diff --git "a/BigData/ATOMUSDT.csv" "b/BigData/ATOMUSDT.csv" --- "a/BigData/ATOMUSDT.csv" +++ "b/BigData/ATOMUSDT.csv" @@ -1,37501 +1,37501 @@ Open time,Open,High,Low,Close,Volume,Close time,Quote asset volume,Number of trades,Taker buy base asset volume,Taker buy quote asset volume,Ignore -1605743700000,5.111,5.112,5.098,5.101,5910.37,1605743999999,30153.81059,154,1858.54,9481.86585,0 -1605744000000,5.101,5.124,5.101,5.107,18747.97,1605744299999,95897.19739,447,8956.68,45808.68546,0 -1605744300000,5.105,5.108,5.085,5.086,7126.80,1605744599999,36330.30200,363,2919.87,14894.87782,0 -1605744600000,5.085,5.089,5.073,5.074,11788.43,1605744899999,59874.92105,234,5199.50,26410.21992,0 -1605744900000,5.074,5.090,5.060,5.077,18627.69,1605745199999,94479.27355,382,8683.82,44051.59753,0 -1605745200000,5.076,5.079,5.072,5.072,2873.42,1605745499999,14585.00275,83,1556.07,7899.08609,0 -1605745500000,5.071,5.078,5.069,5.073,1876.32,1605745799999,9519.66483,83,1140.54,5786.05922,0 -1605745800000,5.074,5.079,5.060,5.074,7547.45,1605746099999,38263.85872,220,4549.47,23064.71462,0 -1605746100000,5.074,5.082,5.073,5.078,5448.36,1605746399999,27658.66183,146,2099.73,10659.59501,0 -1605746400000,5.078,5.092,5.078,5.086,4063.00,1605746699999,20668.77120,141,2130.94,10837.78632,0 -1605746700000,5.088,5.106,5.088,5.101,22495.61,1605746999999,114676.47240,300,15075.20,76859.07672,0 -1605747000000,5.101,5.116,5.094,5.106,8164.71,1605747299999,41677.43627,343,3192.46,16300.37956,0 -1605747300000,5.106,5.126,5.103,5.123,10071.86,1605747599999,51536.45110,339,6718.76,34387.23356,0 -1605747600000,5.123,5.128,5.092,5.096,10069.94,1605747899999,51459.92735,394,3112.71,15914.84029,0 -1605747900000,5.098,5.123,5.095,5.100,6946.15,1605748199999,35479.82814,335,4458.56,22774.13842,0 -1605748200000,5.100,5.109,5.097,5.107,2811.71,1605748499999,14344.03688,167,1375.04,7015.95795,0 -1605748500000,5.107,5.111,5.100,5.111,1463.06,1605748799999,7471.38025,147,1186.26,6058.30338,0 -1605748800000,5.111,5.114,5.099,5.102,3623.63,1605749099999,18509.12717,140,1174.73,6002.31326,0 -1605749100000,5.102,5.108,5.101,5.105,1233.54,1605749399999,6297.85999,113,893.20,4560.57842,0 -1605749400000,5.105,5.114,5.105,5.114,1766.01,1605749699999,9021.97331,146,1291.63,6598.16967,0 -1605749700000,5.114,5.137,5.113,5.128,11766.04,1605749999999,60333.07284,364,8724.59,44744.76868,0 -1605750000000,5.128,5.131,5.109,5.112,6937.31,1605750299999,35505.59288,330,1093.14,5597.31529,0 -1605750300000,5.112,5.122,5.103,5.113,5699.61,1605750599999,29143.24323,177,2996.53,15331.65279,0 -1605750600000,5.115,5.126,5.114,5.126,5414.51,1605750899999,27727.76093,127,5089.69,26065.52817,0 -1605750900000,5.126,5.129,5.115,5.122,3569.53,1605751199999,18278.99811,192,1435.99,7353.91734,0 -1605751200000,5.122,5.129,5.107,5.112,8277.46,1605751499999,42358.95877,303,3290.52,16834.31662,0 -1605751500000,5.112,5.115,5.103,5.113,5755.11,1605751799999,29396.40211,191,3464.50,17695.11143,0 -1605751800000,5.113,5.115,5.106,5.110,2074.14,1605752099999,10597.61408,106,919.32,4698.13735,0 -1605752100000,5.110,5.122,5.109,5.112,5066.17,1605752399999,25909.57757,208,3249.17,16615.77336,0 -1605752400000,5.112,5.118,5.108,5.112,3233.50,1605752699999,16527.61686,149,1932.19,9876.64596,0 -1605752700000,5.112,5.123,5.109,5.114,5362.13,1605752999999,27423.93278,185,3786.90,19367.54604,0 -1605753000000,5.115,5.136,5.115,5.131,8337.83,1605753299999,42763.47741,241,1961.66,10050.25989,0 -1605753300000,5.132,5.132,5.111,5.111,7283.15,1605753599999,37296.81299,170,1053.92,5398.47788,0 -1605753600000,5.111,5.122,5.104,5.117,14616.77,1605753899999,74719.02971,209,5440.59,27838.42906,0 -1605753900000,5.117,5.120,5.102,5.103,3239.77,1605754199999,16549.24442,91,643.14,3284.79050,0 -1605754200000,5.103,5.122,5.103,5.122,6133.98,1605754499999,31356.56524,159,5179.41,26475.11684,0 -1605754500000,5.121,5.124,5.112,5.112,1997.69,1605754799999,10220.08826,117,671.28,3434.14624,0 -1605754800000,5.114,5.126,5.105,5.124,10376.78,1605755099999,53071.86891,292,4527.87,23160.80886,0 -1605755100000,5.123,5.123,5.112,5.113,2410.85,1605755399999,12334.61554,93,1790.26,9158.04640,0 -1605755400000,5.113,5.116,5.092,5.098,8916.47,1605755699999,45466.72789,227,1413.94,7211.55275,0 -1605755700000,5.100,5.120,5.100,5.100,5321.68,1605755999999,27193.16577,272,2451.08,12521.75486,0 -1605756000000,5.102,5.109,5.096,5.104,2748.61,1605756299999,14022.43920,146,1730.01,8823.59845,0 -1605756300000,5.104,5.109,5.097,5.100,2960.06,1605756599999,15103.45914,145,1321.71,6745.81770,0 -1605756600000,5.099,5.102,5.092,5.099,6575.28,1605756899999,33513.07579,197,3300.95,16826.73188,0 -1605756900000,5.099,5.109,5.098,5.106,3435.29,1605757199999,17529.70628,171,2680.72,13678.60509,0 -1605757200000,5.106,5.107,5.101,5.103,1435.88,1605757499999,7327.71188,134,771.09,3935.41764,0 -1605757500000,5.103,5.107,5.096,5.098,3459.57,1605757799999,17645.10673,144,2453.17,12511.60026,0 -1605757800000,5.096,5.101,5.096,5.098,1255.05,1605758099999,6399.01309,93,700.91,3573.34005,0 -1605758100000,5.099,5.105,5.096,5.100,1606.00,1605758399999,8194.14461,111,1256.18,6409.44086,0 -1605758400000,5.099,5.107,5.095,5.097,1909.97,1605758699999,9737.90800,93,1067.82,5444.20609,0 -1605758700000,5.097,5.106,5.072,5.082,11508.06,1605758999999,58497.00037,289,4809.35,24474.43210,0 -1605759000000,5.083,5.096,5.073,5.088,7286.54,1605759299999,37046.96085,280,4032.21,20499.48653,0 -1605759300000,5.088,5.106,5.078,5.087,25638.08,1605759599999,130517.65901,378,6110.16,31113.68066,0 -1605759600000,5.087,5.095,5.083,5.083,2804.76,1605759899999,14275.06326,115,1624.38,8266.94907,0 -1605759900000,5.084,5.090,5.081,5.086,2619.37,1605760199999,13323.06158,92,1545.91,7861.61899,0 -1605760200000,5.086,5.099,5.084,5.090,6074.92,1605760499999,30938.63301,255,3299.52,16800.29349,0 -1605760500000,5.090,5.098,5.078,5.082,6809.65,1605760799999,34641.18774,215,1321.32,6727.25103,0 -1605760800000,5.082,5.092,5.080,5.085,2865.84,1605761099999,14573.53592,153,1598.57,8126.86506,0 -1605761100000,5.085,5.097,5.083,5.090,5910.34,1605761399999,30101.05204,175,4859.04,24748.16408,0 -1605761400000,5.090,5.097,5.090,5.090,1164.52,1605761699999,5930.62935,78,722.20,3677.97077,0 -1605761700000,5.090,5.098,5.081,5.087,5679.92,1605761999999,28895.36578,164,1217.21,6194.78107,0 -1605762000000,5.085,5.089,5.078,5.079,2537.55,1605762299999,12899.07534,127,1064.78,5413.53145,0 -1605762300000,5.077,5.082,5.075,5.082,3959.04,1605762599999,20106.57567,154,2438.86,12386.71366,0 -1605762600000,5.081,5.092,5.081,5.091,3010.42,1605762899999,15314.64986,99,996.20,5067.94748,0 -1605762900000,5.092,5.099,5.082,5.091,7362.42,1605763199999,37474.48437,196,2153.42,10968.11077,0 -1605763200000,5.091,5.091,5.084,5.084,812.60,1605763499999,4133.73185,74,332.76,1692.69951,0 -1605763500000,5.085,5.094,5.085,5.090,1209.34,1605763799999,6156.27439,54,551.09,2804.40699,0 -1605763800000,5.090,5.090,5.074,5.082,4222.82,1605764099999,21450.82013,126,1319.45,6702.97133,0 -1605764100000,5.081,5.093,5.080,5.088,2944.40,1605764399999,14984.40948,137,958.27,4875.82557,0 -1605764400000,5.088,5.093,5.088,5.091,566.48,1605764699999,2883.99021,58,424.08,2158.96032,0 -1605764700000,5.092,5.092,5.084,5.090,2364.89,1605764999999,12033.62884,423,1626.37,8276.33323,0 -1605765000000,5.091,5.094,5.090,5.093,1831.20,1605765299999,9322.53554,84,646.38,3290.98943,0 -1605765300000,5.093,5.094,5.086,5.088,3580.87,1605765599999,18226.40059,134,2097.35,10675.90140,0 -1605765600000,5.088,5.094,5.076,5.078,4277.65,1605765899999,21739.62922,170,913.19,4642.10057,0 -1605765900000,5.078,5.082,5.068,5.082,6269.41,1605766199999,31809.55477,208,1483.04,7527.95703,0 -1605766200000,5.082,5.084,5.072,5.079,4184.78,1605766499999,21246.34367,176,1227.84,6232.94838,0 -1605766500000,5.077,5.080,5.069,5.070,2547.40,1605766799999,12924.11586,133,273.83,1389.04108,0 -1605766800000,5.069,5.075,5.066,5.069,8448.42,1605767099999,42826.98968,270,4104.07,20806.23913,0 -1605767100000,5.070,5.078,5.060,5.068,7102.38,1605767399999,35997.37841,202,3424.40,17354.93612,0 -1605767400000,5.067,5.070,5.051,5.060,7317.96,1605767699999,37013.11374,221,2845.95,14392.23481,0 -1605767700000,5.058,5.058,5.052,5.054,3482.67,1605767999999,17606.51542,95,648.75,3279.11409,0 -1605768000000,5.055,5.061,5.040,5.042,8760.43,1605768299999,44241.17794,255,2382.80,12037.36166,0 -1605768300000,5.042,5.054,5.031,5.054,13052.72,1605768599999,65783.57869,368,3198.53,16136.84120,0 -1605768600000,5.054,5.055,5.040,5.043,4989.96,1605768899999,25182.03781,123,1962.96,9901.21503,0 -1605768900000,5.044,5.051,5.037,5.049,6414.25,1605769199999,32348.34497,166,3617.71,18248.51606,0 -1605769200000,5.048,5.055,5.034,5.036,3456.68,1605769499999,17437.83311,126,1128.87,5693.13403,0 -1605769500000,5.037,5.044,5.025,5.037,8788.47,1605769799999,44222.29928,259,3605.01,18150.89905,0 -1605769800000,5.037,5.046,5.036,5.041,2758.28,1605770099999,13902.21660,83,846.75,4269.40739,0 -1605770100000,5.044,5.054,5.042,5.045,1936.26,1605770399999,9771.84071,96,1318.71,6654.87796,0 -1605770400000,5.045,5.052,5.043,5.048,1805.88,1605770699999,9113.19941,84,1387.35,7000.96278,0 -1605770700000,5.049,5.052,5.044,5.050,1264.46,1605770999999,6381.96271,41,799.56,4035.92224,0 -1605771000000,5.051,5.055,5.041,5.041,2906.58,1605771299999,14678.67919,96,1737.73,8777.88179,0 -1605771300000,5.042,5.047,5.030,5.032,6572.34,1605771599999,33121.72320,194,3594.47,18118.43886,0 -1605771600000,5.031,5.050,5.026,5.041,8869.75,1605771899999,44706.63290,324,6911.48,34842.01314,0 -1605771900000,5.040,5.044,5.034,5.038,3659.93,1605772199999,18442.05050,123,1558.15,7852.79841,0 -1605772200000,5.041,5.050,5.038,5.044,6553.60,1605772499999,33054.35744,137,1491.93,7526.20161,0 -1605772500000,5.045,5.054,5.045,5.048,2996.75,1605772799999,15130.15345,137,1715.78,8662.99639,0 -1605772800000,5.047,5.050,5.035,5.046,5080.69,1605773099999,25627.89733,141,2121.95,10702.50151,0 -1605773100000,5.046,5.053,5.045,5.053,2427.37,1605773399999,12256.82625,65,1893.38,9560.81156,0 -1605773400000,5.055,5.068,5.053,5.056,4281.16,1605773699999,21665.09608,147,3216.64,16279.25625,0 -1605773700000,5.055,5.055,5.031,5.037,7300.05,1605773999999,36794.01166,243,2755.54,13885.99711,0 -1605774000000,5.033,5.036,5.020,5.029,11870.87,1605774299999,59680.38444,319,7799.71,39222.05865,0 -1605774300000,5.029,5.035,5.024,5.034,8207.35,1605774599999,41272.72439,186,4640.55,23340.57341,0 -1605774600000,5.034,5.053,5.032,5.053,2634.56,1605774899999,13283.28237,135,1068.51,5389.18261,0 -1605774900000,5.054,5.054,5.025,5.036,7934.45,1605775199999,39988.24068,229,3906.11,19657.87254,0 -1605775200000,5.036,5.036,5.016,5.019,5525.39,1605775499999,27762.09712,228,2356.57,11849.10231,0 -1605775500000,5.019,5.020,5.000,5.017,13737.02,1605775799999,68804.91779,484,4395.40,22021.54807,0 -1605775800000,5.018,5.029,5.009,5.016,26839.89,1605776099999,134640.55918,507,13461.34,67508.29594,0 -1605776100000,5.017,5.023,5.016,5.023,2463.53,1605776399999,12365.66015,95,719.10,3609.58224,0 -1605776400000,5.022,5.027,5.009,5.021,14475.42,1605776699999,72640.00896,242,3682.69,18482.00575,0 -1605776700000,5.021,5.031,5.018,5.031,5039.57,1605776999999,25308.78795,162,1999.46,10046.40585,0 -1605777000000,5.031,5.039,5.026,5.031,7061.08,1605777299999,35550.81400,192,1552.00,7811.54886,0 -1605777300000,5.031,5.043,5.031,5.043,4051.05,1605777599999,20407.74095,124,3836.45,19326.68717,0 -1605777600000,5.043,5.043,5.027,5.028,2558.55,1605777899999,12879.02002,100,815.68,4104.18068,0 -1605777900000,5.028,5.033,5.027,5.031,2567.01,1605778199999,12908.85992,93,1598.14,8036.35840,0 -1605778200000,5.029,5.031,5.023,5.026,2111.91,1605778499999,10615.45925,125,907.53,4562.30414,0 -1605778500000,5.026,5.028,5.014,5.027,5618.82,1605778799999,28213.69916,191,4367.66,21931.20428,0 -1605778800000,5.026,5.026,5.015,5.018,3959.78,1605779099999,19870.64219,105,1519.05,7622.39251,0 -1605779100000,5.017,5.019,5.001,5.008,9570.36,1605779399999,47953.73067,232,5321.48,26657.79839,0 -1605779400000,5.004,5.006,4.986,4.991,14596.45,1605779699999,72912.25808,428,5394.18,26940.95837,0 -1605779700000,4.991,5.009,4.987,5.000,4774.31,1605779999999,23863.29628,215,2279.88,11391.75742,0 -1605780000000,4.999,5.018,4.987,5.013,7632.16,1605780299999,38180.85334,277,3519.72,17598.53136,0 -1605780300000,5.015,5.022,5.012,5.020,5518.60,1605780599999,27689.61094,135,2039.56,10232.68261,0 -1605780600000,5.019,5.028,5.007,5.009,7805.59,1605780899999,39186.48486,190,5370.25,26961.96184,0 -1605780900000,5.009,5.016,5.007,5.014,2667.69,1605781199999,13370.76586,114,1526.15,7648.86445,0 -1605781200000,5.014,5.016,5.002,5.015,3611.13,1605781499999,18083.38583,151,1469.53,7360.36150,0 -1605781500000,5.015,5.016,5.010,5.013,2693.41,1605781799999,13502.98464,79,371.61,1862.59280,0 -1605781800000,5.013,5.021,5.005,5.005,4493.74,1605782099999,22536.11986,129,2212.25,11099.59830,0 -1605782100000,5.005,5.010,5.002,5.007,2260.71,1605782399999,11316.30953,94,1584.87,7934.18092,0 -1605782400000,5.007,5.007,4.985,4.995,15087.29,1605782699999,75316.40582,291,2025.84,10111.62273,0 -1605782700000,4.995,5.038,4.995,5.033,17786.19,1605782999999,89347.70372,384,13229.64,66464.03895,0 -1605783000000,5.034,5.045,5.024,5.035,14918.31,1605783299999,75145.25195,327,3518.81,17727.25657,0 -1605783300000,5.034,5.048,5.031,5.043,6682.36,1605783599999,33674.42481,239,3063.83,15448.40925,0 -1605783600000,5.044,5.068,5.033,5.058,18322.42,1605783899999,92562.88317,586,12181.70,61546.77298,0 -1605783900000,5.058,5.084,5.058,5.068,20281.19,1605784199999,102898.51009,470,11199.03,56815.48075,0 -1605784200000,5.069,5.069,5.054,5.063,10633.83,1605784499999,53820.11519,278,3903.23,19758.34067,0 -1605784500000,5.059,5.067,5.055,5.055,6436.41,1605784799999,32569.87051,198,2898.58,14670.91761,0 -1605784800000,5.058,5.064,5.053,5.054,3041.41,1605785099999,15386.51916,121,1803.44,9125.69371,0 -1605785100000,5.054,5.063,5.033,5.038,6003.90,1605785399999,30303.94479,210,1526.83,7713.47149,0 -1605785400000,5.039,5.061,5.038,5.052,7843.46,1605785699999,39644.22961,178,2954.76,14924.61025,0 -1605785700000,5.051,5.064,5.046,5.063,3750.97,1605785999999,18958.14009,166,2650.74,13401.84398,0 -1605786000000,5.063,5.074,5.051,5.054,6836.21,1605786299999,34617.41875,282,3839.14,19444.71857,0 -1605786300000,5.054,5.078,5.054,5.067,7064.67,1605786599999,35810.45787,265,4176.34,21161.82716,0 -1605786600000,5.067,5.090,5.067,5.088,6355.58,1605786899999,32298.58662,213,5205.44,26452.23535,0 -1605786900000,5.087,5.109,5.072,5.087,28367.28,1605787199999,144356.27256,590,16016.12,81485.04147,0 -1605787200000,5.089,5.099,5.078,5.089,9889.34,1605787499999,50330.55233,277,6343.93,32287.24813,0 -1605787500000,5.089,5.089,5.074,5.079,4535.01,1605787799999,23035.94089,152,1565.58,7954.15956,0 -1605787800000,5.078,5.086,5.072,5.086,10455.79,1605788099999,53106.06989,244,3616.78,18380.66831,0 -1605788100000,5.086,5.106,5.086,5.092,12219.99,1605788399999,62301.08285,353,7311.87,37280.94972,0 -1605788400000,5.094,5.109,5.082,5.101,36805.80,1605788699999,187601.01680,520,29433.54,150082.34390,0 -1605788700000,5.101,5.111,5.099,5.100,9581.67,1605788999999,48925.09119,228,6083.34,31062.69316,0 -1605789000000,5.103,5.123,5.101,5.120,7194.43,1605789299999,36788.86470,274,2996.71,15325.49690,0 -1605789300000,5.119,5.120,5.098,5.104,8764.61,1605789599999,44760.27725,242,1712.14,8745.36711,0 -1605789600000,5.104,5.131,5.104,5.122,10945.31,1605789899999,56044.33181,383,7803.71,39965.17283,0 -1605789900000,5.125,5.128,5.108,5.114,6758.62,1605790199999,34584.73826,250,2429.11,12435.88284,0 -1605790200000,5.113,5.119,5.100,5.118,7083.00,1605790499999,36204.62460,251,4747.55,24272.24695,0 -1605790500000,5.118,5.133,5.114,5.128,5121.19,1605790799999,26246.65885,249,3813.05,19543.24063,0 -1605790800000,5.129,5.150,5.129,5.150,13861.11,1605791099999,71266.07061,441,8540.50,43902.65722,0 -1605791100000,5.150,5.156,5.130,5.133,17710.36,1605791399999,91132.67941,379,9817.59,50540.31284,0 -1605791400000,5.133,5.152,5.133,5.150,11100.42,1605791699999,57080.56182,323,7776.58,39990.98420,0 -1605791700000,5.151,5.161,5.150,5.161,10170.55,1605791999999,52442.76914,325,5614.04,28953.67436,0 -1605792000000,5.161,5.163,5.143,5.151,11477.74,1605792299999,59101.87310,283,3734.89,19231.42124,0 -1605792300000,5.151,5.156,5.145,5.148,10252.45,1605792599999,52793.27871,191,3975.48,20475.31690,0 -1605792600000,5.148,5.150,5.139,5.149,11967.04,1605792899999,61546.83368,267,1688.39,8688.85136,0 -1605792900000,5.149,5.149,5.132,5.141,8330.09,1605793199999,42822.47169,252,2133.45,10972.23509,0 -1605793200000,5.146,5.162,5.141,5.155,7460.49,1605793499999,38470.58717,219,3430.88,17691.46300,0 -1605793500000,5.156,5.170,5.155,5.160,12046.43,1605793799999,62186.16195,265,6313.30,32595.14009,0 -1605793800000,5.160,5.178,5.143,5.159,23716.61,1605794099999,122435.08779,670,10932.46,56476.26767,0 -1605794100000,5.159,5.163,5.147,5.160,7923.26,1605794399999,40852.05443,294,2296.15,11842.22803,0 -1605794400000,5.160,5.169,5.146,5.156,9657.44,1605794699999,49797.78368,302,3551.25,18317.27889,0 -1605794700000,5.153,5.164,5.142,5.145,6505.79,1605794999999,33520.83931,216,1830.50,9435.95094,0 -1605795000000,5.145,5.157,5.145,5.154,5351.26,1605795299999,27566.13526,144,1797.78,9264.13177,0 -1605795300000,5.154,5.157,5.137,5.143,11733.26,1605795599999,60374.06314,246,1689.03,8694.80772,0 -1605795600000,5.143,5.155,5.135,5.151,6950.58,1605795899999,35748.47492,221,1466.70,7551.47908,0 -1605795900000,5.151,5.155,5.134,5.154,11115.85,1605796199999,57165.09056,281,3824.52,19679.20141,0 -1605796200000,5.155,5.158,5.145,5.150,6886.30,1605796499999,35476.92892,226,1968.62,10137.52545,0 -1605796500000,5.152,5.160,5.152,5.153,4615.25,1605796799999,23798.11043,158,2619.52,13508.10237,0 -1605796800000,5.153,5.164,5.149,5.153,6780.18,1605797099999,34961.31112,192,3461.28,17855.30869,0 -1605797100000,5.154,5.162,5.152,5.160,8225.65,1605797399999,42433.76338,194,2145.30,11066.56723,0 -1605797400000,5.159,5.169,5.146,5.169,5466.12,1605797699999,28186.32324,201,2405.21,12407.21335,0 -1605797700000,5.169,5.170,5.151,5.153,11097.61,1605797999999,57273.91421,300,5172.46,26693.36084,0 -1605798000000,5.153,5.159,5.144,5.147,12488.17,1605798299999,64335.14762,286,4238.16,21844.04821,0 -1605798300000,5.147,5.152,5.139,5.140,10472.32,1605798599999,53872.25563,248,3536.28,18192.34025,0 -1605798600000,5.141,5.142,5.129,5.140,12007.29,1605798899999,61685.54398,240,7577.62,38939.29744,0 -1605798900000,5.138,5.149,5.138,5.141,7603.93,1605799199999,39120.74119,139,4761.72,24503.16732,0 -1605799200000,5.141,5.143,5.128,5.138,5144.84,1605799499999,26423.77413,185,1577.34,8103.77733,0 -1605799500000,5.138,5.150,5.136,5.150,4335.72,1605799799999,22312.34346,99,2817.10,14501.65989,0 -1605799800000,5.151,5.159,5.146,5.146,7537.87,1605800099999,38841.20596,189,4598.97,23703.46125,0 -1605800100000,5.147,5.149,5.139,5.139,4779.76,1605800399999,24595.01049,126,698.12,3591.95104,0 -1605800400000,5.139,5.151,5.139,5.148,4501.64,1605800699999,23163.72644,126,2549.40,13119.51338,0 -1605800700000,5.147,5.159,5.147,5.152,4105.43,1605800999999,21160.18611,149,1674.55,8632.66102,0 -1605801000000,5.151,5.154,5.146,5.150,4174.75,1605801299999,21495.90036,132,1284.47,6614.76956,0 -1605801300000,5.150,5.170,5.149,5.167,7019.50,1605801599999,36237.15877,193,5482.76,28304.96894,0 -1605801600000,5.167,5.216,5.166,5.173,75134.68,1605801899999,390320.87591,1605,55080.02,286243.90921,0 -1605801900000,5.173,5.173,5.137,5.161,30504.73,1605802199999,157068.35338,722,11712.72,60314.82082,0 -1605802200000,5.159,5.176,5.156,5.168,10825.17,1605802499999,55926.76389,267,5167.53,26707.38333,0 -1605802500000,5.168,5.202,5.163,5.201,12367.00,1605802799999,64182.90317,460,9618.41,49920.98175,0 -1605802800000,5.200,5.217,5.187,5.200,21264.93,1605803099999,110698.80536,632,11764.72,61271.48722,0 -1605803100000,5.200,5.213,5.189,5.205,19810.00,1605803399999,103019.08934,512,7657.51,39845.14549,0 -1605803400000,5.201,5.225,5.188,5.194,16270.07,1605803699999,84728.95782,483,9649.82,50314.65765,0 -1605803700000,5.192,5.193,5.164,5.167,15212.60,1605803999999,78811.89100,423,2590.77,13415.04137,0 -1605804000000,5.166,5.184,5.165,5.183,11535.53,1605804299999,59692.94664,268,8190.63,42381.34438,0 -1605804300000,5.183,5.184,5.168,5.182,3458.12,1605804599999,17901.89850,111,1510.15,7820.95062,0 -1605804600000,5.181,5.187,5.172,5.184,5062.73,1605804899999,26219.47660,170,2078.11,10766.62177,0 -1605804900000,5.184,5.184,5.167,5.172,10206.28,1605805199999,52795.92727,228,1819.97,9412.95765,0 -1605805200000,5.172,5.184,5.165,5.183,7194.73,1605805499999,37227.72844,194,4571.23,23663.39290,0 -1605805500000,5.182,5.190,5.165,5.166,10812.57,1605805799999,55983.66668,221,3244.53,16813.41929,0 -1605805800000,5.165,5.165,5.136,5.157,21298.95,1605806099999,109721.81589,562,11383.93,58660.92009,0 -1605806100000,5.157,5.176,5.155,5.169,7908.66,1605806399999,40864.99341,259,5878.30,30378.34112,0 -1605806400000,5.169,5.180,5.169,5.179,4925.83,1605806699999,25489.83238,151,2565.71,13277.05854,0 -1605806700000,5.179,5.184,5.175,5.176,4111.36,1605806999999,21298.69527,141,2114.91,10956.60402,0 -1605807000000,5.175,5.186,5.174,5.174,3321.53,1605807299999,17204.73757,147,1444.48,7483.84835,0 -1605807300000,5.174,5.187,5.170,5.186,2742.56,1605807599999,14208.25967,138,1458.76,7560.16715,0 -1605807600000,5.186,5.197,5.179,5.181,5281.54,1605807899999,27409.23033,212,2034.08,10559.84081,0 -1605807900000,5.183,5.189,5.178,5.186,3683.13,1605808199999,19087.73004,116,2692.68,13954.19539,0 -1605808200000,5.186,5.186,5.175,5.185,1627.54,1605808499999,8429.87879,106,545.60,2826.92724,0 -1605808500000,5.185,5.186,5.163,5.167,5749.25,1605808799999,29742.03141,183,1025.33,5302.53189,0 -1605808800000,5.165,5.176,5.143,5.150,15422.42,1605809099999,79631.29773,301,8252.23,42644.48941,0 -1605809100000,5.150,5.167,5.148,5.163,8138.92,1605809399999,41963.30780,218,4120.88,21254.60072,0 -1605809400000,5.162,5.165,5.153,5.157,2997.11,1605809699999,15458.80915,133,911.05,4698.58981,0 -1605809700000,5.157,5.162,5.152,5.153,2597.13,1605809999999,13390.52887,85,1201.58,6195.53165,0 -1605810000000,5.153,5.179,5.153,5.172,4162.50,1605810299999,21513.59472,177,3519.77,18191.81988,0 -1605810300000,5.172,5.178,5.161,5.164,3399.75,1605810599999,17570.57684,152,1314.10,6793.04041,0 -1605810600000,5.163,5.173,5.160,5.173,1681.71,1605810899999,8688.47362,108,1024.94,5295.85658,0 -1605810900000,5.171,5.180,5.166,5.179,1402.28,1605811199999,7250.77465,178,864.08,4467.62981,0 -1605811200000,5.180,5.180,5.168,5.171,2322.66,1605811499999,12017.75045,99,691.66,3577.12700,0 -1605811500000,5.169,5.171,5.167,5.169,3203.68,1605811799999,16558.47194,86,2387.98,12342.45934,0 -1605811800000,5.169,5.170,5.143,5.153,12049.69,1605812099999,62116.86726,244,3674.66,18927.07173,0 -1605812100000,5.153,5.186,5.150,5.166,9945.08,1605812399999,51404.36888,334,6690.33,34583.80790,0 -1605812400000,5.167,5.181,5.161,5.179,4490.61,1605812699999,23221.69029,166,3260.49,16863.84675,0 -1605812700000,5.179,5.179,5.158,5.161,5409.21,1605812999999,27950.90445,152,601.10,3105.44640,0 -1605813000000,5.161,5.162,5.116,5.137,29707.62,1605813299999,152556.77713,702,10819.76,55558.81290,0 -1605813300000,5.137,5.169,5.122,5.130,17476.83,1605813599999,89878.49552,500,8820.63,45398.15392,0 -1605813600000,5.130,5.136,5.126,5.132,4123.22,1605813899999,21161.04092,130,1793.91,9206.55501,0 -1605813900000,5.130,5.140,5.130,5.133,3862.95,1605814199999,19833.66872,125,2834.67,14554.57202,0 -1605814200000,5.133,5.141,5.132,5.141,1303.77,1605814499999,6696.78213,92,586.68,3014.16552,0 -1605814500000,5.141,5.141,5.134,5.138,1247.36,1605814799999,6409.58565,98,204.38,1049.95333,0 -1605814800000,5.139,5.145,5.135,5.139,2970.29,1605815099999,15269.71918,205,1317.40,6772.58654,0 -1605815100000,5.140,5.147,5.138,5.138,838.78,1605815399999,4314.68554,492,525.66,2704.15817,0 -1605815400000,5.137,5.145,5.137,5.144,2462.08,1605815699999,12658.34222,79,2143.04,11017.58688,0 -1605815700000,5.144,5.149,5.139,5.142,3162.34,1605815999999,16265.12323,100,728.22,3747.68681,0 -1605816000000,5.143,5.143,5.135,5.141,6554.88,1605816299999,33673.83430,134,440.12,2261.15729,0 -1605816300000,5.140,5.143,5.129,5.132,4596.25,1605816599999,23594.17703,136,1459.03,7490.97647,0 -1605816600000,5.132,5.144,5.132,5.140,4073.34,1605816899999,20929.08521,106,3523.36,18101.41061,0 -1605816900000,5.142,5.153,5.142,5.145,3010.37,1605817199999,15496.76440,125,1864.91,9600.23743,0 -1605817200000,5.144,5.157,5.141,5.148,4800.90,1605817499999,24721.32229,169,4042.79,20819.58047,0 -1605817500000,5.149,5.151,5.142,5.144,1357.08,1605817799999,6982.75187,68,443.29,2280.90464,0 -1605817800000,5.144,5.151,5.139,5.149,3411.63,1605818099999,17557.30349,121,1910.40,9832.57400,0 -1605818100000,5.149,5.150,5.142,5.144,1820.42,1605818399999,9366.44315,98,365.16,1878.74844,0 -1605818400000,5.144,5.146,5.139,5.144,2323.53,1605818699999,11952.16409,101,1127.81,5802.48952,0 -1605818700000,5.144,5.144,5.137,5.138,1637.41,1605818999999,8415.94126,89,381.51,1960.33434,0 -1605819000000,5.138,5.143,5.128,5.139,5073.07,1605819299999,26049.80623,176,2504.13,12857.65447,0 -1605819300000,5.141,5.141,5.128,5.129,4342.11,1605819599999,22290.64886,156,1475.70,7575.52491,0 -1605819600000,5.129,5.132,5.129,5.132,5157.39,1605819899999,26465.67168,108,4920.68,25251.34954,0 -1605819900000,5.132,5.140,5.131,5.134,3365.37,1605820199999,17278.60693,656,1985.73,10192.07905,0 -1605820200000,5.133,5.139,5.133,5.137,2382.80,1605820499999,12238.26382,107,1794.16,9215.34481,0 -1605820500000,5.133,5.138,5.130,5.135,1612.52,1605820799999,8280.34539,89,802.08,4119.69282,0 -1605820800000,5.133,5.136,5.133,5.134,534.25,1605821099999,2743.02822,48,221.16,1135.68674,0 -1605821100000,5.133,5.138,5.120,5.124,4889.82,1605821399999,25072.03834,197,1495.46,7666.34572,0 -1605821400000,5.124,5.124,5.081,5.104,31396.98,1605821699999,159995.74592,848,10716.70,54619.41313,0 -1605821700000,5.103,5.104,5.087,5.099,6955.29,1605821999999,35456.50360,219,3125.50,15937.22159,0 -1605822000000,5.098,5.104,5.091,5.101,3462.63,1605822299999,17651.83210,133,1402.56,7152.56572,0 -1605822300000,5.099,5.100,5.083,5.096,6510.13,1605822599999,33153.52467,200,4020.14,20470.99053,0 -1605822600000,5.096,5.097,5.074,5.082,3820.63,1605822899999,19411.42277,225,1345.41,6836.50586,0 -1605822900000,5.083,5.100,5.082,5.089,6905.05,1605823199999,35179.19572,171,4465.43,22751.92607,0 -1605823200000,5.089,5.100,5.086,5.094,6898.70,1605823499999,35129.22833,214,3979.34,20263.39940,0 -1605823500000,5.093,5.093,5.074,5.085,5007.73,1605823799999,25441.05820,197,3045.36,15471.81023,0 -1605823800000,5.086,5.097,5.085,5.095,1059.08,1605824099999,5394.05593,78,520.86,2653.09692,0 -1605824100000,5.095,5.105,5.095,5.105,1476.35,1605824399999,7529.04628,289,1334.47,6805.88150,0 -1605824400000,5.105,5.105,5.095,5.097,2102.76,1605824699999,10721.26287,285,767.10,3910.04111,0 -1605824700000,5.095,5.095,5.084,5.085,1585.47,1605824999999,8071.22920,116,279.79,1423.96942,0 -1605825000000,5.084,5.084,5.074,5.078,2179.63,1605825299999,11072.05091,144,1036.42,5264.15812,0 -1605825300000,5.078,5.088,5.078,5.085,1767.26,1605825599999,8982.02587,94,267.35,1358.68572,0 -1605825600000,5.084,5.106,5.084,5.102,960.30,1605825899999,4899.48966,569,387.13,1974.63499,0 -1605825900000,5.102,5.107,5.088,5.097,2836.19,1605826199999,14463.42610,114,1313.60,6702.37746,0 -1605826200000,5.097,5.097,5.077,5.080,3618.27,1605826499999,18395.34384,157,1167.02,5932.38030,0 -1605826500000,5.080,5.086,5.070,5.072,4409.92,1605826799999,22391.19295,168,1679.99,8529.91572,0 -1605826800000,5.073,5.105,5.070,5.083,14882.06,1605827099999,75738.60685,413,9578.47,48726.58209,0 -1605827100000,5.083,5.086,5.053,5.061,10212.08,1605827399999,51713.41635,457,2847.15,14417.55037,0 -1605827400000,5.060,5.071,5.039,5.057,19306.96,1605827699999,97514.25898,638,8362.04,42238.22746,0 -1605827700000,5.058,5.087,5.054,5.069,14026.21,1605827999999,71159.62843,382,8222.85,41744.60702,0 -1605828000000,5.071,5.084,5.064,5.067,10467.39,1605828299999,53111.94273,309,5921.97,30045.79829,0 -1605828300000,5.067,5.082,5.067,5.080,7636.79,1605828599999,38760.77011,204,3489.11,17703.72790,0 -1605828600000,5.079,5.095,5.078,5.084,9058.11,1605828899999,46087.82668,230,5271.36,26819.84428,0 -1605828900000,5.086,5.093,5.078,5.090,4707.13,1605829199999,23933.64353,165,1364.41,6941.85927,0 -1605829200000,5.091,5.095,5.084,5.090,4242.37,1605829499999,21591.27700,134,1592.58,8108.27821,0 -1605829500000,5.089,5.094,5.084,5.091,2866.37,1605829799999,14584.13811,100,1230.41,6262.66543,0 -1605829800000,5.090,5.097,5.086,5.094,4086.31,1605830099999,20813.26988,166,2652.58,13512.59848,0 -1605830100000,5.094,5.103,5.091,5.100,3186.29,1605830399999,16240.63302,124,2628.37,13398.15160,0 -1605830400000,5.099,5.103,5.094,5.102,6318.12,1605830699999,32214.19236,223,2755.05,14049.26525,0 -1605830700000,5.100,5.109,5.097,5.097,6647.47,1605830999999,33917.70794,138,1846.63,9424.91688,0 -1605831000000,5.101,5.109,5.098,5.099,5896.30,1605831299999,30086.12046,134,1522.51,7772.45686,0 -1605831300000,5.098,5.111,5.098,5.106,3042.49,1605831599999,15534.68918,101,2733.85,13958.78443,0 -1605831600000,5.106,5.106,5.095,5.103,7418.72,1605831899999,37833.39777,144,1349.48,6883.05200,0 -1605831900000,5.103,5.103,5.095,5.102,1532.56,1605832199999,7813.33488,80,392.75,2002.93197,0 -1605832200000,5.102,5.103,5.094,5.100,1179.08,1605832499999,6013.14410,59,548.93,2799.71927,0 -1605832500000,5.099,5.102,5.092,5.099,6189.96,1605832799999,31534.80025,127,3688.46,18794.91672,0 -1605832800000,5.100,5.125,5.100,5.112,11495.81,1605833099999,58761.09814,342,9035.65,46178.58967,0 -1605833100000,5.113,5.118,5.092,5.103,8380.12,1605833399999,42766.02709,221,2074.09,10591.69748,0 -1605833400000,5.103,5.106,5.095,5.106,2021.96,1605833699999,10313.74251,86,1052.50,5369.45360,0 -1605833700000,5.106,5.106,5.084,5.090,14347.84,1605833999999,73067.60746,202,2584.72,13155.42525,0 -1605834000000,5.089,5.107,5.079,5.101,7631.46,1605834299999,38854.07774,235,5261.39,26773.56603,0 -1605834300000,5.103,5.105,5.088,5.092,3183.31,1605834599999,16222.95426,99,1916.09,9765.18592,0 -1605834600000,5.090,5.115,5.090,5.113,7948.94,1605834899999,40532.92540,209,6987.63,35629.19601,0 -1605834900000,5.113,5.124,5.105,5.109,7220.45,1605835199999,36937.11160,247,4615.94,23615.60036,0 -1605835200000,5.109,5.117,5.108,5.108,2594.72,1605835499999,13264.66066,95,1190.40,6085.79936,0 -1605835500000,5.108,5.115,5.103,5.104,3062.42,1605835799999,15641.98921,141,742.45,3793.78561,0 -1605835800000,5.107,5.115,5.106,5.111,2327.54,1605836099999,11894.03622,113,1548.57,7913.34225,0 -1605836100000,5.114,5.129,5.104,5.108,8757.92,1605836399999,44813.88887,287,5038.25,25787.36613,0 -1605836400000,5.109,5.113,5.104,5.108,4085.33,1605836699999,20870.15515,136,1769.81,9042.45411,0 -1605836700000,5.110,5.114,5.098,5.098,3639.51,1605836999999,18582.84105,142,1467.04,7493.38592,0 -1605837000000,5.098,5.119,5.098,5.113,4221.24,1605837299999,21577.85083,182,2688.92,13745.50132,0 -1605837300000,5.114,5.129,5.114,5.116,9326.74,1605837599999,47761.95866,314,5623.59,28803.05803,0 -1605837600000,5.116,5.129,5.114,5.126,11530.52,1605837899999,59080.74581,213,9473.52,48547.58467,0 -1605837900000,5.128,5.132,5.122,5.125,9512.39,1605838199999,48789.58909,171,7250.70,37194.41749,0 -1605838200000,5.124,5.130,5.117,5.129,5518.98,1605838499999,28288.63219,145,1457.08,7469.00715,0 -1605838500000,5.130,5.140,5.130,5.135,14410.03,1605838799999,73982.96268,293,5596.42,28737.83551,0 -1605838800000,5.135,5.150,5.125,5.147,22004.19,1605839099999,112980.41168,364,8801.70,45224.62041,0 -1605839100000,5.148,5.162,5.145,5.155,19858.06,1605839399999,102331.89211,429,9809.29,50566.75583,0 -1605839400000,5.154,5.182,5.152,5.182,32517.66,1605839699999,168013.55819,533,22373.51,115602.51022,0 -1605839700000,5.182,5.212,5.182,5.211,28640.98,1605839999999,148894.09960,725,14714.60,76495.70137,0 -1605840000000,5.212,5.231,5.211,5.222,42319.19,1605840299999,221061.37317,600,28936.13,151195.27435,0 -1605840300000,5.223,5.230,5.183,5.213,45797.01,1605840599999,238419.19999,851,10839.87,56469.23592,0 -1605840600000,5.213,5.219,5.202,5.216,17367.84,1605840899999,90471.03825,321,8287.06,43203.35717,0 -1605840900000,5.215,5.217,5.205,5.217,10235.56,1605841199999,53326.29440,258,5100.91,26573.65978,0 -1605841200000,5.215,5.225,5.215,5.223,13810.86,1605841499999,72112.29102,299,10798.69,56379.26483,0 -1605841500000,5.223,5.234,5.212,5.228,22100.25,1605841799999,115416.83908,391,9642.25,50381.21637,0 -1605841800000,5.228,5.262,5.228,5.256,32844.25,1605842099999,172397.95552,746,25997.19,136440.24337,0 -1605842100000,5.257,5.260,5.240,5.250,11323.40,1605842399999,59432.67069,331,6065.50,31841.19124,0 -1605842400000,5.250,5.253,5.244,5.251,6322.79,1605842699999,33185.25999,195,4555.89,23913.74088,0 -1605842700000,5.251,5.254,5.231,5.245,15193.75,1605842999999,79596.15139,356,4095.96,21474.69334,0 -1605843000000,5.244,5.258,5.237,5.252,11446.49,1605843299999,60083.98659,345,6538.54,34338.07285,0 -1605843300000,5.252,5.254,5.240,5.248,9140.27,1605843599999,47971.01260,209,1611.37,8457.78501,0 -1605843600000,5.247,5.257,5.235,5.249,12413.69,1605843899999,65100.25336,303,5538.35,29064.02168,0 -1605843900000,5.250,5.260,5.244,5.258,8627.65,1605844199999,45314.53918,205,4493.82,23617.52900,0 -1605844200000,5.260,5.270,5.259,5.268,7883.19,1605844499999,41507.09387,254,5297.35,27896.10475,0 -1605844500000,5.267,5.271,5.219,5.235,46659.54,1605844799999,244327.45596,716,6809.17,35676.89126,0 -1605844800000,5.235,5.254,5.234,5.238,10590.06,1605845099999,55531.41560,427,6638.79,34826.81304,0 -1605845100000,5.237,5.268,5.235,5.266,20126.33,1605845399999,105736.12095,402,15493.53,81405.51990,0 -1605845400000,5.266,5.267,5.260,5.263,4680.23,1605845699999,24640.49643,148,1446.46,7617.26329,0 -1605845700000,5.262,5.268,5.260,5.265,9391.69,1605845999999,49436.78733,174,3787.46,19941.30900,0 -1605846000000,5.264,5.268,5.225,5.236,26690.59,1605846299999,139868.18910,417,7285.89,38174.96047,0 -1605846300000,5.238,5.249,5.229,5.240,5600.70,1605846599999,29348.15429,141,2098.24,10996.95948,0 -1605846600000,5.239,5.253,5.239,5.247,6891.28,1605846899999,36149.23520,161,4637.13,24326.55913,0 -1605846900000,5.247,5.250,5.245,5.247,2825.88,1605847199999,14828.57523,74,1788.26,9384.48218,0 -1605847200000,5.248,5.255,5.236,5.247,12001.54,1605847499999,62948.19090,230,5337.96,28005.55373,0 -1605847500000,5.246,5.267,5.233,5.263,36190.86,1605847799999,190037.43015,458,26280.41,138045.93647,0 -1605847800000,5.263,5.272,5.260,5.266,22083.40,1605848099999,116329.00169,260,15610.71,82250.94268,0 -1605848100000,5.267,5.280,5.262,5.275,34158.40,1605848399999,180075.26890,583,22413.22,118192.95832,0 -1605848400000,5.276,5.328,5.276,5.296,69981.34,1605848699999,371468.24764,1491,35641.49,189151.30419,0 -1605848700000,5.297,5.302,5.283,5.287,14730.73,1605848999999,77939.09438,289,8950.15,47348.16166,0 -1605849000000,5.286,5.290,5.277,5.278,21026.94,1605849299999,111099.26773,311,5167.64,27307.53913,0 -1605849300000,5.276,5.291,5.276,5.287,9108.41,1605849599999,48123.78245,151,3842.26,20300.00540,0 -1605849600000,5.287,5.289,5.275,5.275,6398.67,1605849899999,33802.88764,111,2383.30,12593.11247,0 -1605849900000,5.275,5.279,5.251,5.263,28580.69,1605850199999,150517.25690,431,6848.52,36078.93653,0 -1605850200000,5.264,5.285,5.264,5.271,9928.57,1605850499999,52353.47823,211,5522.75,29121.44125,0 -1605850500000,5.271,5.293,5.270,5.288,24633.05,1605850799999,130120.15994,381,12925.71,68279.60026,0 -1605850800000,5.291,5.297,5.279,5.288,23445.93,1605851099999,123909.39961,307,10011.30,52915.79702,0 -1605851100000,5.288,5.288,5.262,5.277,36884.28,1605851399999,194532.14299,516,6049.97,31918.21749,0 -1605851400000,5.277,5.277,5.246,5.247,24767.39,1605851699999,130227.99643,442,456.45,2401.40444,0 -1605851700000,5.248,5.259,5.236,5.246,23497.23,1605851999999,123240.99711,425,2157.44,11319.44261,0 -1605852000000,5.246,5.256,5.237,5.256,19337.38,1605852299999,101449.53905,350,6287.31,33002.88208,0 -1605852300000,5.257,5.272,5.252,5.267,6613.80,1605852599999,34800.25267,178,4456.28,23450.63395,0 -1605852600000,5.269,5.271,5.256,5.256,9600.91,1605852899999,50540.19854,207,1488.30,7836.78231,0 -1605852900000,5.257,5.265,5.245,5.252,7619.22,1605853199999,40036.94482,185,1503.50,7903.92477,0 -1605853200000,5.252,5.254,5.243,5.247,5011.49,1605853499999,26299.34092,137,234.95,1233.76437,0 -1605853500000,5.248,5.261,5.248,5.255,9597.94,1605853799999,50412.04482,210,5456.90,28665.27563,0 -1605853800000,5.254,5.256,5.244,5.249,7148.53,1605854099999,37529.44032,167,1448.71,7606.97349,0 -1605854100000,5.249,5.253,5.243,5.250,15372.51,1605854399999,80692.21834,266,9385.04,49272.29563,0 -1605854400000,5.248,5.248,5.237,5.242,13150.52,1605854699999,68932.84679,293,1278.11,6702.71756,0 -1605854700000,5.242,5.251,5.242,5.248,4858.51,1605854999999,25487.40490,131,902.49,4736.09691,0 -1605855000000,5.249,5.251,5.239,5.245,7712.98,1605855299999,40471.14501,201,577.83,3032.60405,0 -1605855300000,5.245,5.247,5.235,5.245,9404.07,1605855599999,49291.16374,202,1455.97,7635.29624,0 -1605855600000,5.245,5.253,5.236,5.246,10659.34,1605855899999,55916.20788,310,3954.46,20755.25512,0 -1605855900000,5.246,5.261,5.241,5.259,10074.45,1605856199999,52918.96152,189,3372.21,17716.46401,0 -1605856200000,5.258,5.266,5.235,5.254,22828.98,1605856499999,119919.56089,446,8413.11,44219.01035,0 -1605856500000,5.255,5.260,5.240,5.257,12688.09,1605856799999,66619.22854,298,5514.86,28960.19420,0 -1605856800000,5.257,5.259,5.234,5.238,13504.28,1605857099999,70803.26420,274,2736.66,14358.98449,0 -1605857100000,5.237,5.238,5.207,5.229,55515.64,1605857399999,289831.74226,703,26061.66,136009.76309,0 -1605857400000,5.229,5.263,5.228,5.235,16930.21,1605857699999,88886.21359,314,7095.36,37246.13129,0 -1605857700000,5.236,5.238,5.215,5.231,11080.03,1605857999999,57941.61794,271,5565.12,29107.89333,0 -1605858000000,5.230,5.230,5.214,5.224,9169.75,1605858299999,47868.37663,237,1721.99,8989.83557,0 -1605858300000,5.224,5.231,5.216,5.228,5830.23,1605858599999,30468.17847,191,3810.87,19918.83159,0 -1605858600000,5.227,5.234,5.224,5.227,5451.24,1605858899999,28505.38357,186,2668.97,13959.29436,0 -1605858900000,5.229,5.235,5.219,5.235,10334.66,1605859199999,54040.02734,199,6190.23,32378.00656,0 -1605859200000,5.234,5.249,5.231,5.243,13016.20,1605859499999,68209.19678,376,6530.46,34221.72284,0 -1605859500000,5.242,5.243,5.231,5.233,3317.50,1605859799999,17372.46354,127,933.80,4889.89939,0 -1605859800000,5.234,5.237,5.228,5.231,8995.56,1605860099999,47061.70335,159,2834.62,14833.34548,0 -1605860100000,5.231,5.238,5.228,5.230,4413.08,1605860399999,23091.81097,189,2687.94,14065.93479,0 -1605860400000,5.230,5.272,5.228,5.272,15401.77,1605860699999,80945.19706,455,10771.79,56615.80301,0 -1605860700000,5.271,5.271,5.244,5.249,15982.09,1605860999999,83996.65558,350,4589.22,24110.69778,0 -1605861000000,5.250,5.266,5.245,5.253,7944.24,1605861299999,41745.12862,223,5254.77,27616.01891,0 -1605861300000,5.253,5.268,5.253,5.264,11940.23,1605861599999,62834.87963,242,7230.36,38048.17002,0 -1605861600000,5.263,5.275,5.263,5.269,15154.19,1605861899999,79797.56677,265,7063.44,37206.22232,0 -1605861900000,5.269,5.272,5.257,5.260,15458.71,1605862199999,81372.10637,215,2866.98,15101.60821,0 -1605862200000,5.261,5.269,5.255,5.265,5699.66,1605862499999,29995.96589,148,4663.76,24547.16478,0 -1605862500000,5.267,5.285,5.267,5.282,29990.59,1605862799999,158247.83714,403,25009.86,131977.10545,0 -1605862800000,5.282,5.286,5.269,5.282,6602.03,1605863099999,34841.49297,260,2193.61,11575.59230,0 -1605863100000,5.282,5.295,5.256,5.269,19548.79,1605863399999,103148.44294,496,5984.59,31612.65476,0 -1605863400000,5.270,5.278,5.262,5.272,8306.05,1605863699999,43769.46102,207,4930.60,25991.06843,0 -1605863700000,5.272,5.280,5.267,5.275,13228.05,1605863999999,69736.41723,215,2752.79,14520.92952,0 -1605864000000,5.276,5.279,5.261,5.273,15633.32,1605864299999,82400.83253,325,4240.72,22371.83214,0 -1605864300000,5.272,5.283,5.270,5.283,3649.05,1605864599999,19247.04391,155,2400.76,12664.01958,0 -1605864600000,5.282,5.284,5.266,5.269,16585.92,1605864899999,87470.35868,295,7423.39,39159.04521,0 -1605864900000,5.269,5.274,5.251,5.272,20705.87,1605865199999,108956.49843,365,9227.94,48557.88080,0 -1605865200000,5.272,5.285,5.260,5.260,18326.35,1605865499999,96641.14136,354,10073.26,53143.78371,0 -1605865500000,5.260,5.290,5.252,5.279,21234.89,1605865799999,111909.61315,480,14815.31,78092.07952,0 -1605865800000,5.279,5.282,5.275,5.277,3848.61,1605866099999,20314.05810,131,1505.10,7944.91058,0 -1605866100000,5.276,5.286,5.275,5.284,8941.48,1605866399999,47213.38655,149,6412.92,33859.94226,0 -1605866400000,5.284,5.292,5.277,5.292,7501.36,1605866699999,39657.54563,251,4983.94,26346.68193,0 -1605866700000,5.291,5.292,5.284,5.286,6728.19,1605866999999,35585.70728,241,2729.20,14437.50962,0 -1605867000000,5.285,5.304,5.283,5.293,29324.74,1605867299999,155303.33633,422,24058.82,127418.57848,0 -1605867300000,5.296,5.312,5.295,5.308,21292.13,1605867599999,112951.96635,510,14904.20,79071.37377,0 -1605867600000,5.308,5.333,5.306,5.315,41649.83,1605867899999,221606.39308,807,22067.47,117419.81821,0 -1605867900000,5.314,5.343,5.307,5.340,35795.04,1605868199999,190818.32535,605,27338.95,145760.31849,0 -1605868200000,5.340,5.394,5.340,5.391,46240.76,1605868499999,248208.65029,1618,33806.00,181448.31574,0 -1605868500000,5.391,5.430,5.389,5.428,36304.04,1605868799999,196274.78926,951,21351.57,115470.11072,0 -1605868800000,5.428,5.462,5.410,5.423,88383.17,1605869099999,480546.26881,1426,41364.04,225063.87902,0 -1605869100000,5.424,5.442,5.410,5.441,22784.32,1605869399999,123517.70240,489,12582.98,68247.28531,0 -1605869400000,5.441,5.441,5.412,5.422,29308.84,1605869699999,159005.00298,469,13936.04,75578.29582,0 -1605869700000,5.421,5.438,5.411,5.411,23256.26,1605869999999,126177.74001,545,8536.06,46335.87376,0 -1605870000000,5.412,5.426,5.390,5.403,33088.12,1605870299999,178758.59130,681,11541.39,62368.43881,0 -1605870300000,5.402,5.403,5.379,5.379,26979.87,1605870599999,145384.66632,482,10953.42,59006.53030,0 -1605870600000,5.380,5.410,5.376,5.407,13249.54,1605870899999,71457.98309,358,8429.85,45483.03947,0 -1605870900000,5.407,5.415,5.387,5.400,15883.39,1605871199999,85851.32407,360,7716.08,41721.79980,0 -1605871200000,5.400,5.400,5.384,5.387,8859.05,1605871499999,47768.54239,172,2289.48,12347.30728,0 -1605871500000,5.387,5.395,5.381,5.392,6201.87,1605871799999,33420.89904,200,4236.77,22834.21971,0 -1605871800000,5.393,5.396,5.382,5.385,7175.76,1605872099999,38668.55883,135,3179.12,17135.10805,0 -1605872100000,5.385,5.399,5.381,5.399,9973.00,1605872399999,53719.01886,204,3982.09,21455.50945,0 -1605872400000,5.400,5.406,5.392,5.397,6586.85,1605872699999,35568.34039,315,4122.67,22263.77525,0 -1605872700000,5.397,5.410,5.394,5.410,8191.00,1605872999999,44257.45755,163,7348.31,39705.28525,0 -1605873000000,5.409,5.427,5.406,5.406,18188.19,1605873299999,98519.91555,440,8433.57,45702.01888,0 -1605873300000,5.405,5.415,5.388,5.399,13150.20,1605873599999,71004.08667,284,4124.02,22269.09323,0 -1605873600000,5.399,5.422,5.397,5.411,15823.12,1605873899999,85594.61384,263,11722.02,63393.48734,0 -1605873900000,5.411,5.417,5.395,5.397,12506.90,1605874199999,67596.75870,227,3784.22,20452.64551,0 -1605874200000,5.398,5.398,5.359,5.374,36806.90,1605874499999,197702.20627,556,2474.31,13307.00069,0 -1605874500000,5.375,5.381,5.368,5.376,7048.90,1605874799999,37893.37385,192,2326.66,12507.95646,0 -1605874800000,5.376,5.396,5.376,5.391,11377.43,1605875099999,61316.60456,209,10292.80,55471.66033,0 -1605875100000,5.391,5.402,5.388,5.402,7707.09,1605875399999,41577.15667,238,4619.19,24919.53760,0 -1605875400000,5.400,5.417,5.398,5.410,16941.43,1605875699999,91602.48692,337,7479.30,40447.78281,0 -1605875700000,5.409,5.419,5.389,5.389,7215.21,1605875999999,39006.45869,236,2345.53,12686.42973,0 -1605876000000,5.388,5.404,5.371,5.404,13198.70,1605876299999,71059.14066,306,7521.53,40505.37513,0 -1605876300000,5.403,5.404,5.389,5.397,5291.09,1605876599999,28553.62209,132,1256.78,6780.46036,0 -1605876600000,5.397,5.422,5.395,5.413,12578.12,1605876899999,68019.04780,295,10226.77,55298.46780,0 -1605876900000,5.412,5.439,5.412,5.421,21850.46,1605877199999,118627.09807,597,10088.74,54765.70630,0 -1605877200000,5.422,5.425,5.404,5.408,15318.95,1605877499999,82967.12326,367,4012.02,21728.13042,0 -1605877500000,5.408,5.410,5.388,5.391,17032.55,1605877799999,91922.33350,371,3973.91,21449.09496,0 -1605877800000,5.392,5.407,5.392,5.403,5653.90,1605878099999,30520.55883,142,3150.08,17007.58553,0 -1605878100000,5.401,5.409,5.377,5.382,15216.28,1605878399999,82034.99828,266,8766.23,47284.22548,0 -1605878400000,5.378,5.401,5.374,5.393,6809.97,1605878699999,36709.65698,177,4783.76,25783.24883,0 -1605878700000,5.393,5.411,5.393,5.405,8801.40,1605878999999,47560.68939,193,8110.55,43828.83559,0 -1605879000000,5.403,5.421,5.394,5.418,17798.97,1605879299999,96245.64645,410,7742.14,41883.54104,0 -1605879300000,5.418,5.461,5.417,5.439,44448.04,1605879599999,241759.16334,816,23372.67,127128.64434,0 -1605879600000,5.439,5.454,5.418,5.431,21724.85,1605879899999,118128.06890,501,7056.09,38385.64002,0 -1605879900000,5.429,5.444,5.428,5.434,27570.84,1605880199999,149927.46439,341,9623.83,52335.88060,0 -1605880200000,5.433,5.443,5.422,5.429,10755.65,1605880499999,58396.99945,254,4341.03,23582.67398,0 -1605880500000,5.428,5.440,5.408,5.415,18084.25,1605880799999,98003.89909,349,8118.90,43999.44424,0 -1605880800000,5.414,5.438,5.414,5.434,7673.02,1605881099999,41602.08786,182,4201.36,22783.17257,0 -1605881100000,5.433,5.443,5.417,5.435,17835.39,1605881399999,96871.30297,325,6649.93,36134.59978,0 -1605881400000,5.434,5.449,5.428,5.447,33511.57,1605881699999,182327.93603,506,14257.28,77589.07384,0 -1605881700000,5.446,5.460,5.446,5.456,12277.45,1605881999999,66976.04164,334,5280.37,28807.73530,0 -1605882000000,5.457,5.459,5.443,5.443,15037.92,1605882299999,81986.01733,339,7141.17,38947.11090,0 -1605882300000,5.444,5.452,5.425,5.434,21823.00,1605882599999,118672.54038,461,6024.07,32765.67810,0 -1605882600000,5.433,5.440,5.413,5.413,15858.27,1605882899999,86042.77675,404,5084.12,27601.78922,0 -1605882900000,5.413,5.422,5.394,5.401,55760.83,1605883199999,301604.76674,962,13369.99,72344.24908,0 -1605883200000,5.401,5.408,5.336,5.368,85652.64,1605883499999,459419.58917,1605,27420.06,146972.16372,0 -1605883500000,5.367,5.378,5.342,5.378,26839.71,1605883799999,143852.70254,545,14170.28,75988.43882,0 -1605883800000,5.378,5.389,5.358,5.358,12519.54,1605884099999,67277.02412,272,7298.43,39226.93596,0 -1605884100000,5.359,5.372,5.347,5.353,22547.32,1605884399999,120829.34813,308,12119.35,64949.43019,0 -1605884400000,5.352,5.354,5.300,5.314,59667.11,1605884699999,317901.80994,938,11635.21,62090.54281,0 -1605884700000,5.314,5.344,5.303,5.333,47489.69,1605884999999,252654.77939,747,18134.85,96500.71471,0 -1605885000000,5.334,5.338,5.325,5.331,20027.34,1605885299999,106771.29715,294,8208.69,43764.84636,0 -1605885300000,5.329,5.336,5.318,5.323,12021.96,1605885599999,64028.46637,275,4723.51,25166.04087,0 -1605885600000,5.323,5.324,5.310,5.319,13992.68,1605885899999,74417.46553,313,4675.21,24870.22384,0 -1605885900000,5.320,5.322,5.278,5.296,41745.84,1605886199999,220859.94091,846,12273.48,64978.11832,0 -1605886200000,5.295,5.306,5.294,5.305,12322.17,1605886499999,65289.36799,268,5380.39,28507.41619,0 -1605886500000,5.306,5.321,5.301,5.309,23280.78,1605886799999,123659.61545,360,9055.53,48114.45906,0 -1605886800000,5.309,5.316,5.308,5.311,8198.44,1605887099999,43544.56950,188,3822.95,20307.28943,0 -1605887100000,5.312,5.316,5.290,5.293,32150.01,1605887399999,170376.41551,684,6014.19,31897.35804,0 -1605887400000,5.293,5.305,5.284,5.304,12853.31,1605887699999,68087.00193,308,7020.42,37196.27268,0 -1605887700000,5.303,5.318,5.303,5.312,6624.75,1605887999999,35200.93955,310,3554.87,18887.23403,0 -1605888000000,5.315,5.348,5.315,5.327,45515.34,1605888299999,242607.52132,818,27993.18,149240.42799,0 -1605888300000,5.329,5.329,5.282,5.293,34269.30,1605888599999,181560.67619,700,10854.00,57499.16845,0 -1605888600000,5.292,5.310,5.283,5.285,14708.40,1605888899999,77956.18377,340,8272.50,43854.35502,0 -1605888900000,5.284,5.312,5.270,5.297,41969.98,1605889199999,221928.38112,828,18807.92,99463.43601,0 -1605889200000,5.297,5.312,5.279,5.287,25666.37,1605889499999,136111.58282,391,17636.46,93545.92239,0 -1605889500000,5.283,5.287,5.272,5.278,8114.76,1605889799999,42841.50025,202,3560.53,18801.55399,0 -1605889800000,5.278,5.298,5.277,5.291,12825.89,1605890099999,67815.60291,313,8041.66,42515.27493,0 -1605890100000,5.293,5.299,5.283,5.297,7334.32,1605890399999,38815.69230,212,1907.21,10096.52037,0 -1605890400000,5.297,5.316,5.297,5.311,8084.12,1605890699999,42921.48168,247,6255.03,33212.81707,0 -1605890700000,5.311,5.318,5.307,5.317,11732.40,1605890999999,62339.57762,239,8731.69,46402.96201,0 -1605891000000,5.317,5.328,5.313,5.317,7142.09,1605891299999,37990.56354,269,4182.72,22254.16301,0 -1605891300000,5.317,5.334,5.315,5.327,9719.06,1605891599999,51784.81775,172,8167.31,43522.70500,0 -1605891600000,5.325,5.345,5.311,5.330,13267.54,1605891899999,70703.33183,373,7125.48,37993.42894,0 -1605891900000,5.329,5.335,5.318,5.327,9177.37,1605892199999,48864.95905,281,3495.16,18614.38587,0 -1605892200000,5.328,5.342,5.322,5.324,7120.46,1605892499999,37958.71819,263,3158.46,16844.97659,0 -1605892500000,5.324,5.332,5.318,5.322,7691.90,1605892799999,40944.66676,191,1268.32,6755.14264,0 -1605892800000,5.322,5.322,5.313,5.318,3186.67,1605893099999,16941.46902,110,1814.95,9649.06761,0 -1605893100000,5.319,5.332,5.317,5.325,8910.27,1605893399999,47442.88355,181,3955.67,21059.84962,0 -1605893400000,5.325,5.329,5.325,5.327,1373.78,1605893699999,7318.88378,53,533.09,2839.82497,0 -1605893700000,5.327,5.334,5.318,5.328,3045.96,1605893999999,16221.61456,155,1525.20,8122.49481,0 -1605894000000,5.328,5.328,5.314,5.325,5692.03,1605894299999,30297.22695,142,1486.35,7911.67211,0 -1605894300000,5.326,5.328,5.316,5.323,1594.89,1605894599999,8489.99596,118,799.50,4255.38204,0 -1605894600000,5.322,5.322,5.308,5.309,12052.67,1605894899999,64046.32587,249,2586.56,13745.67312,0 -1605894900000,5.308,5.314,5.305,5.314,4207.42,1605895199999,22343.16407,126,1396.92,7420.42812,0 -1605895200000,5.314,5.320,5.312,5.318,20380.33,1605895499999,108287.32533,231,4975.74,26446.91263,0 -1605895500000,5.316,5.333,5.314,5.333,12094.96,1605895799999,64414.45639,213,10177.49,54202.94421,0 -1605895800000,5.333,5.335,5.327,5.335,2080.24,1605896099999,11093.34329,95,979.39,5222.71183,0 -1605896100000,5.335,5.335,5.321,5.321,2761.14,1605896399999,14706.59497,164,1487.55,7922.27697,0 -1605896400000,5.322,5.327,5.312,5.314,2664.53,1605896699999,14170.86945,124,926.41,4925.69268,0 -1605896700000,5.314,5.316,5.301,5.312,10763.37,1605896999999,57159.09495,214,4254.32,22600.76994,0 -1605897000000,5.312,5.313,5.225,5.247,70446.48,1605897299999,370543.03437,1295,11820.57,62178.11614,0 -1605897300000,5.247,5.285,5.244,5.283,19922.10,1605897599999,104895.16680,480,12743.38,67131.45947,0 -1605897600000,5.284,5.289,5.269,5.281,3655.05,1605897899999,19286.93775,171,2408.17,12708.25831,0 -1605897900000,5.281,5.291,5.272,5.288,6376.74,1605898199999,33675.61153,220,2766.16,14613.13862,0 -1605898200000,5.290,5.300,5.289,5.295,3913.26,1605898499999,20720.27795,170,1876.72,9939.09113,0 -1605898500000,5.295,5.297,5.281,5.297,4062.48,1605898799999,21487.30826,152,2190.48,11588.42202,0 -1605898800000,5.299,5.305,5.289,5.292,5865.83,1605899099999,31087.93564,151,2912.30,15436.26491,0 -1605899100000,5.293,5.295,5.281,5.286,3899.16,1605899399999,20617.82306,147,2181.61,11532.61534,0 -1605899400000,5.285,5.296,5.280,5.293,6602.55,1605899699999,34915.96733,144,4782.66,25291.22408,0 -1605899700000,5.292,5.303,5.292,5.298,5332.71,1605899999999,28259.86570,121,4072.93,21584.89314,0 -1605900000000,5.301,5.305,5.292,5.297,2877.87,1605900299999,15249.40422,115,910.63,4823.31397,0 -1605900300000,5.297,5.309,5.296,5.309,4693.55,1605900599999,24889.60398,146,2852.23,15123.94003,0 -1605900600000,5.309,5.313,5.306,5.312,3019.50,1605900899999,16029.15540,107,1219.64,6475.64298,0 -1605900900000,5.313,5.319,5.310,5.315,5747.72,1605901199999,30552.11075,230,4259.58,22642.28880,0 -1605901200000,5.315,5.320,5.304,5.312,7337.30,1605901499999,38997.04812,158,4643.66,24695.07012,0 -1605901500000,5.312,5.326,5.311,5.326,4235.47,1605901799999,22543.89164,243,3481.88,18532.73603,0 -1605901800000,5.325,5.326,5.321,5.321,2326.34,1605902099999,12383.32731,93,569.69,3032.78616,0 -1605902100000,5.321,5.321,5.307,5.317,3969.36,1605902399999,21088.77860,152,2115.81,11240.93162,0 -1605902400000,5.318,5.332,5.317,5.324,5106.41,1605902699999,27195.26895,155,4182.39,22274.08184,0 -1605902700000,5.325,5.336,5.320,5.334,7666.05,1605902999999,40856.10629,130,6867.07,36601.34129,0 -1605903000000,5.335,5.338,5.327,5.330,7941.33,1605903299999,42361.89293,169,4674.29,24940.08538,0 -1605903300000,5.329,5.330,5.311,5.315,6244.36,1605903599999,33205.75951,164,2370.70,12607.25863,0 -1605903600000,5.315,5.315,5.306,5.308,4699.57,1605903899999,24954.78212,160,1321.54,7017.33856,0 -1605903900000,5.307,5.318,5.296,5.297,9488.75,1605904199999,50324.79252,216,1745.26,9263.43010,0 -1605904200000,5.296,5.320,5.292,5.315,7179.96,1605904499999,38069.45842,218,5437.00,28829.69953,0 -1605904500000,5.315,5.324,5.299,5.301,5015.74,1605904799999,26645.30341,162,2386.10,12674.39439,0 -1605904800000,5.301,5.320,5.300,5.313,3933.84,1605905099999,20880.35092,124,2989.52,15863.38037,0 -1605905100000,5.313,5.332,5.301,5.312,18270.97,1605905399999,97263.03204,425,10655.09,56725.01434,0 -1605905400000,5.313,5.322,5.311,5.318,1980.77,1605905699999,10529.34326,107,1115.04,5927.53028,0 -1605905700000,5.318,5.322,5.301,5.304,2549.00,1605905999999,13533.85235,143,726.62,3859.59451,0 -1605906000000,5.304,5.305,5.293,5.300,5408.17,1605906299999,28650.38941,132,1109.11,5877.24021,0 -1605906300000,5.298,5.300,5.282,5.283,10479.09,1605906599999,55441.72716,266,2033.99,10763.81332,0 -1605906600000,5.284,5.294,5.276,5.294,10662.71,1605906899999,56323.05800,205,6073.80,32090.02896,0 -1605906900000,5.296,5.297,5.274,5.276,8824.84,1605907199999,46655.94254,168,1020.78,5391.71197,0 -1605907200000,5.276,5.278,5.270,5.276,1940.00,1605907499999,10231.77855,86,805.34,4247.40302,0 -1605907500000,5.275,5.278,5.258,5.278,7508.62,1605907799999,39538.20419,256,4419.14,23273.56447,0 -1605907800000,5.277,5.282,5.272,5.275,3957.65,1605908099999,20881.06723,115,608.96,3212.43156,0 -1605908100000,5.274,5.278,5.269,5.276,1713.31,1605908399999,9033.17244,59,1036.71,5466.01972,0 -1605908400000,5.276,5.285,5.268,5.283,5473.04,1605908699999,28879.40990,190,2627.60,13869.24088,0 -1605908700000,5.283,5.287,5.280,5.281,3654.82,1605908999999,19310.51561,86,1128.41,5960.88116,0 -1605909000000,5.280,5.284,5.275,5.283,1691.43,1605909299999,8932.42420,95,1061.66,5606.54286,0 -1605909300000,5.283,5.286,5.280,5.284,1686.65,1605909599999,8911.89163,153,842.08,4449.32231,0 -1605909600000,5.284,5.286,5.270,5.274,5919.90,1605909899999,31232.14368,154,302.88,1599.54383,0 -1605909900000,5.273,5.276,5.263,5.263,1699.28,1605910199999,8947.82493,79,421.24,2218.76889,0 -1605910200000,5.263,5.263,5.250,5.256,6163.47,1605910499999,32396.18877,202,2857.81,15025.46286,0 -1605910500000,5.256,5.262,5.252,5.262,1910.63,1605910799999,10045.01976,79,1336.51,7027.63672,0 -1605910800000,5.262,5.269,5.250,5.250,4616.35,1605911099999,24281.47395,518,1338.43,7045.62700,0 -1605911100000,5.250,5.250,5.248,5.249,2497.60,1605911399999,13110.33747,107,629.75,3305.32019,0 -1605911400000,5.250,5.250,5.238,5.246,8577.90,1605911699999,44966.60488,436,2564.86,13441.66250,0 -1605911700000,5.245,5.274,5.245,5.273,7825.95,1605911999999,41200.90784,272,4394.34,23120.91139,0 -1605912000000,5.269,5.274,5.269,5.274,1320.82,1605912299999,6962.44551,89,499.49,2633.82360,0 -1605912300000,5.274,5.275,5.240,5.258,18690.73,1605912599999,98276.13987,895,10752.98,56536.00784,0 -1605912600000,5.258,5.268,5.249,5.260,3861.28,1605912899999,20307.62802,132,2277.68,11977.88612,0 -1605912900000,5.260,5.287,5.258,5.287,3200.51,1605913199999,16881.81684,179,2924.49,15429.79058,0 -1605913200000,5.287,5.287,5.259,5.266,3628.48,1605913499999,19133.42038,133,526.15,2772.06812,0 -1605913500000,5.266,5.284,5.251,5.273,19840.23,1605913799999,104588.60315,746,11022.11,58120.85633,0 -1605913800000,5.275,5.276,5.245,5.245,8843.25,1605914099999,46556.14338,208,5231.24,27552.75358,0 -1605914100000,5.245,5.276,5.237,5.276,11241.20,1605914399999,58984.44741,224,4637.93,24367.03097,0 -1605914400000,5.276,5.283,5.268,5.276,6342.49,1605914699999,33469.78371,175,4330.93,22857.37226,0 -1605914700000,5.278,5.301,5.273,5.299,14798.45,1605914999999,78267.99867,393,9701.54,51301.52990,0 -1605915000000,5.298,5.304,5.264,5.301,11690.65,1605915299999,61793.01764,427,8208.01,43388.60022,0 -1605915300000,5.301,5.303,5.259,5.272,13858.29,1605915599999,73205.86658,391,4100.50,21672.46000,0 -1605915600000,5.273,5.302,5.273,5.285,11651.77,1605915899999,61605.12864,359,7281.14,38491.84612,0 -1605915900000,5.284,5.284,5.257,5.261,9408.43,1605916199999,49574.95140,327,3382.32,17823.65503,0 -1605916200000,5.260,5.279,5.260,5.279,3474.54,1605916499999,18303.38273,122,2814.66,14827.33257,0 -1605916500000,5.278,5.284,5.273,5.273,10581.13,1605916799999,55832.85784,227,7249.13,38252.53651,0 -1605916800000,5.272,5.285,5.267,5.283,8111.15,1605917099999,42797.08462,254,2383.93,12581.39794,0 -1605917100000,5.285,5.331,5.279,5.329,14828.62,1605917399999,78743.34890,489,10801.03,57349.77369,0 -1605917400000,5.330,5.350,5.311,5.336,20591.05,1605917699999,109759.62653,549,9072.83,48383.87252,0 -1605917700000,5.336,5.345,5.313,5.325,19775.93,1605917999999,105347.16867,448,6245.04,33271.25166,0 -1605918000000,5.325,5.343,5.315,5.334,10771.99,1605918299999,57429.25137,249,6751.04,35985.97385,0 -1605918300000,5.334,5.349,5.323,5.344,18309.80,1605918599999,97693.58764,383,10147.55,54172.51495,0 -1605918600000,5.344,5.351,5.325,5.347,8313.85,1605918899999,44357.94346,245,4284.36,22863.23130,0 -1605918900000,5.349,5.351,5.323,5.330,9199.81,1605919199999,49048.85721,249,2713.92,14468.77398,0 -1605919200000,5.327,5.348,5.313,5.317,13491.58,1605919499999,71897.71167,491,5591.42,29821.74848,0 -1605919500000,5.317,5.323,5.312,5.317,6329.87,1605919799999,33657.16324,181,3033.08,16134.04006,0 -1605919800000,5.317,5.334,5.316,5.329,5197.25,1605920099999,27691.29157,191,2595.46,13826.38145,0 -1605920100000,5.329,5.334,5.312,5.313,8123.73,1605920399999,43239.85048,225,2856.32,15213.04036,0 -1605920400000,5.311,5.332,5.296,5.330,15792.59,1605920699999,83867.18687,486,7226.82,38407.24704,0 -1605920700000,5.330,5.364,5.328,5.361,18168.82,1605920999999,97205.21965,577,13502.89,72247.68686,0 -1605921000000,5.362,5.376,5.355,5.376,16236.06,1605921299999,87064.88281,386,6768.38,36314.65762,0 -1605921300000,5.375,5.379,5.359,5.372,10042.17,1605921599999,53920.61477,353,4956.18,26618.92448,0 -1605921600000,5.371,5.384,5.369,5.373,11953.59,1605921899999,64260.32573,349,6866.37,36914.87582,0 -1605921900000,5.372,5.373,5.364,5.370,6857.85,1605922199999,36814.60829,180,2707.53,14534.42949,0 -1605922200000,5.370,5.370,5.345,5.357,14575.51,1605922499999,78071.28417,389,2630.43,14090.92861,0 -1605922500000,5.358,5.358,5.343,5.344,9333.88,1605922799999,49905.44309,213,3551.95,18989.27919,0 -1605922800000,5.344,5.345,5.309,5.341,27923.73,1605923099999,148708.89676,672,6963.23,37114.82226,0 -1605923100000,5.341,5.398,5.341,5.368,49993.70,1605923399999,268503.66572,1043,39853.65,213957.37444,0 -1605923400000,5.369,5.389,5.367,5.384,6745.82,1605923699999,36282.49137,196,5752.90,30943.71904,0 -1605923700000,5.384,5.384,5.364,5.384,10239.46,1605923999999,55015.94653,297,3571.22,19190.44923,0 -1605924000000,5.384,5.398,5.375,5.385,17283.16,1605924299999,92976.66383,375,4335.42,23337.04335,0 -1605924300000,5.385,5.389,5.379,5.381,3544.42,1605924599999,19081.00457,116,2817.47,15168.68667,0 -1605924600000,5.382,5.393,5.381,5.381,4937.20,1605924899999,26592.25765,130,3969.92,21382.55433,0 -1605924900000,5.384,5.414,5.377,5.410,44675.97,1605925199999,241270.97771,933,29456.91,159066.70523,0 -1605925200000,5.410,5.429,5.406,5.425,25166.48,1605925499999,136330.47242,647,14217.08,77021.84186,0 -1605925500000,5.425,5.457,5.422,5.448,26128.51,1605925799999,142209.72164,797,17427.25,94867.04725,0 -1605925800000,5.452,5.492,5.442,5.476,56835.76,1605926099999,310865.17388,1308,37936.91,207531.67111,0 -1605926100000,5.472,5.498,5.387,5.392,80838.31,1605926399999,439924.06352,1644,20934.93,114339.39034,0 -1605926400000,5.393,5.411,5.336,5.386,106121.38,1605926699999,569746.90921,1888,29987.09,161241.29594,0 -1605926700000,5.384,5.410,5.352,5.387,48584.51,1605926999999,261677.34012,707,28285.07,152476.93268,0 -1605927000000,5.387,5.425,5.387,5.425,36944.57,1605927299999,199778.17520,573,21669.51,117171.71672,0 -1605927300000,5.423,5.426,5.336,5.370,50464.05,1605927599999,271562.30969,1060,11773.85,63341.56885,0 -1605927600000,5.367,5.400,5.356,5.384,36453.24,1605927899999,196172.86555,953,18651.44,100400.15884,0 -1605927900000,5.384,5.412,5.378,5.391,15812.84,1605928199999,85337.31412,434,9378.60,50630.76081,0 -1605928200000,5.391,5.407,5.390,5.407,7655.91,1605928499999,41337.24183,200,4044.51,21845.93902,0 -1605928500000,5.407,5.419,5.402,5.410,8063.04,1605928799999,43611.78721,274,3963.74,21442.68895,0 -1605928800000,5.407,5.412,5.400,5.407,10960.51,1605929099999,59240.97637,204,3352.69,18125.76235,0 -1605929100000,5.407,5.431,5.406,5.429,11457.98,1605929399999,62110.79302,210,8496.29,46057.95050,0 -1605929400000,5.429,5.452,5.427,5.439,29990.40,1605929699999,163203.42195,606,9689.70,52741.21701,0 -1605929700000,5.441,5.454,5.428,5.447,10748.77,1605929999999,58495.78514,250,5838.07,31775.85483,0 -1605930000000,5.447,5.449,5.406,5.424,15705.61,1605930299999,85223.41432,534,5755.61,31245.86670,0 -1605930300000,5.424,5.429,5.394,5.404,20804.33,1605930599999,112472.79975,404,5382.01,29122.07383,0 -1605930600000,5.404,5.418,5.398,5.410,19191.57,1605930899999,103787.81767,368,6087.18,32940.86830,0 -1605930900000,5.411,5.414,5.403,5.410,4680.51,1605931199999,25311.39474,127,1126.32,6093.55755,0 -1605931200000,5.411,5.432,5.403,5.409,23188.47,1605931499999,125647.60514,511,15957.79,86509.66250,0 -1605931500000,5.409,5.411,5.315,5.334,54425.05,1605931799999,291503.75310,1476,16277.45,87194.48655,0 -1605931800000,5.334,5.378,5.316,5.349,19165.79,1605932099999,102536.84667,585,11452.16,61302.84599,0 -1605932100000,5.346,5.371,5.331,5.367,13368.98,1605932399999,71562.97882,360,4819.71,25825.16245,0 -1605932400000,5.365,5.382,5.356,5.372,16410.30,1605932699999,88091.15281,446,6971.93,37458.52256,0 -1605932700000,5.371,5.376,5.356,5.376,8853.36,1605932999999,47502.34691,306,2332.02,12520.02820,0 -1605933000000,5.375,5.382,5.366,5.372,6826.51,1605933299999,36691.74139,223,1701.21,9146.99329,0 -1605933300000,5.374,5.380,5.362,5.371,10154.83,1605933599999,54529.71282,321,2599.50,13970.50986,0 -1605933600000,5.367,5.384,5.364,5.384,4359.57,1605933899999,23429.74096,166,1956.42,10513.60075,0 -1605933900000,5.385,5.393,5.367,5.377,22576.87,1605934199999,121473.25294,483,9609.20,51700.96385,0 -1605934200000,5.374,5.384,5.366,5.384,5091.22,1605934499999,27354.11807,183,1686.02,9065.31004,0 -1605934500000,5.385,5.385,5.360,5.371,23878.29,1605934799999,128191.60405,436,4541.73,24391.97186,0 -1605934800000,5.372,5.385,5.357,5.376,9634.76,1605935099999,51766.86326,291,3797.99,20414.75843,0 -1605935100000,5.375,5.381,5.356,5.358,14351.96,1605935399999,77026.65396,342,2341.79,12576.64855,0 -1605935400000,5.360,5.389,5.357,5.389,5157.63,1605935699999,27674.09608,177,2542.98,13654.02187,0 -1605935700000,5.388,5.393,5.379,5.390,7025.99,1605935999999,37840.46194,290,2037.47,10975.93725,0 -1605936000000,5.390,5.391,5.371,5.380,6605.32,1605936299999,35528.09989,268,2415.05,12992.52285,0 -1605936300000,5.380,5.396,5.377,5.388,5345.99,1605936599999,28804.95809,208,2589.76,13957.85620,0 -1605936600000,5.388,5.388,5.373,5.379,8301.64,1605936899999,44670.31748,178,1528.50,8222.23758,0 -1605936900000,5.380,5.381,5.361,5.375,9321.65,1605937199999,50067.30102,326,1445.64,7764.02059,0 -1605937200000,5.374,5.386,5.363,5.373,6204.46,1605937499999,33350.09575,190,2910.74,15647.33933,0 -1605937500000,5.374,5.405,5.371,5.403,5731.79,1605937799999,30877.65994,255,2690.09,14494.96292,0 -1605937800000,5.404,5.431,5.392,5.430,18154.47,1605938099999,98245.78799,588,10918.19,59124.25316,0 -1605938100000,5.430,5.438,5.419,5.424,17203.24,1605938399999,93409.14012,392,6645.78,36101.27137,0 -1605938400000,5.424,5.429,5.411,5.428,10852.87,1605938699999,58827.98290,325,5454.63,29575.83440,0 -1605938700000,5.429,5.451,5.429,5.449,31394.07,1605938999999,170668.50727,488,23847.70,129629.55534,0 -1605939000000,5.449,5.455,5.441,5.442,17419.28,1605939299999,94911.70543,445,6679.17,36410.13006,0 -1605939300000,5.444,5.454,5.440,5.450,9129.74,1605939599999,49733.29523,295,4333.07,23612.05845,0 -1605939600000,5.451,5.464,5.442,5.460,25777.37,1605939899999,140531.50559,463,9995.10,54531.27350,0 -1605939900000,5.459,5.469,5.447,5.450,15322.96,1605940199999,83583.19599,443,5253.13,28662.89364,0 -1605940200000,5.452,5.461,5.445,5.459,17413.91,1605940499999,94936.22806,428,5461.68,29796.01112,0 -1605940500000,5.459,5.479,5.459,5.476,23888.09,1605940799999,130629.00498,539,9916.24,54271.18225,0 -1605940800000,5.476,5.481,5.463,5.474,11558.78,1605941099999,63274.64908,281,6216.28,34048.46584,0 -1605941100000,5.476,5.478,5.444,5.450,36103.54,1605941399999,197068.45807,762,10062.11,54969.19645,0 -1605941400000,5.449,5.478,5.447,5.476,13310.67,1605941699999,72745.22098,351,10568.39,57755.69630,0 -1605941700000,5.476,5.477,5.451,5.460,16959.80,1605941999999,92695.39992,299,1462.20,7987.85010,0 -1605942000000,5.462,5.472,5.457,5.467,7259.93,1605942299999,39676.48308,222,3072.80,16801.09252,0 -1605942300000,5.466,5.469,5.455,5.463,17679.03,1605942599999,96505.81041,251,8284.08,45213.33758,0 -1605942600000,5.462,5.470,5.451,5.464,10149.51,1605942899999,55394.08502,265,2705.01,14769.55185,0 -1605942900000,5.464,5.478,5.463,5.476,7611.18,1605943199999,41666.02485,173,6323.78,34619.88712,0 -1605943200000,5.477,5.496,5.477,5.488,39080.48,1605943499999,214367.80471,735,20021.05,109829.47103,0 -1605943500000,5.488,5.492,5.476,5.489,32208.02,1605943799999,176725.82627,313,22496.08,123458.60458,0 -1605943800000,5.489,5.493,5.480,5.486,16919.34,1605944099999,92862.22553,237,10465.19,57449.04524,0 -1605944100000,5.488,5.503,5.486,5.495,18501.00,1605944399999,101710.54388,282,12554.54,69025.99697,0 -1605944400000,5.499,5.502,5.493,5.502,7357.26,1605944699999,40459.65456,146,4439.81,24417.95977,0 -1605944700000,5.502,5.505,5.496,5.499,19292.49,1605944999999,106147.27587,269,9741.53,53613.34319,0 -1605945000000,5.499,5.523,5.498,5.521,25469.60,1605945299999,140430.23990,658,16294.00,89849.33744,0 -1605945300000,5.520,5.536,5.510,5.521,37457.45,1605945599999,206940.14055,689,26705.33,147570.35147,0 -1605945600000,5.523,5.544,5.521,5.541,21081.43,1605945899999,116703.52616,480,9460.68,52362.20580,0 -1605945900000,5.543,5.550,5.531,5.546,29020.87,1605946199999,160813.43936,402,18259.28,101216.26455,0 -1605946200000,5.545,5.558,5.531,5.538,34425.02,1605946499999,190924.44899,718,16771.04,93019.37119,0 -1605946500000,5.538,5.545,5.530,5.536,13216.10,1605946799999,73165.72981,278,6055.32,33529.46656,0 -1605946800000,5.536,5.558,5.532,5.546,25327.01,1605947099999,140333.90728,423,17380.92,96298.09038,0 -1605947100000,5.546,5.584,5.540,5.583,66563.34,1605947399999,370835.25103,793,47146.14,262661.99998,0 -1605947400000,5.584,5.584,5.537,5.540,29857.76,1605947699999,166093.25785,712,9860.28,54826.36254,0 -1605947700000,5.540,5.547,5.532,5.537,24392.59,1605947999999,135109.37068,347,8963.94,49672.47772,0 -1605948000000,5.536,5.559,5.534,5.554,15388.15,1605948299999,85413.83130,334,10151.31,56357.14583,0 -1605948300000,5.553,5.590,5.553,5.584,32424.65,1605948599999,180897.92137,611,17521.95,97698.31447,0 -1605948600000,5.583,5.625,5.582,5.616,42723.47,1605948899999,239418.24741,800,28875.51,161797.62663,0 -1605948900000,5.618,5.630,5.601,5.614,23446.86,1605949199999,131684.20216,743,9955.26,55950.11006,0 -1605949200000,5.613,5.624,5.580,5.580,24550.93,1605949499999,137518.76391,605,9258.15,51896.48270,0 -1605949500000,5.581,5.596,5.570,5.591,15365.90,1605949799999,85732.32476,391,5583.03,31175.05811,0 -1605949800000,5.595,5.603,5.554,5.558,43707.29,1605950099999,243781.18324,615,8267.88,46201.57968,0 -1605950100000,5.561,5.599,5.558,5.559,28767.51,1605950399999,160507.19512,508,15687.55,87534.44143,0 -1605950400000,5.562,5.581,5.556,5.580,14547.23,1605950699999,80990.83804,264,5188.37,28903.95280,0 -1605950700000,5.581,5.596,5.581,5.590,19525.59,1605950999999,109200.64799,285,7294.20,40780.87030,0 -1605951000000,5.590,5.592,5.525,5.539,37284.90,1605951299999,206789.64554,885,10331.43,57326.57184,0 -1605951300000,5.538,5.549,5.483,5.507,67790.31,1605951599999,373569.32429,1255,21551.16,118764.70669,0 -1605951600000,5.507,5.534,5.506,5.514,25888.88,1605951899999,142949.62547,556,13617.14,75214.29176,0 -1605951900000,5.511,5.557,5.511,5.541,26497.38,1605952199999,146781.83024,645,16974.70,94020.93587,0 -1605952200000,5.540,5.557,5.532,5.554,12204.58,1605952499999,67670.25419,266,4332.24,24024.33811,0 -1605952500000,5.553,5.565,5.530,5.534,11579.49,1605952799999,64258.04174,362,3796.06,21082.99025,0 -1605952800000,5.539,5.559,5.515,5.557,19142.48,1605953099999,105939.34289,476,7407.66,41053.23624,0 -1605953100000,5.554,5.568,5.549,5.568,10330.21,1605953399999,57417.29920,200,4963.03,27588.05203,0 -1605953400000,5.568,5.577,5.565,5.575,5367.89,1605953699999,29902.30998,189,2959.52,16489.71033,0 -1605953700000,5.576,5.580,5.547,5.580,21896.59,1605953999999,121780.85749,444,4619.39,25723.79909,0 -1605954000000,5.580,5.584,5.565,5.570,11280.78,1605954299999,62914.97684,310,6344.20,35387.25414,0 -1605954300000,5.573,5.592,5.573,5.575,8241.32,1605954599999,46010.98411,228,4574.34,25542.41667,0 -1605954600000,5.576,5.599,5.546,5.594,15746.12,1605954899999,87809.03281,538,8848.72,49360.52249,0 -1605954900000,5.594,5.603,5.579,5.587,18485.46,1605955199999,103397.01535,397,10188.84,57017.10929,0 -1605955200000,5.587,5.590,5.572,5.573,10067.30,1605955499999,56214.79973,198,5285.90,29533.69046,0 -1605955500000,5.574,5.587,5.572,5.577,7697.97,1605955799999,42952.67537,147,6062.04,33823.10458,0 -1605955800000,5.577,5.601,5.566,5.574,12675.10,1605956099999,70842.68398,317,7394.50,41331.21879,0 -1605956100000,5.572,5.575,5.533,5.544,18136.10,1605956399999,100795.10193,383,5364.87,29822.48803,0 -1605956400000,5.545,5.583,5.543,5.553,16681.92,1605956699999,92788.81589,306,7742.84,43089.00437,0 -1605956700000,5.552,5.578,5.547,5.562,16520.57,1605956999999,91905.29513,512,6455.57,35929.82887,0 -1605957000000,5.563,5.583,5.547,5.581,5240.69,1605957299999,29156.63135,229,2891.34,16085.84150,0 -1605957300000,5.581,5.584,5.551,5.554,9044.14,1605957599999,50338.88659,294,3911.58,21774.69278,0 -1605957600000,5.554,5.566,5.501,5.509,39029.24,1605957899999,215652.46407,730,9565.94,52992.25405,0 -1605957900000,5.511,5.532,5.510,5.519,12251.79,1605958199999,67628.85991,288,5563.94,30715.86346,0 -1605958200000,5.519,5.529,5.495,5.502,28344.44,1605958499999,156178.39335,574,12154.36,67004.60122,0 -1605958500000,5.504,5.510,5.476,5.479,28422.80,1605958799999,156009.38637,602,8660.00,47564.39941,0 -1605958800000,5.479,5.494,5.463,5.490,27662.59,1605959099999,151517.79900,545,12358.88,67711.69017,0 -1605959100000,5.493,5.504,5.454,5.474,26745.95,1605959399999,146495.73584,632,7797.16,42766.35684,0 -1605959400000,5.474,5.474,5.451,5.455,16965.33,1605959699999,92634.30371,418,6625.38,36181.07626,0 -1605959700000,5.456,5.476,5.446,5.466,24112.41,1605959999999,131696.50216,313,5752.26,31424.72411,0 -1605960000000,5.467,5.474,5.404,5.439,63316.66,1605960299999,344248.16997,1189,17188.32,93444.69095,0 -1605960300000,5.440,5.509,5.440,5.479,57196.01,1605960599999,313111.44279,1150,35062.88,191993.21412,0 -1605960600000,5.479,5.538,5.473,5.519,35516.32,1605960899999,195683.28730,982,22659.08,124872.98047,0 -1605960900000,5.519,5.548,5.509,5.530,28765.51,1605961199999,159011.54557,730,14639.93,80988.35218,0 -1605961200000,5.532,5.559,5.527,5.551,25279.60,1605961499999,139990.45537,567,9869.80,54717.80917,0 -1605961500000,5.549,5.594,5.547,5.585,32414.66,1605961799999,180697.54807,1044,20434.79,113883.60715,0 -1605961800000,5.587,5.590,5.560,5.585,20391.58,1605962099999,113656.19650,596,8476.39,47262.03692,0 -1605962100000,5.585,5.599,5.567,5.587,23532.41,1605962399999,131495.05385,540,14758.88,82515.46040,0 -1605962400000,5.588,5.600,5.581,5.597,21570.51,1605962699999,120639.44982,491,9463.68,52946.93831,0 -1605962700000,5.599,5.651,5.598,5.642,52421.57,1605962999999,294864.64707,1412,39471.61,222039.71891,0 -1605963000000,5.645,5.681,5.626,5.669,45817.47,1605963299999,258797.87523,1142,21773.27,123111.69150,0 -1605963300000,5.672,5.677,5.625,5.655,22435.87,1605963599999,126867.82398,733,8173.23,46193.49255,0 -1605963600000,5.654,5.669,5.627,5.653,33335.69,1605963899999,188346.80412,867,18089.67,102249.23739,0 -1605963900000,5.653,5.666,5.641,5.663,16500.63,1605964199999,93301.46001,411,9922.08,56111.27788,0 -1605964200000,5.662,5.702,5.656,5.701,54773.49,1605964499999,311172.88127,1169,29124.17,165516.00545,0 -1605964500000,5.699,5.699,5.652,5.658,33358.34,1605964799999,189150.37029,711,12296.14,69675.51885,0 -1605964800000,5.661,5.671,5.623,5.645,24158.00,1605965099999,136308.15372,567,6422.03,36302.02796,0 -1605965100000,5.646,5.661,5.636,5.642,19250.45,1605965399999,108768.48871,413,8691.90,49128.69301,0 -1605965400000,5.642,5.645,5.618,5.630,54530.82,1605965699999,307123.23983,745,29854.79,168226.44036,0 -1605965700000,5.630,5.650,5.621,5.626,39649.66,1605965999999,223566.55331,645,16913.74,95425.81273,0 -1605966000000,5.626,5.646,5.603,5.625,41226.01,1605966299999,231914.21417,864,17664.13,99444.15201,0 -1605966300000,5.627,5.643,5.595,5.634,34919.16,1605966599999,196088.10182,716,15303.20,86033.33772,0 -1605966600000,5.636,5.660,5.632,5.637,19835.33,1605966899999,111923.54525,518,9537.01,53846.83938,0 -1605966900000,5.637,5.652,5.633,5.647,22777.41,1605967199999,128485.01639,481,8712.45,49167.34812,0 -1605967200000,5.647,5.657,5.626,5.630,22207.24,1605967499999,125276.96328,373,7893.84,44552.99458,0 -1605967500000,5.631,5.661,5.628,5.661,12429.42,1605967799999,70145.45443,356,10156.78,57325.53749,0 -1605967800000,5.661,5.686,5.654,5.667,20678.16,1605968099999,117185.27781,637,10921.71,61922.10502,0 -1605968100000,5.667,5.716,5.657,5.711,39861.49,1605968399999,226823.67339,863,23446.86,133454.46238,0 -1605968400000,5.711,5.713,5.649,5.678,45189.83,1605968699999,256460.24285,879,20780.75,117865.95980,0 -1605968700000,5.676,5.681,5.650,5.662,20115.35,1605968999999,113992.05632,448,10839.49,61456.24367,0 -1605969000000,5.666,5.671,5.631,5.658,22541.12,1605969299999,127342.86242,618,8584.73,48523.37711,0 -1605969300000,5.658,5.671,5.656,5.670,11173.02,1605969599999,63276.12699,239,7193.44,40741.48247,0 -1605969600000,5.671,5.718,5.663,5.701,26469.53,1605969899999,150699.45200,577,12798.33,72866.22128,0 -1605969900000,5.703,5.744,5.699,5.734,38630.10,1605970199999,221287.02000,1045,23270.86,133289.26371,0 -1605970200000,5.736,5.758,5.681,5.698,61266.98,1605970499999,350802.02745,1278,23988.87,137655.65346,0 -1605970500000,5.696,5.750,5.678,5.750,27480.24,1605970799999,157196.99401,598,17565.12,100566.57279,0 -1605970800000,5.746,5.751,5.710,5.723,38939.91,1605971099999,222865.56245,663,11236.52,64342.70354,0 -1605971100000,5.724,5.748,5.706,5.745,36691.64,1605971399999,209993.66326,557,16802.62,96180.61192,0 -1605971400000,5.745,5.785,5.736,5.780,47843.11,1605971699999,275549.63360,1061,25066.62,144458.76976,0 -1605971700000,5.781,5.788,5.758,5.770,54295.50,1605971999999,313428.48413,872,15122.51,87313.78021,0 -1605972000000,5.769,5.776,5.712,5.712,79127.08,1605972299999,455114.86582,1278,35738.17,205670.43387,0 -1605972300000,5.712,5.728,5.710,5.718,28905.00,1605972599999,165268.99279,638,12917.17,73857.39419,0 -1605972600000,5.718,5.740,5.712,5.734,22101.09,1605972899999,126519.42554,488,12464.65,71361.49072,0 -1605972900000,5.734,5.753,5.730,5.744,13610.54,1605973199999,78176.58884,376,8456.92,48586.20411,0 -1605973200000,5.743,5.769,5.740,5.759,14033.90,1605973499999,80796.98924,283,8396.72,48322.55707,0 -1605973500000,5.763,5.789,5.755,5.782,17484.88,1605973799999,100950.70388,461,7873.62,45466.64591,0 -1605973800000,5.784,5.788,5.738,5.754,20828.87,1605974099999,119891.41577,448,6600.27,38014.09805,0 -1605974100000,5.753,5.776,5.748,5.773,11919.62,1605974399999,68743.64885,288,7349.28,42390.13088,0 -1605974400000,5.774,5.860,5.774,5.852,86254.56,1605974699999,502280.07296,2437,64191.70,373558.92806,0 -1605974700000,5.857,5.857,5.808,5.834,37690.13,1605974999999,219510.35755,878,11599.53,67565.01556,0 -1605975000000,5.834,5.857,5.823,5.837,33107.80,1605975299999,193265.42120,753,12795.79,74759.97385,0 -1605975300000,5.839,5.845,5.813,5.817,21128.63,1605975599999,123171.97220,410,8926.98,52050.68569,0 -1605975600000,5.815,5.828,5.809,5.820,12362.70,1605975899999,71930.84355,286,8586.31,49969.51850,0 -1605975900000,5.820,5.845,5.817,5.844,20799.89,1605976199999,121283.91910,464,10969.37,63959.59762,0 -1605976200000,5.844,5.849,5.834,5.847,40355.16,1605976499999,235882.51357,573,26880.74,157154.21532,0 -1605976500000,5.846,5.855,5.788,5.795,72497.79,1605976799999,421423.14744,1288,30751.24,178899.45637,0 -1605976800000,5.794,5.794,5.689,5.734,114237.33,1605977099999,655511.87941,2183,35869.16,205833.88436,0 -1605977100000,5.734,5.784,5.730,5.775,43352.62,1605977399999,249782.96187,821,26002.77,149858.19863,0 -1605977400000,5.775,5.814,5.768,5.789,54256.17,1605977699999,314049.88144,1096,29785.17,172479.11026,0 -1605977700000,5.793,5.802,5.741,5.767,35958.66,1605977999999,207434.07255,876,13626.63,78607.48293,0 -1605978000000,5.767,5.801,5.767,5.796,23934.92,1605978299999,138486.95889,514,12621.14,73040.37116,0 -1605978300000,5.794,5.800,5.773,5.792,13827.35,1605978599999,80027.99594,305,8408.10,48662.67784,0 -1605978600000,5.794,5.797,5.730,5.738,32872.72,1605978899999,189340.13390,650,14434.27,83209.29566,0 -1605978900000,5.738,5.771,5.718,5.729,25200.40,1605979199999,144726.93050,636,9889.12,56844.71255,0 -1605979200000,5.733,5.735,5.686,5.688,25398.07,1605979499999,144978.52900,646,9223.14,52662.12400,0 -1605979500000,5.686,5.716,5.672,5.702,50204.75,1605979799999,285827.15434,796,28430.13,161913.27521,0 -1605979800000,5.706,5.732,5.701,5.732,13509.67,1605980099999,77254.17038,345,7099.50,40608.76900,0 -1605980100000,5.732,5.738,5.705,5.728,12183.71,1605980399999,69723.09538,362,3666.55,21004.42445,0 -1605980400000,5.728,5.744,5.727,5.728,9192.05,1605980699999,52719.21100,262,5996.12,34398.19752,0 -1605980700000,5.728,5.751,5.716,5.745,7764.98,1605980999999,44547.34635,269,5731.42,32894.29200,0 -1605981000000,5.750,5.768,5.743,5.743,9388.90,1605981299999,54012.15413,306,5484.23,31554.36688,0 -1605981300000,5.743,5.762,5.738,5.756,5134.62,1605981599999,29506.18785,173,3194.30,18354.94765,0 -1605981600000,5.755,5.774,5.751,5.756,17037.01,1605981899999,98184.74376,417,7259.23,41843.40868,0 -1605981900000,5.756,5.768,5.747,5.754,15640.66,1605982199999,89998.89645,248,6189.24,35631.87279,0 -1605982200000,5.753,5.763,5.741,5.747,6677.98,1605982499999,38416.34965,192,2271.38,13069.83317,0 -1605982500000,5.747,5.747,5.731,5.732,9108.32,1605982799999,52268.95159,258,3092.08,17748.02208,0 -1605982800000,5.734,5.756,5.732,5.739,11861.48,1605983099999,68083.05960,252,5863.75,33649.51331,0 -1605983100000,5.738,5.740,5.713,5.732,15715.77,1605983399999,90007.43643,272,6824.35,39065.23974,0 -1605983400000,5.732,5.733,5.722,5.733,6886.18,1605983699999,39441.34217,217,1883.65,10789.66574,0 -1605983700000,5.732,5.752,5.731,5.746,10121.27,1605983999999,58155.93412,246,5202.34,29890.81314,0 -1605984000000,5.747,5.784,5.745,5.777,20552.61,1605984299999,118569.15654,446,10047.89,57973.73988,0 -1605984300000,5.776,5.782,5.754,5.765,9235.59,1605984599999,53282.13656,275,3558.37,20523.43700,0 -1605984600000,5.766,5.777,5.757,5.760,4466.98,1605984899999,25758.60563,181,1877.88,10828.47469,0 -1605984900000,5.758,5.762,5.735,5.742,12035.84,1605985199999,69186.87324,206,4975.78,28613.02543,0 -1605985200000,5.743,5.771,5.743,5.770,5392.80,1605985499999,31059.84073,189,3756.84,21631.54485,0 -1605985500000,5.767,5.774,5.713,5.721,16906.96,1605985799999,96913.94221,416,6961.34,39908.65147,0 -1605985800000,5.719,5.736,5.707,5.723,11618.58,1605986099999,66427.28049,326,4986.09,28512.14530,0 -1605986100000,5.721,5.725,5.709,5.717,7118.25,1605986399999,40697.45681,167,1587.25,9076.17783,0 -1605986400000,5.716,5.716,5.688,5.696,12507.08,1605986699999,71306.71566,301,2470.63,14088.34431,0 -1605986700000,5.697,5.715,5.680,5.680,7220.54,1605986999999,41148.37639,195,2166.35,12356.54042,0 -1605987000000,5.681,5.719,5.680,5.704,9730.53,1605987299999,55488.56856,263,6980.55,39794.61931,0 -1605987300000,5.706,5.711,5.685,5.697,8987.36,1605987599999,51216.07566,239,4817.59,27449.26839,0 -1605987600000,5.694,5.717,5.682,5.717,5309.32,1605987899999,30249.28903,205,2711.41,15449.06094,0 -1605987900000,5.712,5.718,5.699,5.715,3205.01,1605988199999,18310.35938,177,812.03,4639.01285,0 -1605988200000,5.715,5.723,5.713,5.723,3110.34,1605988499999,17787.30696,113,1485.29,8494.34794,0 -1605988500000,5.723,5.724,5.709,5.711,2235.53,1605988799999,12774.95699,83,727.27,4155.11340,0 -1605988800000,5.714,5.717,5.680,5.681,5217.11,1605989099999,29716.66266,230,2333.10,13282.93816,0 -1605989100000,5.681,5.682,5.655,5.660,12300.66,1605989399999,69677.61421,374,3831.77,21705.91912,0 -1605989400000,5.660,5.673,5.641,5.654,20823.26,1605989699999,117741.47872,473,8253.07,46692.93852,0 -1605989700000,5.652,5.680,5.649,5.666,11330.77,1605989999999,64261.36354,285,7059.04,40037.81516,0 -1605990000000,5.666,5.675,5.650,5.658,6345.04,1605990299999,35935.10216,184,2637.19,14933.79394,0 -1605990300000,5.659,5.672,5.646,5.668,7317.38,1605990599999,41412.57419,202,2624.59,14848.46476,0 -1605990600000,5.672,5.689,5.663,5.674,9572.74,1605990899999,54359.03762,356,3926.43,22299.75361,0 -1605990900000,5.677,5.677,5.657,5.672,5249.06,1605991199999,29743.09971,174,2406.66,13634.54457,0 -1605991200000,5.673,5.679,5.663,5.677,3140.46,1605991499999,17814.19038,121,1263.90,7167.65870,0 -1605991500000,5.678,5.685,5.666,5.669,2972.28,1605991799999,16873.53864,127,909.97,5166.30989,0 -1605991800000,5.667,5.686,5.666,5.686,5038.20,1605992099999,28611.54934,131,3317.07,18829.59091,0 -1605992100000,5.687,5.737,5.687,5.716,72796.72,1605992399999,416048.67269,1404,43605.72,249141.77392,0 -1605992400000,5.715,5.728,5.688,5.691,8833.42,1605992699999,50410.16784,256,3213.52,18360.77215,0 -1605992700000,5.690,5.702,5.680,5.690,7618.78,1605992999999,43363.13882,195,5148.92,29318.80032,0 -1605993000000,5.687,5.703,5.681,5.692,7865.73,1605993299999,44786.44466,233,5332.78,30378.15710,0 -1605993300000,5.690,5.713,5.690,5.704,6877.31,1605993599999,39238.76181,197,2211.45,12612.34727,0 -1605993600000,5.703,5.717,5.703,5.717,4373.99,1605993899999,24973.08316,145,1466.38,8377.52916,0 -1605993900000,5.717,5.728,5.711,5.712,7343.43,1605994199999,41996.54156,239,2590.68,14819.77373,0 -1605994200000,5.715,5.737,5.714,5.735,12612.50,1605994499999,72265.90903,235,5797.54,33222.15802,0 -1605994500000,5.733,5.748,5.729,5.743,5541.22,1605994799999,31798.75900,154,3861.33,22161.94446,0 -1605994800000,5.742,5.774,5.742,5.766,12992.78,1605995099999,74859.95742,483,6397.45,36841.22921,0 -1605995100000,5.765,5.781,5.760,5.767,9119.05,1605995399999,52597.04309,241,3902.17,22514.91456,0 -1605995400000,5.767,5.778,5.765,5.768,3266.61,1605995699999,18850.10692,94,2124.76,12260.33105,0 -1605995700000,5.768,5.779,5.766,5.773,5840.18,1605995999999,33701.50770,154,3081.77,17784.45334,0 -1605996000000,5.772,5.772,5.731,5.740,12959.44,1605996299999,74556.29662,318,3379.13,19434.72499,0 -1605996300000,5.742,5.749,5.709,5.715,7284.15,1605996599999,41750.84059,238,3099.84,17779.68533,0 -1605996600000,5.713,5.718,5.704,5.704,4785.52,1605996899999,27322.71597,159,1867.68,10667.41588,0 -1605996900000,5.705,5.718,5.698,5.710,7045.70,1605997199999,40213.68649,176,4754.04,27137.25560,0 -1605997200000,5.704,5.704,5.698,5.701,2575.48,1605997499999,14680.86557,113,1380.93,7871.78560,0 -1605997500000,5.701,5.709,5.693,5.709,2793.37,1605997799999,15917.61967,127,1735.87,9891.92117,0 -1605997800000,5.709,5.732,5.692,5.725,13120.06,1605998099999,75002.14360,249,10255.30,58660.70852,0 -1605998100000,5.725,5.736,5.718,5.727,7643.29,1605998399999,43745.80238,152,2098.31,12018.88191,0 -1605998400000,5.726,5.744,5.726,5.737,3594.44,1605998699999,20613.95725,138,2432.45,13949.42377,0 -1605998700000,5.737,5.742,5.711,5.742,6309.61,1605998999999,36107.70846,191,3746.11,21429.61478,0 -1605999000000,5.743,5.765,5.740,5.762,10240.75,1605999299999,58922.57431,292,5028.74,28924.80944,0 -1605999300000,5.762,5.792,5.762,5.781,22058.27,1605999599999,127518.97035,411,10554.90,61015.79287,0 -1605999600000,5.781,5.798,5.765,5.798,10364.26,1605999899999,59934.20341,310,6941.55,40151.35647,0 -1605999900000,5.798,5.810,5.780,5.810,20384.49,1606000199999,118167.72381,472,13992.45,81143.99819,0 -1606000200000,5.811,5.827,5.799,5.807,14531.81,1606000499999,84490.25605,509,6566.69,38179.33751,0 -1606000500000,5.807,5.808,5.774,5.785,11744.92,1606000799999,67985.27175,297,4677.63,27075.20086,0 -1606000800000,5.786,5.821,5.783,5.813,13309.72,1606001099999,77305.27882,418,6460.96,37529.40875,0 -1606001100000,5.815,5.842,5.811,5.838,14661.06,1606001399999,85352.10971,356,8055.03,46917.26651,0 -1606001400000,5.838,5.865,5.821,5.859,15845.93,1606001699999,92489.06213,455,8557.94,49962.07508,0 -1606001700000,5.858,5.865,5.834,5.853,11848.78,1606001999999,69318.38032,421,5165.69,30218.81405,0 -1606002000000,5.852,5.874,5.844,5.874,14671.73,1606002299999,85979.56114,374,5970.89,34990.99192,0 -1606002300000,5.875,5.927,5.867,5.916,37923.66,1606002599999,223886.35123,1162,25748.52,152047.04143,0 -1606002600000,5.915,5.955,5.912,5.927,44623.46,1606002899999,265055.43744,1019,25077.26,149001.23611,0 -1606002900000,5.928,5.947,5.899,5.926,33261.55,1606003199999,197010.58016,652,16881.73,100055.84527,0 -1606003200000,5.926,5.946,5.909,5.924,31258.42,1606003499999,185311.16476,675,16610.10,98547.41717,0 -1606003500000,5.926,5.978,5.925,5.969,43731.39,1606003799999,260570.79081,1422,25424.42,151504.06437,0 -1606003800000,5.971,5.978,5.951,5.964,29622.63,1606004099999,176774.45258,986,15504.34,92568.84221,0 -1606004100000,5.964,5.997,5.930,5.980,58012.74,1606004399999,346522.77104,1273,39677.14,237196.69616,0 -1606004400000,5.983,5.991,5.908,5.937,43256.98,1606004699999,257559.91435,949,12703.62,75611.61820,0 -1606004700000,5.934,5.943,5.905,5.938,27473.90,1606004999999,162778.59120,538,9312.25,55201.33224,0 -1606005000000,5.936,5.938,5.879,5.908,30281.10,1606005299999,178717.13828,584,4999.43,29519.66314,0 -1606005300000,5.909,5.953,5.908,5.927,30996.96,1606005599999,183815.40818,606,18225.06,108054.30662,0 -1606005600000,5.925,5.926,5.883,5.889,24546.61,1606005899999,144792.60849,522,8781.15,51773.21868,0 -1606005900000,5.889,5.891,5.855,5.863,26372.30,1606006199999,154910.64586,718,11826.48,69479.91882,0 -1606006200000,5.868,5.882,5.810,5.811,43337.94,1606006499999,253092.29357,1072,15705.86,91757.34707,0 -1606006500000,5.813,5.817,5.715,5.763,132051.95,1606006799999,760667.08574,2648,51155.44,294821.95852,0 -1606006800000,5.762,5.795,5.757,5.781,44057.64,1606007099999,254309.08266,1356,19026.36,109870.79905,0 -1606007100000,5.780,5.795,5.712,5.734,29248.52,1606007399999,168381.51866,1124,10407.76,59989.01610,0 -1606007400000,5.739,5.756,5.677,5.682,65341.87,1606007699999,373096.75303,1371,26371.47,150666.96852,0 -1606007700000,5.682,5.703,5.641,5.697,54281.85,1606007999999,307683.53079,1266,29169.97,165335.14150,0 -1606008000000,5.693,5.716,5.676,5.698,22534.40,1606008299999,128424.33396,564,9489.11,54102.18190,0 -1606008300000,5.701,5.727,5.664,5.710,38210.60,1606008599999,217775.57631,628,29977.07,170873.32009,0 -1606008600000,5.711,5.711,5.650,5.664,28795.56,1606008899999,163581.24854,761,13790.59,78341.25118,0 -1606008900000,5.664,5.672,5.586,5.588,73934.62,1606009199999,415326.89248,1463,21414.93,120460.76895,0 -1606009200000,5.592,5.636,5.547,5.584,91193.18,1606009499999,509090.58660,2146,34200.88,191233.19647,0 -1606009500000,5.583,5.631,5.544,5.630,40424.72,1606009799999,226093.11595,1216,19536.98,109286.01101,0 -1606009800000,5.629,5.671,5.622,5.630,43209.48,1606010099999,244050.12689,1023,22988.14,129929.28907,0 -1606010100000,5.631,5.649,5.602,5.648,16495.16,1606010399999,92821.81833,565,8767.63,49345.75937,0 -1606010400000,5.645,5.674,5.635,5.663,23150.31,1606010699999,131013.06711,581,12519.88,70863.72568,0 -1606010700000,5.662,5.696,5.661,5.680,35410.43,1606010999999,201027.59049,654,14188.91,80603.23464,0 -1606011000000,5.677,5.677,5.633,5.641,16586.19,1606011299999,93756.93550,443,9596.06,54234.39638,0 -1606011300000,5.639,5.677,5.629,5.660,13909.87,1606011599999,78756.81278,455,7345.42,41570.63061,0 -1606011600000,5.660,5.694,5.659,5.690,7469.68,1606011899999,42399.95618,249,4671.86,26515.66245,0 -1606011900000,5.691,5.693,5.675,5.687,10404.27,1606012199999,59146.38471,227,3260.69,18535.41370,0 -1606012200000,5.686,5.710,5.671,5.694,9736.47,1606012499999,55412.09392,352,4241.23,24143.73386,0 -1606012500000,5.694,5.717,5.693,5.709,19932.73,1606012799999,113715.67051,345,6877.22,39230.92454,0 -1606012800000,5.706,5.716,5.686,5.696,20879.59,1606013099999,118951.89895,259,8065.05,45949.08963,0 -1606013100000,5.694,5.697,5.681,5.687,10142.77,1606013399999,57716.93324,217,6006.95,34185.18761,0 -1606013400000,5.687,5.722,5.687,5.718,10495.98,1606013699999,59918.17205,238,3563.61,20338.39907,0 -1606013700000,5.718,5.735,5.716,5.721,9381.44,1606013999999,53712.02141,244,3699.67,21182.34754,0 -1606014000000,5.721,5.724,5.679,5.689,9343.61,1606014299999,53248.80210,268,5681.49,32392.84173,0 -1606014300000,5.686,5.705,5.680,5.702,18948.58,1606014599999,107887.66758,289,5432.00,30945.67158,0 -1606014600000,5.699,5.702,5.687,5.695,6925.60,1606014899999,39449.42835,177,3852.86,21950.08125,0 -1606014900000,5.694,5.699,5.671,5.697,12129.40,1606015199999,68944.75501,289,6920.47,39338.37581,0 -1606015200000,5.694,5.694,5.666,5.666,8320.38,1606015499999,47236.43727,224,2767.01,15713.69620,0 -1606015500000,5.668,5.669,5.628,5.648,15020.52,1606015799999,84941.71762,393,3742.82,21170.20807,0 -1606015800000,5.644,5.682,5.639,5.673,11504.53,1606016099999,65176.11222,453,7369.94,41766.67354,0 -1606016100000,5.675,5.681,5.652,5.671,9634.55,1606016399999,54607.18352,262,4083.48,23145.02984,0 -1606016400000,5.672,5.701,5.671,5.696,12730.62,1606016699999,72380.33904,332,9159.57,52064.86881,0 -1606016700000,5.695,5.709,5.675,5.696,12781.81,1606016999999,72765.72643,322,5878.06,33459.31432,0 -1606017000000,5.697,5.714,5.693,5.707,7762.29,1606017299999,44283.75529,222,2340.47,13353.52524,0 -1606017300000,5.708,5.723,5.697,5.719,7471.83,1606017599999,42665.41637,186,3806.75,21739.12570,0 -1606017600000,5.720,5.720,5.673,5.679,13416.71,1606017899999,76312.12877,285,7005.62,39796.53124,0 -1606017900000,5.678,5.680,5.652,5.654,13452.06,1606018199999,76199.06974,301,3916.17,22204.88308,0 -1606018200000,5.654,5.660,5.631,5.637,8777.93,1606018499999,49551.62260,250,2763.14,15608.71574,0 -1606018500000,5.635,5.652,5.623,5.649,12225.89,1606018799999,68878.66896,298,5998.12,33799.77904,0 -1606018800000,5.649,5.657,5.637,5.637,5359.11,1606019099999,30269.21468,176,1036.22,5855.42571,0 -1606019100000,5.636,5.659,5.635,5.657,5673.08,1606019399999,32043.25920,177,3607.93,20375.36923,0 -1606019400000,5.657,5.682,5.655,5.673,8278.33,1606019699999,46957.85470,219,3582.28,20313.78478,0 -1606019700000,5.676,5.696,5.664,5.696,17238.22,1606019999999,97961.14717,272,12714.06,72263.21996,0 -1606020000000,5.696,5.708,5.681,5.708,8796.60,1606020299999,50088.52155,259,3179.45,18106.38660,0 -1606020300000,5.707,5.719,5.684,5.700,20401.28,1606020599999,116328.79913,368,8915.31,50863.94628,0 -1606020600000,5.700,5.700,5.670,5.683,6644.75,1606020899999,37774.52970,224,3340.85,18985.09700,0 -1606020900000,5.683,5.693,5.670,5.693,5914.29,1606021199999,33612.75009,183,3737.14,21247.57288,0 -1606021200000,5.693,5.693,5.668,5.671,8132.25,1606021499999,46158.56982,208,2957.68,16786.46047,0 -1606021500000,5.673,5.674,5.658,5.658,14223.05,1606021799999,80570.80733,247,4633.69,26266.03605,0 -1606021800000,5.663,5.664,5.651,5.654,3840.28,1606022099999,21724.27898,137,2419.45,13686.90005,0 -1606022100000,5.653,5.665,5.646,5.660,5919.81,1606022399999,33458.28305,177,3589.46,20286.59183,0 -1606022400000,5.661,5.678,5.657,5.678,4556.63,1606022699999,25838.44711,108,2119.79,12018.21278,0 -1606022700000,5.675,5.678,5.669,5.674,3605.64,1606022999999,20454.18252,123,1514.24,8590.85472,0 -1606023000000,5.674,5.674,5.634,5.639,8047.25,1606023299999,45426.12273,252,2890.79,16305.42201,0 -1606023300000,5.639,5.649,5.630,5.631,7297.44,1606023599999,41134.99918,195,3777.59,21299.12694,0 -1606023600000,5.632,5.640,5.611,5.618,9940.08,1606023899999,55906.81126,292,6102.65,34319.24232,0 -1606023900000,5.617,5.627,5.607,5.610,9007.88,1606024199999,50600.69262,274,4963.03,27884.32803,0 -1606024200000,5.610,5.610,5.590,5.595,10114.29,1606024499999,56633.72568,301,3712.62,20790.73013,0 -1606024500000,5.596,5.620,5.590,5.613,9089.41,1606024799999,50949.59594,274,5631.16,31564.34718,0 -1606024800000,5.612,5.643,5.610,5.634,13751.35,1606025099999,77322.46631,338,5046.72,28393.94639,0 -1606025100000,5.636,5.647,5.630,5.630,5029.14,1606025399999,28376.75253,211,1885.81,10641.36624,0 -1606025400000,5.631,5.635,5.569,5.575,23661.96,1606025699999,132424.27824,683,10361.15,58017.85825,0 -1606025700000,5.572,5.585,5.563,5.573,16691.66,1606025999999,93030.62446,505,9616.45,53613.06554,0 -1606026000000,5.569,5.569,5.509,5.518,36924.09,1606026299999,204271.81630,1046,14600.83,80760.82302,0 -1606026300000,5.515,5.558,5.511,5.549,29164.50,1606026599999,161384.36010,552,17480.74,96723.28705,0 -1606026600000,5.551,5.572,5.527,5.564,22293.09,1606026899999,123742.35545,513,10835.49,60158.64006,0 -1606026900000,5.565,5.589,5.549,5.589,11725.66,1606027199999,65378.52684,305,5916.64,32983.51213,0 -1606027200000,5.588,5.595,5.579,5.579,8810.89,1606027499999,49240.35833,215,3348.36,18712.17232,0 -1606027500000,5.581,5.591,5.570,5.586,8633.96,1606027799999,48189.94158,294,4365.35,24372.83431,0 -1606027800000,5.586,5.596,5.578,5.586,7113.76,1606028099999,39758.58379,234,3052.29,17058.64928,0 -1606028100000,5.587,5.596,5.581,5.596,8999.64,1606028399999,50309.22440,219,7118.11,39796.28361,0 -1606028400000,5.597,5.597,5.532,5.541,17093.75,1606028699999,94962.01500,502,6066.52,33665.94656,0 -1606028700000,5.542,5.545,5.504,5.505,20067.99,1606028999999,110707.70155,496,9729.25,53701.16032,0 -1606029000000,5.507,5.534,5.507,5.514,16403.09,1606029299999,90541.70230,438,9556.10,52747.02864,0 -1606029300000,5.515,5.545,5.504,5.534,8709.58,1606029599999,48148.36250,298,4028.65,22265.78930,0 -1606029600000,5.535,5.553,5.519,5.521,11654.87,1606029899999,64567.95196,313,5928.29,32851.87099,0 -1606029900000,5.520,5.525,5.487,5.490,27490.68,1606030199999,151316.32151,566,11064.25,60928.19749,0 -1606030200000,5.490,5.522,5.459,5.518,59855.15,1606030499999,328302.68726,1561,25914.70,142226.67492,0 -1606030500000,5.518,5.553,5.515,5.544,20055.33,1606030799999,111012.74378,436,9594.96,53131.09299,0 -1606030800000,5.544,5.572,5.538,5.571,26016.27,1606031099999,144699.33084,375,18961.15,105477.95086,0 -1606031100000,5.572,5.595,5.559,5.586,24981.14,1606031399999,139428.72671,514,12106.15,67587.11620,0 -1606031400000,5.587,5.595,5.563,5.583,17404.64,1606031699999,97111.09302,481,9129.70,50956.20176,0 -1606031700000,5.585,5.603,5.570,5.595,18211.20,1606031999999,101804.57886,441,12355.62,69066.37256,0 -1606032000000,5.594,5.600,5.574,5.574,13983.02,1606032299999,78144.39063,400,5970.69,33369.16711,0 -1606032300000,5.575,5.589,5.551,5.571,16060.45,1606032599999,89504.05124,375,9089.77,50704.55492,0 -1606032600000,5.571,5.573,5.550,5.561,11659.81,1606032899999,64853.03602,338,6413.25,35681.01674,0 -1606032900000,5.561,5.577,5.542,5.569,11286.95,1606033199999,62780.58911,441,7002.36,38955.42806,0 -1606033200000,5.570,5.598,5.549,5.551,24064.77,1606033499999,134212.31850,806,11899.63,66389.20423,0 -1606033500000,5.552,5.552,5.516,5.531,28805.75,1606033799999,159358.32785,519,14556.10,80510.80273,0 -1606033800000,5.531,5.554,5.508,5.508,37755.78,1606034099999,208667.92975,544,14203.75,78564.03562,0 -1606034100000,5.510,5.514,5.485,5.499,14926.62,1606034399999,82100.56019,455,6989.14,38451.16694,0 -1606034400000,5.498,5.498,5.457,5.467,22555.22,1606034699999,123454.81079,484,10311.43,56409.67836,0 -1606034700000,5.467,5.514,5.467,5.501,11067.94,1606034999999,60743.94871,319,6890.38,37815.26603,0 -1606035000000,5.500,5.524,5.492,5.496,16868.40,1606035299999,92880.02480,302,7724.33,42526.67662,0 -1606035300000,5.495,5.496,5.453,5.464,22806.39,1606035599999,124747.67785,484,8889.76,48625.81661,0 -1606035600000,5.462,5.534,5.439,5.529,44856.59,1606035899999,245997.26709,947,19196.79,105393.06335,0 -1606035900000,5.532,5.576,5.517,5.572,50198.28,1606036199999,278332.82796,979,26186.21,145349.81856,0 -1606036200000,5.569,5.583,5.542,5.570,23438.41,1606036499999,130431.15798,578,10551.89,58731.88028,0 -1606036500000,5.569,5.599,5.554,5.576,26558.15,1606036799999,148016.23379,632,14176.74,79075.15046,0 -1606036800000,5.576,5.577,5.537,5.569,18547.67,1606037099999,103063.94954,429,7459.93,41430.50125,0 -1606037100000,5.567,5.585,5.557,5.577,6100.36,1606037399999,33980.61307,239,3731.79,20789.32967,0 -1606037400000,5.577,5.628,5.575,5.627,33836.79,1606037699999,189702.21144,643,21492.47,120515.62094,0 -1606037700000,5.628,5.662,5.615,5.635,44599.99,1606037999999,251585.27251,725,31491.72,177724.56906,0 -1606038000000,5.636,5.664,5.636,5.645,24717.55,1606038299999,139673.95031,574,14846.51,83924.93616,0 -1606038300000,5.646,5.650,5.615,5.633,15074.89,1606038599999,84829.76984,423,5129.51,28870.62498,0 -1606038600000,5.634,5.656,5.634,5.642,16829.18,1606038899999,95013.71198,489,10291.66,58120.04744,0 -1606038900000,5.645,5.670,5.638,5.660,24473.57,1606039199999,138345.40065,518,12292.47,69540.31418,0 -1606039200000,5.661,5.663,5.621,5.626,23083.48,1606039499999,130165.83520,528,8674.86,48925.51889,0 -1606039500000,5.626,5.640,5.597,5.598,29223.01,1606039799999,164092.94368,662,11196.16,62908.40066,0 -1606039800000,5.607,5.620,5.599,5.602,6120.36,1606040099999,34326.40648,176,2524.32,14160.31019,0 -1606040100000,5.604,5.633,5.599,5.615,12841.77,1606040399999,72174.38066,243,10250.91,57620.70559,0 -1606040400000,5.613,5.622,5.592,5.620,15720.55,1606040699999,88134.15331,387,6208.98,34828.35471,0 -1606040700000,5.620,5.621,5.590,5.596,6395.61,1606040999999,35855.70140,209,2303.26,12909.51042,0 -1606041000000,5.596,5.601,5.574,5.583,13513.89,1606041299999,75475.95281,342,6213.67,34724.55272,0 -1606041300000,5.585,5.591,5.554,5.563,11928.48,1606041599999,66412.43208,428,5113.04,28461.62789,0 -1606041600000,5.565,5.567,5.498,5.536,46190.55,1606041899999,255384.77190,1095,19971.38,110443.31039,0 -1606041900000,5.535,5.561,5.515,5.534,20703.65,1606042199999,114739.56505,586,11818.76,65508.44597,0 -1606042200000,5.532,5.534,5.500,5.510,30452.80,1606042499999,167802.79527,500,18810.60,103589.78342,0 -1606042500000,5.510,5.561,5.489,5.548,38542.01,1606042799999,213448.98130,733,14719.87,81409.11610,0 -1606042800000,5.548,5.568,5.494,5.520,34399.54,1606043099999,190080.18916,840,16739.20,92541.82480,0 -1606043100000,5.521,5.525,5.490,5.500,14935.82,1606043399999,82256.86070,455,6103.57,33621.03016,0 -1606043400000,5.501,5.510,5.486,5.509,16825.66,1606043699999,92502.58684,479,6486.35,35674.93977,0 -1606043700000,5.509,5.526,5.491,5.494,13000.90,1606043999999,71632.50413,434,5488.71,30252.58728,0 -1606044000000,5.490,5.524,5.481,5.508,17183.64,1606044299999,94495.04083,553,10802.09,59396.62073,0 -1606044300000,5.510,5.510,5.484,5.489,17105.66,1606044599999,94037.54045,458,9004.72,49503.50352,0 -1606044600000,5.489,5.499,5.430,5.434,43214.78,1606044899999,235785.70575,1190,17756.22,96879.95355,0 -1606044900000,5.436,5.448,5.400,5.440,64979.77,1606045199999,352186.47764,1497,27789.70,150812.70282,0 -1606045200000,5.437,5.437,5.403,5.423,26400.87,1606045499999,142965.05535,645,10451.82,56628.61108,0 -1606045500000,5.426,5.433,5.356,5.370,68959.04,1606045799999,371417.10277,1802,23962.00,129096.05182,0 -1606045800000,5.372,5.376,5.223,5.301,167554.66,1606046099999,886339.02361,3521,50812.60,269075.33344,0 -1606046100000,5.301,5.383,5.298,5.378,61520.34,1606046399999,328705.77758,1682,33372.92,178305.23649,0 -1606046400000,5.375,5.412,5.339,5.390,60718.12,1606046699999,326758.26663,1309,34602.08,186386.10936,0 -1606046700000,5.390,5.412,5.365,5.382,27428.70,1606046999999,147682.73288,799,11705.40,63093.94529,0 -1606047000000,5.382,5.433,5.368,5.423,28875.60,1606047299999,156264.28279,794,15680.25,84809.11287,0 -1606047300000,5.423,5.439,5.412,5.428,25866.68,1606047599999,140275.84487,532,11355.33,61610.23901,0 -1606047600000,5.426,5.439,5.405,5.407,14825.38,1606047899999,80451.35707,369,6422.04,34861.94627,0 -1606047900000,5.407,5.447,5.391,5.427,23271.81,1606048199999,126035.36513,717,13389.76,72579.99344,0 -1606048200000,5.426,5.440,5.416,5.433,11576.33,1606048499999,62851.86716,380,6613.43,35914.19294,0 -1606048500000,5.432,5.463,5.424,5.450,14011.32,1606048799999,76338.99812,405,8695.11,47378.78598,0 -1606048800000,5.449,5.455,5.434,5.437,10340.27,1606049099999,56285.16414,259,6247.03,34003.81995,0 -1606049100000,5.436,5.466,5.436,5.439,12991.16,1606049399999,70805.09815,388,7031.37,38330.08384,0 -1606049400000,5.439,5.448,5.416,5.423,21003.45,1606049699999,114089.41229,394,10983.45,59719.41830,0 -1606049700000,5.425,5.428,5.401,5.425,15587.37,1606049999999,84374.91076,348,4241.56,22975.48560,0 -1606050000000,5.426,5.431,5.384,5.404,21127.95,1606050299999,114127.86281,498,8635.22,46647.60393,0 -1606050300000,5.406,5.426,5.405,5.420,11513.71,1606050599999,62375.03564,391,5488.11,29734.09217,0 -1606050600000,5.418,5.430,5.410,5.413,8804.76,1606050899999,47719.71983,263,4932.27,26731.06949,0 -1606050900000,5.413,5.431,5.405,5.430,6855.16,1606051199999,37120.94247,238,3199.08,17327.21014,0 -1606051200000,5.431,5.464,5.430,5.456,13510.44,1606051499999,73639.56598,433,9422.08,51361.21600,0 -1606051500000,5.453,5.483,5.453,5.480,12408.06,1606051799999,67869.73850,382,9089.35,49729.63359,0 -1606051800000,5.480,5.484,5.450,5.468,11517.44,1606052099999,62989.51189,376,4676.76,25580.38521,0 -1606052100000,5.468,5.483,5.468,5.478,8219.38,1606052399999,45023.01659,224,2918.02,15983.06011,0 -1606052400000,5.478,5.485,5.461,5.476,12246.73,1606052699999,67034.37413,379,7654.57,41894.47290,0 -1606052700000,5.479,5.483,5.449,5.458,18772.45,1606052999999,102694.41466,439,6701.34,36661.54109,0 -1606053000000,5.459,5.473,5.454,5.467,5597.73,1606053299999,30589.85252,227,3293.22,17995.90526,0 -1606053300000,5.465,5.471,5.458,5.466,6529.90,1606053599999,35682.93439,213,4033.58,22042.41845,0 -1606053600000,5.468,5.468,5.434,5.435,14365.52,1606053899999,78243.50412,522,7627.58,41549.34000,0 -1606053900000,5.435,5.438,5.421,5.435,11526.69,1606054199999,62597.32771,380,6696.01,36369.89817,0 -1606054200000,5.437,5.466,5.432,5.465,16366.06,1606054499999,89181.76033,430,9962.50,54308.38572,0 -1606054500000,5.466,5.487,5.452,5.479,19045.74,1606054799999,104188.11757,513,10311.37,56425.43563,0 -1606054800000,5.479,5.491,5.456,5.460,9961.41,1606055099999,54527.25496,343,5072.24,27770.28862,0 -1606055100000,5.459,5.462,5.443,5.451,17645.33,1606055399999,96195.61040,290,13006.40,70896.83104,0 -1606055400000,5.447,5.468,5.435,5.436,12125.72,1606055699999,66099.77393,373,6318.13,34431.89658,0 -1606055700000,5.436,5.442,5.413,5.421,12739.93,1606055999999,69158.40418,362,7983.26,43351.53432,0 -1606056000000,5.423,5.431,5.420,5.425,10332.51,1606056299999,56053.96287,183,3460.45,18771.54206,0 -1606056300000,5.425,5.453,5.424,5.429,9459.02,1606056599999,51472.45980,273,4438.32,24153.98417,0 -1606056600000,5.431,5.434,5.417,5.423,6187.91,1606056899999,33567.61330,195,3208.09,17407.39314,0 -1606056900000,5.423,5.433,5.415,5.419,4271.81,1606057199999,23171.68601,152,1724.51,9354.93452,0 -1606057200000,5.420,5.439,5.419,5.427,7105.31,1606057499999,38574.03638,216,3902.29,21186.55755,0 -1606057500000,5.427,5.452,5.427,5.449,9723.28,1606057799999,52937.01036,218,6537.19,35588.99396,0 -1606057800000,5.450,5.453,5.437,5.444,6975.12,1606058099999,37965.76270,222,4205.20,22889.56683,0 -1606058100000,5.443,5.455,5.443,5.448,5077.07,1606058399999,27667.59604,168,2410.03,13133.38465,0 -1606058400000,5.448,5.457,5.441,5.447,6888.82,1606058699999,37540.21900,197,3549.88,19349.33543,0 -1606058700000,5.446,5.449,5.437,5.441,7615.47,1606058999999,41455.76934,207,4189.06,22805.94667,0 -1606059000000,5.445,5.446,5.416,5.431,10274.12,1606059299999,55766.54447,308,4819.69,26168.34559,0 -1606059300000,5.428,5.469,5.428,5.466,8407.44,1606059599999,45856.61388,258,4154.33,22654.75400,0 -1606059600000,5.465,5.499,5.462,5.484,48523.64,1606059899999,266083.28678,805,29820.09,163535.65943,0 -1606059900000,5.483,5.485,5.461,5.472,14607.77,1606060199999,80021.07791,234,8839.57,48434.03223,0 -1606060200000,5.471,5.485,5.471,5.479,16761.50,1606060499999,91890.65310,234,13642.96,74803.39538,0 -1606060500000,5.479,5.482,5.464,5.470,15444.98,1606060799999,84628.20746,199,10985.97,60212.12186,0 -1606060800000,5.469,5.469,5.412,5.424,90657.45,1606061099999,493700.15665,1335,32174.74,175050.75177,0 -1606061100000,5.423,5.478,5.420,5.472,20829.66,1606061399999,113648.36267,608,11019.34,60082.33810,0 -1606061400000,5.473,5.503,5.471,5.500,17163.49,1606061699999,94260.20293,393,10428.63,57292.86797,0 -1606061700000,5.500,5.525,5.496,5.509,31488.57,1606061999999,173452.13442,645,21979.02,121065.17428,0 -1606062000000,5.506,5.548,5.506,5.535,28476.64,1606062299999,157444.56313,629,12100.17,66941.57348,0 -1606062300000,5.535,5.560,5.532,5.558,21279.04,1606062599999,118080.58409,423,8548.47,47435.18298,0 -1606062600000,5.560,5.592,5.555,5.566,34810.14,1606062899999,194034.52008,866,21234.57,118349.62410,0 -1606062900000,5.564,5.574,5.540,5.542,18924.51,1606063199999,105177.70791,388,6026.21,33509.88777,0 -1606063200000,5.542,5.567,5.542,5.559,9191.92,1606063499999,51052.88347,248,4349.55,24168.68521,0 -1606063500000,5.561,5.585,5.559,5.583,10295.89,1606063799999,57385.89066,243,7786.88,43414.83811,0 -1606063800000,5.582,5.595,5.558,5.581,19796.46,1606064099999,110492.26626,435,13291.84,74222.02308,0 -1606064100000,5.582,5.595,5.561,5.577,19244.07,1606064399999,107361.53107,495,9966.75,55607.83762,0 -1606064400000,5.576,5.579,5.559,5.569,10616.31,1606064699999,59114.56528,407,3624.39,20184.54318,0 -1606064700000,5.566,5.569,5.553,5.566,9960.76,1606064999999,55401.87989,291,5509.66,30645.11839,0 -1606065000000,5.570,5.576,5.558,5.570,22406.78,1606065299999,124770.33725,391,12933.55,72042.52015,0 -1606065300000,5.572,5.572,5.548,5.554,5489.74,1606065599999,30501.72775,218,1716.91,9543.88678,0 -1606065600000,5.556,5.556,5.518,5.543,18678.01,1606065899999,103432.20650,436,3528.72,19545.78203,0 -1606065900000,5.545,5.567,5.545,5.566,3695.26,1606066199999,20521.35150,126,1587.32,8815.78396,0 -1606066200000,5.566,5.566,5.534,5.547,8691.22,1606066499999,48174.27006,200,1503.12,8336.99828,0 -1606066500000,5.550,5.556,5.534,5.540,8060.44,1606066799999,44667.90817,192,2318.51,12848.51240,0 -1606066800000,5.542,5.553,5.536,5.547,2228.77,1606067099999,12359.10815,85,1068.41,5924.21989,0 -1606067100000,5.545,5.567,5.535,5.558,6922.93,1606067399999,38437.77052,231,4158.11,23091.82531,0 -1606067400000,5.560,5.568,5.552,5.553,4242.12,1606067699999,23589.85145,146,1964.81,10930.02839,0 -1606067700000,5.554,5.563,5.545,5.563,9125.12,1606067999999,50689.42407,169,6276.74,34866.00134,0 -1606068000000,5.560,5.589,5.558,5.579,7534.80,1606068299999,42017.54073,264,4167.95,23240.20706,0 -1606068300000,5.579,5.598,5.579,5.591,5963.57,1606068599999,33339.11203,195,4369.89,24434.62009,0 -1606068600000,5.591,5.596,5.583,5.585,5476.16,1606068899999,30600.14899,170,3007.53,16806.50749,0 -1606068900000,5.586,5.621,5.584,5.616,20839.64,1606069199999,116807.86819,558,12502.49,70078.54952,0 -1606069200000,5.619,5.628,5.593,5.598,23726.27,1606069499999,133033.77383,593,8949.17,50178.43994,0 -1606069500000,5.596,5.596,5.555,5.560,18652.99,1606069799999,103950.85247,624,7960.98,44352.94071,0 -1606069800000,5.561,5.575,5.541,5.572,15173.25,1606070099999,84355.18123,370,5927.64,32970.04990,0 -1606070100000,5.572,5.598,5.567,5.588,13927.22,1606070399999,77719.13643,371,7264.79,40541.28725,0 -1606070400000,5.588,5.597,5.570,5.582,8147.18,1606070699999,45495.75132,210,4691.96,26212.78602,0 -1606070700000,5.583,5.594,5.576,5.581,6967.84,1606070999999,38910.41544,183,3963.51,22138.77215,0 -1606071000000,5.581,5.604,5.581,5.594,9410.88,1606071299999,52617.47900,286,4940.54,27626.99519,0 -1606071300000,5.596,5.609,5.590,5.603,14539.18,1606071599999,81431.28747,286,7736.42,43344.27461,0 -1606071600000,5.604,5.632,5.604,5.624,15101.41,1606071899999,84864.85626,391,6817.99,38305.25277,0 -1606071900000,5.624,5.634,5.618,5.623,10400.37,1606072199999,58517.09275,225,4611.58,25952.75675,0 -1606072200000,5.626,5.629,5.572,5.594,17550.41,1606072499999,98149.41213,466,5480.50,30665.33977,0 -1606072500000,5.596,5.614,5.589,5.598,11759.04,1606072799999,65864.04092,364,6627.87,37126.80374,0 -1606072800000,5.599,5.609,5.587,5.589,6833.47,1606073099999,38246.12089,187,3396.96,19019.31306,0 -1606073100000,5.590,5.593,5.578,5.583,3873.35,1606073399999,21636.85011,152,1993.38,11137.79254,0 -1606073400000,5.581,5.615,5.580,5.610,10774.83,1606073699999,60378.37545,236,8988.80,50377.16760,0 -1606073700000,5.614,5.629,5.607,5.622,21683.10,1606073999999,121908.76579,325,12076.12,67894.18433,0 -1606074000000,5.621,5.628,5.607,5.624,3582.58,1606074299999,20132.23700,143,2118.49,11905.65808,0 -1606074300000,5.628,5.645,5.625,5.642,7919.92,1606074599999,44641.23192,276,4743.63,26730.12523,0 -1606074600000,5.644,5.658,5.626,5.626,28968.96,1606074899999,163444.98243,580,6160.45,34781.36183,0 -1606074900000,5.628,5.640,5.622,5.635,9320.39,1606075199999,52518.21032,204,3642.49,20523.15736,0 -1606075200000,5.633,5.664,5.633,5.664,12735.70,1606075499999,71985.61880,309,10586.28,59845.06185,0 -1606075500000,5.664,5.669,5.621,5.639,19973.31,1606075799999,112732.32197,588,9192.20,51865.57916,0 -1606075800000,5.642,5.643,5.601,5.618,20043.80,1606076099999,112634.35786,568,7618.60,42811.09434,0 -1606076100000,5.621,5.631,5.595,5.602,25349.10,1606076399999,142204.23456,472,6800.58,38157.17175,0 -1606076400000,5.603,5.613,5.595,5.605,5820.18,1606076699999,32623.81382,196,2790.53,15641.65853,0 -1606076700000,5.604,5.608,5.582,5.607,13528.67,1606076999999,75686.95838,332,5957.49,33342.17705,0 -1606077000000,5.608,5.616,5.579,5.579,14778.28,1606077299999,82770.06563,312,5077.98,28462.76769,0 -1606077300000,5.578,5.606,5.559,5.594,22009.39,1606077599999,122706.10098,576,8195.28,45739.46800,0 -1606077600000,5.593,5.594,5.567,5.590,7033.75,1606077899999,39271.89745,223,1857.32,10369.45338,0 -1606077900000,5.591,5.592,5.571,5.583,8500.59,1606078199999,47477.53658,209,6544.30,36558.51015,0 -1606078200000,5.582,5.588,5.552,5.577,19551.64,1606078499999,108840.62557,436,7393.14,41202.91071,0 -1606078500000,5.579,5.583,5.567,5.572,5437.46,1606078799999,30319.40360,168,1613.21,8995.25968,0 -1606078800000,5.573,5.580,5.545,5.554,9172.24,1606079099999,50979.33109,274,2082.27,11578.16130,0 -1606079100000,5.555,5.572,5.555,5.565,3520.13,1606079399999,19585.03989,133,1698.52,9448.33480,0 -1606079400000,5.565,5.576,5.560,5.570,8248.88,1606079699999,45927.91577,169,3423.14,19057.55955,0 -1606079700000,5.571,5.591,5.571,5.587,12547.37,1606079999999,70046.83471,188,10048.08,56092.30587,0 -1606080000000,5.586,5.591,5.578,5.583,3112.30,1606080299999,17381.41542,109,1301.40,7266.62034,0 -1606080300000,5.583,5.598,5.583,5.596,3013.76,1606080599999,16849.14094,122,2163.99,12099.13484,0 -1606080600000,5.596,5.602,5.587,5.590,5062.21,1606080899999,28322.80635,141,1533.18,8577.73688,0 -1606080900000,5.590,5.592,5.576,5.587,5116.90,1606081199999,28574.72017,167,2811.08,15698.27099,0 -1606081200000,5.586,5.611,5.579,5.611,10285.08,1606081499999,57613.87429,236,4429.18,24813.71264,0 -1606081500000,5.612,5.614,5.601,5.612,6820.30,1606081799999,38243.64736,174,4778.25,26793.95461,0 -1606081800000,5.613,5.619,5.607,5.617,6510.29,1606082099999,36534.74236,134,5186.58,29105.66599,0 -1606082100000,5.618,5.620,5.596,5.597,7419.96,1606082399999,41632.68977,157,2039.41,11443.44894,0 -1606082400000,5.595,5.606,5.587,5.588,3872.29,1606082699999,21671.00814,142,1707.06,9556.07729,0 -1606082700000,5.590,5.598,5.580,5.589,4962.08,1606082999999,27728.57669,120,1084.55,6063.06725,0 -1606083000000,5.590,5.614,5.590,5.613,2268.10,1606083299999,12713.62029,104,1383.93,7754.51046,0 -1606083300000,5.613,5.619,5.606,5.611,3922.50,1606083599999,22019.96893,129,2230.63,12523.52000,0 -1606083600000,5.612,5.620,5.612,5.614,4258.99,1606083899999,23917.68193,122,2242.21,12592.68098,0 -1606083900000,5.614,5.615,5.591,5.612,6742.19,1606084199999,37789.16067,238,3726.11,20896.85003,0 -1606084200000,5.612,5.625,5.612,5.618,7308.54,1606084499999,41083.28757,268,5233.43,29418.21357,0 -1606084500000,5.621,5.621,5.592,5.599,6647.18,1606084799999,37269.78192,185,2062.64,11556.42561,0 -1606084800000,5.602,5.625,5.600,5.621,9228.65,1606085099999,51765.62761,157,7366.39,41305.37431,0 -1606085100000,5.619,5.619,5.603,5.609,4883.74,1606085399999,27406.63605,146,1875.21,10526.30518,0 -1606085400000,5.611,5.617,5.574,5.595,9142.84,1606085699999,51166.44063,221,4085.41,22865.89481,0 -1606085700000,5.596,5.600,5.578,5.581,12751.69,1606085999999,71285.20332,191,4516.77,25239.43757,0 -1606086000000,5.581,5.582,5.525,5.554,32448.34,1606086299999,180183.61601,833,12186.26,67678.74077,0 -1606086300000,5.554,5.569,5.512,5.526,28202.75,1606086599999,156064.50849,559,9594.33,53122.44485,0 -1606086600000,5.524,5.524,5.454,5.486,58749.55,1606086899999,322260.62750,1347,16515.11,90625.09455,0 -1606086900000,5.487,5.528,5.482,5.505,33810.10,1606087199999,186183.84485,740,15590.99,85795.36188,0 -1606087200000,5.508,5.517,5.462,5.481,15456.08,1606087499999,84748.92786,464,7505.28,41157.06148,0 -1606087500000,5.483,5.512,5.483,5.498,8053.44,1606087799999,44275.57688,234,4642.79,25521.25301,0 -1606087800000,5.498,5.523,5.491,5.502,11055.21,1606088099999,60933.25327,272,5158.84,28434.38610,0 -1606088100000,5.502,5.516,5.498,5.506,8415.27,1606088399999,46355.05214,226,4018.39,22145.12132,0 -1606088400000,5.507,5.510,5.488,5.490,6366.07,1606088699999,35010.54172,329,1363.22,7502.05329,0 -1606088700000,5.488,5.494,5.473,5.475,18191.75,1606088999999,99812.98975,352,6155.55,33775.50245,0 -1606089000000,5.475,5.488,5.455,5.458,11165.48,1606089299999,61122.62809,301,6030.62,33018.77899,0 -1606089300000,5.457,5.496,5.454,5.490,24888.66,1606089599999,136077.48379,376,11251.19,61582.65938,0 -1606089600000,5.491,5.525,5.487,5.518,24387.83,1606089899999,134402.21207,524,16377.10,90234.01306,0 -1606089900000,5.518,5.552,5.518,5.547,15198.41,1606090199999,84157.19286,959,9536.70,52803.03232,0 -1606090200000,5.547,5.554,5.533,5.549,12436.47,1606090499999,68977.37757,744,5021.62,27852.91893,0 -1606090500000,5.549,5.577,5.538,5.542,22503.99,1606090799999,125135.67095,956,11275.04,62729.19278,0 -1606090800000,5.545,5.554,5.493,5.493,7253.50,1606091099999,40076.74625,690,1092.12,6050.56716,0 -1606091100000,5.493,5.521,5.472,5.477,36377.41,1606091399999,199735.45318,1127,10385.66,57108.61967,0 -1606091400000,5.477,5.514,5.462,5.490,28373.96,1606091699999,155509.71402,1069,11750.95,64454.09397,0 -1606091700000,5.490,5.511,5.464,5.498,21815.43,1606091999999,119681.89911,892,13834.24,75876.77941,0 -1606092000000,5.497,5.522,5.487,5.493,9649.24,1606092299999,53117.43994,588,5608.54,30880.54831,0 -1606092300000,5.493,5.512,5.481,5.483,7546.05,1606092599999,41491.43436,562,4380.73,24088.59605,0 -1606092600000,5.486,5.487,5.429,5.463,54488.34,1606092899999,297364.22144,910,23520.83,128413.34223,0 -1606092900000,5.464,5.499,5.452,5.480,27437.99,1606093199999,150286.64637,583,14901.97,81646.36709,0 -1606093200000,5.474,5.479,5.449,5.461,22124.26,1606093499999,120905.09609,520,13314.74,72790.96929,0 -1606093500000,5.462,5.497,5.452,5.497,27730.26,1606093799999,151777.15975,480,14013.31,76829.37870,0 -1606093800000,5.498,5.537,5.495,5.532,19177.46,1606094099999,105737.77606,554,10400.93,57366.13260,0 -1606094100000,5.536,5.544,5.494,5.510,18071.54,1606094399999,99756.55932,359,8091.20,44640.75044,0 -1606094400000,5.512,5.531,5.497,5.497,8460.03,1606094699999,46670.30955,289,4324.59,23861.83708,0 -1606094700000,5.498,5.504,5.469,5.471,14886.80,1606094999999,81637.46078,378,4277.46,23457.56609,0 -1606095000000,5.470,5.507,5.459,5.494,9351.52,1606095299999,51304.17237,311,5597.93,30714.86389,0 -1606095300000,5.491,5.497,5.460,5.471,7327.57,1606095599999,40118.27301,243,4205.81,23016.12597,0 -1606095600000,5.471,5.507,5.471,5.501,8298.96,1606095899999,45600.24938,356,4277.53,23497.63777,0 -1606095900000,5.502,5.531,5.498,5.523,9183.71,1606096199999,50675.02141,334,4490.62,24784.04873,0 -1606096200000,5.524,5.532,5.513,5.526,12127.82,1606096499999,66997.93204,293,7522.05,41569.58288,0 -1606096500000,5.528,5.532,5.508,5.520,7352.96,1606096799999,40583.76181,245,2881.20,15904.25542,0 -1606096800000,5.519,5.542,5.510,5.520,15787.01,1606097099999,87315.19935,410,10163.70,56231.95870,0 -1606097100000,5.519,5.543,5.517,5.517,12576.66,1606097399999,69600.73585,362,9876.08,54670.50372,0 -1606097400000,5.517,5.569,5.517,5.560,42775.47,1606097699999,237361.65809,801,39076.63,216842.87152,0 -1606097700000,5.559,5.584,5.538,5.540,40998.17,1606097999999,227928.52301,874,16947.75,94382.81968,0 -1606098000000,5.541,5.550,5.512,5.526,21085.01,1606098299999,116513.75402,478,5578.52,30858.68052,0 -1606098300000,5.523,5.527,5.505,5.518,18199.88,1606098599999,100339.36771,364,2941.49,16237.31747,0 -1606098600000,5.518,5.545,5.503,5.524,16701.78,1606098899999,92347.73755,496,9377.69,51857.57127,0 -1606098900000,5.521,5.534,5.517,5.518,4370.95,1606099199999,24155.76061,161,2042.18,11284.98994,0 -1606099200000,5.518,5.526,5.504,5.515,5576.10,1606099499999,30747.62897,189,2412.81,13301.97534,0 -1606099500000,5.516,5.524,5.505,5.511,4564.76,1606099799999,25169.85025,172,1830.72,10098.22379,0 -1606099800000,5.512,5.539,5.512,5.535,8175.20,1606100099999,45211.04059,207,4480.33,24764.53163,0 -1606100100000,5.534,5.542,5.509,5.513,6873.76,1606100399999,37951.89404,231,3288.92,18158.43426,0 -1606100400000,5.513,5.528,5.492,5.502,10116.50,1606100699999,55718.53534,328,5732.53,31584.33739,0 -1606100700000,5.503,5.524,5.495,5.523,4987.96,1606100999999,27472.94547,203,2643.20,14557.26822,0 -1606101000000,5.523,5.543,5.520,5.539,5956.86,1606101299999,32959.11946,190,3582.57,19822.00534,0 -1606101300000,5.540,5.573,5.540,5.566,18021.84,1606101599999,100300.99432,421,8486.48,47225.52927,0 -1606101600000,5.569,5.586,5.566,5.580,12365.10,1606101899999,68975.55555,385,6217.61,34686.93290,0 -1606101900000,5.582,5.596,5.568,5.589,16927.90,1606102199999,94536.68032,423,8820.74,49275.70365,0 -1606102200000,5.589,5.592,5.569,5.588,12153.44,1606102499999,67815.28440,369,4552.94,25416.86125,0 -1606102500000,5.588,5.600,5.577,5.593,7951.89,1606102799999,44464.71371,227,4314.90,24138.54770,0 -1606102800000,5.591,5.598,5.581,5.592,5762.02,1606103099999,32207.44310,201,2351.08,13142.33923,0 -1606103100000,5.591,5.596,5.582,5.593,7778.95,1606103399999,43471.29639,189,3565.41,19935.23903,0 -1606103400000,5.594,5.602,5.590,5.596,7273.54,1606103699999,40708.05519,210,3635.18,20348.72904,0 -1606103700000,5.597,5.602,5.574,5.582,10338.90,1606103999999,57718.27552,335,1980.91,11062.62292,0 -1606104000000,5.580,5.615,5.575,5.613,15066.67,1606104299999,84327.28670,620,10384.33,58142.66757,0 -1606104300000,5.614,5.633,5.610,5.630,7918.20,1606104599999,44513.53689,337,4047.29,22752.17811,0 -1606104600000,5.632,5.677,5.632,5.660,32864.09,1606104899999,185959.29087,791,23551.64,133264.20164,0 -1606104900000,5.660,5.671,5.653,5.667,14927.89,1606105199999,84529.49675,338,7953.28,45053.89454,0 -1606105200000,5.668,5.698,5.667,5.682,68025.38,1606105499999,386881.31090,828,49365.36,280796.46822,0 -1606105500000,5.682,5.682,5.661,5.664,11145.39,1606105799999,63203.31189,338,4914.03,27871.34358,0 -1606105800000,5.663,5.677,5.643,5.673,12440.22,1606106099999,70378.77647,388,4287.99,24279.13515,0 -1606106100000,5.672,5.672,5.651,5.657,8468.30,1606106399999,47933.07892,240,3045.22,17233.24433,0 -1606106400000,5.657,5.667,5.650,5.664,6512.52,1606106699999,36834.52685,174,2711.01,15331.75201,0 -1606106700000,5.665,5.673,5.647,5.653,11800.46,1606106999999,66750.83647,348,3813.33,21577.81035,0 -1606107000000,5.655,5.674,5.653,5.666,5833.48,1606107299999,33046.38873,218,3637.69,20609.50550,0 -1606107300000,5.665,5.687,5.663,5.684,5568.29,1606107599999,31611.49196,281,3601.67,20447.45619,0 -1606107600000,5.686,5.695,5.673,5.676,14550.79,1606107899999,82703.22853,330,7360.22,41844.45794,0 -1606107900000,5.675,5.675,5.647,5.650,7358.19,1606108199999,41647.67120,265,2578.54,14595.06994,0 -1606108200000,5.648,5.656,5.639,5.644,11067.31,1606108499999,62510.89180,312,3715.04,20997.42676,0 -1606108500000,5.647,5.650,5.636,5.643,11378.97,1606108799999,64230.86923,238,4589.81,25914.18216,0 -1606108800000,5.643,5.655,5.639,5.651,22628.17,1606109099999,127841.95523,317,17189.79,97125.34579,0 -1606109100000,5.652,5.666,5.645,5.662,14071.19,1606109399999,79600.53562,256,5279.24,29844.65609,0 -1606109400000,5.662,5.671,5.655,5.669,7513.02,1606109699999,42553.43292,222,4207.49,23833.91390,0 -1606109700000,5.669,5.672,5.645,5.669,13063.54,1606109999999,73950.85315,285,1644.63,9309.02518,0 -1606110000000,5.670,5.682,5.654,5.672,8209.53,1606110299999,46536.93257,282,4875.38,27649.57690,0 -1606110300000,5.672,5.698,5.672,5.695,11430.80,1606110599999,64972.02658,291,6168.88,35072.08277,0 -1606110600000,5.692,5.699,5.683,5.694,12633.24,1606110899999,71913.76527,344,7129.66,40598.89402,0 -1606110900000,5.694,5.707,5.681,5.681,7300.63,1606111199999,41578.89841,240,3911.14,22284.38118,0 -1606111200000,5.682,5.686,5.629,5.637,34021.41,1606111499999,192244.71583,699,6757.26,38191.05200,0 -1606111500000,5.639,5.661,5.639,5.654,13670.15,1606111799999,77242.66498,259,8092.90,45703.20938,0 -1606111800000,5.653,5.664,5.619,5.631,13845.74,1606112099999,78028.31225,430,5868.79,33085.15743,0 -1606112100000,5.631,5.649,5.626,5.641,6833.23,1606112399999,38521.08939,209,2858.68,16121.97153,0 -1606112400000,5.642,5.642,5.614,5.627,13011.05,1606112699999,73164.84485,292,2770.65,15581.53328,0 -1606112700000,5.628,5.634,5.620,5.626,2284.22,1606112999999,12854.84772,88,488.78,2751.71123,0 -1606113000000,5.625,5.639,5.625,5.633,2401.34,1606113299999,13526.26604,93,1007.06,5671.93794,0 -1606113300000,5.634,5.651,5.634,5.638,5725.49,1606113599999,32315.97394,179,2988.90,16871.60714,0 -1606113600000,5.640,5.659,5.637,5.655,11069.29,1606113899999,62580.21231,239,8584.34,48538.77369,0 -1606113900000,5.652,5.685,5.652,5.678,21288.49,1606114199999,120736.39619,345,9436.07,53511.04220,0 -1606114200000,5.678,5.708,5.675,5.706,19456.11,1606114499999,110795.49281,508,8368.27,47649.19475,0 -1606114500000,5.706,5.725,5.698,5.722,32507.72,1606114799999,185655.86646,619,13724.48,78421.95608,0 -1606114800000,5.723,5.735,5.695,5.696,20825.63,1606115099999,118910.52536,608,7467.02,42672.68320,0 -1606115100000,5.701,5.707,5.670,5.684,23770.76,1606115399999,135246.94545,450,9987.06,56826.02353,0 -1606115400000,5.686,5.694,5.680,5.684,5720.14,1606115699999,32525.66466,197,2707.92,15399.24067,0 -1606115700000,5.683,5.687,5.670,5.682,7362.91,1606115999999,41807.52298,208,3049.71,17327.80775,0 -1606116000000,5.681,5.684,5.669,5.680,5536.87,1606116299999,31442.39871,166,1452.84,8250.67044,0 -1606116300000,5.681,5.693,5.681,5.689,3206.48,1606116599999,18233.75304,149,1161.33,6604.32722,0 -1606116600000,5.686,5.700,5.683,5.692,6571.86,1606116899999,37404.79670,216,2940.16,16735.05146,0 -1606116900000,5.692,5.692,5.669,5.669,3380.49,1606117199999,19191.29214,152,1248.74,7087.40124,0 -1606117200000,5.669,5.674,5.658,5.664,9247.08,1606117499999,52383.19185,224,2987.77,16934.15042,0 -1606117500000,5.665,5.679,5.654,5.665,9748.10,1606117799999,55184.04950,230,4454.03,25225.08005,0 -1606117800000,5.665,5.681,5.663,5.671,3885.22,1606118099999,22033.82491,140,2765.62,15686.72772,0 -1606118100000,5.671,5.685,5.661,5.668,9404.75,1606118399999,53367.07017,181,4175.73,23687.18725,0 -1606118400000,5.667,5.697,5.666,5.687,11541.53,1606118699999,65627.94581,389,6790.81,38610.37873,0 -1606118700000,5.687,5.721,5.683,5.720,19634.62,1606118999999,111977.36518,519,14112.14,80486.09582,0 -1606119000000,5.720,5.735,5.712,5.717,35377.31,1606119299999,202501.97778,742,18855.02,107943.73326,0 -1606119300000,5.717,5.744,5.713,5.740,17763.19,1606119599999,101799.42437,592,9637.96,55248.43894,0 -1606119600000,5.741,5.741,5.705,5.712,27112.34,1606119899999,155075.62974,610,8101.19,46373.12764,0 -1606119900000,5.711,5.721,5.705,5.713,10482.95,1606120199999,59887.57019,241,4927.95,28158.33794,0 -1606120200000,5.715,5.732,5.714,5.723,16891.18,1606120499999,96687.12446,277,12374.16,70829.56679,0 -1606120500000,5.723,5.730,5.710,5.721,14608.87,1606120799999,83580.72513,256,7844.75,44888.09869,0 -1606120800000,5.721,5.721,5.705,5.706,10162.75,1606121099999,58043.99150,191,1814.32,10366.72625,0 -1606121100000,5.705,5.717,5.699,5.713,19958.54,1606121399999,113812.96135,388,8277.88,47202.72914,0 -1606121400000,5.713,5.717,5.707,5.710,5924.83,1606121699999,33844.55597,430,1318.06,7527.89326,0 -1606121700000,5.710,5.718,5.693,5.700,8496.29,1606121999999,48467.59834,618,4700.69,26820.74361,0 -1606122000000,5.700,5.722,5.697,5.721,9442.61,1606122299999,53915.43116,650,7135.29,40747.75380,0 -1606122300000,5.721,5.737,5.721,5.726,12909.82,1606122599999,73976.98398,597,8899.33,51001.21777,0 -1606122600000,5.726,5.744,5.725,5.738,7538.39,1606122899999,43228.07664,597,5143.97,29496.03835,0 -1606122900000,5.740,5.756,5.731,5.742,21702.67,1606123199999,124656.45857,840,11497.78,66061.17646,0 -1606123200000,5.739,5.746,5.733,5.744,6617.26,1606123499999,37979.55990,475,2277.30,13073.58750,0 -1606123500000,5.744,5.746,5.735,5.738,6386.51,1606123799999,36658.43526,329,2672.11,15336.82086,0 -1606123800000,5.741,5.761,5.739,5.753,10589.63,1606124099999,60888.47753,254,4941.34,28421.52973,0 -1606124100000,5.755,5.773,5.753,5.769,17135.63,1606124399999,98796.61750,431,7219.19,41632.18404,0 -1606124400000,5.769,5.770,5.750,5.761,9271.22,1606124699999,53399.23236,259,3249.78,18714.17145,0 -1606124700000,5.761,5.763,5.741,5.744,12481.51,1606124999999,71798.52955,327,6301.56,36238.26695,0 -1606125000000,5.743,5.755,5.743,5.754,6075.36,1606125299999,34937.92881,146,5006.71,28793.76526,0 -1606125300000,5.753,5.763,5.750,5.752,7441.62,1606125599999,42823.94791,203,2970.16,17092.58310,0 -1606125600000,5.753,5.768,5.726,5.728,17681.78,1606125899999,101550.69324,384,6313.14,36290.47806,0 -1606125900000,5.727,5.730,5.714,5.721,14230.20,1606126199999,81408.39242,273,5313.56,30415.44303,0 -1606126200000,5.722,5.722,5.708,5.719,10843.03,1606126499999,61949.87884,213,1674.16,9572.09921,0 -1606126500000,5.718,5.729,5.713,5.723,10499.59,1606126799999,60054.68302,229,5578.45,31920.90082,0 -1606126800000,5.724,5.732,5.720,5.729,4665.88,1606127099999,26714.90798,143,1968.18,11271.89655,0 -1606127100000,5.730,5.735,5.713,5.724,14139.40,1606127399999,80922.91385,262,3686.72,21111.66903,0 -1606127400000,5.724,5.742,5.717,5.732,7333.68,1606127699999,41999.32818,369,3980.41,22802.95680,0 -1606127700000,5.731,5.734,5.717,5.722,9225.10,1606127999999,52813.76473,289,3320.47,19018.82249,0 -1606128000000,5.723,5.732,5.717,5.732,3869.38,1606128299999,22133.55636,128,1903.22,10889.44775,0 -1606128300000,5.733,5.736,5.724,5.728,4134.01,1606128599999,23688.18604,216,1185.49,6794.70022,0 -1606128600000,5.729,5.733,5.715,5.720,5697.18,1606128899999,32613.04524,165,1325.72,7589.07971,0 -1606128900000,5.720,5.734,5.716,5.733,5883.30,1606129199999,33668.54728,133,3107.36,17787.60965,0 -1606129200000,5.732,5.759,5.725,5.756,12951.45,1606129499999,74360.55566,394,9546.50,54832.01136,0 -1606129500000,5.756,5.776,5.746,5.766,25737.69,1606129799999,148317.52709,615,13389.49,77186.03321,0 -1606129800000,5.767,5.770,5.712,5.720,19736.85,1606130099999,113143.48118,546,6445.62,36944.39933,0 -1606130100000,5.721,5.723,5.695,5.700,35532.79,1606130399999,202746.63217,496,12779.41,72967.13444,0 -1606130400000,5.701,5.702,5.670,5.675,40826.63,1606130699999,232029.97445,635,12115.42,68802.94054,0 -1606130700000,5.680,5.706,5.680,5.699,11598.47,1606130999999,66024.25213,288,7601.07,43274.64714,0 -1606131000000,5.697,5.718,5.691,5.717,15493.58,1606131299999,88409.93704,305,10711.00,61141.68119,0 -1606131300000,5.716,5.716,5.692,5.694,20141.51,1606131599999,114857.38140,372,9160.85,52232.41017,0 -1606131600000,5.699,5.703,5.691,5.696,6822.48,1606131899999,38868.10094,131,3730.76,21256.21658,0 -1606131900000,5.692,5.694,5.671,5.674,19333.58,1606132199999,109796.66679,234,1506.22,8557.78376,0 -1606132200000,5.674,5.687,5.671,5.680,15049.71,1606132499999,85459.79565,239,8791.85,49929.60799,0 -1606132500000,5.681,5.682,5.662,5.670,20419.85,1606132799999,115801.66425,261,10819.42,61347.99845,0 -1606132800000,5.669,5.682,5.654,5.662,8294.86,1606133099999,47011.82055,241,2411.72,13669.82905,0 -1606133100000,5.662,5.662,5.606,5.637,51632.04,1606133399999,290956.51050,1010,13050.04,73517.77262,0 -1606133400000,5.635,5.652,5.620,5.643,17531.80,1606133699999,98785.53978,369,5362.98,30235.51132,0 -1606133700000,5.641,5.661,5.631,5.661,8380.77,1606133999999,47293.54527,269,4701.39,26535.23990,0 -1606134000000,5.661,5.664,5.655,5.657,4737.06,1606134299999,26817.98488,180,2150.07,12172.32567,0 -1606134300000,5.660,5.675,5.656,5.668,7631.13,1606134599999,43222.67297,163,3304.75,18724.19080,0 -1606134600000,5.670,5.684,5.662,5.678,14071.03,1606134899999,79873.68736,307,10724.50,60884.39861,0 -1606134900000,5.678,5.686,5.657,5.672,10782.21,1606135199999,61196.23393,268,5552.21,31516.05180,0 -1606135200000,5.670,5.670,5.656,5.663,7160.14,1606135499999,40541.69705,154,1537.21,8705.50599,0 -1606135500000,5.661,5.670,5.658,5.668,5304.09,1606135799999,30046.27727,113,2756.58,15613.57423,0 -1606135800000,5.669,5.688,5.667,5.673,9860.00,1606136099999,55956.99638,295,4615.52,26196.65608,0 -1606136100000,5.675,5.696,5.673,5.689,11555.76,1606136399999,65708.25963,265,9559.42,54355.66108,0 -1606136400000,5.688,5.696,5.676,5.692,19817.24,1606136699999,112678.44255,301,6086.33,34613.12092,0 -1606136700000,5.692,5.705,5.684,5.691,14105.62,1606136999999,80300.66636,294,5444.09,31007.02889,0 -1606137000000,5.693,5.707,5.686,5.707,20730.06,1606137299999,118033.51743,310,6457.40,36771.75775,0 -1606137300000,5.707,5.710,5.533,5.539,122288.48,1606137599999,684745.50146,2006,47691.48,267231.29429,0 -1606137600000,5.537,5.618,5.529,5.596,92831.28,1606137899999,517907.41350,1663,56039.83,312571.85693,0 -1606137900000,5.597,5.628,5.584,5.594,25898.10,1606138199999,145125.05860,730,12164.42,68209.50625,0 -1606138200000,5.591,5.635,5.577,5.626,25483.89,1606138499999,142997.60136,674,14924.30,83783.30591,0 -1606138500000,5.627,5.636,5.616,5.628,9186.30,1606138799999,51687.05309,280,3296.25,18551.46444,0 -1606138800000,5.629,5.643,5.625,5.633,10733.75,1606139099999,60476.08231,259,4941.79,27842.86583,0 -1606139100000,5.633,5.660,5.629,5.654,10998.73,1606139399999,62098.84156,331,5408.14,30544.06341,0 -1606139400000,5.655,5.674,5.649,5.668,10066.86,1606139699999,56997.11229,362,4159.84,23560.97810,0 -1606139700000,5.669,5.681,5.652,5.681,14081.17,1606139999999,79757.94058,347,9463.96,53610.16480,0 -1606140000000,5.681,5.706,5.665,5.698,14562.75,1606140299999,82755.02698,488,7291.67,41471.59895,0 -1606140300000,5.698,5.710,5.689,5.702,15324.30,1606140599999,87343.75316,440,6555.08,37366.68596,0 -1606140600000,5.703,5.717,5.688,5.706,25362.53,1606140899999,144657.11179,562,9966.56,56843.66551,0 -1606140900000,5.705,5.709,5.674,5.702,31988.11,1606141199999,182132.76148,724,12869.75,73280.16284,0 -1606141200000,5.703,5.719,5.689,5.710,23085.52,1606141499999,131650.56588,488,10386.06,59241.69081,0 -1606141500000,5.709,5.712,5.685,5.695,14117.13,1606141799999,80459.24723,316,5989.22,34155.07842,0 -1606141800000,5.691,5.702,5.652,5.690,30266.76,1606142099999,171792.61191,722,11979.82,68058.68089,0 -1606142100000,5.692,5.692,5.663,5.678,17596.40,1606142399999,99873.55235,388,5057.02,28706.58420,0 -1606142400000,5.677,5.700,5.675,5.688,14324.96,1606142699999,81437.48946,346,8177.21,46487.00272,0 -1606142700000,5.690,5.700,5.673,5.699,23525.24,1606142999999,133818.73112,468,14911.79,84833.58931,0 -1606143000000,5.699,5.729,5.697,5.726,18577.60,1606143299999,106197.34381,642,9945.74,56859.10844,0 -1606143300000,5.726,5.738,5.691,5.723,55552.68,1606143599999,317539.01004,961,22139.84,126641.68085,0 -1606143600000,5.723,5.723,5.659,5.668,36376.40,1606143899999,206711.87501,753,13755.90,78137.13865,0 -1606143900000,5.669,5.705,5.663,5.702,13160.55,1606144199999,74801.41789,394,6688.51,38006.98373,0 -1606144200000,5.703,5.703,5.673,5.678,16689.47,1606144499999,94955.61698,356,6389.17,36331.06951,0 -1606144500000,5.679,5.682,5.619,5.624,31948.58,1606144799999,180277.22529,822,14067.63,79361.39940,0 -1606144800000,5.625,5.662,5.611,5.635,26633.78,1606145099999,150183.05440,668,13381.36,75497.87096,0 -1606145100000,5.633,5.659,5.617,5.630,24324.26,1606145399999,137062.41063,457,5933.00,33467.10614,0 -1606145400000,5.628,5.633,5.572,5.626,42308.08,1606145699999,236930.03546,1087,17769.51,99521.14903,0 -1606145700000,5.627,5.652,5.611,5.627,19078.40,1606145999999,107402.01759,544,8017.61,45151.51062,0 -1606146000000,5.630,5.647,5.619,5.623,14488.92,1606146299999,81609.11891,383,4538.15,25567.77536,0 -1606146300000,5.621,5.621,5.578,5.612,30405.48,1606146599999,170131.63981,843,11393.98,63789.76038,0 -1606146600000,5.613,5.631,5.576,5.594,28701.14,1606146899999,160830.14638,762,11810.39,66213.00338,0 -1606146900000,5.592,5.604,5.576,5.599,20855.31,1606147199999,116621.45322,510,7188.30,40197.22779,0 -1606147200000,5.597,5.659,5.597,5.631,48427.76,1606147499999,272751.65199,1268,35828.61,201737.49666,0 -1606147500000,5.632,5.642,5.611,5.636,19516.24,1606147799999,109754.20266,523,7826.98,44014.22166,0 -1606147800000,5.633,5.634,5.608,5.616,10694.58,1606148099999,60112.93668,296,3762.61,21140.34937,0 -1606148100000,5.617,5.624,5.586,5.609,15014.32,1606148399999,84072.58605,462,6858.44,38422.04693,0 -1606148400000,5.612,5.633,5.609,5.611,17319.95,1606148699999,97339.88041,465,9603.78,53983.27779,0 -1606148700000,5.609,5.623,5.603,5.610,8697.58,1606148999999,48810.78799,235,6150.25,34520.67095,0 -1606149000000,5.610,5.610,5.561,5.566,24158.59,1606149299999,134738.93437,656,7016.69,39135.80546,0 -1606149300000,5.565,5.571,5.539,5.539,25105.12,1606149599999,139366.11976,618,8347.10,46350.00784,0 -1606149600000,5.542,5.563,5.525,5.544,28107.18,1606149899999,155711.21072,698,9059.51,50227.55976,0 -1606149900000,5.545,5.604,5.540,5.600,17879.42,1606150199999,99741.24153,533,11073.71,61788.01423,0 -1606150200000,5.599,5.632,5.590,5.630,15926.34,1606150499999,89352.71455,650,8783.21,49309.76087,0 -1606150500000,5.630,5.651,5.625,5.637,17258.40,1606150799999,97294.10628,518,6423.06,36220.24216,0 -1606150800000,5.638,5.653,5.632,5.648,21393.98,1606151099999,120719.42435,406,9435.94,53263.46894,0 -1606151100000,5.648,5.686,5.643,5.670,24755.71,1606151399999,140366.31663,622,11204.03,63474.19170,0 -1606151400000,5.669,5.718,5.659,5.699,35592.97,1606151699999,202792.59271,994,17279.93,98463.03627,0 -1606151700000,5.699,5.717,5.683,5.716,20172.13,1606151999999,115026.15824,505,7574.47,43215.38585,0 -1606152000000,5.715,5.715,5.690,5.700,13940.01,1606152299999,79474.09116,393,6527.36,37218.06058,0 -1606152300000,5.701,5.709,5.689,5.707,13338.83,1606152599999,75999.95504,329,6640.86,37852.48116,0 -1606152600000,5.707,5.728,5.700,5.716,18429.95,1606152899999,105380.67887,471,12157.05,69512.83459,0 -1606152900000,5.717,5.719,5.691,5.699,12817.58,1606153199999,73113.70670,350,5872.85,33494.68338,0 -1606153200000,5.700,5.713,5.688,5.708,10450.56,1606153499999,59596.73576,324,4081.59,23280.02079,0 -1606153500000,5.708,5.720,5.701,5.714,12771.75,1606153799999,72934.26802,390,8999.30,51400.51489,0 -1606153800000,5.713,5.718,5.703,5.708,6835.25,1606154099999,39045.35067,220,3699.42,21130.56517,0 -1606154100000,5.708,5.754,5.701,5.737,66198.20,1606154399999,379808.02117,1272,51774.25,297094.56265,0 -1606154400000,5.740,5.744,5.705,5.712,14859.70,1606154699999,84947.33190,564,6752.92,38606.35853,0 -1606154700000,5.711,5.721,5.675,5.705,66280.19,1606154999999,377162.02718,999,16474.45,93892.36101,0 -1606155000000,5.706,5.710,5.685,5.693,16240.88,1606155299999,92541.19860,552,4314.02,24589.57005,0 -1606155300000,5.693,5.698,5.666,5.667,17334.07,1606155599999,98458.99689,648,3962.53,22524.48103,0 -1606155600000,5.667,5.669,5.657,5.667,9455.95,1606155899999,53549.65865,278,5046.70,28578.57952,0 -1606155900000,5.667,5.674,5.659,5.664,10242.93,1606156199999,58030.01891,288,3008.39,17048.31470,0 -1606156200000,5.663,5.676,5.658,5.671,11327.15,1606156499999,64225.57474,373,7802.67,44251.26588,0 -1606156500000,5.672,5.687,5.665,5.678,15305.60,1606156799999,86867.57381,428,6706.03,38084.60617,0 -1606156800000,5.675,5.722,5.674,5.719,18375.82,1606157099999,104854.55265,1101,15781.79,90047.73589,0 -1606157100000,5.719,5.773,5.709,5.771,40153.26,1606157399999,230452.46982,1320,20227.26,116151.05844,0 -1606157400000,5.770,5.823,5.747,5.815,67877.32,1606157699999,393286.39506,1947,40207.58,233047.60834,0 -1606157700000,5.815,5.844,5.790,5.832,72679.44,1606157999999,422947.87497,1611,42001.12,244639.56791,0 -1606158000000,5.832,5.848,5.828,5.831,38250.48,1606158299999,223293.11675,601,14548.55,84961.42546,0 -1606158300000,5.832,5.832,5.789,5.793,34023.80,1606158599999,197625.17249,700,9457.78,54950.89491,0 -1606158600000,5.791,5.811,5.782,5.804,18342.04,1606158899999,106347.91180,407,12164.05,70561.65535,0 -1606158900000,5.807,5.812,5.786,5.803,13631.05,1606159199999,79042.04239,298,9970.49,57815.26905,0 -1606159200000,5.803,5.824,5.799,5.819,12135.68,1606159499999,70543.56047,447,5412.96,31465.62269,0 -1606159500000,5.818,5.830,5.811,5.822,13280.89,1606159799999,77320.80487,261,7080.16,41218.68662,0 -1606159800000,5.822,5.845,5.822,5.843,11975.00,1606160099999,69842.81540,378,8782.15,51225.45067,0 -1606160100000,5.841,5.846,5.827,5.836,17017.15,1606160399999,99330.15970,304,11530.08,67296.98874,0 -1606160400000,5.837,5.862,5.837,5.842,27326.80,1606160699999,159836.67127,585,19318.93,113016.58656,0 -1606160700000,5.841,5.858,5.841,5.856,11504.68,1606160999999,67309.58971,355,6467.13,37842.14464,0 -1606161000000,5.856,5.881,5.850,5.875,25395.23,1606161299999,149020.05032,661,11922.62,69948.74817,0 -1606161300000,5.875,5.913,5.874,5.907,24782.74,1606161599999,146031.51460,729,16101.89,94919.52778,0 -1606161600000,5.907,5.914,5.886,5.902,34716.08,1606161899999,204789.34784,715,17715.78,104537.59319,0 -1606161900000,5.902,5.913,5.888,5.899,18229.93,1606162199999,107532.01655,421,8928.94,52679.11491,0 -1606162200000,5.903,5.915,5.898,5.910,14822.49,1606162499999,87540.60174,410,6840.85,40413.29682,0 -1606162500000,5.914,5.918,5.904,5.914,10392.69,1606162799999,61422.06469,341,3918.13,23168.21575,0 -1606162800000,5.914,5.919,5.904,5.907,6592.84,1606163099999,38960.50287,253,2237.42,13225.40383,0 -1606163100000,5.907,5.923,5.905,5.910,8742.67,1606163399999,51683.91504,304,4055.28,23980.15577,0 -1606163400000,5.909,5.912,5.868,5.873,22213.39,1606163699999,130739.66118,613,5406.02,31809.81548,0 -1606163700000,5.875,5.879,5.821,5.837,41692.89,1606163999999,243748.81842,821,12183.56,71292.38025,0 -1606164000000,5.835,5.837,5.802,5.825,57969.10,1606164299999,337190.71533,975,26938.98,156720.70000,0 -1606164300000,5.826,5.844,5.812,5.839,15905.01,1606164599999,92749.44709,393,10977.30,64016.16726,0 -1606164600000,5.837,5.866,5.836,5.853,18785.48,1606164899999,109874.21888,384,12520.69,73242.31962,0 -1606164900000,5.852,5.874,5.849,5.873,19630.50,1606165199999,115081.36771,464,10200.96,59802.52052,0 -1606165200000,5.871,5.879,5.861,5.874,14786.91,1606165499999,86799.52235,349,7339.65,43086.62718,0 -1606165500000,5.873,5.878,5.832,5.835,20118.96,1606165799999,117732.16472,496,5616.39,32895.29359,0 -1606165800000,5.836,5.851,5.827,5.851,11636.09,1606166099999,67931.26042,335,5631.54,32898.10947,0 -1606166100000,5.851,5.851,5.832,5.847,10275.32,1606166399999,60042.44212,293,3133.78,18313.83754,0 -1606166400000,5.849,5.857,5.842,5.853,13529.85,1606166699999,79174.18579,317,8338.79,48798.79779,0 -1606166700000,5.856,5.884,5.852,5.883,15018.05,1606166999999,88198.93941,362,7721.85,45355.74674,0 -1606167000000,5.882,5.931,5.879,5.924,18260.13,1606167299999,107976.61628,643,11341.67,67052.96794,0 -1606167300000,5.928,5.928,5.888,5.904,31947.80,1606167599999,188770.07450,829,14355.09,84790.31676,0 -1606167600000,5.906,5.915,5.881,5.885,23707.56,1606167899999,139794.15458,614,7397.13,43650.66858,0 -1606167900000,5.886,5.886,5.866,5.869,19300.89,1606168199999,113402.65596,490,6994.25,41107.25176,0 -1606168200000,5.869,5.875,5.852,5.857,17411.31,1606168499999,102126.90358,458,3315.43,19458.71949,0 -1606168500000,5.858,5.884,5.858,5.881,22771.65,1606168799999,133744.23935,376,15240.52,89519.57558,0 -1606168800000,5.882,5.883,5.839,5.842,21364.95,1606169099999,125148.65912,406,3445.44,20168.14479,0 -1606169100000,5.844,5.856,5.843,5.847,13748.14,1606169399999,80426.71869,294,3884.27,22730.22974,0 -1606169400000,5.848,5.849,5.829,5.838,7417.86,1606169699999,43320.91434,219,1444.00,8437.72601,0 -1606169700000,5.838,5.850,5.838,5.839,7182.94,1606169999999,41972.74957,156,2339.15,13672.37765,0 -1606170000000,5.839,5.848,5.834,5.848,8987.15,1606170299999,52483.24515,181,3825.07,22346.35621,0 -1606170300000,5.848,5.851,5.838,5.845,4557.12,1606170599999,26633.78122,147,802.30,4689.23315,0 -1606170600000,5.845,5.857,5.843,5.852,9967.14,1606170899999,58327.17270,160,2790.14,16324.09335,0 -1606170900000,5.851,5.855,5.831,5.832,8673.05,1606171199999,50660.05912,284,1726.99,10090.74046,0 -1606171200000,5.832,5.852,5.827,5.839,16723.49,1606171499999,97610.72601,317,3361.03,19638.74647,0 -1606171500000,5.838,5.838,5.809,5.813,9613.22,1606171799999,55929.68287,294,1198.25,6971.72216,0 -1606171800000,5.811,5.853,5.809,5.849,16133.13,1606172099999,94137.27187,324,9535.91,55630.44472,0 -1606172100000,5.847,5.853,5.832,5.839,24961.84,1606172399999,145773.25890,410,5257.26,30720.22501,0 -1606172400000,5.840,5.845,5.834,5.835,11117.76,1606172699999,64901.06567,182,578.91,3379.85945,0 -1606172700000,5.834,5.834,5.800,5.803,22345.13,1606172999999,129729.42418,397,3230.73,18755.13926,0 -1606173000000,5.802,5.802,5.778,5.785,13977.42,1606173299999,80893.36377,364,3719.95,21520.30015,0 -1606173300000,5.784,5.809,5.766,5.794,27273.85,1606173599999,157715.45732,633,13328.62,77077.99261,0 -1606173600000,5.793,5.806,5.783,5.801,9307.40,1606173899999,53955.27328,198,2765.07,16031.98075,0 -1606173900000,5.800,5.809,5.793,5.801,12343.85,1606174199999,71619.24574,306,3048.38,17690.68365,0 -1606174200000,5.800,5.809,5.795,5.800,10266.95,1606174499999,59560.07064,261,3410.97,19792.30740,0 -1606174500000,5.799,5.805,5.793,5.801,6632.28,1606174799999,38454.43460,280,2343.94,13594.04648,0 -1606174800000,5.801,5.813,5.797,5.800,10546.29,1606175099999,61214.37966,327,3469.17,20145.04869,0 -1606175100000,5.798,5.798,5.780,5.798,8519.33,1606175399999,49324.03638,330,3041.50,17604.05017,0 -1606175400000,5.798,5.811,5.795,5.810,10043.58,1606175699999,58282.98388,327,3936.28,22850.51470,0 -1606175700000,5.810,5.841,5.808,5.824,32537.39,1606175999999,189427.69516,1014,16005.62,93230.32780,0 -1606176000000,5.824,5.844,5.817,5.836,30415.83,1606176299999,177443.13937,535,20373.87,118842.39376,0 -1606176300000,5.836,5.885,5.836,5.876,68184.60,1606176599999,399143.83064,1348,38025.26,222842.40378,0 -1606176600000,5.870,5.876,5.852,5.867,28786.43,1606176899999,168816.91376,890,17183.14,100782.89964,0 -1606176900000,5.864,5.926,5.863,5.922,41918.27,1606177199999,247398.07686,1148,21669.64,127846.53573,0 -1606177200000,5.926,5.952,5.909,5.944,78818.25,1606177499999,467555.38936,1872,38394.83,227821.98056,0 -1606177500000,5.943,5.958,5.885,5.886,70928.50,1606177799999,420765.56287,1568,32760.83,194575.18455,0 -1606177800000,5.891,5.945,5.868,5.935,52575.31,1606178099999,310508.17609,1248,27322.96,161332.82961,0 -1606178100000,5.934,6.015,5.929,6.015,63270.74,1606178399999,378510.56966,1677,46446.44,277847.64169,0 -1606178400000,6.015,6.031,5.979,6.029,69366.80,1606178699999,416725.89424,1623,29656.44,178277.32696,0 -1606178700000,6.029,6.107,6.027,6.104,75199.29,1606178999999,455830.05799,2271,45831.94,277955.07553,0 -1606179000000,6.104,6.115,6.063,6.084,48419.18,1606179299999,294992.62257,1180,18901.12,115194.27177,0 -1606179300000,6.083,6.102,6.063,6.099,37146.15,1606179599999,225937.66237,930,15280.42,93003.25386,0 -1606179600000,6.100,6.101,6.034,6.078,34370.00,1606179899999,208176.18215,982,10088.11,61119.68670,0 -1606179900000,6.077,6.120,6.070,6.102,58940.51,1606180199999,359559.22353,1227,40877.79,249434.32691,0 -1606180200000,6.104,6.128,6.095,6.123,74690.40,1606180499999,456323.06043,842,45171.21,275982.00353,0 -1606180500000,6.124,6.184,6.124,6.184,69912.64,1606180799999,430721.53856,1648,25759.42,158696.14651,0 -1606180800000,6.185,6.195,6.146,6.192,59667.88,1606181099999,368066.60538,1269,25244.81,155842.90289,0 -1606181100000,6.187,6.214,6.141,6.206,58651.30,1606181399999,362396.02568,1348,24735.93,152930.45337,0 -1606181400000,6.206,6.226,6.170,6.195,54232.66,1606181699999,336021.90024,1052,23414.34,145177.78631,0 -1606181700000,6.193,6.228,6.166,6.228,52763.86,1606181999999,327042.79252,1191,27001.72,167464.79494,0 -1606182000000,6.227,6.260,6.226,6.249,39719.01,1606182299999,247904.86650,1127,18512.02,115563.55063,0 -1606182300000,6.250,6.322,6.246,6.317,74802.52,1606182599999,470604.31331,1857,53138.06,334320.11602,0 -1606182600000,6.319,6.337,6.303,6.313,52382.79,1606182899999,331277.16047,1006,28266.40,178804.45669,0 -1606182900000,6.317,6.317,6.233,6.241,61705.47,1606183199999,386628.70641,1337,22301.86,139670.00800,0 -1606183200000,6.243,6.257,6.175,6.188,56064.13,1606183499999,348767.59207,1103,17187.97,107085.86348,0 -1606183500000,6.188,6.208,6.154,6.202,42366.52,1606183799999,261886.82467,1073,19297.52,119382.28268,0 -1606183800000,6.199,6.210,6.167,6.177,25422.88,1606184099999,157293.48928,429,10131.78,62725.61108,0 -1606184100000,6.179,6.179,6.123,6.179,49222.98,1606184399999,302792.84499,839,12922.02,79528.67942,0 -1606184400000,6.179,6.184,6.151,6.184,29327.26,1606184699999,180844.23113,521,14533.00,89681.02592,0 -1606184700000,6.184,6.185,6.159,6.170,19884.09,1606184999999,122676.46774,401,11937.57,73638.73201,0 -1606185000000,6.171,6.193,6.164,6.174,34187.64,1606185299999,211244.09146,504,11603.88,71703.86356,0 -1606185300000,6.175,6.189,6.163,6.164,21787.07,1606185599999,134547.07156,366,10404.29,64292.50182,0 -1606185600000,6.162,6.165,6.138,6.164,32434.34,1606185899999,199613.50644,617,10193.86,62760.21809,0 -1606185900000,6.161,6.186,6.136,6.139,16419.40,1606186199999,101153.83347,407,6464.68,39885.01556,0 -1606186200000,6.142,6.147,6.126,6.129,13077.88,1606186499999,80261.04348,376,5737.81,35227.81249,0 -1606186500000,6.127,6.127,6.068,6.080,48078.24,1606186799999,292759.74697,935,15719.48,95723.12739,0 -1606186800000,6.081,6.139,6.080,6.129,31612.74,1606187099999,193411.42983,657,21028.80,128649.11584,0 -1606187100000,6.126,6.158,6.119,6.155,13957.43,1606187399999,85728.29231,368,8980.44,55179.37907,0 -1606187400000,6.157,6.172,6.149,6.162,13281.35,1606187699999,81855.49509,270,5875.76,36212.64021,0 -1606187700000,6.164,6.194,6.160,6.175,13761.74,1606187999999,85035.95984,343,7581.27,46847.08454,0 -1606188000000,6.176,6.190,6.156,6.186,13458.25,1606188299999,83072.51836,313,5914.18,36537.85543,0 -1606188300000,6.186,6.195,6.153,6.153,24865.24,1606188599999,153633.50005,446,9689.52,59856.26087,0 -1606188600000,6.154,6.177,6.145,6.148,15418.18,1606188899999,94965.76006,382,6631.38,40856.99608,0 -1606188900000,6.150,6.181,6.150,6.181,12709.05,1606189199999,78362.90403,335,6977.81,43020.41080,0 -1606189200000,6.183,6.189,6.160,6.171,33505.23,1606189499999,206862.71386,590,12648.95,78136.92495,0 -1606189500000,6.170,6.173,6.128,6.128,10818.13,1606189799999,66579.19840,332,1923.29,11837.65881,0 -1606189800000,6.129,6.137,6.095,6.112,16505.11,1606190099999,100912.29547,393,6079.60,37197.37601,0 -1606190100000,6.112,6.134,6.112,6.131,13679.17,1606190399999,83790.31118,325,8029.43,49186.66839,0 -1606190400000,6.131,6.161,6.118,6.153,19353.65,1606190699999,118820.69592,423,11709.10,71856.37640,0 -1606190700000,6.153,6.191,6.150,6.189,22303.39,1606190999999,137733.56537,500,15078.92,93096.88374,0 -1606191000000,6.189,6.252,6.188,6.232,36149.69,1606191299999,224909.99923,799,20361.11,126690.53848,0 -1606191300000,6.232,6.250,6.208,6.216,25943.47,1606191599999,161483.63439,732,8698.63,54187.45831,0 -1606191600000,6.215,6.225,6.181,6.192,27733.81,1606191899999,172007.92445,551,6412.51,39765.95056,0 -1606191900000,6.190,6.195,6.167,6.185,24002.89,1606192199999,148359.33354,476,8564.61,52951.45686,0 -1606192200000,6.186,6.201,6.168,6.191,28083.60,1606192499999,173807.15967,400,20991.41,129926.84444,0 -1606192500000,6.194,6.235,6.192,6.229,15603.44,1606192799999,96988.22056,482,10139.71,63031.60233,0 -1606192800000,6.229,6.267,6.222,6.265,29314.62,1606193099999,183185.66478,673,17313.17,108237.69458,0 -1606193100000,6.260,6.299,6.249,6.294,36986.91,1606193399999,232204.66162,738,23976.09,150536.66725,0 -1606193400000,6.290,6.330,6.275,6.321,39224.26,1606193699999,247600.37721,808,16787.11,105921.35403,0 -1611143700000,8.234,8.243,8.157,8.171,26682.84,1611143999999,218272.77930,538,10004.77,81758.47001,0 -1611144000000,8.167,8.170,8.009,8.044,47040.58,1611144299999,379155.04715,1497,21234.06,171111.06995,0 -1611144300000,8.041,8.252,8.018,8.216,66752.11,1611144599999,542641.54246,1504,36638.41,298003.45415,0 -1611144600000,8.214,8.234,8.113,8.126,37362.08,1611144899999,305266.73935,960,17983.01,146851.49408,0 -1611144900000,8.131,8.197,8.120,8.174,33184.10,1611145199999,271064.89176,882,19460.60,159022.45959,0 -1611145200000,8.172,8.237,8.171,8.219,38270.16,1611145499999,314393.15059,925,22900.50,188129.93668,0 -1611145500000,8.218,8.268,8.206,8.238,24258.48,1611145799999,199866.45769,729,10875.00,89591.23121,0 -1611145800000,8.239,8.259,8.197,8.245,13422.48,1611146099999,110458.53557,519,5637.07,46406.29692,0 -1611146100000,8.248,8.286,8.227,8.269,37785.84,1611146399999,312060.67551,740,20788.84,171656.07952,0 -1611146400000,8.272,8.289,8.239,8.270,33040.62,1611146699999,273137.51390,640,21875.88,180926.82227,0 -1611146700000,8.275,8.282,8.166,8.176,35964.08,1611146999999,295988.69585,721,12657.25,104081.55906,0 -1611147000000,8.176,8.245,8.176,8.231,21702.28,1611147299999,178197.51550,589,14461.63,118693.67175,0 -1611147300000,8.227,8.258,8.198,8.246,8803.59,1611147599999,72398.16347,408,4587.22,37725.53982,0 -1611147600000,8.245,8.258,8.205,8.205,19005.05,1611147899999,156589.53900,586,8113.99,66880.44985,0 -1611147900000,8.205,8.225,8.104,8.110,25161.89,1611148199999,205575.90502,894,11815.94,96554.85547,0 -1611148200000,8.107,8.169,8.104,8.116,20575.21,1611148499999,167459.97413,640,13084.78,106530.08670,0 -1611148500000,8.117,8.190,8.082,8.125,24794.07,1611148799999,201788.40006,848,14086.44,114731.84634,0 -1611148800000,8.124,8.185,8.085,8.177,42139.35,1611149099999,342819.25886,1060,28486.48,231863.89562,0 -1611149100000,8.172,8.233,8.157,8.219,38381.85,1611149399999,314998.02334,776,20737.36,170237.93165,0 -1611149400000,8.221,8.294,8.221,8.271,87704.41,1611149699999,724687.43750,1494,51129.82,422542.05020,0 -1611149700000,8.270,8.339,8.254,8.330,56184.50,1611149999999,465200.92779,1078,26237.77,217371.94360,0 -1611150000000,8.329,8.343,8.286,8.318,34927.71,1611150299999,290477.26865,1013,16942.59,140978.64737,0 -1611150300000,8.322,8.426,8.322,8.399,64919.35,1611150599999,544460.70401,1442,33335.46,279656.22514,0 -1611150600000,8.401,8.429,8.383,8.402,35950.98,1611150899999,302257.05268,872,13709.78,115283.93614,0 -1611150900000,8.395,8.450,8.392,8.449,27956.03,1611151199999,235483.26899,727,15200.77,128071.05845,0 -1611151200000,8.449,8.450,8.386,8.403,43224.74,1611151499999,363975.76811,891,16834.92,141832.91727,0 -1611151500000,8.394,8.404,8.321,8.358,44934.06,1611151799999,375524.35967,1118,16597.84,138656.78736,0 -1611151800000,8.362,8.445,8.347,8.390,21514.76,1611152099999,180721.81881,743,12992.84,109183.92660,0 -1611152100000,8.391,8.437,8.369,8.386,27471.37,1611152399999,230728.07650,617,11461.84,96313.53166,0 -1611152400000,8.381,8.405,8.377,8.399,11737.04,1611152699999,98473.52092,277,5452.90,45774.12089,0 -1611152700000,8.403,8.471,8.403,8.454,21939.51,1611152999999,185294.90627,617,17345.79,146489.93209,0 -1611153000000,8.453,8.455,8.411,8.432,16330.28,1611153299999,137727.30712,440,5148.49,43417.12444,0 -1611153300000,8.431,8.445,8.339,8.356,30998.20,1611153599999,260278.89225,647,8102.38,67913.90349,0 -1611153600000,8.360,8.391,8.343,8.380,12087.64,1611153899999,101121.18135,374,5517.68,46185.92949,0 -1611153900000,8.382,8.457,8.375,8.424,14577.38,1611154199999,122632.53086,439,8096.98,68125.59379,0 -1611154200000,8.423,8.437,8.392,8.410,8825.99,1611154499999,74293.25822,329,3613.48,30422.98554,0 -1611154500000,8.411,8.415,8.355,8.377,14216.09,1611154799999,119162.25635,436,4594.58,38517.27009,0 -1611154800000,8.378,8.422,8.365,8.402,14508.29,1611155099999,121833.85475,442,8402.97,70569.57008,0 -1611155100000,8.406,8.406,8.377,8.394,4542.16,1611155399999,38123.60583,231,2489.78,20897.09496,0 -1611155400000,8.393,8.439,8.387,8.427,11836.54,1611155699999,99504.24054,389,6355.91,53465.93480,0 -1611155700000,8.432,8.471,8.418,8.420,33447.61,1611155999999,282473.03706,666,16329.65,138060.58592,0 -1611156000000,8.422,8.430,8.368,8.370,13281.64,1611156299999,111485.07529,469,6275.02,52688.28110,0 -1611156300000,8.373,8.390,8.277,8.295,33546.80,1611156599999,278999.74870,868,8021.21,66736.34756,0 -1611156600000,8.295,8.339,8.244,8.256,22669.81,1611156899999,187999.39352,778,9854.99,81831.60713,0 -1611156900000,8.257,8.320,8.245,8.305,15656.00,1611157199999,129772.48072,498,8473.05,70222.38996,0 -1611157200000,8.305,8.313,8.272,8.299,10476.34,1611157499999,86871.41915,343,5488.92,45534.80746,0 -1611157500000,8.299,8.300,8.253,8.260,13559.06,1611157799999,112292.90742,334,2774.88,23009.51446,0 -1611157800000,8.262,8.265,8.132,8.179,86692.33,1611158099999,710198.25044,2023,36389.62,298300.95947,0 -1611158100000,8.175,8.178,8.100,8.134,32201.79,1611158399999,262011.03181,1013,10844.66,88218.60885,0 -1611158400000,8.135,8.135,7.950,8.072,145106.91,1611158699999,1165332.54051,4088,54320.79,436182.53337,0 -1611158700000,8.075,8.087,7.968,8.087,52733.35,1611158999999,422802.42752,1468,30407.29,243935.37628,0 -1611159000000,8.091,8.213,8.037,8.213,52346.69,1611159299999,425436.85084,1399,33958.99,276126.79195,0 -1611159300000,8.213,8.315,8.195,8.310,60486.06,1611159599999,499023.77147,1216,33833.73,279457.96066,0 -1611159600000,8.309,8.390,8.290,8.345,111024.60,1611159899999,926258.23980,1657,52007.51,433798.84528,0 -1611159900000,8.350,8.397,8.305,8.380,29691.23,1611160199999,247779.41012,793,15624.13,130478.52142,0 -1611160200000,8.379,8.493,8.356,8.459,160938.90,1611160499999,1358824.62860,2262,67283.06,568064.29799,0 -1611160500000,8.458,8.468,8.386,8.419,52230.02,1611160799999,439820.37407,1217,20625.31,173869.33830,0 -1611160800000,8.418,8.452,8.389,8.396,13985.53,1611161099999,117685.17733,526,7900.47,66521.68568,0 -1611161100000,8.396,8.464,8.395,8.443,12365.90,1611161399999,104259.42642,400,8102.17,68315.82181,0 -1611161400000,8.441,8.487,8.422,8.473,13257.61,1611161699999,112161.87864,562,8700.99,73619.73445,0 -1611161700000,8.465,8.497,8.440,8.496,15473.44,1611161999999,131071.54956,539,7315.44,61977.43230,0 -1611162000000,8.482,8.483,8.394,8.414,20569.88,1611162299999,173618.01703,664,4820.12,40711.54739,0 -1611162300000,8.419,8.445,8.397,8.425,10625.65,1611162599999,89429.71490,426,5614.69,47276.69352,0 -1611162600000,8.422,8.424,8.353,8.400,16265.80,1611162899999,136402.61724,823,5734.65,48075.69301,0 -1611162900000,8.401,8.436,8.387,8.402,9903.07,1611163199999,83313.48628,402,6592.74,55474.87991,0 -1611163200000,8.401,8.433,8.395,8.423,7509.16,1611163499999,63168.69236,306,4000.57,33657.77417,0 -1611163500000,8.418,8.454,8.413,8.438,9352.14,1611163799999,78872.01284,356,4833.62,40757.77383,0 -1611163800000,8.434,8.440,8.380,8.422,8924.86,1611164099999,75011.02193,448,3992.36,33580.15021,0 -1611164100000,8.420,8.500,8.414,8.484,23217.05,1611164399999,196660.65017,673,14011.06,118759.99100,0 -1611164400000,8.480,8.552,8.477,8.507,24372.15,1611164699999,207408.15899,1682,12862.58,109478.11242,0 -1611164700000,8.504,8.579,8.504,8.563,15815.25,1611164999999,135285.20666,1758,10849.49,92808.06929,0 -1611165000000,8.551,8.580,8.537,8.553,14498.06,1611165299999,123989.53736,578,5933.76,50769.93280,0 -1611165300000,8.553,8.575,8.530,8.560,7568.97,1611165599999,64766.56195,357,4134.81,35395.19856,0 -1611165600000,8.559,8.576,8.531,8.551,10200.43,1611165899999,87208.12276,427,4793.18,41007.92553,0 -1611165900000,8.552,8.556,8.519,8.530,3277.09,1611166199999,27990.29293,243,1860.36,15892.88717,0 -1611166200000,8.529,8.569,8.517,8.551,4069.16,1611166499999,34762.99475,232,2152.14,18392.15017,0 -1611166500000,8.548,8.592,8.547,8.556,14054.40,1611166799999,120521.39368,684,7594.11,65128.68153,0 -1611166800000,8.553,8.568,8.527,8.544,14748.33,1611167099999,126007.95712,488,10391.46,88784.59654,0 -1611167100000,8.548,8.583,8.546,8.574,5314.83,1611167399999,45546.81909,376,2900.35,24846.22048,0 -1611167400000,8.574,8.592,8.567,8.582,5382.02,1611167699999,46167.61206,271,2846.97,24431.48607,0 -1611167700000,8.582,8.597,8.566,8.588,8271.31,1611167999999,70941.97444,355,3903.28,33487.30149,0 -1611168000000,8.591,8.600,8.565,8.569,11885.91,1611168299999,102038.95387,504,4564.69,39199.58988,0 -1611168300000,8.572,8.579,8.554,8.567,27665.86,1611168599999,236807.09737,459,10269.46,87911.21702,0 -1611168600000,8.575,8.630,8.564,8.619,21794.13,1611168899999,187616.16787,1281,12859.69,110712.85368,0 -1611168900000,8.620,8.650,8.606,8.650,7294.30,1611169199999,62928.52563,985,4426.98,38209.54567,0 -1611169200000,8.649,8.655,8.613,8.647,20785.47,1611169499999,179587.75360,775,14282.40,123441.20650,0 -1611169500000,8.647,8.656,8.587,8.594,21320.44,1611169799999,183646.87991,560,3976.66,34301.23320,0 -1611169800000,8.594,8.604,8.557,8.598,12585.69,1611170099999,107918.65706,427,5975.10,51270.62055,0 -1611170100000,8.598,8.615,8.575,8.606,7679.29,1611170399999,66000.53025,317,4112.41,35354.86357,0 -1611170400000,8.609,8.637,8.576,8.597,13534.99,1611170699999,116482.85884,485,4561.00,39291.92980,0 -1611170700000,8.593,8.604,8.562,8.584,5210.80,1611170999999,44742.92310,296,3418.97,29368.75428,0 -1611171000000,8.591,8.620,8.554,8.560,14004.15,1611171299999,120283.08657,426,7059.79,60706.34933,0 -1611171300000,8.562,8.608,8.554,8.604,13744.59,1611171599999,118002.53437,366,9557.28,82098.27899,0 -1611171600000,8.604,8.721,8.581,8.717,50355.87,1611171899999,435911.00182,1918,26036.42,225317.83344,0 -1611171900000,8.713,8.762,8.686,8.704,32660.93,1611172199999,284832.98415,1800,17783.86,155078.54219,0 -1611172200000,8.703,8.736,8.648,8.717,21562.34,1611172499999,187475.98846,777,9303.57,80916.78774,0 -1611172500000,8.716,8.776,8.704,8.773,16036.89,1611172799999,140288.41487,628,10815.91,94623.83824,0 -1611172800000,8.773,8.798,8.714,8.737,23341.75,1611173099999,204430.84331,1408,9913.52,86868.10625,0 -1611173100000,8.737,8.743,8.666,8.712,17081.68,1611173399999,148647.10265,604,5983.86,52077.14839,0 -1611173400000,8.713,8.893,8.712,8.868,80671.07,1611173699999,712676.66993,3763,41473.47,366069.84596,0 -1611173700000,8.861,8.916,8.792,8.842,45997.82,1611173999999,408036.13421,1683,19939.92,176919.02529,0 -1611174000000,8.844,8.849,8.769,8.776,20944.79,1611174299999,184518.78330,789,5573.79,49164.27718,0 -1611174300000,8.780,8.823,8.780,8.790,8192.14,1611174599999,72119.27987,379,4960.52,43672.61255,0 -1611174600000,8.792,8.812,8.767,8.809,8108.35,1611174899999,71304.17719,1059,4906.66,43170.49004,0 -1611174900000,8.812,8.825,8.771,8.813,12833.96,1611175199999,113008.74765,338,4761.68,41930.25695,0 -1611175200000,8.813,8.814,8.741,8.777,18325.13,1611175499999,160739.10479,651,7609.65,66750.97560,0 -1611175500000,8.783,8.830,8.769,8.797,10473.66,1611175799999,92189.31184,408,4760.62,41918.56804,0 -1611175800000,8.787,8.810,8.746,8.774,10504.66,1611176099999,92158.83546,479,4255.70,37344.22900,0 -1611176100000,8.774,8.784,8.741,8.755,2917.61,1611176399999,25545.65466,380,802.23,7025.63422,0 -1611176400000,8.760,8.801,8.737,8.747,14225.87,1611176699999,124627.08387,438,4276.37,37477.96615,0 -1611176700000,8.745,8.745,8.634,8.648,49093.53,1611176999999,425857.80770,2440,18905.92,164064.51537,0 -1611177000000,8.643,8.675,8.605,8.648,25612.74,1611177299999,221144.44037,1351,8581.46,74094.39088,0 -1611177300000,8.649,8.660,8.624,8.647,7347.32,1611177599999,63526.44447,317,3853.89,33323.09758,0 -1611177600000,8.649,8.651,8.567,8.594,19394.61,1611177899999,166697.54500,1554,5807.76,49899.55793,0 -1611177900000,8.599,8.637,8.593,8.610,9938.22,1611178199999,85601.38769,523,5613.28,48360.18859,0 -1611178200000,8.618,8.685,8.611,8.647,12905.15,1611178499999,111665.81944,488,6885.31,59591.88395,0 -1611178500000,8.649,8.669,8.627,8.643,11126.99,1611178799999,96316.58365,286,7930.57,68676.23208,0 -1611178800000,8.642,8.643,8.578,8.585,14998.11,1611179099999,129066.48055,534,2977.95,25618.57907,0 -1611179100000,8.590,8.631,8.581,8.623,12569.74,1611179399999,108250.39745,427,9103.67,78397.01337,0 -1611179400000,8.624,8.637,8.606,8.637,11213.99,1611179699999,96768.17617,239,8727.30,75320.92743,0 -1611179700000,8.637,8.673,8.618,8.667,9354.00,1611179999999,80822.30192,421,4349.47,37615.60656,0 -1611180000000,8.667,8.679,8.653,8.659,7727.76,1611180299999,66940.60562,291,5389.80,46691.18924,0 -1611180300000,8.659,8.672,8.659,8.662,1558.23,1611180599999,13501.04579,131,1061.97,9200.38623,0 -1611180600000,8.663,8.676,8.571,8.582,20088.90,1611180899999,173094.47396,731,4202.58,36316.09202,0 -1611180900000,8.590,8.710,8.586,8.710,10404.00,1611181199999,90061.31893,492,5469.73,47405.93136,0 -1611181200000,8.711,8.736,8.705,8.725,7614.08,1611181499999,66409.63134,345,5267.75,45960.12960,0 -1611181500000,8.724,8.725,8.690,8.690,4876.08,1611181799999,42432.15166,209,1290.62,11232.92595,0 -1611181800000,8.691,8.711,8.665,8.709,8312.93,1611182099999,72220.23410,255,2899.07,25196.32574,0 -1611182100000,8.709,8.744,8.709,8.740,12080.43,1611182399999,105449.21324,461,8391.98,73243.89784,0 -1611182400000,8.740,8.775,8.721,8.757,12769.69,1611182699999,111743.94291,502,7012.54,61383.34627,0 -1611182700000,8.753,8.802,8.753,8.792,7547.36,1611182999999,66261.02832,488,6994.11,61405.83760,0 -1611183000000,8.792,8.837,8.790,8.800,18891.01,1611183299999,166490.92743,615,6664.37,58755.77067,0 -1611183300000,8.796,8.823,8.788,8.803,3506.40,1611183599999,30865.79924,221,2521.85,22195.81890,0 -1611183600000,8.805,8.809,8.712,8.730,18675.09,1611183899999,163362.96149,611,6838.72,59870.15269,0 -1611183900000,8.727,8.733,8.669,8.696,19358.15,1611184199999,168246.28024,727,5500.26,47809.65096,0 -1611184200000,8.692,8.775,8.690,8.752,10680.41,1611184499999,93315.41455,448,6791.88,59350.18868,0 -1611184500000,8.752,8.849,8.752,8.836,21265.51,1611184799999,187318.66829,797,11439.29,100814.32437,0 -1611184800000,8.843,8.868,8.836,8.858,15479.54,1611185099999,137041.90360,646,4724.24,41840.13275,0 -1611185100000,8.857,8.907,8.845,8.883,25584.41,1611185399999,227328.54501,768,16057.53,142745.21096,0 -1611185400000,8.882,8.899,8.861,8.866,13435.51,1611185699999,119257.57485,418,6065.48,53856.03176,0 -1611185700000,8.873,8.905,8.822,8.884,21679.88,1611185999999,192201.31842,715,13078.78,116080.60653,0 -1611186000000,8.888,8.888,8.845,8.858,13221.81,1611186299999,117199.64211,405,8450.34,74911.97373,0 -1611186300000,8.857,8.893,8.840,8.885,14227.35,1611186599999,126079.55586,489,10820.20,95919.88165,0 -1611186600000,8.885,8.921,8.870,8.913,15137.85,1611186899999,134661.65611,912,8493.03,75603.56968,0 -1611186900000,8.911,8.931,8.876,8.915,29009.33,1611187199999,258534.60095,1089,15374.28,137075.09764,0 -1611187200000,8.917,8.980,8.869,8.869,45882.40,1611187499999,410180.12031,1608,19931.28,178384.51209,0 -1611187500000,8.872,8.887,8.832,8.857,16891.43,1611187799999,149690.77359,545,4637.83,41106.79208,0 -1611187800000,8.858,8.870,8.813,8.820,21583.63,1611188099999,190672.91600,530,8782.46,77616.60838,0 -1611188100000,8.819,8.845,8.761,8.841,25969.18,1611188399999,228373.51000,827,9563.64,84226.08914,0 -1611188400000,8.833,8.849,8.769,8.771,21005.27,1611188699999,184856.92424,590,4838.37,42633.97416,0 -1611188700000,8.769,8.808,8.766,8.792,15368.73,1611188999999,135022.15612,433,9135.64,80266.23584,0 -1611189000000,8.799,8.802,8.721,8.770,16943.61,1611189299999,148315.84000,599,4664.53,40848.08729,0 -1611189300000,8.769,8.779,8.727,8.745,9986.87,1611189599999,87412.84756,445,3055.22,26754.74476,0 -1611189600000,8.747,8.790,8.724,8.735,9029.28,1611189899999,79041.75697,370,5340.35,46785.42063,0 -1611189900000,8.735,8.768,8.725,8.751,8667.59,1611190199999,75818.40533,264,3522.89,30833.90582,0 -1611190200000,8.756,8.756,8.679,8.734,16271.84,1611190499999,141687.26061,637,7630.34,66449.46277,0 -1611190500000,8.727,8.823,8.704,8.788,15532.68,1611190799999,136507.60310,683,9264.05,81364.94101,0 -1611190800000,8.784,8.833,8.740,8.746,23005.86,1611191099999,202455.68560,1085,11172.14,98348.37154,0 -1611191100000,8.750,8.760,8.686,8.712,19099.15,1611191399999,166576.45804,636,6329.65,55173.30310,0 -1611191400000,8.707,8.748,8.692,8.710,13590.07,1611191699999,118462.49601,373,7268.29,63342.53102,0 -1611191700000,8.710,8.741,8.690,8.736,7037.65,1611191999999,61328.01047,368,2984.85,26024.46557,0 -1611192000000,8.731,8.740,8.706,8.732,3573.00,1611192299999,31181.52833,228,1894.37,16533.73577,0 -1611192300000,8.732,8.735,8.692,8.714,6590.74,1611192599999,57411.69095,265,2437.60,21244.73369,0 -1611192600000,8.717,8.765,8.690,8.699,9759.40,1611192899999,85319.58077,475,3719.35,32520.99649,0 -1611192900000,8.703,8.765,8.663,8.706,28363.23,1611193199999,247175.00080,741,7850.17,68432.36415,0 -1611193200000,8.706,8.723,8.668,8.668,10187.15,1611193499999,88533.70307,355,3752.58,32632.62454,0 -1611193500000,8.669,8.720,8.640,8.708,16435.50,1611193799999,142573.48613,543,7058.78,61320.66008,0 -1611193800000,8.707,8.716,8.662,8.697,6264.80,1611194099999,54464.93755,328,2493.78,21692.35196,0 -1611194100000,8.698,8.724,8.671,8.705,6593.38,1611194399999,57351.40481,271,3281.19,28555.21504,0 -1611194400000,8.704,8.735,8.631,8.645,17092.50,1611194699999,148182.11031,574,7540.20,65392.22410,0 -1611194700000,8.648,8.653,8.617,8.623,10804.87,1611194999999,93232.54447,614,4216.94,36394.82969,0 -1611195000000,8.625,8.675,8.618,8.671,7798.30,1611195299999,67416.85523,352,4155.69,35947.91519,0 -1611195300000,8.675,8.685,8.570,8.591,37926.16,1611195599999,326361.96499,812,17835.08,153286.12382,0 -1611195600000,8.600,8.616,8.574,8.616,12719.41,1611195899999,109343.61428,552,4229.81,36363.22675,0 -1611195900000,8.617,8.617,8.544,8.590,18180.72,1611196199999,155894.83858,922,3881.83,33312.77756,0 -1611196200000,8.590,8.613,8.542,8.548,19187.22,1611196499999,164412.74023,899,7294.85,62541.64047,0 -1611196500000,8.548,8.573,8.508,8.565,11794.29,1611196799999,100727.18218,1832,5121.14,43728.10041,0 -1611196800000,8.562,8.573,8.512,8.553,13815.95,1611197099999,118101.54406,853,7565.24,64713.74454,0 -1611197100000,8.552,8.590,8.500,8.586,15129.05,1611197399999,129208.91234,669,6151.50,52561.70020,0 -1611197400000,8.583,8.606,8.527,8.537,8042.92,1611197699999,68904.73677,478,4232.78,36283.11294,0 -1611197700000,8.540,8.582,8.535,8.548,4526.01,1611197999999,38719.38473,341,2330.98,19945.09565,0 -1611198000000,8.545,8.609,8.542,8.601,6604.15,1611198299999,56739.40405,463,4129.64,35472.87293,0 -1611198300000,8.608,8.631,8.595,8.612,8903.86,1611198599999,76697.84576,415,6513.13,56108.23583,0 -1611198600000,8.613,8.632,8.595,8.604,10492.69,1611198899999,90384.50783,299,6391.81,55059.05980,0 -1611198900000,8.603,8.606,8.566,8.576,2418.64,1611199199999,20746.99265,213,1235.04,10595.16439,0 -1611199200000,8.574,8.612,8.501,8.514,10478.17,1611199499999,89506.59501,544,2069.95,17704.35304,0 -1611199500000,8.514,8.544,8.509,8.524,4563.38,1611199799999,38888.09297,400,1033.09,8802.80364,0 -1611199800000,8.525,8.568,8.457,8.470,26000.61,1611200099999,220755.88500,1539,10126.49,86015.00806,0 -1611200100000,8.470,8.495,8.331,8.400,212853.76,1611200399999,1789581.64930,4712,81836.32,688432.81908,0 -1611200400000,8.404,8.440,8.388,8.438,18719.91,1611200699999,157558.25955,650,10172.67,85632.25358,0 -1611200700000,8.439,8.498,8.427,8.495,13536.48,1611200999999,114677.66234,503,9934.56,84178.28084,0 -1611201000000,8.498,8.501,8.462,8.491,11313.82,1611201299999,95978.36042,359,5556.83,47144.47095,0 -1611201300000,8.491,8.513,8.489,8.490,3112.76,1611201599999,26454.59737,208,1941.72,16502.70873,0 -1611201600000,8.492,8.529,8.455,8.522,22290.58,1611201899999,189043.54843,1607,10091.73,85568.59470,0 -1611201900000,8.522,8.525,8.495,8.511,11914.99,1611202199999,101418.70200,1239,3086.19,26274.05785,0 -1611202200000,8.513,8.535,8.503,8.527,5271.91,1611202499999,44916.88351,475,2425.98,20677.79378,0 -1611202500000,8.527,8.540,8.510,8.518,4837.78,1611202799999,41246.03314,230,1675.68,14284.76425,0 -1611202800000,8.519,8.542,8.519,8.536,3100.25,1611203099999,26451.42890,167,1330.72,11354.67640,0 -1611203100000,8.536,8.590,8.527,8.577,17239.97,1611203399999,147725.24764,1517,12768.90,109427.76361,0 -1611203400000,8.581,8.609,8.552,8.607,27233.70,1611203699999,233791.36916,1158,18743.14,160990.82136,0 -1611203700000,8.604,8.613,8.516,8.520,15879.00,1611203999999,135989.70073,722,6986.98,59846.93645,0 -1611204000000,8.521,8.521,8.426,8.440,29404.43,1611204299999,249563.73041,857,9681.18,82200.69206,0 -1611204300000,8.439,8.461,8.369,8.403,40374.64,1611204599999,339340.55256,1008,14252.72,119874.71009,0 -1611204600000,8.401,8.406,8.266,8.319,40273.01,1611204899999,335073.79897,2054,14001.40,116629.07910,0 -1611204900000,8.312,8.347,8.269,8.307,21539.48,1611205199999,178967.90678,828,14471.15,120234.62019,0 -1611205200000,8.301,8.357,8.296,8.299,32301.79,1611205499999,269028.98464,800,17372.68,144733.91469,0 -1611205500000,8.297,8.339,8.273,8.311,16877.58,1611205799999,140162.19277,496,7513.66,62414.38879,0 -1611205800000,8.311,8.422,8.303,8.401,27632.69,1611206099999,231670.29145,732,18617.49,156211.37114,0 -1611206100000,8.399,8.421,8.306,8.306,16549.66,1611206399999,138512.91413,849,5889.80,49384.90573,0 -1611206400000,8.311,8.384,8.281,8.379,19224.10,1611206699999,160203.29768,642,10637.85,88643.85870,0 -1611206700000,8.377,8.387,8.292,8.309,17860.48,1611206999999,148607.67646,498,8442.35,70217.23503,0 -1611207000000,8.308,8.428,8.308,8.427,14160.56,1611207299999,118645.92678,464,7617.60,63844.70951,0 -1611207300000,8.423,8.426,8.380,8.401,15117.71,1611207599999,127162.02694,470,7027.84,59140.91306,0 -1611207600000,8.398,8.448,8.397,8.427,8289.04,1611207899999,69857.79728,345,3949.18,33296.81301,0 -1611207900000,8.426,8.451,8.402,8.451,10890.85,1611208199999,91728.20991,286,3962.50,33411.77735,0 -1611208200000,8.451,8.453,8.421,8.451,12681.77,1611208499999,106989.83948,347,4737.16,39974.04759,0 -1611208500000,8.446,8.476,8.439,8.471,6913.61,1611208799999,58478.00197,392,2884.76,24410.04711,0 -1611208800000,8.475,8.514,8.463,8.502,6660.33,1611209099999,56508.50301,390,3626.97,30786.52030,0 -1611209100000,8.497,8.511,8.464,8.477,12371.12,1611209399999,105016.03104,386,4201.18,35665.29686,0 -1611209400000,8.484,8.503,8.470,8.484,4249.04,1611209699999,36047.59251,230,1756.29,14910.02300,0 -1611209700000,8.482,8.514,8.478,8.509,6553.53,1611209999999,55699.87897,302,3614.82,30723.97927,0 -1611210000000,8.507,8.520,8.460,8.469,14760.02,1611210299999,125291.38264,541,4106.27,34868.29375,0 -1611210300000,8.467,8.487,8.458,8.482,7364.76,1611210599999,62411.54977,249,3184.55,26998.06271,0 -1611210600000,8.481,8.496,8.420,8.494,13176.32,1611210899999,111444.18386,490,5420.19,45900.56477,0 -1611210900000,8.496,8.522,8.485,8.504,10086.29,1611211199999,85790.64120,388,6374.96,54221.75040,0 -1611211200000,8.501,8.516,8.484,8.503,3870.00,1611211499999,32889.85375,247,2255.18,19167.45086,0 -1611211500000,8.502,8.502,8.476,8.491,3628.77,1611211799999,30789.52911,207,1276.55,10832.74601,0 -1611211800000,8.489,8.519,8.478,8.508,6359.33,1611212099999,54092.26672,291,3977.34,33836.45460,0 -1611212100000,8.508,8.527,8.484,8.491,4613.14,1611212399999,39238.08006,222,3022.61,25718.78878,0 -1611212400000,8.496,8.553,8.483,8.505,9616.22,1611212699999,81984.45962,441,3239.72,27631.34953,0 -1611212700000,8.508,8.513,8.482,8.491,5103.32,1611212999999,43368.58039,251,2828.06,24035.91605,0 -1611213000000,8.501,8.513,8.484,8.495,3054.48,1611213299999,25961.83442,200,1469.11,12487.16708,0 -1611213300000,8.493,8.503,8.466,8.468,3214.55,1611213599999,27256.60700,172,1345.00,11406.25152,0 -1611213600000,8.466,8.469,8.411,8.429,25851.53,1611213899999,217917.14740,690,8398.77,70815.20983,0 -1611213900000,8.435,8.489,8.435,8.465,13581.63,1611214199999,114999.60661,434,6446.64,54572.55435,0 -1611214200000,8.466,8.517,8.466,8.506,12032.15,1611214499999,102147.07907,556,5807.87,49313.21507,0 -1611214500000,8.508,8.541,8.489,8.498,9390.39,1611214799999,79924.09117,370,6240.38,53119.14871,0 -1611214800000,8.501,8.509,8.482,8.497,4078.64,1611215099999,34653.45514,244,1919.98,16315.60231,0 -1611215100000,8.495,8.501,8.464,8.467,5734.28,1611215399999,48637.65233,220,1408.56,11944.33008,0 -1611215400000,8.465,8.469,8.444,8.461,3753.04,1611215699999,31738.16494,239,2228.15,18843.71615,0 -1611215700000,8.457,8.465,8.429,8.443,3768.24,1611215999999,31825.54038,235,1609.08,13589.28380,0 -1611216000000,8.448,8.455,8.423,8.452,8460.40,1611216299999,71380.64130,308,4368.48,36862.69749,0 -1611216300000,8.445,8.451,8.346,8.352,21136.18,1611216599999,177304.88412,772,10163.07,85227.96898,0 -1611216600000,8.350,8.395,8.341,8.341,11500.41,1611216899999,96168.65501,387,4953.22,41456.86460,0 -1611216900000,8.348,8.375,8.326,8.346,14956.46,1611217199999,124828.68600,472,7875.58,65737.43274,0 -1611217200000,8.356,8.356,8.278,8.293,29206.90,1611217499999,242693.63979,798,8537.40,70962.14656,0 -1611217500000,8.293,8.330,8.293,8.302,10177.14,1611217799999,84625.77566,335,5955.58,49521.74253,0 -1611217800000,8.308,8.309,8.181,8.223,71044.26,1611218099999,584712.85636,1825,33158.20,272879.00111,0 -1611218100000,8.226,8.237,8.183,8.186,33868.58,1611218399999,278232.49381,798,15386.83,126398.77967,0 -1611218400000,8.193,8.234,8.184,8.203,25625.02,1611218699999,210268.59119,877,13685.73,112355.77671,0 -1611218700000,8.206,8.272,8.203,8.221,20061.35,1611218999999,165227.80809,618,13095.27,107906.19194,0 -1611219000000,8.218,8.243,8.181,8.212,21218.28,1611219299999,174064.48173,859,8835.49,72499.31619,0 -1611219300000,8.207,8.207,7.988,8.025,314167.66,1611219599999,2537592.45032,6011,85038.33,687029.68666,0 -1611219600000,8.027,8.125,8.017,8.086,57126.85,1611219899999,460872.81352,1276,32646.59,263382.96129,0 -1611219900000,8.089,8.099,8.002,8.055,37417.90,1611220199999,301024.39722,961,17171.12,138207.47965,0 -1611220200000,8.052,8.060,7.927,7.940,59411.80,1611220499999,473643.63989,1587,23173.39,184803.71247,0 -1611220500000,7.945,7.997,7.877,7.984,68892.18,1611220799999,546057.70965,1561,33670.38,267317.76811,0 -1611220800000,7.980,8.020,7.971,8.014,51679.34,1611221099999,413667.42658,967,20073.46,160725.73146,0 -1611221100000,8.006,8.077,7.941,7.941,64740.82,1611221399999,519565.56710,1403,31483.42,252893.16729,0 -1611221400000,7.940,8.005,7.863,7.864,56952.07,1611221699999,451116.42420,1447,26638.09,211151.30402,0 -1611221700000,7.866,8.000,7.800,7.993,70565.71,1611221999999,555410.45542,2168,29937.74,236190.94554,0 -1611222000000,7.996,8.094,7.969,8.006,60024.72,1611222299999,481684.60283,1378,33924.86,272387.41629,0 -1611222300000,8.002,8.087,7.977,8.080,35523.11,1611222599999,285961.06381,1181,21875.18,176133.86116,0 -1611222600000,8.074,8.155,8.001,8.136,47314.79,1611222899999,382809.59061,1438,26506.89,214703.27569,0 -1611222900000,8.137,8.154,8.032,8.043,39935.68,1611223199999,323528.83824,1208,14941.19,121247.22091,0 -1611223200000,8.046,8.105,7.985,8.085,36998.49,1611223499999,297223.41047,1145,22058.88,177368.20267,0 -1611223500000,8.085,8.117,8.013,8.056,24330.78,1611223799999,196034.45924,807,12781.13,102977.14961,0 -1611223800000,8.055,8.055,7.939,8.001,34130.44,1611224099999,272445.22937,1034,16191.15,129238.90775,0 -1611224100000,8.000,8.006,7.900,7.939,43594.22,1611224399999,346272.45519,1111,16639.35,132125.75468,0 -1611224400000,7.932,8.069,7.918,8.049,31443.76,1611224699999,252405.01806,1162,17551.64,140990.90116,0 -1611224700000,8.051,8.146,8.039,8.146,28719.04,1611224999999,232047.12283,863,18926.95,152878.80649,0 -1611225000000,8.145,8.202,8.129,8.186,24626.48,1611225299999,201357.31403,1349,13210.89,108074.79369,0 -1611225300000,8.190,8.234,8.143,8.212,22997.44,1611225599999,188424.29671,665,10170.53,83401.35433,0 -1611225600000,8.212,8.221,8.121,8.168,16830.62,1611225899999,137353.82318,647,6826.27,55687.97349,0 -1611225900000,8.164,8.190,8.125,8.184,15902.60,1611226199999,129768.56993,465,7201.05,58786.91891,0 -1611226200000,8.184,8.195,8.112,8.125,15931.96,1611226499999,129801.99280,490,5072.83,41355.19270,0 -1611226500000,8.131,8.148,8.091,8.123,16238.58,1611226799999,131653.22709,473,9424.55,76409.70321,0 -1611226800000,8.116,8.116,7.980,8.058,59715.55,1611227099999,478841.36641,1611,22845.13,183284.27901,0 -1611227100000,8.056,8.148,8.056,8.117,18064.91,1611227399999,146602.12510,549,13350.53,108307.04979,0 -1611227400000,8.120,8.123,8.072,8.086,12968.17,1611227699999,105076.09000,482,5948.44,48236.64036,0 -1611227700000,8.085,8.130,8.063,8.119,8835.05,1611227999999,71555.12739,393,6246.34,50610.83519,0 -1611228000000,8.124,8.124,8.067,8.075,17529.01,1611228299999,141919.41885,494,12992.83,105210.30859,0 -1611228300000,8.072,8.076,8.009,8.025,25317.13,1611228599999,203536.02466,1008,13646.46,109751.92733,0 -1611228600000,8.021,8.083,7.986,7.999,27308.67,1611228899999,219245.31488,1012,15244.99,122352.61193,0 -1611228900000,8.005,8.089,8.000,8.086,14741.01,1611229199999,118518.42438,627,8859.75,71251.51313,0 -1611229200000,8.082,8.106,8.011,8.105,15322.97,1611229499999,123472.77419,618,8765.84,70683.73168,0 -1611229500000,8.107,8.146,8.083,8.138,12614.63,1611229799999,102348.67400,525,5475.32,44433.32121,0 -1611229800000,8.143,8.145,8.084,8.096,7628.70,1611230099999,61933.26702,404,4139.97,33624.24775,0 -1611230100000,8.096,8.119,7.989,8.005,10584.15,1611230399999,84938.37937,540,4816.41,38652.01108,0 -1611230400000,8.003,8.015,7.880,7.890,53459.85,1611230699999,424603.62568,1603,18745.84,148835.10833,0 -1611230700000,7.879,7.913,7.819,7.832,57843.15,1611230999999,455027.57928,1669,27942.50,220009.06525,0 -1611231000000,7.831,7.898,7.741,7.791,63328.84,1611231299999,494543.56259,1884,26897.72,210162.41679,0 -1611231300000,7.793,7.963,7.772,7.960,41401.56,1611231599999,326423.34252,1241,26101.18,205815.50364,0 -1611231600000,7.959,7.985,7.889,7.966,22221.90,1611231899999,176515.11912,778,11893.06,94454.74089,0 -1611231900000,7.967,7.987,7.924,7.938,16326.63,1611232199999,129949.21179,573,6752.64,53767.46994,0 -1611232200000,7.934,8.061,7.918,8.028,35218.36,1611232499999,281810.42761,1052,20970.40,167961.44483,0 -1611232500000,8.022,8.098,8.022,8.072,22445.99,1611232799999,181211.19328,688,14063.68,113574.75500,0 -1611232800000,8.072,8.142,8.066,8.141,25927.49,1611233099999,210198.43819,667,15403.32,124956.37840,0 -1611233100000,8.141,8.215,8.113,8.196,38884.11,1611233399999,318129.15111,1069,20393.09,166963.03292,0 -1611233400000,8.195,8.268,8.186,8.220,40820.14,1611233699999,335786.42716,1501,22780.57,187384.12417,0 -1611233700000,8.219,8.232,8.180,8.213,21097.00,1611233999999,173202.63043,643,8387.99,68897.09485,0 -1611234000000,8.214,8.243,8.146,8.168,36129.62,1611234299999,295518.92158,780,17857.23,146058.37727,0 -1611234300000,8.168,8.282,8.168,8.243,31731.52,1611234599999,261637.04092,1212,21262.33,175263.26224,0 -1611234600000,8.238,8.289,8.181,8.269,24309.16,1611234899999,200083.68308,765,14389.62,118580.31453,0 -1611234900000,8.271,8.282,8.238,8.244,20682.22,1611235199999,170752.55202,589,6683.09,55221.05643,0 -1611235200000,8.244,8.249,8.170,8.189,16364.32,1611235499999,134098.57732,591,6875.30,56308.97726,0 -1611235500000,8.191,8.220,8.159,8.207,11048.98,1611235799999,90500.13073,382,4082.72,33474.83855,0 -1611235800000,8.210,8.244,8.187,8.201,15284.15,1611236099999,125457.80188,481,5547.41,45569.56648,0 -1611236100000,8.199,8.207,8.168,8.183,9384.79,1611236399999,76826.31593,386,4682.42,38332.95914,0 -1611236400000,8.185,8.211,8.173,8.191,9660.51,1611236699999,79147.61779,330,5982.92,49019.23487,0 -1611236700000,8.186,8.194,8.152,8.182,12735.91,1611236999999,104084.82492,475,4795.95,39202.48452,0 -1611237000000,8.184,8.198,8.146,8.154,5948.71,1611237299999,48573.90606,315,1765.42,14424.03741,0 -1611237300000,8.161,8.165,8.097,8.124,8841.96,1611237599999,71800.97549,575,2291.15,18602.40199,0 -1611237600000,8.123,8.161,8.108,8.152,10219.59,1611237899999,83258.85455,391,6956.98,56681.08745,0 -1611237900000,8.146,8.170,8.025,8.030,22832.55,1611238199999,185088.60216,955,7952.53,64526.68935,0 -1611238200000,8.027,8.078,7.980,8.014,30926.48,1611238499999,247999.30592,1047,14835.30,119103.60228,0 -1611238500000,8.005,8.195,8.003,8.106,38469.63,1611238799999,312227.02032,1097,23846.89,193366.35188,0 -1611238800000,8.110,8.110,8.001,8.029,29719.79,1611239099999,239335.45054,760,12203.08,98327.27029,0 -1611239100000,8.027,8.061,7.985,8.015,21111.47,1611239399999,169366.44049,625,10762.15,86365.66128,0 -1611239400000,8.015,8.112,7.993,8.022,36741.97,1611239699999,295310.47202,913,18588.21,149389.37520,0 -1611239700000,8.029,8.029,7.898,7.973,79377.15,1611239999999,631326.49119,1646,41658.74,331554.70706,0 -1611240000000,7.968,7.973,7.859,7.914,63398.23,1611240299999,502456.63784,1485,26311.78,208518.54142,0 -1611240300000,7.913,8.034,7.896,7.991,36252.68,1611240599999,289544.32647,1047,19540.96,156106.88607,0 -1611240600000,7.986,8.000,7.917,7.926,24542.15,1611240899999,195672.54230,777,11079.00,88300.53045,0 -1611240900000,7.928,7.952,7.870,7.890,28946.98,1611241199999,228635.73413,893,16195.78,127898.06860,0 -1611241200000,7.890,7.969,7.842,7.929,49907.49,1611241499999,394302.99323,1457,22225.34,175703.10239,0 -1611241500000,7.931,7.990,7.901,7.964,35058.27,1611241799999,278683.61137,1045,17262.75,137282.62025,0 -1611241800000,7.959,8.027,7.957,7.998,21945.59,1611242099999,175640.91564,715,11589.90,92751.66582,0 -1611242100000,7.997,8.050,7.985,8.000,31271.83,1611242399999,251009.95503,914,18779.49,150771.83358,0 -1611242400000,7.994,8.014,7.958,7.995,16775.94,1611242699999,133997.81525,670,8055.25,64359.24882,0 -1611242700000,7.993,7.996,7.918,7.922,13707.55,1611242999999,109090.41240,619,5515.30,43889.21323,0 -1611243000000,7.929,8.013,7.888,8.007,28860.20,1611243299999,229723.40621,920,17373.28,138427.50129,0 -1611243300000,8.008,8.057,7.935,7.957,16812.27,1611243599999,134398.40926,712,8474.16,67713.14703,0 -1611243600000,7.956,7.993,7.933,7.979,15477.91,1611243899999,123325.13981,568,6601.67,52624.19710,0 -1611243900000,7.982,8.043,7.952,7.965,16080.34,1611244199999,128577.94862,623,6581.52,52661.38189,0 -1611244200000,7.961,7.983,7.930,7.964,32280.16,1611244499999,256860.26696,692,17437.56,138749.03371,0 -1611244500000,7.959,7.989,7.913,7.934,24462.92,1611244799999,194366.52037,820,11806.61,93866.36464,0 -1611244800000,7.937,8.013,7.802,7.985,85154.29,1611245099999,672833.09029,2452,34926.42,276159.65638,0 -1611245100000,7.985,8.122,7.969,8.100,59081.44,1611245399999,476230.59262,1614,24544.02,197751.28088,0 -1611245400000,8.101,8.155,8.087,8.144,24691.57,1611245699999,200466.04074,812,14828.04,120429.10957,0 -1611245700000,8.144,8.181,8.105,8.123,23077.35,1611245999999,187914.61092,799,9243.78,75283.27268,0 -1611246000000,8.127,8.139,8.071,8.105,17844.93,1611246299999,144567.46796,609,8476.15,68737.46973,0 -1611246300000,8.108,8.110,8.052,8.081,13102.60,1611246599999,105855.68845,461,5755.61,46530.78275,0 -1611246600000,8.082,8.139,8.021,8.024,17050.87,1611246899999,138003.81660,565,8372.21,67920.64089,0 -1611246900000,8.031,8.031,7.980,7.986,12251.28,1611247199999,98042.20449,479,6100.89,48814.23058,0 -1611247200000,7.985,8.003,7.914,7.940,12235.78,1611247499999,97245.87815,667,7324.54,58221.48803,0 -1611247500000,7.937,7.985,7.911,7.922,23466.15,1611247799999,186585.30303,730,11380.05,90440.50667,0 -1611247800000,7.922,7.933,7.852,7.898,18476.45,1611248099999,145686.99858,884,9363.54,73845.22488,0 -1611248100000,7.902,7.908,7.821,7.844,27247.59,1611248399999,214115.90504,884,15120.21,118851.15359,0 -1611248400000,7.839,7.898,7.802,7.863,55410.52,1611248699999,434366.16681,1481,26382.47,206792.90762,0 -1611248700000,7.861,7.926,7.800,7.905,21650.46,1611248999999,170218.79642,758,11974.03,94234.50692,0 -1611249000000,7.897,7.923,7.801,7.808,21767.88,1611249299999,171036.49913,909,8104.72,63661.87225,0 -1611249300000,7.813,7.818,7.658,7.733,78605.70,1611249599999,607067.05939,2866,22373.84,172903.96056,0 -1611249600000,7.728,7.774,7.717,7.751,14159.03,1611249899999,109594.04406,714,8015.88,62056.08696,0 -1611249900000,7.752,7.839,7.730,7.794,38720.48,1611250199999,301885.81752,986,19051.70,148554.23477,0 -1611250200000,7.799,7.829,7.790,7.797,14774.55,1611250499999,115408.51036,443,5815.95,45450.74575,0 -1611250500000,7.798,7.801,7.730,7.773,18036.68,1611250799999,140007.93761,755,10156.57,78854.83375,0 -1611250800000,7.775,7.843,7.772,7.823,19918.46,1611251099999,155662.96354,593,9360.92,73162.57629,0 -1611251100000,7.827,7.827,7.798,7.814,4399.78,1611251399999,34365.30492,272,1845.32,14413.75722,0 -1611251400000,7.814,7.822,7.790,7.801,8705.62,1611251699999,67973.04453,325,3863.69,30183.44036,0 -1611251700000,7.803,7.804,7.776,7.776,9146.51,1611251999999,71243.42990,232,6600.73,51416.04092,0 -1611252000000,7.779,7.784,7.673,7.680,20271.61,1611252299999,156384.59759,671,5781.27,44553.37237,0 -1611252300000,7.673,7.700,7.664,7.683,14851.22,1611252599999,114125.06386,458,8298.66,63793.70988,0 -1611252600000,7.687,7.757,7.681,7.753,12128.20,1611252899999,93710.18531,352,6540.85,50456.60409,0 -1611252900000,7.754,7.755,7.695,7.722,8886.82,1611253199999,68605.39852,314,5080.76,39198.84147,0 -1611253200000,7.715,7.766,7.705,7.766,6567.04,1611253499999,50744.48850,299,5195.29,40126.20427,0 -1611253500000,7.768,7.817,7.768,7.809,31287.84,1611253799999,244118.95365,686,15396.82,120166.08914,0 -1611253800000,7.807,7.823,7.761,7.799,7440.50,1611254099999,57973.82793,322,4791.52,37329.06277,0 -1611254100000,7.800,7.847,7.751,7.814,8111.46,1611254399999,63313.70895,380,5048.63,39459.96603,0 -1611254400000,7.815,7.822,7.784,7.810,8000.83,1611254699999,62456.62121,375,4729.60,36920.93867,0 -1611254700000,7.810,7.875,7.789,7.791,12259.72,1611254999999,96044.51507,507,4433.09,34718.85967,0 -1611255000000,7.787,7.808,7.758,7.797,4884.94,1611255299999,37994.59220,362,2572.22,20007.22365,0 -1611255300000,7.800,7.893,7.794,7.858,23778.82,1611255599999,186636.68718,855,15171.81,119007.40483,0 -1611255600000,7.858,7.863,7.801,7.830,9277.58,1611255899999,72588.26712,388,3357.67,26279.34398,0 -1611255900000,7.830,7.875,7.826,7.874,5345.21,1611256199999,41938.51722,265,3632.33,28497.87628,0 -1611256200000,7.874,7.888,7.851,7.870,8787.67,1611256499999,69160.42260,349,3806.03,29953.49080,0 -1611256500000,7.870,7.934,7.870,7.933,17057.98,1611256799999,134871.98454,564,7389.80,58417.93412,0 -1611256800000,7.935,7.960,7.916,7.928,7586.87,1611257099999,60235.30117,391,4185.67,33245.58898,0 -1611257100000,7.928,7.985,7.919,7.975,25945.35,1611257399999,206304.58356,512,21084.69,167663.40772,0 -1611257400000,7.975,8.022,7.939,8.017,26650.44,1611257699999,212821.32031,910,16871.04,134825.07604,0 -1611257700000,8.010,8.029,7.984,7.993,14064.81,1611257999999,112636.60659,482,8336.63,66802.50147,0 -1611258000000,7.995,8.036,7.990,8.009,7436.82,1611258299999,59606.09751,305,4213.92,33785.25679,0 -1611258300000,8.007,8.012,7.959,7.994,12195.88,1611258599999,97365.40184,488,4235.56,33820.67754,0 -1611258600000,7.994,8.020,7.984,8.011,3744.62,1611258899999,29961.98049,196,1741.71,13935.29398,0 -1611258900000,8.011,8.012,7.986,7.997,3988.00,1611259199999,31904.14252,188,858.75,6870.54392,0 -1611259200000,8.004,8.020,7.875,7.897,68109.33,1611259499999,539005.85930,1222,19012.81,150587.08043,0 -1611259500000,7.895,7.932,7.894,7.905,22606.37,1611259799999,178736.22852,438,6118.24,48413.98507,0 -1611259800000,7.908,7.937,7.901,7.928,6924.77,1611260099999,54820.46492,294,3259.41,25805.40762,0 -1611260100000,7.927,7.950,7.908,7.930,5103.63,1611260399999,40449.90149,249,2765.52,21933.09566,0 -1611260400000,7.934,7.969,7.933,7.937,7517.03,1611260699999,59744.45744,268,2991.00,23766.34722,0 -1611260700000,7.937,7.949,7.906,7.922,5486.75,1611260999999,43484.13008,223,2061.90,16338.80492,0 -1611261000000,7.922,7.948,7.919,7.943,4493.04,1611261299999,35657.60030,206,1457.54,11571.28555,0 -1611261300000,7.937,7.970,7.936,7.952,3933.66,1611261599999,31285.00432,194,2140.89,17028.16599,0 -1611261600000,7.957,7.975,7.908,7.914,11034.16,1611261899999,87562.74935,473,4264.69,33833.36626,0 -1611261900000,7.914,7.949,7.914,7.944,4423.62,1611262199999,35102.42306,207,1751.53,13895.17930,0 -1611262200000,7.948,7.977,7.916,7.919,6676.45,1611262499999,53100.32317,330,3778.23,30056.78118,0 -1611262500000,7.921,7.923,7.845,7.850,12275.01,1611262799999,96673.59054,733,6207.32,48887.15560,0 -1611262800000,7.847,7.951,7.847,7.933,21761.06,1611263099999,171913.46350,558,16165.42,127606.50243,0 -1611263100000,7.937,7.973,7.897,7.935,11284.67,1611263399999,89624.16477,552,3883.16,30775.05057,0 -1611263400000,7.941,7.967,7.878,7.895,22042.70,1611263699999,174105.50441,534,4963.49,39229.73704,0 -1611263700000,7.894,7.944,7.894,7.943,13715.10,1611263999999,108708.18248,422,5603.38,44380.43137,0 -1611264000000,7.935,7.976,7.935,7.965,6657.06,1611264299999,52992.29251,372,3869.45,30804.32029,0 -1611264300000,7.961,7.972,7.891,7.894,5743.71,1611264599999,45517.71541,316,3085.12,24449.13725,0 -1611264600000,7.896,7.903,7.836,7.838,10362.33,1611264899999,81459.54913,426,6040.72,47488.67513,0 -1611264900000,7.843,7.866,7.823,7.844,13008.56,1611265199999,102025.23599,531,7424.40,58214.01029,0 -1611265200000,7.842,7.847,7.822,7.838,6934.19,1611265499999,54318.59017,314,2453.93,19221.52580,0 -1611265500000,7.836,7.844,7.730,7.758,37577.29,1611265799999,292441.03430,1213,24514.62,190853.29467,0 -1611265800000,7.767,7.794,7.701,7.724,28457.81,1611266099999,220118.24305,1094,14399.35,111425.02433,0 -1611266100000,7.719,7.748,7.678,7.686,23496.94,1611266399999,180988.90932,884,11682.15,90028.54936,0 -1611266400000,7.688,7.698,7.548,7.591,99201.54,1611266699999,754444.29838,4822,31698.49,240952.29104,0 -1611266700000,7.590,7.599,7.539,7.550,41657.68,1611266999999,314878.40199,1624,12820.99,97022.45024,0 -1611267000000,7.550,7.565,7.483,7.531,32976.95,1611267299999,247880.24455,2381,10266.47,77184.43705,0 -1611267300000,7.535,7.602,7.503,7.510,20304.43,1611267599999,153358.91167,737,9080.17,68704.90483,0 -1611267600000,7.506,7.513,7.297,7.320,164930.65,1611267899999,1216021.86501,7152,51345.02,378255.84611,0 -1611267900000,7.320,7.328,7.108,7.177,177110.53,1611268199999,1278446.06385,9187,69366.50,500643.52189,0 -1611268200000,7.169,7.287,7.114,7.177,115871.68,1611268499999,835492.59906,3349,54617.55,394157.72555,0 -1611268500000,7.177,7.229,7.069,7.165,89925.16,1611268799999,640906.23676,4687,38714.41,276191.04374,0 -1611268800000,7.165,7.279,7.119,7.228,74114.69,1611269099999,533505.79180,2231,36523.18,262990.18154,0 -1611269100000,7.236,7.287,7.236,7.262,71088.49,1611269399999,516867.66766,1480,33519.41,243777.64638,0 -1611269400000,7.265,7.295,7.237,7.266,48943.38,1611269699999,355512.50269,1127,25786.48,187339.96347,0 -1611269700000,7.263,7.290,7.248,7.271,32988.55,1611269999999,239957.66648,730,18631.80,135567.07754,0 -1611270000000,7.272,7.376,7.270,7.361,42528.63,1611270299999,312015.94126,1358,27174.22,199344.35587,0 -1611270300000,7.360,7.384,7.340,7.367,33508.71,1611270599999,246848.46491,734,21025.27,154921.11079,0 -1611270600000,7.364,7.385,7.241,7.259,64148.26,1611270899999,469238.16923,1522,28859.48,211221.27261,0 -1611270900000,7.264,7.394,7.259,7.362,23465.11,1611271199999,172050.93599,885,15853.53,116283.43293,0 -1611271200000,7.362,7.371,7.285,7.310,35651.41,1611271499999,261024.65434,951,13497.27,98825.65122,0 -1611271500000,7.312,7.339,7.280,7.315,25901.60,1611271799999,189435.61737,609,12066.95,88277.36540,0 -1611271800000,7.309,7.366,7.291,7.311,11862.60,1611272099999,86992.15045,552,6768.19,49625.95543,0 -1611272100000,7.308,7.347,7.283,7.340,16048.86,1611272399999,117435.05068,600,8948.95,65493.47410,0 -1611272400000,7.344,7.368,7.280,7.290,22970.94,1611272699999,168141.79217,718,9483.66,69444.40380,0 -1611272700000,7.294,7.311,7.242,7.252,22632.89,1611272999999,164553.10741,645,9112.31,66284.33004,0 -1611273000000,7.250,7.250,7.144,7.144,50484.74,1611273299999,362836.22697,1541,22579.34,162406.95372,0 -1611273300000,7.147,7.188,7.110,7.167,46331.33,1611273599999,331413.91217,1104,21896.71,156734.38617,0 -1611273600000,7.166,7.175,7.015,7.033,72686.80,1611273899999,515246.92703,3351,23942.37,169758.26940,0 -1611273900000,7.033,7.117,7.017,7.090,24706.79,1611274199999,175029.55597,1491,14070.58,99652.82804,0 -1611274200000,7.090,7.119,6.994,6.994,48848.66,1611274499999,345316.74917,1518,21787.16,154371.63598,0 -1611274500000,6.994,7.013,6.913,6.930,66842.18,1611274799999,465160.31144,4199,29971.89,208824.93858,0 -1611274800000,6.930,6.951,6.835,6.838,63202.88,1611275099999,434960.12913,3664,25275.50,174035.40670,0 -1611275100000,6.834,6.849,6.600,6.697,211259.96,1611275399999,1415524.28139,7079,70631.07,471546.76260,0 -1611275400000,6.698,6.743,6.665,6.738,80088.07,1611275699999,536871.45738,2050,41131.16,275921.86960,0 -1611275700000,6.740,6.828,6.710,6.812,61255.75,1611275999999,414326.73478,1410,30767.36,208207.54423,0 -1611276000000,6.822,7.050,6.818,6.976,137216.78,1611276299999,955945.57558,2854,75466.98,525821.57266,0 -1611276300000,6.971,7.032,6.830,7.022,65957.84,1611276599999,456165.57836,1997,32164.47,222619.27601,0 -1611276600000,7.027,7.070,6.896,6.924,67920.79,1611276899999,473863.48760,1850,25122.67,175338.05222,0 -1611276900000,6.927,6.962,6.810,6.830,35697.81,1611277199999,245761.46390,1252,12443.86,85562.30899,0 -1611277200000,6.832,6.962,6.817,6.908,52731.96,1611277499999,363682.62168,1508,27771.05,191639.73336,0 -1611277500000,6.919,6.946,6.879,6.893,24268.88,1611277799999,167707.02333,767,11680.58,80790.10749,0 -1611277800000,6.893,6.959,6.873,6.900,45279.59,1611278099999,313034.89068,1281,24705.85,171004.53088,0 -1611278100000,6.898,6.949,6.837,6.868,42804.21,1611278399999,294850.35946,1162,17835.54,123015.41315,0 -1611278400000,6.864,7.054,6.862,7.037,46652.43,1611278699999,326421.66891,1472,32071.46,224219.91057,0 -1611278700000,7.032,7.160,7.032,7.113,52736.72,1611278999999,374361.80293,1627,26302.54,186728.98242,0 -1611279000000,7.113,7.179,7.104,7.131,35491.76,1611279299999,253808.53772,1078,22355.56,159901.50526,0 -1611279300000,7.137,7.150,7.027,7.098,27772.94,1611279599999,196601.09386,1239,11253.55,79706.09380,0 -1611279600000,7.099,7.158,7.094,7.134,24608.45,1611279899999,175439.46600,948,15465.85,110258.60300,0 -1611279900000,7.131,7.168,7.099,7.161,17550.21,1611280199999,125185.49473,713,6691.05,47711.16077,0 -1611280200000,7.161,7.241,7.144,7.225,43474.77,1611280499999,313157.07115,1147,24077.61,173515.66006,0 -1611280500000,7.217,7.287,7.198,7.249,44482.33,1611280799999,322412.18140,1178,20863.09,151159.21318,0 -1611280800000,7.247,7.299,7.233,7.238,28107.66,1611281099999,204430.75780,965,15756.07,114682.13062,0 -1611281100000,7.232,7.239,7.105,7.162,33784.08,1611281399999,241796.33091,1221,9284.28,66412.60282,0 -1611281400000,7.164,7.344,7.164,7.305,42444.87,1611281699999,309401.45605,1570,24305.66,177061.14898,0 -1611281700000,7.305,7.344,7.243,7.245,80246.98,1611281999999,586309.19724,1590,43448.74,317726.27994,0 -1611282000000,7.248,7.325,7.243,7.251,20539.58,1611282299999,149582.93201,758,11117.79,80963.82742,0 -1611282300000,7.249,7.326,7.243,7.293,13706.34,1611282599999,99864.83260,696,9547.27,69565.59650,0 -1611282600000,7.297,7.338,7.260,7.298,20287.34,1611282899999,148318.30789,1146,7970.77,58277.56909,0 -1611282900000,7.300,7.379,7.299,7.322,35129.27,1611283199999,257765.05417,1722,16707.21,122618.07432,0 -1611283200000,7.323,7.335,7.294,7.301,14623.63,1611283499999,106899.50618,582,8373.26,61220.54294,0 -1611283500000,7.306,7.342,7.235,7.258,31422.80,1611283799999,228597.18778,978,7907.97,57583.79970,0 -1611283800000,7.253,7.334,7.251,7.326,22658.32,1611284099999,165389.31688,786,11598.52,84683.30392,0 -1611284100000,7.329,7.371,7.317,7.350,29462.62,1611284399999,216310.70003,1100,11279.71,82824.75279,0 -1611284400000,7.356,7.373,7.251,7.253,27796.51,1611284699999,203207.31130,1015,13652.58,99857.33985,0 -1611284700000,7.257,7.279,7.228,7.266,12446.65,1611284999999,90278.05867,623,6854.45,49747.52394,0 -1611285000000,7.261,7.281,7.236,7.248,22932.47,1611285299999,166463.65658,672,9134.02,66309.43292,0 -1611285300000,7.248,7.249,7.164,7.202,19454.62,1611285599999,140208.08781,894,5656.68,40756.33879,0 -1611285600000,7.202,7.214,7.178,7.200,7056.28,1611285899999,50796.23680,407,3551.59,25580.22824,0 -1611285900000,7.200,7.246,7.198,7.227,6090.83,1611286199999,44010.56932,441,2184.54,15788.36474,0 -1611286200000,7.224,7.295,7.222,7.268,10441.74,1611286499999,75945.09655,413,6389.28,46466.36500,0 -1611286500000,7.263,7.301,7.244,7.283,8995.13,1611286799999,65438.84098,429,5242.58,38140.15598,0 -1611286800000,7.286,7.343,7.283,7.340,12713.25,1611287099999,93008.13407,600,7833.70,57321.63378,0 -1611287100000,7.342,7.367,7.304,7.351,26910.11,1611287399999,197478.37857,778,15184.50,111465.55868,0 -1611287400000,7.347,7.427,7.329,7.402,19595.72,1611287699999,144738.01802,1912,8366.38,61840.28826,0 -1611287700000,7.404,7.467,7.393,7.464,21141.74,1611287999999,157004.70932,1417,12163.26,90432.34863,0 -1611288000000,7.462,7.604,7.454,7.537,55437.92,1611288299999,416915.61296,3544,33036.38,248557.72113,0 -1611288300000,7.538,7.558,7.524,7.549,10046.52,1611288599999,75705.40507,918,4637.09,34950.14570,0 -1611288600000,7.553,7.616,7.521,7.613,29858.28,1611288899999,225825.60478,1905,14572.18,110233.06200,0 -1611288900000,7.608,7.615,7.517,7.539,22452.75,1611289199999,169906.14072,1161,6382.21,48276.88771,0 -1611289200000,7.541,7.574,7.527,7.567,11975.67,1611289499999,90334.68942,422,7611.69,57387.71364,0 -1611289500000,7.562,7.575,7.537,7.554,12005.19,1611289799999,90638.15606,462,2103.88,15884.12694,0 -1611289800000,7.554,7.598,7.460,7.461,33721.81,1611290099999,253507.82959,932,9002.28,67785.00228,0 -1611290100000,7.467,7.484,7.441,7.478,14758.45,1611290399999,110115.18655,497,6277.78,46841.31997,0 -1611290400000,7.481,7.541,7.465,7.470,26921.71,1611290699999,202096.75968,618,11524.27,86462.27352,0 -1611290700000,7.470,7.546,7.460,7.541,19468.01,1611290999999,145885.83716,561,13623.60,102121.17419,0 -1611291000000,7.541,7.541,7.440,7.468,13125.43,1611291299999,98109.46566,489,3850.03,28812.50209,0 -1611291300000,7.465,7.472,7.431,7.452,14852.47,1611291599999,110603.83738,389,4241.12,31611.87645,0 -1611291600000,7.453,7.463,7.336,7.387,34456.26,1611291899999,254202.61390,1028,13858.71,102196.65802,0 -1611291900000,7.385,7.474,7.366,7.412,18517.86,1611292199999,137565.80810,712,11662.74,86694.28171,0 -1611292200000,7.412,7.445,7.344,7.442,10558.97,1611292499999,77997.96923,555,3363.30,24868.05192,0 -1611292500000,7.446,7.490,7.405,7.413,12500.21,1611292799999,93299.98788,493,4772.73,35610.41073,0 -1611292800000,7.407,7.515,7.407,7.490,14985.58,1611293099999,112000.12103,502,8252.89,61703.58345,0 -1611293100000,7.490,7.553,7.477,7.535,19680.20,1611293399999,147877.59168,540,10618.49,79786.81267,0 -1611293400000,7.535,7.591,7.535,7.590,12962.80,1611293699999,98113.56032,597,6291.46,47609.85212,0 -1611293700000,7.586,7.617,7.585,7.593,9316.80,1611293999999,70801.55167,522,4070.01,30934.91039,0 -1611294000000,7.587,7.598,7.545,7.583,13573.42,1611294299999,102797.08944,463,6414.63,48649.30774,0 -1611294300000,7.580,7.584,7.519,7.581,12198.79,1611294599999,92090.19190,511,3926.31,29665.48068,0 -1611294600000,7.577,7.579,7.539,7.547,6374.32,1611294899999,48189.55339,287,2974.96,22509.15792,0 -1611294900000,7.543,7.583,7.535,7.546,5923.44,1611295199999,44756.27564,323,2493.83,18857.61906,0 -1611295200000,7.549,7.588,7.532,7.566,6619.07,1611295499999,50065.57241,362,3364.17,25440.94836,0 -1611295500000,7.568,7.595,7.533,7.542,19448.28,1611295799999,147093.77050,541,10534.45,79648.13743,0 -1611295800000,7.545,7.571,7.521,7.532,7008.25,1611296099999,52819.64232,268,1554.48,11721.21235,0 -1611296100000,7.531,7.648,7.522,7.617,27465.29,1611296399999,208848.32466,1160,14937.34,113546.79768,0 -1611296400000,7.618,7.648,7.588,7.635,15019.96,1611296699999,114460.25920,782,9750.31,74321.85854,0 -1611296700000,7.635,7.640,7.554,7.584,15207.25,1611296999999,115451.63928,826,5445.98,41341.26684,0 -1611297000000,7.578,7.584,7.501,7.505,9666.93,1611297299999,72864.99613,483,3231.98,24353.12210,0 -1611297300000,7.500,7.560,7.470,7.528,16881.58,1611297599999,126766.14047,565,7688.55,57798.25041,0 -1611297600000,7.531,7.563,7.521,7.526,8647.83,1611297899999,65223.89434,371,2904.26,21925.67076,0 -1611297900000,7.527,7.536,7.478,7.486,6404.59,1611298199999,48115.02541,279,1686.65,12670.87621,0 -1611298200000,7.486,7.573,7.472,7.516,9089.08,1611298499999,68484.66822,520,5073.11,38243.66716,0 -1611298500000,7.513,7.549,7.464,7.505,10692.70,1611298799999,80093.51502,570,3355.75,25167.03301,0 -1611298800000,7.504,7.601,7.504,7.601,9998.40,1611299099999,75499.52483,529,4713.67,35624.29367,0 -1611299100000,7.602,7.602,7.550,7.564,7035.38,1611299399999,53229.98597,502,3900.12,29506.47420,0 -1611299400000,7.561,7.584,7.552,7.559,2675.22,1611299699999,20231.78673,241,877.87,6641.58843,0 -1611299700000,7.558,7.568,7.522,7.549,7363.89,1611299999999,55560.69570,296,3170.31,23927.74529,0 -1611300000000,7.546,7.547,7.455,7.460,12391.70,1611300299999,92833.79850,581,3708.83,27822.67047,0 -1611300300000,7.460,7.470,7.384,7.386,28824.93,1611300599999,213869.64542,888,8259.97,61372.32518,0 -1611300600000,7.386,7.487,7.384,7.396,28279.98,1611300899999,210312.75900,931,16182.91,120434.49930,0 -1611300900000,7.393,7.420,7.334,7.359,28129.77,1611301199999,207234.12170,818,9156.92,67494.12396,0 -1611301200000,7.369,7.433,7.326,7.362,17907.86,1611301499999,132088.78373,699,9653.06,71279.19546,0 -1611301500000,7.360,7.426,7.335,7.385,24039.95,1611301799999,177325.99067,769,15811.91,116604.56810,0 -1611301800000,7.386,7.405,7.314,7.332,24708.07,1611302099999,181779.00684,785,9975.71,73444.98960,0 -1611302100000,7.329,7.381,7.301,7.377,30425.16,1611302399999,223002.10156,880,15341.40,112465.32430,0 -1611302400000,7.373,7.413,7.337,7.343,17009.70,1611302699999,125571.34126,643,7978.56,58924.81516,0 -1611302700000,7.346,7.372,7.265,7.275,20861.73,1611302999999,152571.29452,863,8559.44,62715.66405,0 -1611303000000,7.275,7.333,7.255,7.330,21239.91,1611303299999,155030.12884,775,9167.14,66933.93297,0 -1611303300000,7.328,7.367,7.291,7.318,13905.06,1611303599999,101832.21257,559,5818.30,42594.94936,0 -1611303600000,7.312,7.312,7.226,7.269,27701.78,1611303899999,201152.08469,1052,11116.86,80733.47505,0 -1611303900000,7.267,7.296,7.247,7.289,13840.16,1611304199999,100624.12809,485,7225.82,52556.24960,0 -1611304200000,7.291,7.381,7.273,7.367,14818.12,1611304499999,108738.01504,628,12699.20,93224.27772,0 -1611304500000,7.365,7.406,7.354,7.379,22550.08,1611304799999,166507.20170,626,14720.90,108696.35323,0 -1611304800000,7.381,7.397,7.367,7.384,18369.59,1611305099999,135529.10117,301,6477.03,47817.68365,0 -1611305100000,7.384,7.395,7.279,7.310,37793.49,1611305399999,278019.05861,734,12117.34,89082.05508,0 -1611305400000,7.314,7.434,7.309,7.426,39099.39,1611305699999,289407.34582,749,19884.81,147112.17801,0 -1611305700000,7.425,7.482,7.420,7.458,16200.78,1611305999999,120756.89444,639,9918.70,73955.62501,0 -1611306000000,7.456,7.497,7.439,7.457,16669.35,1611306299999,124548.02298,523,9347.55,69859.46503,0 -1611306300000,7.454,7.464,7.410,7.420,10431.18,1611306599999,77589.45692,406,5260.40,39145.83639,0 -1611306600000,7.421,7.509,7.378,7.464,42113.47,1611306899999,314248.16469,968,30756.31,229578.73831,0 -1611306900000,7.462,7.462,7.392,7.397,13408.50,1611307199999,99570.42671,501,6051.12,44895.05732,0 -1611307200000,7.400,7.465,7.397,7.456,12113.25,1611307499999,90060.75705,470,6479.87,48190.71486,0 -1611307500000,7.454,7.523,7.450,7.515,8060.04,1611307799999,60419.46305,462,5037.62,37786.52412,0 -1611307800000,7.516,7.569,7.482,7.552,21620.16,1611308099999,162659.10616,944,14453.09,108773.49148,0 -1611308100000,7.557,7.591,7.545,7.588,27564.47,1611308399999,208679.85122,961,14288.14,108195.21602,0 -1611308400000,7.588,7.618,7.523,7.528,42547.49,1611308699999,322074.11272,1562,18032.26,136609.77606,0 -1611308700000,7.529,7.553,7.529,7.539,11762.34,1611308999999,88757.23521,243,5604.30,42290.34270,0 -1611309000000,7.544,7.584,7.527,7.572,18901.83,1611309299999,142853.92308,544,11818.35,89335.46350,0 -1611309300000,7.572,7.578,7.526,7.539,12848.35,1611309599999,97014.53797,394,5560.53,42018.83075,0 -1611309600000,7.539,7.623,7.539,7.613,40485.51,1611309899999,307086.39164,1269,25208.11,191062.97482,0 -1611309900000,7.613,7.669,7.582,7.596,23205.81,1611310199999,176961.47274,1770,9887.45,75417.67759,0 -1611310200000,7.595,7.638,7.568,7.608,29482.03,1611310499999,224151.79338,791,11531.69,87701.16787,0 -1611310500000,7.608,7.638,7.563,7.572,20735.91,1611310799999,157604.34391,730,7806.99,59370.75855,0 -1611310800000,7.577,7.583,7.527,7.575,27015.45,1611311099999,203980.08007,658,7007.92,52922.23269,0 -1611311100000,7.576,7.576,7.514,7.565,17083.02,1611311399999,128905.24632,450,10780.72,81429.52769,0 -1611311400000,7.571,7.580,7.545,7.576,6999.30,1611311699999,52935.72452,344,3505.63,26512.56972,0 -1611311700000,7.578,7.632,7.559,7.598,15065.13,1611311999999,114407.09476,478,7719.29,58617.79777,0 -1611312000000,7.603,7.610,7.551,7.595,10839.11,1611312299999,82160.26438,390,3744.79,28389.10846,0 -1611312300000,7.597,7.634,7.575,7.632,8813.49,1611312599999,67030.66577,315,3920.10,29800.30731,0 -1611312600000,7.632,7.659,7.605,7.647,14853.42,1611312899999,113362.22050,960,9952.39,75934.62105,0 -1611312900000,7.655,7.754,7.637,7.730,38382.20,1611313199999,295466.83507,3537,22920.74,176463.44378,0 -1611313200000,7.725,7.738,7.654,7.675,38214.04,1611313499999,293709.65501,1385,15733.65,120925.02502,0 -1611313500000,7.665,7.725,7.664,7.704,23165.86,1611313799999,178446.68978,632,11888.23,91638.00842,0 -1611313800000,7.710,7.732,7.694,7.719,14956.39,1611314099999,115289.71282,379,5406.14,41701.04247,0 -1611314100000,7.722,7.772,7.722,7.766,12411.41,1611314399999,96256.80165,1652,8529.51,66150.48154,0 -1611314400000,7.767,7.771,7.657,7.659,61341.46,1611314699999,472485.83672,1059,20727.61,159785.89781,0 -1611314700000,7.666,7.704,7.652,7.691,17865.67,1611314999999,137168.76124,591,8907.02,68424.94238,0 -1611315000000,7.691,7.710,7.671,7.693,10406.38,1611315299999,80047.18181,356,5601.70,43103.71064,0 -1611315300000,7.693,7.697,7.627,7.655,9591.03,1611315599999,73445.22051,446,2312.21,17721.16658,0 -1611315600000,7.648,7.711,7.646,7.693,18496.46,1611315899999,142021.40191,477,13702.62,105210.46789,0 -1611315900000,7.692,7.720,7.689,7.714,10210.55,1611316199999,78681.42218,299,8039.15,61955.75356,0 -1611316200000,7.716,7.719,7.683,7.701,5088.56,1611316499999,39181.47034,249,3266.46,25153.39543,0 -1611316500000,7.700,7.729,7.675,7.706,7345.37,1611316799999,56569.63230,337,3872.80,29833.31689,0 -1611316800000,7.713,7.781,7.713,7.737,25234.08,1611317099999,195633.40747,751,13654.14,105983.08404,0 -1611317100000,7.742,7.806,7.736,7.806,14299.26,1611317399999,111237.77570,701,9048.27,70408.24325,0 -1611317400000,7.803,7.880,7.801,7.880,38744.10,1611317699999,303918.37911,2307,19765.44,155120.80865,0 -1611317700000,7.876,7.900,7.872,7.897,12109.63,1611317999999,95525.34844,639,7018.32,55374.76247,0 -1611318000000,7.895,7.960,7.889,7.960,32019.55,1611318299999,253862.18700,1351,22552.43,178875.33884,0 -1611318300000,7.958,7.975,7.931,7.943,30475.82,1611318599999,242296.31412,933,11683.21,92946.33349,0 -1611318600000,7.947,8.000,7.938,7.991,25690.38,1611318899999,204749.92404,684,11326.76,90338.27519,0 -1611318900000,7.990,8.058,7.990,8.050,30631.09,1611319199999,245920.16154,1090,21502.99,172595.37860,0 -1611319200000,8.054,8.058,7.882,7.882,69120.62,1611319499999,551268.82318,1523,20240.17,161629.29987,0 -1611319500000,7.887,7.926,7.809,7.892,78109.32,1611319799999,614767.73956,1994,31748.89,250032.27462,0 -1611319800000,7.891,8.006,7.881,7.969,53535.81,1611320099999,426010.57734,1258,26168.60,208262.07974,0 -1611320100000,7.965,7.994,7.940,7.980,12600.94,1611320399999,100291.20838,413,7057.65,56177.65090,0 -1611320400000,7.982,7.994,7.864,7.992,35041.21,1611320699999,277537.60873,1121,19072.49,151219.79238,0 -1611320700000,7.985,7.992,7.937,7.957,8862.61,1611320999999,70608.87164,417,4157.20,33141.99412,0 -1611321000000,7.956,8.025,7.937,8.025,13957.51,1611321299999,111311.75504,703,6852.80,54755.66015,0 -1611321300000,8.025,8.153,8.020,8.153,41889.45,1611321599999,338605.63240,1732,24337.85,196662.56320,0 -1611321600000,8.148,8.202,8.098,8.200,53771.82,1611321899999,438248.67481,1937,30163.11,246074.92186,0 -1611321900000,8.197,8.291,8.166,8.179,75714.04,1611322199999,623467.33680,3002,42748.65,352150.50718,0 -1611322200000,8.181,8.245,8.142,8.187,60912.55,1611322499999,498844.97536,1761,31787.12,260582.62464,0 -1611322500000,8.187,8.213,8.163,8.181,16630.98,1611322799999,136098.56918,516,7671.68,62806.44852,0 -1611322800000,8.173,8.243,8.173,8.226,29014.27,1611323099999,238156.90567,812,15830.11,129958.36281,0 -1611323100000,8.227,8.298,8.224,8.280,31061.14,1611323399999,256869.58044,938,15291.45,126404.22512,0 -1611323400000,8.268,8.269,8.200,8.242,47905.50,1611323699999,394371.75893,1249,16177.27,133281.66712,0 -1611323700000,8.242,8.315,8.238,8.275,34527.71,1611323999999,286257.11426,978,21934.42,181845.40668,0 -1611324000000,8.272,8.356,8.263,8.344,27186.16,1611324299999,225951.81451,805,14500.44,120640.70990,0 -1611324300000,8.341,8.360,8.302,8.350,27180.55,1611324599999,226517.14190,747,13183.87,109964.32930,0 -1611324600000,8.351,8.359,8.285,8.311,22635.81,1611324899999,188127.23140,829,9458.72,78608.99846,0 -1611324900000,8.315,8.332,8.301,8.320,13764.00,1611325199999,114398.45327,423,9085.79,75528.36473,0 -1611325200000,8.321,8.349,8.318,8.341,22186.45,1611325499999,184859.22820,504,8188.02,68272.59099,0 -1611325500000,8.340,8.397,8.340,8.397,25557.48,1611325799999,213999.30697,780,10466.85,87646.39669,0 -1611325800000,8.398,8.400,8.253,8.264,48792.81,1611326099999,405610.27428,1618,17506.84,145539.18199,0 -1611326100000,8.260,8.294,8.248,8.266,23209.71,1611326399999,191811.01191,1317,11767.08,97244.70970,0 -1611326400000,8.264,8.264,8.210,8.247,40402.92,1611326699999,332579.01566,1002,14781.97,121694.70616,0 -1611326700000,8.249,8.337,8.246,8.314,31293.71,1611326999999,259814.84693,1025,21933.80,182043.50762,0 -1611327000000,8.312,8.320,8.288,8.299,12968.27,1611327299999,107692.20887,411,5464.28,45384.92134,0 -1611327300000,8.300,8.304,8.240,8.257,16964.12,1611327599999,140382.71608,527,5293.02,43831.57369,0 -1611327600000,8.262,8.262,8.204,8.216,23921.61,1611327899999,196856.37174,711,9519.32,78372.90678,0 -1611327900000,8.223,8.288,8.215,8.267,23954.03,1611328199999,197880.16286,603,14867.26,122910.96520,0 -1611328200000,8.271,8.308,8.257,8.293,21345.81,1611328499999,176730.89234,540,12384.48,102537.59709,0 -1611328500000,8.298,8.310,8.234,8.238,19325.37,1611328799999,159819.66886,639,7798.77,64543.41592,0 -1611328800000,8.246,8.247,8.176,8.200,34415.29,1611329099999,282441.97953,870,10890.85,89460.34843,0 -1611329100000,8.203,8.264,8.198,8.253,22463.03,1611329399999,185047.02230,857,16428.34,135342.46691,0 -1611329400000,8.254,8.256,8.156,8.164,24655.17,1611329699999,202070.56712,658,5975.05,49018.66661,0 -1611329700000,8.161,8.191,8.156,8.184,15071.27,1611329999999,123220.59983,354,2799.95,22895.88348,0 -1611330000000,8.187,8.192,8.176,8.183,19447.29,1611330299999,159177.55316,356,5558.30,45511.69049,0 -1611330300000,8.184,8.201,8.161,8.166,10740.75,1611330599999,87925.55156,459,5715.80,46809.92183,0 -1611330600000,8.162,8.176,8.150,8.171,8331.44,1611330899999,67996.28980,330,2743.06,22398.10649,0 -1611330900000,8.171,8.265,8.144,8.246,27847.25,1611331199999,228308.72276,660,15710.90,129142.31036,0 -1611331200000,8.243,8.340,8.243,8.289,46395.51,1611331499999,384839.16217,1249,29479.28,244373.79474,0 -1611331500000,8.288,8.304,8.246,8.258,17754.45,1611331799999,146896.54179,574,6871.84,56865.62712,0 -1611331800000,8.253,8.256,8.116,8.120,31761.02,1611332099999,260073.61047,1086,10619.55,87191.85455,0 -1611332100000,8.116,8.212,8.098,8.201,36611.58,1611332399999,298597.96150,1112,17889.92,145947.92355,0 -1611332400000,8.194,8.323,8.194,8.322,91616.22,1611332699999,758420.17361,1335,50536.13,417752.44792,0 -1611332700000,8.322,8.469,8.300,8.417,77963.33,1611332999999,653516.48899,2275,41169.95,345297.76374,0 -1611333000000,8.418,8.471,8.357,8.406,75748.91,1611333299999,638337.44002,1559,33918.22,285704.94518,0 -1611333300000,8.409,8.413,8.362,8.405,15004.31,1611333599999,125889.87754,402,5536.06,46488.99615,0 -1611333600000,8.404,8.429,8.352,8.359,9637.07,1611333899999,80824.69621,456,3078.89,25845.04838,0 -1611333900000,8.360,8.382,8.149,8.218,217442.35,1611334199999,1792542.80501,3385,63826.89,525952.02862,0 -1611334200000,8.221,8.230,8.170,8.205,19949.53,1611334499999,163471.03437,553,10180.35,83405.40054,0 -1611334500000,8.207,8.237,8.179,8.199,29060.11,1611334799999,238410.12852,612,16615.04,136347.76268,0 -1611334800000,8.200,8.268,8.196,8.238,29575.54,1611335099999,243591.76105,784,17832.63,146912.12836,0 -1611335100000,8.233,8.261,8.211,8.234,18467.93,1611335399999,151993.40097,486,7125.58,58673.30569,0 -1611335400000,8.238,8.360,8.232,8.317,18665.49,1611335699999,155109.34699,669,12086.47,100439.89772,0 -1611335700000,8.317,8.368,8.268,8.274,19369.78,1611335999999,161226.28691,651,7885.18,65792.19679,0 -1611336000000,8.270,8.312,8.217,8.222,20644.81,1611336299999,170765.53940,603,7347.90,60756.64082,0 -1611336300000,8.221,8.265,8.219,8.264,10130.63,1611336599999,83525.43915,353,5087.50,41947.38759,0 -1611336600000,8.266,8.308,8.234,8.258,14732.09,1611336899999,121817.04933,559,6908.73,57163.02502,0 -1611336900000,8.258,8.288,8.241,8.253,9655.53,1611337199999,79718.39895,497,3546.11,29285.40319,0 -1611337200000,8.255,8.270,8.160,8.171,24079.41,1611337499999,197396.84184,706,5658.46,46468.31390,0 -1611337500000,8.166,8.240,8.136,8.226,24974.73,1611337799999,204129.92075,872,14947.04,122207.05076,0 -1611337800000,8.226,8.263,8.226,8.258,8232.78,1611338099999,67909.54672,329,3106.50,25622.67069,0 -1611338100000,8.258,8.275,8.235,8.270,4278.99,1611338399999,35321.08984,255,1696.75,14013.09582,0 -1611338400000,8.265,8.300,8.226,8.244,24046.70,1611338699999,198752.01956,742,10715.61,88582.14954,0 -1611338700000,8.242,8.333,8.242,8.321,21429.27,1611338999999,178083.10106,663,9553.15,79333.78737,0 -1611339000000,8.321,8.441,8.317,8.409,92711.70,1611339299999,777731.80937,2272,65779.33,551777.57496,0 -1611339300000,8.409,8.410,8.328,8.402,36108.18,1611339599999,302107.99764,941,16278.64,136320.77446,0 -1611339600000,8.398,8.398,8.342,8.345,12689.22,1611339899999,106150.38708,454,3342.64,27964.65469,0 -1611339900000,8.347,8.373,8.321,8.338,12099.64,1611340199999,100991.20079,408,5370.82,44830.52626,0 -1611340200000,8.336,8.358,8.306,8.307,13702.32,1611340499999,114039.32818,431,2909.80,24255.32159,0 -1611340500000,8.308,8.367,8.295,8.316,16934.16,1611340799999,140800.16474,529,7732.99,64320.79696,0 -1611340800000,8.308,8.342,8.301,8.331,18406.96,1611341099999,153228.49544,463,8055.50,67034.05713,0 -1611341100000,8.325,8.366,8.319,8.346,13888.13,1611341399999,115889.08365,464,10431.44,87042.17437,0 -1611341400000,8.344,8.352,8.280,8.305,21324.74,1611341699999,177307.03950,617,5900.90,49095.20843,0 -1611341700000,8.305,8.376,8.281,8.304,27033.66,1611341999999,224977.73387,834,9908.88,82532.79571,0 -1611342000000,8.309,8.322,8.291,8.312,7562.76,1611342299999,62787.27081,358,2412.23,20035.28054,0 -1611342300000,8.310,8.338,8.304,8.338,7270.92,1611342599999,60541.81905,234,5241.74,43640.69995,0 -1611342600000,8.339,8.365,8.330,8.359,9510.36,1611342899999,79377.59304,315,4733.36,39515.06511,0 -1611342900000,8.359,8.360,8.299,8.348,9299.62,1611343199999,77448.58148,305,3599.46,30022.98162,0 -1611343200000,8.347,8.361,8.339,8.360,11497.16,1611343499999,96017.89569,242,6074.61,50746.12523,0 -1611343500000,8.362,8.370,8.350,8.359,4218.39,1611343799999,35275.27522,200,2559.49,21410.10162,0 -1611343800000,8.357,8.394,8.355,8.387,9059.26,1611344099999,75855.27861,400,5418.50,45370.44169,0 -1611344100000,8.386,8.407,8.381,8.407,8028.70,1611344399999,67382.48005,339,4273.24,35869.96773,0 -1611344400000,8.408,8.417,8.367,8.369,7687.64,1611344699999,64498.49448,362,3235.78,27162.69833,0 -1611344700000,8.365,8.389,8.357,8.379,5050.69,1611344999999,42291.06701,216,2651.81,22210.25513,0 -1611345000000,8.372,8.405,8.360,8.389,5611.33,1611345299999,47037.25788,315,3675.89,30822.40562,0 -1611345300000,8.391,8.394,8.362,8.370,6457.40,1611345599999,54102.87932,253,2358.36,19754.58569,0 -1611345600000,8.363,8.375,8.303,8.308,28176.73,1611345899999,234996.46973,711,9584.71,79953.12209,0 -1611345900000,8.305,8.344,8.283,8.323,18041.44,1611346199999,149984.74855,519,9093.48,75669.29417,0 -1611346200000,8.323,8.358,8.319,8.345,12455.69,1611346499999,103885.17886,337,7649.58,63808.78523,0 -1611346500000,8.344,8.384,8.341,8.372,9519.87,1611346799999,79634.49865,458,5713.84,47778.28249,0 -1611346800000,8.373,8.382,8.342,8.354,12845.91,1611347099999,107346.42165,381,4087.33,34157.48506,0 -1611347100000,8.354,8.391,8.353,8.374,9575.20,1611347399999,80206.52259,326,5709.39,47825.82051,0 -1611347400000,8.380,8.390,8.356,8.376,17576.46,1611347699999,147169.34158,514,5635.92,47207.41013,0 -1611347700000,8.374,8.376,8.343,8.366,11720.22,1611347999999,98001.31865,286,3337.33,27915.60817,0 -1611348000000,8.355,8.356,8.325,8.333,7884.09,1611348299999,65736.96295,287,2404.67,20050.03935,0 -1611348300000,8.333,8.357,8.258,8.274,19586.67,1611348599999,162541.52601,652,6752.21,56126.51701,0 -1611348600000,8.274,8.295,8.250,8.261,15933.90,1611348899999,131735.66713,504,7547.22,62434.81938,0 -1611348900000,8.260,8.310,8.254,8.277,13387.36,1611349199999,110880.36648,387,5916.61,48998.24365,0 -1611349200000,8.274,8.355,8.271,8.341,11594.61,1611349499999,96431.21374,440,6392.27,53166.53878,0 -1611349500000,8.340,8.394,8.327,8.335,17379.00,1611349799999,145288.05463,894,6818.28,57007.83405,0 -1611349800000,8.333,8.352,8.319,8.321,7928.47,1611350099999,66059.96327,359,2337.05,19478.58321,0 -1611350100000,8.322,8.322,8.277,8.307,6257.85,1611350399999,51903.18241,396,3531.43,29285.38006,0 -1611350400000,8.307,8.358,8.294,8.341,15081.67,1611350699999,125606.72869,370,7449.48,62079.15425,0 -1611350700000,8.345,8.345,8.283,8.294,6377.92,1611350999999,52936.34634,448,2684.74,22275.43212,0 -1611351000000,8.290,8.326,8.287,8.311,4907.51,1611351299999,40759.41130,256,3509.94,29160.22548,0 -1611351300000,8.307,8.338,8.307,8.323,4776.36,1611351599999,39771.06939,199,2348.14,19555.74880,0 -1611351600000,8.328,8.333,8.302,8.313,4261.00,1611351899999,35443.25927,216,1750.75,14562.01267,0 -1611351900000,8.314,8.314,8.194,8.217,65359.72,1611352199999,538318.32253,1391,16753.80,137935.17505,0 -1611352200000,8.215,8.223,8.170,8.220,16023.26,1611352499999,131282.88534,531,4823.94,39538.10282,0 -1611352500000,8.220,8.252,8.203,8.203,7571.05,1611352799999,62258.54924,347,3743.01,30804.31821,0 -1611352800000,8.203,8.264,8.203,8.242,9796.70,1611353099999,80688.25412,348,6752.20,55622.90609,0 -1611353100000,8.242,8.289,8.241,8.289,4967.06,1611353399999,41067.07751,268,3147.84,26032.59337,0 -1611353400000,8.289,8.310,8.235,8.243,9898.88,1611353699999,81939.03640,719,2362.84,19576.39484,0 -1611353700000,8.244,8.296,8.235,8.288,7488.88,1611353999999,62012.66101,329,5143.16,42585.41827,0 -1611354000000,8.288,8.288,8.259,8.270,4111.22,1611354299999,34002.37657,188,505.69,4185.18001,0 -1611354300000,8.269,8.269,8.247,8.268,6412.16,1611354599999,52964.37321,205,3121.96,25802.48004,0 -1611354600000,8.268,8.270,8.177,8.177,16334.06,1611354899999,134514.21495,527,3452.09,28450.61627,0 -1611354900000,8.177,8.195,8.134,8.173,34922.38,1611355199999,285205.86246,975,16736.94,136760.88229,0 -1611355200000,8.171,8.222,8.143,8.149,14012.29,1611355499999,114596.89876,488,7845.00,64188.03702,0 -1611355500000,8.149,8.172,8.107,8.121,20634.19,1611355799999,167838.56922,984,8792.79,71583.31388,0 -1611355800000,8.116,8.119,7.963,7.994,93188.55,1611356099999,749734.25689,3930,30442.92,245277.97572,0 -1611356100000,8.002,8.037,7.967,7.987,28382.69,1611356399999,226886.17264,1239,10829.96,86653.90231,0 -1611356400000,7.988,8.088,7.974,8.088,26360.57,1611356699999,211582.66518,669,17665.74,142020.59455,0 -1611356700000,8.084,8.105,8.002,8.042,43404.51,1611356999999,349565.22496,992,16205.89,130586.85906,0 -1611357000000,8.036,8.119,8.026,8.103,44017.80,1611357299999,355954.49553,893,33162.36,268164.39868,0 -1611357300000,8.101,8.113,8.045,8.097,17231.15,1611357599999,139118.21933,457,7739.47,62517.99245,0 -1611357600000,8.100,8.106,8.052,8.073,8530.76,1611357899999,68859.04834,307,1496.44,12093.34601,0 -1611357900000,8.073,8.123,8.065,8.097,8730.76,1611358199999,70788.92630,335,5143.16,41686.54932,0 -1611358200000,8.092,8.118,8.082,8.096,9839.95,1611358499999,79710.14047,295,5480.50,44415.33120,0 -1611358500000,8.093,8.134,8.065,8.093,10917.87,1611358799999,88488.09773,424,6647.96,53908.49362,0 -1611358800000,8.099,8.103,7.975,7.993,27398.51,1611359099999,219583.46957,710,6687.79,53584.71920,0 -1611359100000,7.991,8.042,7.958,8.041,12067.72,1611359399999,96472.07999,679,5609.28,44839.92930,0 -1611359400000,8.042,8.069,7.990,7.998,9862.30,1611359699999,79222.33573,730,4428.17,35613.24352,0 -1611359700000,7.995,8.049,7.977,7.988,7884.50,1611359999999,63177.56962,385,3746.96,30036.39037,0 -1611360000000,7.988,8.008,7.918,7.947,40351.75,1611360299999,320829.99370,2838,18079.86,143757.74462,0 -1611360300000,7.947,7.970,7.858,7.891,50668.82,1611360599999,400011.87593,1591,15157.39,119705.92926,0 -1611360600000,7.892,7.911,7.850,7.888,26170.31,1611360899999,206069.01136,754,10661.31,83979.16066,0 -1611360900000,7.882,7.909,7.871,7.903,8484.50,1611361199999,66970.95967,317,5160.77,40749.27899,0 -1611361200000,7.907,7.940,7.902,7.925,12692.22,1611361499999,100575.37704,468,9328.37,73932.95556,0 -1611361500000,7.925,7.976,7.889,7.955,14010.39,1611361799999,111142.91773,559,6947.54,55140.38192,0 -1611361800000,7.955,8.002,7.932,7.993,11556.94,1611362099999,92029.53281,582,7489.93,59685.81633,0 -1611362100000,7.994,8.059,7.987,8.019,79594.01,1611362399999,639804.62001,2418,44992.67,361557.85320,0 -1611362400000,8.019,8.078,8.017,8.060,36566.86,1611362699999,294561.76422,1459,28345.01,228356.68569,0 -1611362700000,8.060,8.116,8.017,8.109,83540.62,1611362999999,673589.24666,1842,36942.42,298254.41331,0 -1611363000000,8.103,8.217,8.103,8.201,105451.70,1611363299999,861909.03115,3389,46614.41,380811.70113,0 -1611363300000,8.208,8.269,8.201,8.221,27190.77,1611363599999,223787.18714,2091,14264.20,117465.06410,0 -1611363600000,8.221,8.242,8.124,8.207,49169.46,1611363899999,402787.79761,1389,22079.00,180899.78525,0 -1611363900000,8.209,8.247,8.184,8.237,27040.30,1611364199999,222088.31247,944,16257.32,133576.59690,0 -1611364200000,8.239,8.296,8.167,8.195,43484.22,1611364499999,358123.64730,1802,25531.13,210436.50523,0 -1611364500000,8.194,8.194,8.135,8.158,33115.82,1611364799999,270310.23121,888,14307.62,116823.51828,0 -1611364800000,8.154,8.188,8.138,8.165,10323.09,1611365099999,84287.18008,403,7380.50,60272.29341,0 -1611365100000,8.172,8.225,8.161,8.216,9313.27,1611365399999,76381.41821,398,6566.74,53851.30679,0 -1611365400000,8.216,8.241,8.200,8.208,9396.12,1611365699999,77255.41996,496,4713.07,38761.22692,0 -1611365700000,8.204,8.236,8.200,8.224,19221.27,1611365999999,157868.67629,387,7624.93,62663.98845,0 -1611366000000,8.228,8.301,8.228,8.279,18746.50,1611366299999,155048.36399,2372,12789.09,105763.88549,0 -1611366300000,8.276,8.303,8.256,8.288,13400.62,1611366599999,110960.79467,342,9855.97,81644.47705,0 -1611366600000,8.286,8.317,8.255,8.259,20960.28,1611366899999,173901.67133,599,12648.65,104958.41807,0 -1611366900000,8.260,8.267,8.213,8.236,16185.89,1611367199999,133192.67778,579,3634.69,29911.42439,0 -1611367200000,8.236,8.297,8.220,8.259,16122.24,1611367499999,133287.78160,501,8654.56,71564.87791,0 -1611367500000,8.254,8.341,8.249,8.311,13714.32,1611367799999,113902.43183,1214,7209.02,59842.87675,0 -1611367800000,8.310,8.335,8.273,8.314,8398.59,1611368099999,69819.93820,478,4511.86,37532.90755,0 -1611368100000,8.313,8.340,8.253,8.253,11647.51,1611368399999,96537.96237,703,5586.18,46299.41493,0 -1611368400000,8.256,8.277,8.213,8.216,8178.06,1611368699999,67455.62557,448,3617.62,29867.64908,0 -1611368700000,8.216,8.265,8.160,8.256,43655.48,1611368999999,358512.96095,1139,22271.56,183231.74424,0 -1611369000000,8.255,8.293,8.249,8.281,8985.06,1611369299999,74319.17527,422,4988.78,41257.83454,0 -1611369300000,8.282,8.297,8.248,8.257,9403.56,1611369599999,77765.92634,394,5351.73,44273.68403,0 -1611369600000,8.257,8.313,8.220,8.232,10323.62,1611369899999,85404.17668,562,5051.34,41803.43248,0 -1611369900000,8.229,8.290,8.212,8.284,10820.97,1611370199999,89206.63242,464,3330.69,27502.40737,0 -1611370200000,8.290,8.299,8.257,8.271,11385.47,1611370499999,94297.79648,484,4379.70,36279.11376,0 -1611370500000,8.269,8.277,8.217,8.221,5920.89,1611370799999,48800.36015,342,2399.80,19779.66884,0 -1611370800000,8.223,8.296,8.188,8.283,25704.21,1611371099999,211911.31851,784,13548.42,111872.57853,0 -1611371100000,8.281,8.281,8.191,8.224,15706.24,1611371399999,129202.98266,544,6737.22,55402.69943,0 -1611371400000,8.228,8.243,8.195,8.217,10443.61,1611371699999,85749.51310,359,3451.99,28342.89062,0 -1611371700000,8.218,8.272,8.206,8.264,7676.28,1611371999999,63371.83057,331,3317.94,27383.06907,0 -1611372000000,8.266,8.274,8.246,8.261,6140.31,1611372299999,50705.50502,232,1438.84,11885.75489,0 -1611372300000,8.262,8.275,8.242,8.251,9285.09,1611372599999,76668.81915,312,2207.62,18236.76321,0 -1611372600000,8.251,8.280,8.220,8.268,9934.82,1611372899999,81995.90377,360,5089.88,42007.42430,0 -1611372900000,8.267,8.278,8.243,8.260,6840.69,1611373199999,56481.24552,253,2044.86,16892.11910,0 -1611373200000,8.265,8.282,8.255,8.269,5302.16,1611373499999,43859.44623,247,2497.81,20666.24863,0 -1611373500000,8.274,8.300,8.266,8.288,14337.91,1611373799999,118745.32871,506,6570.90,54428.54444,0 -1611373800000,8.288,8.305,8.276,8.304,4817.78,1611374099999,39963.46311,250,1850.35,15338.63973,0 -1611374100000,8.301,8.367,8.294,8.330,31954.54,1611374399999,266326.76041,2052,13884.88,115731.41546,0 -1611374400000,8.330,8.348,8.262,8.341,24443.16,1611374699999,203037.89122,1514,13965.88,116068.16833,0 -1611374700000,8.343,8.424,8.336,8.418,23102.05,1611374999999,193548.22093,2302,14078.67,117980.98880,0 -1611375000000,8.418,8.462,8.393,8.417,29671.32,1611375299999,250092.69184,2195,9493.45,80047.98453,0 -1611375300000,8.409,8.463,8.379,8.406,32265.27,1611375599999,271998.62681,1154,12022.71,101359.23768,0 -1611375600000,8.411,8.463,8.396,8.448,11930.03,1611375899999,100589.88849,457,8702.91,73394.49116,0 -1611375900000,8.446,8.456,8.414,8.455,6546.60,1611376199999,55232.62587,462,3182.16,26847.93765,0 -1611376200000,8.454,8.454,8.397,8.409,10659.99,1611376499999,89695.63364,406,4914.63,41353.77764,0 -1611376500000,8.410,8.415,8.356,8.366,20058.82,1611376799999,168190.17706,556,5296.65,44428.23896,0 -1611376800000,8.366,8.395,8.335,8.345,14584.87,1611377099999,121938.80464,455,5043.95,42251.25817,0 -1611377100000,8.344,8.361,8.339,8.344,5208.59,1611377399999,43487.87709,211,2601.18,21720.76742,0 -1611377400000,8.346,8.362,8.311,8.319,15940.56,1611377699999,132826.55624,520,7442.15,62049.67285,0 -1611377700000,8.317,8.369,8.309,8.350,16329.86,1611377999999,136112.81586,435,11125.41,92768.97646,0 -1611378000000,8.346,8.355,8.314,8.333,10900.52,1611378299999,90833.10082,1206,5237.45,43660.70974,0 -1611378300000,8.338,8.367,8.335,8.353,12351.13,1611378599999,103151.49173,289,8347.59,69714.85635,0 -1611378600000,8.348,8.351,8.267,8.304,25183.01,1611378899999,209166.79665,1183,9050.32,75227.54946,0 -1611378900000,8.308,8.310,8.276,8.282,8755.26,1611379199999,72575.41860,317,1978.58,16416.36251,0 -1611379200000,8.280,8.324,8.259,8.279,18893.44,1611379499999,156622.58676,886,10401.42,86282.77871,0 -1611379500000,8.284,8.352,8.281,8.315,14172.67,1611379799999,117920.39251,521,9790.95,81464.66263,0 -1611379800000,8.316,8.425,8.289,8.354,46497.90,1611380099999,389734.94085,1152,23288.38,195159.39234,0 -1611380100000,8.349,8.412,8.347,8.384,12589.22,1611380399999,105496.84946,453,6952.88,58263.70658,0 -1611380400000,8.385,8.421,8.375,8.408,8190.72,1611380699999,68834.03006,352,3634.76,30552.33951,0 -1611380700000,8.406,8.423,8.358,8.375,28154.46,1611380999999,236457.98522,576,13457.88,113094.83821,0 -1611381000000,8.384,8.419,8.358,8.414,7495.17,1611381299999,62848.16580,341,3876.47,32519.31545,0 -1611381300000,8.419,8.419,8.373,8.399,14812.64,1611381599999,124320.04835,343,7404.46,62161.65384,0 -1611381600000,8.395,8.429,8.380,8.422,12095.02,1611381899999,101668.29705,424,4895.51,41163.63884,0 -1611381900000,8.422,8.435,8.422,8.428,7145.32,1611382199999,60220.56279,276,2762.43,23286.92094,0 -1611382200000,8.431,8.507,8.423,8.498,44414.76,1611382499999,376786.26906,1566,32110.34,272484.69927,0 -1611382500000,8.497,8.515,8.430,8.471,56856.51,1611382799999,482123.58362,1845,25489.28,216222.88946,0 -1611382800000,8.470,8.476,8.429,8.465,22302.79,1611383099999,188555.72017,605,9889.28,83657.28715,0 -1611383100000,8.464,8.523,8.423,8.506,22589.33,1611383399999,191489.62457,826,13553.74,114931.23441,0 -1611383400000,8.509,8.680,8.496,8.666,87334.84,1611383699999,749238.47278,3101,47321.88,406172.06996,0 -1611383700000,8.667,8.688,8.555,8.588,47481.48,1611383999999,409159.59579,1734,17973.59,154963.59278,0 -1611384000000,8.587,8.659,8.580,8.636,51466.67,1611384299999,443830.15315,1107,24374.88,210255.53671,0 -1611384300000,8.637,8.674,8.607,8.670,36289.94,1611384599999,313227.86471,855,17340.07,149860.92490,0 -1611384600000,8.666,8.674,8.623,8.634,33265.53,1611384899999,287610.73156,780,13807.36,119389.65951,0 -1611384900000,8.639,8.653,8.535,8.561,51657.34,1611385199999,443711.03699,1296,16886.57,145025.73746,0 -1611385200000,8.564,8.618,8.541,8.604,22793.98,1611385499999,195729.85739,574,14292.05,122747.51914,0 -1611385500000,8.596,8.621,8.471,8.593,38366.82,1611385799999,328153.73916,1230,16587.05,142017.97071,0 -1611385800000,8.600,8.651,8.589,8.643,15009.57,1611386099999,129405.81088,626,11269.28,97155.46100,0 -1611386100000,8.638,8.675,8.595,8.620,26791.40,1611386399999,231537.53540,858,13424.83,116050.32821,0 -1611386400000,8.621,8.690,8.619,8.672,14331.77,1611386699999,124083.74128,627,8440.48,73079.53244,0 -1611386700000,8.670,8.692,8.646,8.664,10114.29,1611386999999,87679.50556,379,5256.51,45567.82200,0 -1611387000000,8.652,8.669,8.591,8.591,14274.17,1611387299999,123204.89547,442,5547.53,47890.84586,0 -1611387300000,8.592,8.612,8.549,8.577,16201.23,1611387599999,139030.30321,607,6401.62,54959.96243,0 -1611387600000,8.576,8.578,8.510,8.566,26263.79,1611387899999,224579.20944,725,9603.59,82161.61430,0 -1611387900000,8.567,8.607,8.549,8.580,11784.58,1611388199999,101084.72298,291,7946.65,68200.53979,0 -1611388200000,8.582,8.592,8.541,8.569,20177.35,1611388499999,172838.70647,547,6438.75,55179.38669,0 -1611388500000,8.567,8.608,8.520,8.607,18406.60,1611388799999,157599.53300,481,11499.71,98611.33920,0 -1611388800000,8.599,8.632,8.559,8.563,42389.97,1611389099999,365188.31894,691,16218.27,139731.61127,0 -1611389100000,8.558,8.580,8.507,8.563,16755.49,1611389399999,143051.80513,666,9083.79,77598.52012,0 -1611389400000,8.563,8.575,8.504,8.533,21028.74,1611389699999,179400.93167,510,6412.20,54753.24209,0 -1611389700000,8.537,8.568,8.505,8.547,10078.33,1611389999999,86069.09253,417,6093.09,52072.41590,0 -1611390000000,8.554,8.568,8.536,8.553,4533.80,1611390299999,38758.60629,232,3261.60,27881.81227,0 -1611390300000,8.548,8.581,8.543,8.566,9650.16,1611390599999,82665.67662,297,5387.31,46158.57370,0 -1611390600000,8.566,8.595,8.554,8.589,9111.53,1611390899999,78162.44018,287,5133.29,44070.35395,0 -1611390900000,8.588,8.620,8.587,8.591,16582.09,1611391199999,142650.91259,387,11380.06,97909.47509,0 -1611391200000,8.588,8.598,8.538,8.579,18199.18,1611391499999,155845.17289,429,7186.48,61560.06072,0 -1611391500000,8.579,8.579,8.516,8.524,15352.85,1611391799999,131176.07355,507,4040.19,34497.48738,0 -1611391800000,8.522,8.534,8.510,8.522,8569.91,1611392099999,73015.90019,267,4502.26,38366.48859,0 -1611392100000,8.533,8.590,8.522,8.550,14329.35,1611392399999,122426.01573,430,7659.72,65455.21888,0 -1611392400000,8.555,8.594,8.534,8.565,11922.44,1611392699999,102169.14924,433,4677.36,40086.62881,0 -1611392700000,8.566,8.583,8.512,8.558,5665.00,1611392999999,48435.90610,366,2204.39,18861.17968,0 -1611393000000,8.562,8.610,8.541,8.582,23470.37,1611393299999,201451.97654,573,15026.72,128935.25823,0 -1611393300000,8.582,8.595,8.554,8.585,8878.53,1611393599999,76143.25777,318,4526.32,38829.18586,0 -1611393600000,8.585,8.589,8.561,8.589,5267.84,1611393899999,45180.42188,235,2786.65,23906.21859,0 -1611393900000,8.585,8.587,8.420,8.432,56491.04,1611394199999,478886.01726,1324,16133.91,136947.51804,0 -1611394200000,8.441,8.484,8.441,8.472,20704.55,1611394499999,175331.62337,565,14744.86,124878.12454,0 -1611394500000,8.472,8.488,8.460,8.484,5726.65,1611394799999,48554.46093,242,3170.37,26887.53924,0 -1611394800000,8.479,8.497,8.456,8.483,18288.87,1611395099999,155064.84042,421,11094.67,94094.64105,0 -1611395100000,8.482,8.502,8.465,8.477,14716.24,1611395399999,124791.77187,392,4618.05,39174.60903,0 -1611395400000,8.477,8.514,8.419,8.502,17812.21,1611395699999,150742.00411,614,6821.02,57768.00155,0 -1611395700000,8.506,8.515,8.356,8.448,55739.97,1611395999999,468899.13153,1220,17028.28,143522.90902,0 -1611396000000,8.444,8.454,8.284,8.332,82816.73,1611396299999,690757.43056,1626,21714.78,181472.48260,0 -1611396300000,8.324,8.356,8.291,8.343,28445.16,1611396599999,236871.50281,551,12936.88,107733.61031,0 -1611396600000,8.346,8.379,8.319,8.351,29954.85,1611396899999,249985.01326,519,12178.99,101738.40442,0 -1611396900000,8.357,8.383,8.311,8.353,26456.97,1611397199999,220576.64686,529,6582.03,54924.14556,0 -1611397200000,8.358,8.371,8.273,8.297,25489.24,1611397499999,211882.09009,789,8983.57,74730.54284,0 -1611397500000,8.300,8.312,8.191,8.247,87673.58,1611397799999,722014.19477,3161,36998.48,304888.54455,0 -1611397800000,8.248,8.248,8.160,8.213,49232.87,1611398099999,403634.87729,2857,16824.68,137968.66776,0 -1611398100000,8.215,8.241,8.172,8.189,14729.86,1611398399999,120798.33015,646,6429.33,52756.38168,0 -1611398400000,8.193,8.215,8.165,8.184,15466.75,1611398699999,126609.70953,508,6932.12,56776.75755,0 -1611398700000,8.184,8.257,8.181,8.232,19787.02,1611398999999,162780.81616,703,11668.80,96023.58087,0 -1611399000000,8.236,8.255,8.191,8.221,17463.23,1611399299999,143402.24960,444,10274.59,84389.22122,0 -1611399300000,8.220,8.264,8.220,8.254,10415.52,1611399599999,85916.13787,305,8835.76,72886.30141,0 -1611399600000,8.251,8.296,8.226,8.263,27913.42,1611399899999,230733.92666,667,20044.38,165720.90131,0 -1611399900000,8.265,8.339,8.265,8.285,50235.00,1611400199999,417319.07470,790,23198.28,192853.15536,0 -1611400200000,8.283,8.289,8.212,8.233,24114.50,1611400499999,198588.75683,645,4449.42,36627.77026,0 -1611400500000,8.237,8.237,8.087,8.101,54332.09,1611400799999,442040.55047,3017,11898.79,96784.80011,0 -1611400800000,8.094,8.109,8.023,8.102,48686.56,1611401099999,392498.37008,3435,19684.12,158815.17583,0 -1611401100000,8.102,8.116,8.056,8.064,19215.77,1611401399999,155515.46453,578,9227.14,74686.78625,0 -1611401400000,8.069,8.103,8.019,8.056,35108.86,1611401699999,282399.75917,1831,20610.81,165805.93840,0 -1611401700000,8.056,8.114,8.040,8.105,13736.18,1611401999999,110852.32848,570,8493.66,68562.80390,0 -1611402000000,8.105,8.142,8.104,8.117,20419.42,1611402299999,165810.22795,2143,10954.06,88951.97062,0 -1611402300000,8.123,8.194,8.101,8.151,28439.41,1611402599999,231930.48303,820,14368.56,117217.61554,0 -1611402600000,8.150,8.190,8.131,8.135,29002.61,1611402899999,236815.67802,1381,12937.62,105674.89160,0 -1611402900000,8.136,8.136,8.066,8.107,18079.40,1611403199999,146342.96372,565,5581.46,45185.09982,0 -1611403200000,8.100,8.257,8.070,8.212,31712.89,1611403499999,259659.13520,2314,20588.17,168588.28392,0 -1611403500000,8.209,8.228,8.140,8.170,33397.12,1611403799999,273299.04371,1126,15903.12,130235.46239,0 -1611403800000,8.173,8.189,8.100,8.179,32513.92,1611404099999,265079.08170,906,15194.97,123955.67138,0 -1611404100000,8.180,8.196,8.120,8.136,20346.16,1611404399999,165872.38737,690,7780.20,63467.26606,0 -1611404400000,8.137,8.205,8.134,8.182,9625.79,1611404699999,78791.76687,367,6380.07,52223.24532,0 -1611404700000,8.183,8.220,8.126,8.143,21116.90,1611404999999,172448.48659,665,10552.72,86303.90549,0 -1611405000000,8.142,8.214,8.110,8.203,20411.08,1611405299999,166626.68901,659,12378.48,101105.45608,0 -1611405300000,8.201,8.218,8.151,8.181,12289.64,1611405599999,100611.24313,425,5379.93,44085.89859,0 -1611405600000,8.175,8.230,8.159,8.186,23600.27,1611405899999,193350.18860,1026,13589.70,111445.94121,0 -1611405900000,8.185,8.187,8.149,8.174,7688.40,1611406199999,62788.28615,374,3507.47,28654.62952,0 -1611406200000,8.179,8.191,8.094,8.116,18925.54,1611406499999,154067.24476,683,3380.87,27533.48392,0 -1611406500000,8.121,8.145,8.088,8.092,15143.40,1611406799999,122781.03334,557,4627.16,37544.03106,0 -1611406800000,8.100,8.106,8.039,8.061,34475.97,1611407099999,278324.67525,940,16120.66,130112.52826,0 -1611407100000,8.060,8.084,8.004,8.037,22596.11,1611407399999,181638.28477,900,10249.85,82456.79944,0 -1611407400000,8.039,8.127,8.026,8.115,19266.08,1611407699999,155649.69587,469,13532.18,109293.92100,0 -1611407700000,8.114,8.197,8.111,8.189,20052.23,1611407999999,163768.99365,553,9134.83,74639.80173,0 -1611408000000,8.191,8.245,8.189,8.234,24422.14,1611408299999,200771.80527,669,15519.61,127621.23470,0 -1611408300000,8.232,8.275,8.225,8.270,24180.13,1611408599999,199524.54858,1438,17400.48,143606.84802,0 -1611408600000,8.266,8.292,8.225,8.248,23914.57,1611408899999,197554.31429,1217,12691.05,104934.01697,0 -1611408900000,8.250,8.267,8.212,8.251,16594.77,1611409199999,136725.22615,500,6860.41,56579.82339,0 -1611409200000,8.251,8.318,8.251,8.293,30580.41,1611409499999,253775.42442,2232,20287.22,168359.37524,0 -1611409500000,8.295,8.310,8.245,8.246,19309.17,1611409799999,159960.42992,765,7476.27,61979.38673,0 -1611409800000,8.249,8.289,8.186,8.227,28539.49,1611410099999,234812.06697,776,11449.94,94281.19015,0 -1611410100000,8.221,8.239,8.184,8.223,12610.87,1611410399999,103574.30815,411,6365.77,52288.46449,0 -1611410400000,8.220,8.286,8.156,8.165,41729.16,1611410699999,342129.97114,931,25208.77,206788.49210,0 -1611410700000,8.158,8.192,8.140,8.157,16381.66,1611410999999,133725.69596,536,6388.90,52182.42399,0 -1611411000000,8.156,8.165,8.124,8.144,13418.50,1611411299999,109204.97341,542,4807.67,39144.88503,0 -1611411300000,8.137,8.156,8.115,8.125,11849.53,1611411599999,96362.48526,407,5892.44,47925.49850,0 -1611411600000,8.122,8.136,8.085,8.090,16075.87,1611411899999,130273.29030,566,5985.65,48519.23360,0 -1611411900000,8.100,8.226,8.093,8.170,38308.43,1611412199999,313504.19371,818,29142.88,238500.28201,0 -1611412200000,8.162,8.192,8.112,8.176,16674.07,1611412499999,135979.76933,605,7704.69,62867.01992,0 -1611412500000,8.178,8.194,8.139,8.190,9940.85,1611412799999,81265.14025,350,5502.78,44994.41967,0 -1611412800000,8.190,8.196,8.145,8.192,14070.96,1611413099999,114982.69018,408,3479.93,28424.57334,0 -1611413100000,8.193,8.200,8.173,8.178,5058.24,1611413399999,41404.57386,239,2737.72,22413.09241,0 -1611413400000,8.181,8.188,8.115,8.188,13981.69,1611413699999,113966.06458,535,7020.12,57218.75994,0 -1611413700000,8.187,8.246,8.162,8.167,21114.70,1611413999999,173126.46519,741,8923.00,73216.24138,0 -1611414000000,8.166,8.248,8.131,8.224,24179.63,1611414299999,198294.51775,891,10625.40,87118.37749,0 -1611414300000,8.221,8.276,8.212,8.262,14321.50,1611414599999,118098.75725,549,8476.15,69890.22301,0 -1611414600000,8.262,8.284,8.228,8.277,9602.96,1611414899999,79314.97328,448,4801.96,39659.13552,0 -1611414900000,8.276,8.313,8.273,8.283,12464.39,1611415199999,103401.49443,487,8445.58,70055.35563,0 -1611415200000,8.283,8.318,8.269,8.305,15481.70,1611415499999,128453.10580,389,7736.14,64233.14944,0 -1611415500000,8.307,8.325,8.287,8.321,10428.93,1611415799999,86667.11002,467,6613.22,54970.76620,0 -1611415800000,8.314,8.320,8.245,8.310,21039.85,1611416099999,174328.37156,694,8196.52,67968.71263,0 -1611416100000,8.308,8.356,8.274,8.331,40707.92,1611416399999,338291.65713,1270,19637.04,163324.42391,0 -1611416400000,8.331,8.332,8.284,8.311,11013.75,1611416699999,91561.58726,594,5261.27,43745.71228,0 -1611416700000,8.307,8.321,8.244,8.266,18946.55,1611416999999,156946.55361,672,6458.90,53485.10651,0 -1611417000000,8.270,8.288,8.250,8.261,13889.15,1611417299999,114809.93524,353,4438.74,36702.23670,0 -1611417300000,8.260,8.281,8.243,8.253,7998.58,1611417599999,66065.01013,328,3458.67,28574.84097,0 -1611417600000,8.258,8.262,8.211,8.216,20870.03,1611417899999,171753.81888,590,7063.55,58127.19793,0 -1611417900000,8.216,8.255,8.176,8.215,20836.26,1611418199999,171226.70259,709,8481.98,69754.41787,0 -1611418200000,8.216,8.295,8.214,8.245,27476.56,1611418499999,226713.98039,731,19321.99,159483.48288,0 -1611418500000,8.254,8.317,8.254,8.282,11302.01,1611418799999,93666.71518,476,6426.03,53271.64730,0 -1611418800000,8.279,8.467,8.276,8.454,82252.85,1611419099999,690417.52600,3802,50761.75,426188.27648,0 -1611419100000,8.456,8.465,8.423,8.460,19601.35,1611419399999,165514.47523,752,7936.97,67047.03916,0 -1611419400000,8.460,8.500,8.380,8.410,43816.04,1611419699999,369684.24739,1753,18183.45,153714.42321,0 -1611419700000,8.414,8.443,8.397,8.417,12493.22,1611419999999,105167.66911,415,7356.57,61929.30528,0 -1611420000000,8.418,8.444,8.396,8.427,25131.14,1611420299999,211570.53102,439,7855.53,66175.36466,0 -1611420300000,8.431,8.452,8.390,8.418,21124.83,1611420599999,177841.23774,487,14141.91,119022.21160,0 -1611420600000,8.425,8.427,8.380,8.401,21359.06,1611420899999,179506.94621,585,7893.16,66318.54899,0 -1611420900000,8.400,8.430,8.384,8.414,8668.40,1611421199999,72836.67406,276,4437.67,37273.82600,0 -1611421200000,8.412,8.443,8.377,8.383,34003.08,1611421499999,285843.25476,743,17254.11,145007.56933,0 -1611421500000,8.381,8.381,8.321,8.353,24872.81,1611421799999,207650.88002,741,5238.53,43768.80434,0 -1611421800000,8.348,8.382,8.323,8.365,18922.18,1611422099999,158056.87049,503,9462.35,79098.03163,0 -1611422100000,8.364,8.420,8.312,8.417,29910.64,1611422399999,250323.28727,733,20308.85,170165.04433,0 -1611422400000,8.418,8.558,8.408,8.525,61448.52,1611422699999,522159.36097,3900,33539.50,284669.77385,0 -1611422700000,8.519,8.616,8.516,8.609,32784.86,1611422999999,281267.13199,2352,17026.30,145996.72143,0 -1611423000000,8.609,8.629,8.552,8.597,48872.17,1611423299999,419880.99595,2555,18443.19,158563.65167,0 -1611423300000,8.591,8.598,8.546,8.556,18518.20,1611423599999,158783.07227,444,7894.23,67718.95002,0 -1611423600000,8.555,8.598,8.485,8.532,42854.18,1611423899999,366464.86425,1094,23299.12,199520.18366,0 -1611423900000,8.526,8.568,8.501,8.539,13128.55,1611424199999,112132.51728,530,7486.37,63946.22013,0 -1611424200000,8.538,8.577,8.534,8.543,11769.43,1611424499999,100706.16656,368,6108.87,52238.60904,0 -1611424500000,8.545,8.561,8.516,8.552,18386.87,1611424799999,156881.14230,442,7341.79,62673.24782,0 -1611424800000,8.549,8.612,8.538,8.602,36420.48,1611425099999,312864.23128,848,21220.28,182324.97337,0 -1611425100000,8.598,8.639,8.592,8.602,20414.36,1611425399999,175963.99258,1133,10380.60,89461.04424,0 -1611425400000,8.599,8.615,8.534,8.545,29463.65,1611425699999,252604.20284,817,13108.00,112375.12626,0 -1611425700000,8.542,8.578,8.542,8.577,10981.21,1611425999999,93988.76258,299,8793.63,75271.45489,0 -1611426000000,8.567,8.578,8.537,8.549,8508.47,1611426299999,72783.07616,309,4218.09,36087.88673,0 -1611426300000,8.551,8.583,8.466,8.488,46436.88,1611426599999,395447.33184,908,15709.81,134007.72682,0 -1611426600000,8.488,8.506,8.449,8.503,21081.47,1611426899999,178702.64496,531,9289.93,78765.32658,0 -1611426900000,8.507,8.529,8.464,8.473,21500.47,1611427199999,182867.22489,411,12659.70,107744.27791,0 -1611427200000,8.480,8.528,8.479,8.493,15545.25,1611427499999,132140.55505,442,6899.81,58657.10744,0 -1611427500000,8.494,8.523,8.494,8.516,7668.28,1611427799999,65280.39338,264,4296.74,36579.55257,0 -1611427800000,8.523,8.530,8.495,8.515,3920.57,1611428099999,33380.20234,227,2364.10,20131.30713,0 -1611428100000,8.514,8.520,8.496,8.518,4942.45,1611428399999,42050.85987,188,3648.98,31043.90118,0 -1611428400000,8.517,8.548,8.509,8.533,8109.57,1611428699999,69144.69328,320,3829.01,32644.05183,0 -1611428700000,8.533,8.577,8.529,8.568,13677.17,1611428999999,116960.56349,412,8627.26,73762.62777,0 -1611429000000,8.575,8.581,8.538,8.559,11910.76,1611429299999,101920.14094,396,5874.63,50258.54736,0 -1611429300000,8.557,8.576,8.537,8.570,9246.88,1611429599999,79106.35492,264,3642.19,31152.04439,0 -1611429600000,8.570,8.585,8.553,8.578,5887.46,1611429899999,50457.83989,239,3590.82,30771.76915,0 -1611429900000,8.580,8.586,8.562,8.565,7665.90,1611430199999,65735.10369,237,2828.82,24257.35462,0 -1611430200000,8.566,8.585,8.547,8.571,8858.70,1611430499999,75858.34911,278,5367.81,45987.13208,0 -1611430500000,8.571,8.577,8.553,8.559,6916.82,1611430799999,59232.66493,221,4498.39,38527.00361,0 -1611430800000,8.552,8.566,8.533,8.545,9489.89,1611431099999,81088.46131,310,5061.32,43248.11003,0 -1611431100000,8.552,8.572,8.540,8.562,2513.02,1611431399999,21508.59774,187,1109.63,9498.02899,0 -1611431400000,8.559,8.579,8.542,8.574,6642.53,1611431699999,56867.34462,249,2810.65,24046.87311,0 -1611431700000,8.574,8.586,8.555,8.558,3923.96,1611431999999,33628.62973,229,1668.32,14289.51206,0 -1611432000000,8.571,8.589,8.535,8.535,9733.94,1611432299999,83395.70906,381,4370.22,37431.16987,0 -1611432300000,8.535,8.551,8.480,8.524,16193.37,1611432599999,137771.49969,601,7147.11,60818.27262,0 -1611432600000,8.527,8.551,8.513,8.513,7184.63,1611432899999,61362.90691,286,3439.65,29379.88768,0 -1611432900000,8.519,8.546,8.499,8.507,10890.25,1611433199999,92739.35405,321,3453.65,29439.77360,0 -1611433200000,8.508,8.510,8.490,8.499,8028.14,1611433499999,68223.19079,280,2890.38,24562.25095,0 -1611433500000,8.491,8.532,8.481,8.526,9691.90,1611433799999,82407.40690,316,4994.06,42505.73586,0 -1611433800000,8.526,8.542,8.445,8.461,22795.64,1611434099999,193419.89471,696,5769.30,48997.20070,0 -1611434100000,8.460,8.496,8.436,8.489,13942.38,1611434399999,118021.68073,469,6837.22,57917.35136,0 -1611434400000,8.480,8.495,8.458,8.492,7194.01,1611434699999,60996.25885,290,2383.85,20224.89655,0 -1611434700000,8.485,8.498,8.465,8.485,4281.41,1611434999999,36333.94485,247,1387.99,11784.10246,0 -1611435000000,8.486,8.506,8.478,8.487,4519.85,1611435299999,38401.45019,226,2599.95,22092.29440,0 -1611435300000,8.486,8.502,8.466,8.487,3922.13,1611435599999,33281.57646,242,1743.41,14791.99310,0 -1611435600000,8.491,8.516,8.486,8.510,6677.90,1611435899999,56782.65522,349,3305.73,28114.65345,0 -1611435900000,8.512,8.514,8.467,8.475,5341.67,1611436199999,45320.92695,240,1886.36,15997.08698,0 -1611436200000,8.475,8.502,8.471,8.483,5195.65,1611436499999,44101.06352,262,2148.14,18238.51746,0 -1611436500000,8.482,8.500,8.474,8.497,2626.30,1611436799999,22291.34067,176,972.70,8258.20147,0 -1611436800000,8.498,8.526,8.481,8.481,8767.16,1611437099999,74608.80944,372,5356.82,45594.88174,0 -1611437100000,8.481,8.494,8.458,8.489,13877.78,1611437399999,117571.51441,334,6895.29,58434.49209,0 -1611437400000,8.490,8.494,8.365,8.388,56477.61,1611437699999,474933.50512,1485,17596.42,147864.69412,0 -1611437700000,8.385,8.419,8.349,8.391,23290.77,1611437999999,195179.89337,846,8446.13,70764.38685,0 -1611438000000,8.391,8.560,8.379,8.560,59611.76,1611438299999,506785.13684,1658,40143.13,341279.47209,0 -1611438300000,8.560,8.586,8.509,8.572,23841.61,1611438599999,203924.05537,939,10534.75,90161.33419,0 -1611438600000,8.573,8.580,8.473,8.511,21818.66,1611438899999,185710.89664,844,8658.81,73662.22171,0 -1611438900000,8.515,8.525,8.387,8.424,44933.77,1611439199999,379428.62684,1438,17881.45,151029.29445,0 -1611439200000,8.426,8.447,8.388,8.435,16095.50,1611439499999,135475.04922,596,10174.91,85657.41216,0 -1611439500000,8.426,8.452,8.360,8.444,19569.43,1611439799999,164637.95111,763,11027.49,92880.41355,0 -1611439800000,8.445,8.447,8.382,8.416,9265.04,1611440099999,77928.63352,451,3383.22,28469.29347,0 -1611440100000,8.412,8.421,8.387,8.391,4122.82,1611440399999,34645.57792,198,2315.86,19478.14465,0 -1611440400000,8.392,8.412,8.350,8.370,21080.55,1611440699999,176439.30617,497,4977.29,41709.21757,0 -1611440700000,8.371,8.384,8.334,8.340,16413.68,1611440999999,137296.14316,450,4656.35,38995.38710,0 -1611441000000,8.340,8.383,8.334,8.348,9613.49,1611441299999,80362.07517,403,5088.32,42564.81825,0 -1611441300000,8.347,8.374,8.273,8.283,39478.06,1611441599999,327691.82586,1643,11467.49,95361.04351,0 -1611441600000,8.282,8.288,8.248,8.257,16785.52,1611441899999,138819.96705,1505,3901.28,32288.94109,0 -1611441900000,8.258,8.307,8.258,8.275,14763.42,1611442199999,122250.96227,424,7408.06,61372.98949,0 -1611442200000,8.273,8.329,8.261,8.267,7743.45,1611442499999,64229.06876,357,5759.08,47788.85052,0 -1611442500000,8.266,8.300,8.262,8.297,5097.36,1611442799999,42211.20388,311,2378.83,19704.29184,0 -1611442800000,8.294,8.299,8.242,8.253,10448.58,1611443099999,86498.23008,459,4636.77,38403.69846,0 -1611443100000,8.249,8.318,8.246,8.303,13910.34,1611443399999,115169.57230,603,8110.73,67223.85479,0 -1611443400000,8.298,8.341,8.286,8.297,17997.30,1611443699999,149678.87236,443,13494.43,112275.37121,0 -1611443700000,8.291,8.363,8.287,8.325,10223.64,1611443999999,85121.85050,358,7086.84,59039.47076,0 -1611444000000,8.318,8.344,8.307,8.315,9157.68,1611444299999,76209.42913,337,4611.76,38392.36557,0 -1611444300000,8.324,8.326,8.305,8.309,4866.13,1611444599999,40456.25464,233,2273.13,18902.22014,0 -1611444600000,8.311,8.364,8.269,8.315,29327.68,1611444899999,244288.37011,785,17586.56,146525.97988,0 -1611444900000,8.316,8.341,8.263,8.270,6718.69,1611445199999,55787.13073,374,2785.38,23176.29227,0 -1611445200000,8.278,8.399,8.244,8.359,52859.36,1611445499999,440482.81008,1136,29191.52,243969.85472,0 -1611445500000,8.364,8.364,8.285,8.316,23529.43,1611445799999,195425.76847,670,7167.25,59585.08241,0 -1611445800000,8.320,8.329,8.275,8.320,7687.19,1611446099999,63820.19210,345,4340.59,36036.49459,0 -1611446100000,8.321,8.348,8.309,8.344,3624.53,1611446399999,30192.92445,246,2466.52,20559.08222,0 -1611446400000,8.344,8.348,8.240,8.269,15744.22,1611446699999,130422.53162,666,5836.48,48334.95370,0 -1611446700000,8.277,8.393,8.233,8.386,28997.95,1611446999999,241823.93231,827,21004.28,175200.73626,0 -1611447000000,8.385,8.413,8.324,8.350,18848.88,1611447299999,157877.47820,713,9566.02,80218.17809,0 -1611447300000,8.348,8.389,8.293,8.320,11052.90,1611447599999,92049.43411,563,5531.92,46087.87083,0 -1611447600000,8.319,8.335,8.279,8.312,4185.85,1611447899999,34769.51971,399,2397.22,19918.59946,0 -1611447900000,8.314,8.338,8.291,8.312,16935.97,1611448199999,140799.35938,454,6755.51,56212.72992,0 -1611448200000,8.314,8.412,8.305,8.385,21017.83,1611448499999,176098.31056,801,14082.89,117927.94751,0 -1611448500000,8.387,8.443,8.355,8.399,18883.38,1611448799999,158649.30113,817,10512.45,88370.25637,0 -1611448800000,8.400,8.456,8.399,8.438,8362.43,1611449099999,70537.90734,549,5472.69,46161.39642,0 -1611449100000,8.442,8.467,8.429,8.436,8180.11,1611449399999,69094.45007,457,4683.53,39575.65313,0 -1611449400000,8.434,8.447,8.393,8.410,17497.32,1611449699999,147321.00413,557,8286.57,69787.06436,0 -1611449700000,8.414,8.419,8.366,8.377,9343.28,1611449999999,78286.00682,419,1815.06,15219.86573,0 -1611450000000,8.385,8.396,8.339,8.375,6722.28,1611450299999,56216.49153,441,3289.91,27515.04108,0 -1611450300000,8.373,8.401,8.367,8.385,4386.75,1611450599999,36791.69243,221,1381.93,11584.47931,0 -1611450600000,8.386,8.439,8.385,8.433,11911.54,1611450899999,100338.33119,437,8798.64,74124.47887,0 -1611450900000,8.440,8.490,8.433,8.466,19784.54,1611451199999,167539.65128,776,12450.92,105458.91477,0 -1611451200000,8.466,8.473,8.428,8.433,8609.22,1611451499999,72767.70073,350,2007.04,16968.70029,0 -1611451500000,8.432,8.447,8.418,8.434,5682.57,1611451799999,47903.75424,287,2856.43,24087.12071,0 -1611451800000,8.428,8.445,8.393,8.416,4780.30,1611452099999,40232.95594,324,1361.18,11449.60322,0 -1611452100000,8.411,8.493,8.401,8.480,7949.35,1611452399999,67181.23813,524,6026.80,50941.85274,0 -1611452400000,8.478,8.500,8.427,8.440,12941.56,1611452699999,109519.82001,645,3374.78,28569.26661,0 -1611452700000,8.447,8.457,8.432,8.446,3749.08,1611452999999,31640.31055,244,2181.56,18415.21728,0 -1611453000000,8.445,8.459,8.433,8.435,2451.74,1611453299999,20700.15716,214,1724.42,14562.18332,0 -1611453300000,8.440,8.457,8.414,8.414,6217.24,1611453599999,52398.82538,233,1189.31,10024.37138,0 -1611453600000,8.419,8.437,8.389,8.410,12863.05,1611453899999,108314.98504,382,8977.62,75627.51291,0 -1611453900000,8.413,8.490,8.392,8.433,16184.49,1611454199999,136658.28314,656,8688.97,73410.52116,0 -1611454200000,8.437,8.452,8.394,8.452,10308.54,1611454499999,86845.53930,449,3344.33,28185.05269,0 -1611454500000,8.442,8.525,8.438,8.514,18740.00,1611454799999,159241.71490,2225,7874.03,66878.32015,0 -1611454800000,8.521,8.548,8.509,8.543,5621.30,1611455099999,47934.37408,878,3489.84,29758.70135,0 -1611455100000,8.546,8.548,8.507,8.536,15685.54,1611455399999,133750.04536,636,4858.28,41441.39187,0 -1611455400000,8.538,8.611,8.538,8.581,16602.57,1611455699999,142506.16338,3005,11462.89,98378.65000,0 -1611455700000,8.590,8.593,8.546,8.583,15665.11,1611455999999,134340.09126,586,5298.42,45452.19236,0 -1611456000000,8.575,8.612,8.553,8.592,15178.68,1611456299999,130346.72841,399,8939.96,76832.56759,0 -1611456300000,8.592,8.639,8.590,8.610,14973.38,1611456599999,128909.24047,636,10529.85,90697.03180,0 -1611456600000,8.603,8.630,8.602,8.627,11689.70,1611456899999,100716.92874,373,8411.90,72486.97004,0 -1611456900000,8.619,8.666,8.616,8.629,33811.24,1611457199999,292287.02892,1890,15816.90,136816.41351,0 -1611457200000,8.629,8.660,8.626,8.636,21367.11,1611457499999,184619.99225,1101,13821.39,119416.66861,0 -1611457500000,8.635,8.635,8.586,8.592,13512.99,1611457799999,116299.37292,748,2809.07,24180.84596,0 -1611457800000,8.593,8.604,8.564,8.593,19659.93,1611458099999,168653.59856,638,7935.62,68066.73506,0 -1611458100000,8.594,8.602,8.532,8.545,28530.32,1611458399999,244069.97452,596,4699.26,40232.85050,0 -1611458400000,8.546,8.604,8.536,8.547,22392.67,1611458699999,191842.73664,564,11964.78,102557.45503,0 -1611458700000,8.540,8.568,8.537,8.541,12366.03,1611458999999,105746.98650,337,5913.02,50587.08441,0 -1611459000000,8.546,8.546,8.508,8.532,20112.41,1611459299999,171466.88658,1516,4953.89,42243.01840,0 -1611459300000,8.533,8.534,8.501,8.513,13958.85,1611459599999,118846.44776,442,3941.07,33566.87742,0 -1611459600000,8.520,8.523,8.477,8.518,16899.26,1611459899999,143679.92105,688,3275.88,27869.32679,0 -1611459900000,8.520,8.533,8.498,8.525,9405.09,1611460199999,80099.90792,283,6819.35,58088.27185,0 -1611460200000,8.525,8.555,8.522,8.531,12162.69,1611460499999,103830.49164,318,10351.57,88364.62881,0 -1611460500000,8.534,8.575,8.521,8.551,29859.94,1611460799999,255218.00673,676,14228.09,121600.22706,0 -1611460800000,8.551,8.588,8.533,8.571,21235.70,1611461099999,181749.85531,623,13887.76,118927.45242,0 -1611461100000,8.568,8.609,8.568,8.609,8403.39,1611461399999,72259.11072,329,6457.09,55527.75994,0 -1611461400000,8.609,8.742,8.607,8.739,52815.83,1611461699999,458560.46878,1695,39973.22,347292.39026,0 -1611461700000,8.742,8.761,8.701,8.740,60924.96,1611461999999,532176.55917,2420,24550.86,214573.00688,0 -1611462000000,8.745,8.753,8.729,8.741,13383.30,1611462299999,116976.59947,321,5247.72,45883.29964,0 -1611462300000,8.741,8.747,8.714,8.730,20278.59,1611462599999,176936.19871,381,4325.31,37747.94854,0 -1611462600000,8.734,8.763,8.734,8.749,20125.70,1611462899999,176179.69343,593,9795.03,85750.90388,0 -1611462900000,8.750,8.797,8.744,8.787,23271.76,1611463199999,204148.62903,769,13246.24,116262.00580,0 -1611463200000,8.781,8.802,8.746,8.755,29698.02,1611463499999,260821.34197,539,19478.08,171139.37188,0 -1611463500000,8.759,8.795,8.755,8.756,12703.17,1611463799999,111425.76111,367,6603.26,57915.90727,0 -1611463800000,8.756,8.772,8.670,8.734,46637.80,1611464099999,406915.20972,1164,16802.57,146590.84827,0 -1611464100000,8.739,8.746,8.705,8.711,15522.14,1611464399999,135439.57392,305,2868.58,25064.05013,0 -1611464400000,8.714,8.741,8.705,8.738,15431.53,1611464699999,134462.54079,325,4895.76,42701.85439,0 -1611464700000,8.740,8.761,8.665,8.680,62376.68,1611464999999,542438.44598,866,17101.23,148771.03483,0 -1611465000000,8.684,8.713,8.675,8.691,8616.67,1611465299999,74925.89340,274,4560.11,39666.14452,0 -1611465300000,8.695,8.704,8.683,8.697,3578.97,1611465599999,31121.93552,191,807.17,7020.51231,0 -1611465600000,8.695,8.712,8.678,8.705,15281.02,1611465899999,132916.10681,352,8806.35,76650.06338,0 -1611465900000,8.705,8.711,8.671,8.675,6869.83,1611466199999,59741.00146,253,2436.56,21195.75560,0 -1611466200000,8.674,8.713,8.673,8.695,4176.40,1611466499999,36309.12873,208,2042.81,17748.82840,0 -1611466500000,8.696,8.698,8.680,8.688,4270.33,1611466799999,37091.57701,169,2120.16,18414.24636,0 -1611466800000,8.693,8.693,8.650,8.676,11399.40,1611467099999,98826.92175,387,938.40,8148.76322,0 -1611467100000,8.678,8.678,8.643,8.666,17396.62,1611467399999,150631.51270,489,6758.23,58527.15484,0 -1611467400000,8.663,8.686,8.645,8.681,10613.82,1611467699999,91898.17582,334,4995.93,43266.09570,0 -1611467700000,8.680,8.680,8.642,8.660,10787.38,1611467999999,93437.47448,217,3122.38,27049.46853,0 -1611468000000,8.665,8.687,8.623,8.655,12752.11,1611468299999,110316.11086,503,6046.00,52314.34614,0 -1611468300000,8.653,8.657,8.575,8.617,26770.93,1611468599999,230519.24065,863,8781.83,75791.16469,0 -1611468600000,8.607,8.636,8.583,8.591,9191.58,1611468899999,79155.94773,366,4393.73,37873.40676,0 -1611468900000,8.591,8.615,8.580,8.609,8327.60,1611469199999,71621.64415,281,5192.66,44671.27693,0 -1611469200000,8.605,8.618,8.577,8.583,4588.46,1611469499999,39438.12998,246,1113.77,9571.02532,0 -1611469500000,8.584,8.600,8.575,8.587,4497.09,1611469799999,38596.88936,198,1728.41,14838.63317,0 -1611469800000,8.588,8.593,8.541,8.543,9095.93,1611470099999,77880.38731,443,1137.86,9757.58041,0 -1611470100000,8.543,8.567,8.542,8.565,11385.26,1611470399999,97408.71627,415,7214.92,61733.48739,0 -1611470400000,8.565,8.570,8.540,8.548,5441.21,1611470699999,46538.71624,241,1051.87,9000.18783,0 -1611470700000,8.546,8.554,8.536,8.549,6772.25,1611470999999,57859.36027,303,1940.77,16587.63564,0 -1611471000000,8.548,8.577,8.540,8.550,19105.65,1611471299999,163609.39752,398,14346.33,122878.24998,0 -1611471300000,8.552,8.561,8.542,8.549,3164.08,1611471599999,27056.49561,164,1676.65,14335.63988,0 -1611471600000,8.547,8.592,8.547,8.550,11917.47,1611471899999,102139.09338,413,8493.68,72810.59507,0 -1611471900000,8.551,8.571,8.546,8.550,3606.77,1611472199999,30864.94666,199,2484.57,21264.15518,0 -1611472200000,8.547,8.552,8.515,8.524,11076.28,1611472499999,94442.44949,392,1234.31,10527.65958,0 -1611472500000,8.518,8.531,8.420,8.430,26472.61,1611472799999,224237.73173,2398,3801.00,32229.41127,0 -1611472800000,8.430,8.468,8.406,8.452,23866.92,1611473099999,201308.60647,1210,7162.60,60475.22691,0 -1611473100000,8.449,8.490,8.447,8.488,10300.14,1611473399999,87231.59249,321,6264.84,53090.46329,0 -1611473400000,8.488,8.501,8.425,8.467,16147.77,1611473699999,136688.11994,589,6036.40,51098.76077,0 -1611473700000,8.462,8.500,8.459,8.473,7494.63,1611473999999,63574.22868,354,5451.50,46245.27602,0 -1611474000000,8.470,8.499,8.470,8.492,4803.24,1611474299999,40774.29386,234,3660.61,31075.83283,0 -1611474300000,8.492,8.530,8.488,8.507,10943.02,1611474599999,93162.81647,429,6696.55,57004.42751,0 -1611474600000,8.502,8.533,8.502,8.523,8178.82,1611474899999,69667.97126,292,6851.47,58366.29348,0 -1611474900000,8.523,8.539,8.498,8.506,15701.65,1611475199999,133801.49240,395,6865.18,58528.95616,0 -1611475200000,8.511,8.556,8.505,8.533,16774.08,1611475499999,143117.51198,488,10557.94,90065.88015,0 -1611475500000,8.525,8.555,8.521,8.540,12575.56,1611475799999,107347.72570,329,6300.48,53762.16149,0 -1611475800000,8.537,8.559,8.521,8.524,10541.33,1611476099999,90018.34082,312,3851.96,32915.81398,0 -1611476100000,8.525,8.530,8.520,8.521,2396.46,1611476399999,20428.58787,173,1513.52,12903.01091,0 -1611476400000,8.526,8.527,8.405,8.431,108082.28,1611476699999,913028.68473,1581,24563.18,207593.95946,0 -1611476700000,8.428,8.439,8.336,8.386,126469.86,1611476999999,1059954.78609,3644,41194.88,345586.32773,0 -1611477000000,8.394,8.448,8.387,8.410,48041.99,1611477299999,404367.07902,1307,19634.85,165325.61301,0 -1611477300000,8.417,8.463,8.385,8.454,32538.72,1611477599999,274177.51258,670,22244.36,187505.92867,0 -1611477600000,8.451,8.463,8.433,8.456,5503.36,1611477899999,46466.96669,280,3071.73,25939.70870,0 -1611477900000,8.462,8.472,8.434,8.457,8663.49,1611478199999,73226.80528,428,2985.82,25250.39219,0 -1611478200000,8.456,8.485,8.450,8.471,15536.75,1611478499999,131683.91879,425,12556.87,106443.10409,0 -1611478500000,8.472,8.484,8.456,8.461,4892.96,1611478799999,41447.81394,223,2335.22,19781.80049,0 -1611478800000,8.462,8.480,8.455,8.468,6474.37,1611479099999,54866.21342,234,4817.84,40839.74370,0 -1611479100000,8.463,8.494,8.454,8.486,9746.32,1611479399999,82580.61119,327,3283.24,27852.10808,0 -1611479400000,8.482,8.490,8.474,8.488,3771.34,1611479699999,31996.58159,186,2351.15,19952.17692,0 -1611479700000,8.488,8.503,8.474,8.499,5176.22,1611479999999,43933.46244,211,1709.18,14519.24869,0 -1611480000000,8.497,8.514,8.486,8.502,4446.88,1611480299999,37807.51259,258,3535.28,30059.48317,0 -1611480300000,8.508,8.548,8.508,8.545,14235.61,1611480599999,121429.93477,487,10993.14,93786.21266,0 -1611480600000,8.540,8.551,8.531,8.544,6215.81,1611480899999,53094.86332,256,4289.74,36644.73418,0 -1611480900000,8.540,8.551,8.531,8.545,8815.68,1611481199999,75301.30709,252,3003.51,25651.68708,0 -1611481200000,8.545,8.552,8.528,8.544,5820.41,1611481499999,49697.97324,249,3124.33,26682.35015,0 -1611481500000,8.540,8.549,8.534,8.543,5650.58,1611481799999,48273.24286,229,2122.83,18135.94604,0 -1611481800000,8.536,8.545,8.517,8.529,5382.80,1611482099999,45905.87830,236,855.41,7300.52749,0 -1611482100000,8.525,8.541,8.519,8.532,3245.71,1611482399999,27689.33223,216,1225.17,10453.07809,0 -1611482400000,8.540,8.546,8.524,8.542,6187.06,1611482699999,52819.10684,232,2283.87,19505.98673,0 -1611482700000,8.541,8.558,8.528,8.547,8601.49,1611482999999,73499.71634,316,3754.57,32097.43918,0 -1611483000000,8.547,8.568,8.542,8.564,10832.65,1611483299999,92716.85580,340,5456.66,46714.83248,0 -1611483300000,8.564,8.565,8.515,8.521,11664.77,1611483599999,99669.51281,334,2538.23,21704.28504,0 -1611483600000,8.523,8.526,8.469,8.495,30495.31,1611483899999,259109.37336,664,8249.49,70116.42561,0 -1611483900000,8.490,8.519,8.488,8.504,2221.04,1611484199999,18901.17262,208,1180.80,10050.51479,0 -1611484200000,8.505,8.523,8.503,8.516,6087.00,1611484499999,51825.79395,237,1936.72,16494.93808,0 -1611484500000,8.516,8.547,8.504,8.529,17364.81,1611484799999,148037.59799,328,6087.39,51897.46024,0 -1611484800000,8.528,8.593,8.507,8.591,26272.53,1611485099999,224487.40634,715,12459.16,106577.06702,0 -1611485100000,8.590,8.634,8.590,8.627,15965.36,1611485399999,137543.37229,765,7163.96,61720.15719,0 -1611485400000,8.627,8.669,8.621,8.648,30214.97,1611485699999,261276.09211,835,20417.37,176595.25796,0 -1611485700000,8.649,8.666,8.573,8.619,28002.74,1611485999999,241253.84843,856,8986.42,77384.40664,0 -1611486000000,8.619,8.633,8.592,8.595,11197.08,1611486299999,96377.45102,386,4861.29,41848.99320,0 -1611486300000,8.591,8.605,8.574,8.583,9719.22,1611486599999,83495.11212,338,3856.72,33150.25441,0 -1611486600000,8.590,8.624,8.587,8.623,8574.10,1611486899999,73743.10252,335,6110.18,52561.06879,0 -1611486900000,8.623,8.635,8.599,8.600,3811.42,1611487199999,32837.45922,225,1745.53,15050.08767,0 -1611487200000,8.603,8.617,8.597,8.607,9361.43,1611487499999,80586.07818,242,5184.24,44631.82027,0 -1611487500000,8.609,8.630,8.599,8.612,13605.71,1611487799999,117149.50944,332,4364.92,37591.62739,0 -1611487800000,8.612,8.620,8.561,8.592,11320.08,1611488099999,97199.85902,487,1775.30,15249.28441,0 -1611488100000,8.589,8.596,8.571,8.581,7961.90,1611488399999,68336.16069,300,1848.23,15873.56996,0 -1611488400000,8.582,8.593,8.557,8.582,9927.18,1611488699999,85142.54656,323,6013.64,51590.25006,0 -1611488700000,8.578,8.590,8.568,8.587,3761.51,1611488999999,32271.27105,206,928.61,7969.71283,0 -1611489000000,8.587,8.610,8.579,8.605,5681.98,1611489299999,48845.61450,250,2325.83,20004.76114,0 -1611489300000,8.605,8.615,8.600,8.610,5668.28,1611489599999,48796.28426,235,2669.02,22985.61029,0 -1611489600000,8.611,8.643,8.520,8.534,20087.17,1611489899999,172342.85679,898,6991.73,60144.05692,0 -1611489900000,8.534,8.534,8.485,8.498,24773.61,1611490199999,210651.67337,669,6518.09,55459.18626,0 -1611490200000,8.494,8.501,8.406,8.489,41632.53,1611490499999,352308.45058,1137,11445.27,96851.42892,0 -1611490500000,8.486,8.495,8.421,8.462,35395.89,1611490799999,299007.62341,723,9852.65,83274.39832,0 -1611490800000,8.460,8.485,8.453,8.472,9805.43,1611491099999,83016.43431,311,4928.71,41732.45154,0 -1611491100000,8.472,8.487,8.445,8.454,11185.27,1611491399999,94643.30737,334,2990.43,25329.59366,0 -1611491400000,8.452,8.455,8.294,8.314,64421.63,1611491699999,538584.36496,2372,17565.52,146917.21557,0 -1611491700000,8.321,8.436,8.319,8.386,36179.28,1611491999999,303455.33051,1300,20878.19,175073.81400,0 -1611492000000,8.386,8.429,8.368,8.424,7469.15,1611492299999,62649.26712,376,4007.46,33645.64748,0 -1611492300000,8.428,8.455,8.372,8.377,20613.33,1611492599999,173565.63772,615,12094.04,101898.09473,0 -1611492600000,8.370,8.390,8.352,8.383,8317.64,1611492899999,69618.98811,378,2256.19,18894.21683,0 -1611492900000,8.378,8.412,8.365,8.377,10672.55,1611493199999,89515.51738,400,4253.98,35705.80780,0 -1611493200000,8.376,8.407,8.338,8.402,23995.54,1611493499999,200947.58404,1642,12219.24,102347.70702,0 -1611493500000,8.401,8.407,8.352,8.385,13163.66,1611493799999,110294.65896,642,5023.99,42101.08026,0 -1611493800000,8.384,8.387,8.340,8.344,7377.85,1611494099999,61656.89205,335,2422.13,20251.13412,0 -1611494100000,8.355,8.359,8.279,8.349,25404.31,1611494399999,211142.34203,1599,6930.02,57612.73976,0 -1611494400000,8.347,8.438,8.339,8.426,28285.32,1611494699999,237711.86594,1094,22764.69,191422.25929,0 -1611494700000,8.426,8.428,8.362,8.390,10657.92,1611494999999,89490.66010,805,3186.74,26761.29596,0 -1611495000000,8.388,8.419,8.340,8.399,33440.30,1611495299999,280053.25406,802,14673.40,122916.05441,0 -1611495300000,8.404,8.430,8.390,8.398,21419.07,1611495599999,180151.33992,452,14334.55,120568.81443,0 -1611495600000,8.400,8.446,8.395,8.400,7913.83,1611495899999,66633.59555,539,6163.68,51910.26599,0 -1611495900000,8.401,8.427,8.378,8.414,8445.50,1611496199999,70938.78780,385,3221.53,27086.00513,0 -1611496200000,8.406,8.424,8.336,8.368,7047.14,1611496499999,58981.46306,456,2061.23,17251.59633,0 -1611496500000,8.362,8.404,8.362,8.392,5918.47,1611496799999,49648.00130,302,2879.20,24152.94940,0 -1611496800000,8.388,8.459,8.372,8.443,9563.11,1611497099999,80610.63934,899,5418.61,45677.01939,0 -1611497100000,8.440,8.459,8.424,8.452,7174.80,1611497399999,60583.75161,1101,4462.32,37680.43095,0 -1611497400000,8.447,8.493,8.427,8.453,29240.76,1611497699999,247528.98523,1559,21790.17,184522.97976,0 -1611497700000,8.453,8.486,8.429,8.445,9926.76,1611497999999,83932.12747,380,2735.98,23147.29157,0 -1611498000000,8.442,8.450,8.400,8.429,7948.60,1611498299999,66959.06018,363,1762.77,14854.57477,0 -1611498300000,8.424,8.440,8.398,8.435,22856.45,1611498599999,192284.90866,363,7869.28,66213.25475,0 -1611498600000,8.432,8.439,8.383,8.394,14094.63,1611498899999,118565.16078,525,6388.53,53761.90352,0 -1611498900000,8.395,8.399,8.350,8.357,14523.90,1611499199999,121513.38023,473,3147.11,26334.38960,0 -1611499200000,8.356,8.363,8.310,8.324,15454.32,1611499499999,128835.67111,595,5165.52,43079.15961,0 -1611499500000,8.324,8.347,8.287,8.333,15678.90,1611499799999,130374.64376,654,7517.77,62540.70828,0 -1611499800000,8.328,8.356,8.327,8.337,7186.46,1611500099999,59938.75839,313,2622.72,21875.64961,0 -1611500100000,8.341,8.360,8.316,8.322,4629.38,1611500399999,38608.49622,250,1948.88,16254.98765,0 -1611500400000,8.323,8.382,8.315,8.357,17553.26,1611500699999,146671.17944,525,10043.81,83940.02966,0 -1611500700000,8.353,8.373,8.348,8.371,2260.73,1611500999999,18899.22505,189,1405.31,11747.47297,0 -1611501000000,8.373,8.373,8.352,8.362,2993.55,1611501299999,25031.30657,174,1811.35,15144.07010,0 -1611501300000,8.363,8.410,8.351,8.381,11279.60,1611501599999,94598.60781,354,4881.40,40953.39137,0 -1611501600000,8.378,8.393,8.373,8.382,2329.48,1611501899999,19518.47302,190,215.01,1802.58756,0 -1611501900000,8.384,8.408,8.375,8.401,8153.09,1611502199999,68396.59558,307,3419.96,28710.30771,0 -1611502200000,8.402,8.402,8.368,8.394,11364.85,1611502499999,95269.23948,345,6298.12,52785.96607,0 -1611502500000,8.396,8.451,8.392,8.416,17487.19,1611502799999,147241.64239,626,8815.38,74225.28641,0 -1611502800000,8.415,8.426,8.378,8.380,11222.25,1611503099999,94245.61894,326,1998.22,16786.99611,0 -1611503100000,8.384,8.391,8.356,8.360,11685.24,1611503399999,97790.69919,368,5012.60,41931.79847,0 -1611503400000,8.365,8.366,8.293,8.310,10819.10,1611503699999,90030.47258,549,5166.35,42986.89052,0 -1611503700000,8.308,8.363,8.307,8.360,4877.11,1611503999999,40656.03080,295,2794.10,23287.30800,0 -1611504000000,8.360,8.415,8.346,8.388,12582.31,1611504299999,105545.70709,512,7284.97,61101.51072,0 -1611504300000,8.383,8.383,8.276,8.283,16334.12,1611504599999,135890.53125,595,5776.69,48047.33101,0 -1611504600000,8.280,8.293,8.245,8.251,18597.28,1611504899999,153638.99429,897,6592.61,54502.19113,0 -1611504900000,8.251,8.300,8.245,8.255,11401.98,1611505199999,94258.79905,386,5242.33,43332.47519,0 -1611505200000,8.261,8.269,8.200,8.227,36060.71,1611505499999,296252.43543,1323,14660.87,120445.56384,0 -1611505500000,8.231,8.231,8.141,8.165,85764.12,1611505799999,701186.47216,2063,22539.13,184357.38613,0 -1611505800000,8.171,8.200,8.111,8.191,50426.20,1611506099999,410505.84488,1563,21506.59,175292.45393,0 -1611506100000,8.194,8.248,8.176,8.244,29646.71,1611506399999,243572.16081,783,14822.00,121818.23964,0 -1611506400000,8.241,8.263,8.136,8.163,45745.83,1611506699999,374894.61401,1307,15751.85,129077.88020,0 -1611506700000,8.160,8.215,8.158,8.195,14463.39,1611506999999,118474.26448,431,8316.18,68118.11798,0 -1611507000000,8.194,8.221,8.161,8.186,22162.94,1611507299999,181483.94978,602,5752.03,47138.07556,0 -1611507300000,8.190,8.207,8.175,8.181,5237.31,1611507599999,42887.04506,295,2357.05,19307.28588,0 -1611507600000,8.181,8.224,8.144,8.188,14257.05,1611507899999,116647.09982,556,7218.08,59101.93891,0 -1611507900000,8.194,8.215,8.186,8.211,9326.83,1611508199999,76505.64082,335,4977.93,40835.73384,0 -1611508200000,8.210,8.218,8.170,8.194,12834.78,1611508499999,105240.13229,373,8074.92,66220.78611,0 -1611508500000,8.194,8.211,8.060,8.070,135061.66,1611508799999,1097377.00937,3521,38695.43,314447.20467,0 -1611508800000,8.076,8.096,8.030,8.050,51877.26,1611509099999,418400.41051,1774,25033.69,201985.77715,0 -1611509100000,8.043,8.066,8.009,8.020,25593.12,1611509399999,205644.65847,1191,14268.90,114713.84637,0 -1611509400000,8.017,8.140,8.015,8.123,52909.27,1611509699999,426958.06924,1684,36413.75,293996.01948,0 -1611509700000,8.124,8.140,8.088,8.114,17360.37,1611509999999,140886.05711,702,9487.17,77008.09449,0 -1611510000000,8.109,8.120,8.025,8.099,72042.05,1611510299999,581456.85645,1333,17459.70,141009.69221,0 -1611510300000,8.100,8.170,8.089,8.156,27472.32,1611510599999,223454.76484,823,13368.20,108774.13347,0 -1611510600000,8.158,8.158,8.111,8.152,13724.37,1611510899999,111691.66253,523,5894.94,47971.82359,0 -1611510900000,8.153,8.177,8.139,8.157,13012.73,1611511199999,106213.43363,367,8446.12,68969.67646,0 -1611511200000,8.157,8.176,8.132,8.166,15503.66,1611511499999,126410.44333,535,7593.43,61943.67422,0 -1611511500000,8.164,8.178,8.128,8.165,6701.29,1611511799999,54645.46037,303,3682.26,30046.38248,0 -1611511800000,8.165,8.167,8.140,8.159,4505.83,1611512099999,36750.59824,228,2362.87,19270.10597,0 -1611512100000,8.163,8.167,8.149,8.159,4290.47,1611512399999,34999.50257,194,2003.79,16351.30789,0 -1611512400000,8.158,8.164,8.133,8.148,3682.94,1611512699999,30003.86080,210,1499.43,12215.16772,0 -1611512700000,8.146,8.155,8.130,8.149,4245.07,1611512999999,34583.75155,235,1859.70,15155.56917,0 -1611513000000,8.152,8.162,8.120,8.126,4505.85,1611513299999,36660.52124,236,1252.86,10200.08054,0 -1611513300000,8.127,8.147,8.120,8.125,8480.91,1611513599999,68969.32932,283,3791.04,30851.40610,0 -1611513600000,8.126,8.149,8.123,8.144,3593.03,1611513899999,29250.37446,196,2162.82,17604.90866,0 -1611513900000,8.147,8.162,8.134,8.145,5259.31,1611514199999,42852.95447,251,3276.46,26705.50626,0 -1611514200000,8.151,8.180,8.150,8.174,12122.36,1611514499999,99021.50946,356,7684.10,62784.62655,0 -1611514500000,8.168,8.191,8.161,8.175,12138.14,1611514799999,99278.25191,373,7553.07,61800.17772,0 -1611514800000,8.174,8.176,8.151,8.163,13356.53,1611515099999,108998.73318,342,7102.74,57965.63027,0 -1611515100000,8.162,8.195,8.142,8.150,24623.97,1611515399999,201198.65316,499,11229.98,91807.18101,0 -1611515400000,8.151,8.151,8.068,8.080,21307.72,1611515699999,172869.54367,624,7149.44,57952.32553,0 -1611515700000,8.080,8.080,7.981,8.011,48218.81,1611515999999,386527.85579,1336,20731.70,166403.89333,0 -1611516000000,8.008,8.046,7.994,8.018,15882.14,1611516299999,127315.32657,471,9149.84,73365.93510,0 -1611516300000,8.017,8.025,7.970,7.996,18320.86,1611516599999,146337.26600,1144,6368.97,50913.14081,0 -1611516600000,7.995,7.995,7.868,7.959,81096.32,1611516899999,642491.30289,3315,30117.62,238805.71142,0 -1611516900000,7.961,8.010,7.923,7.947,27977.06,1611517199999,222578.90453,794,10402.50,82870.75331,0 -1611517200000,7.946,7.976,7.933,7.972,13761.34,1611517499999,109452.88964,407,5565.91,44296.95874,0 -1611517500000,7.963,8.012,7.962,7.980,14002.13,1611517799999,111890.95577,512,6117.43,48906.96474,0 -1611517800000,7.983,7.989,7.964,7.973,6354.55,1611518099999,50674.12459,383,2186.58,17444.58877,0 -1611518100000,7.973,7.988,7.950,7.983,7895.47,1611518399999,62937.82573,343,4898.86,39075.60621,0 -1611518400000,7.980,7.995,7.933,7.969,42276.27,1611518699999,336548.13899,736,11429.42,91122.39410,0 -1611518700000,7.967,7.992,7.964,7.984,5063.95,1611518999999,40425.25136,245,2379.43,18999.74695,0 -1611519000000,7.986,8.005,7.973,7.998,6868.80,1611519299999,54880.06923,229,2998.99,23982.89221,0 -1611519300000,8.001,8.013,7.988,8.007,8274.80,1611519599999,66196.08412,283,3279.85,26246.02937,0 -1611519600000,8.008,8.060,8.000,8.053,5453.71,1611519899999,43829.16952,409,3491.62,28075.53034,0 -1611519900000,8.047,8.062,8.021,8.038,4276.72,1611520199999,34386.98090,255,1573.44,12663.28293,0 -1611520200000,8.039,8.082,8.038,8.072,6309.93,1611520499999,50900.39522,301,3903.57,31484.67942,0 -1611520500000,8.071,8.100,8.054,8.058,13409.39,1611520799999,108260.11640,367,1807.68,14605.79518,0 -1611520800000,8.056,8.093,8.055,8.093,5129.04,1611521099999,41381.82707,253,1124.95,9082.04347,0 -1611521100000,8.091,8.091,8.043,8.081,16626.00,1611521399999,134081.58364,396,4663.65,37654.48585,0 -1611521400000,8.080,8.118,8.075,8.092,16587.41,1611521699999,134283.61924,488,8069.66,65339.00726,0 -1611521700000,8.091,8.125,8.091,8.108,7574.98,1611521999999,61432.49689,331,4866.00,39477.60204,0 -1611522000000,8.105,8.127,8.081,8.117,11101.17,1611522299999,89974.66390,386,6090.69,49373.95974,0 -1611522300000,8.119,8.128,8.107,8.124,8496.26,1611522599999,68981.23380,241,4080.16,33132.87010,0 -1611522600000,8.121,8.134,8.116,8.134,6187.49,1611522899999,50260.65736,208,1512.46,12292.35342,0 -1611522900000,8.135,8.167,8.106,8.167,16824.53,1611523199999,136952.03633,429,11546.48,94026.84111,0 -1611523200000,8.165,8.177,8.146,8.162,8562.13,1611523499999,69877.23168,330,5607.38,45777.39429,0 -1611523500000,8.161,8.166,8.142,8.149,14048.46,1611523799999,114553.95614,316,7203.53,58771.49918,0 -1611523800000,8.149,8.180,8.120,8.168,21982.60,1611524099999,179216.87665,584,9567.45,78099.91676,0 -1611524100000,8.172,8.174,8.152,8.163,15209.65,1611524399999,124189.99303,297,7888.80,64434.34850,0 -1611524400000,8.163,8.169,8.144,8.164,6015.29,1611524699999,49056.14366,207,3906.60,31854.12652,0 -1611524700000,8.165,8.176,8.140,8.167,5877.04,1611524999999,47939.15064,241,1423.36,11614.62056,0 -1611525000000,8.168,8.191,8.154,8.185,9646.62,1611525299999,78855.35809,332,3796.18,31064.71611,0 -1611525300000,8.183,8.192,8.169,8.181,2952.98,1611525599999,24150.32993,188,1519.77,12430.31820,0 -1611525600000,8.180,8.180,8.140,8.145,6500.35,1611525899999,53002.31036,290,1524.12,12430.28630,0 -1611525900000,8.144,8.174,8.138,8.169,2630.16,1611526199999,21447.58349,182,1170.17,9544.01804,0 -1611526200000,8.170,8.174,8.152,8.163,4229.76,1611526499999,34526.17203,181,1581.43,12916.48988,0 -1611526500000,8.164,8.171,8.147,8.151,1872.59,1611526799999,15284.39444,143,1133.76,9256.46923,0 -1611526800000,8.149,8.151,8.116,8.136,11515.88,1611527099999,93681.13995,324,2311.01,18804.97774,0 -1611527100000,8.131,8.150,8.131,8.146,3131.26,1611527399999,25498.19806,154,1139.98,9280.42086,0 -1611527400000,8.146,8.216,8.139,8.210,10934.13,1611527699999,89558.48127,433,8874.23,72695.69529,0 -1611527700000,8.204,8.217,8.187,8.216,5438.68,1611527999999,44593.29683,273,2434.17,19969.63719,0 -1611528000000,8.209,8.219,8.201,8.209,4012.39,1611528299999,32947.13018,283,2934.70,24103.42751,0 -1611528300000,8.211,8.217,8.186,8.213,8384.29,1611528599999,68764.99393,297,4340.70,35614.83076,0 -1611528600000,8.206,8.239,8.203,8.217,15423.82,1611528899999,126844.33914,919,11943.92,98241.28173,0 -1611528900000,8.220,8.237,8.179,8.219,8114.57,1611529199999,66586.94355,557,3139.39,25792.43902,0 -1611529200000,8.224,8.227,8.200,8.216,15052.13,1611529499999,123615.88460,344,7736.80,63550.09056,0 -1611529500000,8.217,8.225,8.133,8.168,22656.25,1611529799999,184971.45810,652,7299.88,59640.04554,0 -1611529800000,8.166,8.171,8.139,8.142,5387.43,1611530099999,43924.59381,269,2227.29,18162.28542,0 -1611530100000,8.140,8.178,8.140,8.175,5261.21,1611530399999,42926.45052,231,2281.30,18613.64357,0 -1611530400000,8.176,8.176,8.152,8.163,4482.83,1611530699999,36611.98001,211,2509.55,20501.75518,0 -1611530700000,8.163,8.185,8.159,8.180,1937.74,1611530999999,15840.01497,191,851.59,6961.63122,0 -1611531000000,8.178,8.199,8.174,8.199,4657.64,1611531299999,38134.19809,277,2620.25,21450.21752,0 -1611531300000,8.194,8.206,8.189,8.200,5109.18,1611531599999,41875.23503,223,2000.15,16401.08813,0 -1611531600000,8.200,8.221,8.192,8.209,4350.67,1611531899999,35704.68042,288,1508.25,12381.82620,0 -1611531900000,8.212,8.239,8.197,8.237,3278.98,1611532199999,26961.08348,301,2141.05,17607.32743,0 -1611532200000,8.235,8.245,8.214,8.235,6392.05,1611532499999,52619.30125,402,3282.03,27018.83043,0 -1611532500000,8.239,8.260,8.230,8.254,23671.60,1611532799999,195199.64966,639,14747.84,121663.54733,0 -1611532800000,8.250,8.284,8.244,8.277,20825.90,1611533099999,172176.04748,1275,9540.98,78917.62381,0 -1611533100000,8.271,8.316,8.266,8.306,28115.49,1611533399999,233135.72577,1479,17828.95,147899.82207,0 -1611533400000,8.313,8.330,8.240,8.326,24902.82,1611533699999,206638.68097,1725,10031.81,83279.33893,0 -1611533700000,8.325,8.334,8.288,8.298,12529.85,1611533999999,104054.19564,847,4672.11,38823.25282,0 -1611534000000,8.294,8.302,8.271,8.295,9130.35,1611534299999,75639.72765,413,2333.82,19349.06376,0 -1611534300000,8.302,8.320,8.279,8.311,15466.77,1611534599999,128486.25519,361,7075.78,58761.68680,0 -1611534600000,8.312,8.320,8.239,8.251,19713.70,1611534899999,163410.23315,607,5667.19,47005.58390,0 -1611534900000,8.253,8.281,8.241,8.271,10149.31,1611535199999,83883.89814,351,5685.37,46995.73162,0 -1611535200000,8.271,8.279,8.257,8.273,5231.04,1611535499999,43248.73795,231,949.00,7852.15293,0 -1611535500000,8.279,8.348,8.266,8.340,12343.89,1611535799999,102667.05890,777,7597.74,63201.54814,0 -1611535800000,8.340,8.394,8.283,8.294,36080.49,1611536099999,300916.60792,2557,18370.05,153398.39768,0 -1611536100000,8.286,8.319,8.262,8.270,15921.44,1611536399999,131917.84229,470,7653.14,63461.96173,0 -1611536400000,8.269,8.286,8.197,8.274,27878.66,1611536699999,229557.80426,987,9942.84,81961.70774,0 -1611536700000,8.272,8.289,8.222,8.258,7960.52,1611536999999,65774.13278,377,3786.92,31281.66449,0 -1611537000000,8.256,8.279,8.249,8.268,5225.96,1611537299999,43199.16350,270,2118.86,17519.15192,0 -1611537300000,8.273,8.323,8.268,8.297,12325.37,1611537599999,102271.80611,465,9787.27,81206.23038,0 -1611537600000,8.299,8.303,8.265,8.283,3861.56,1611537899999,31983.91887,320,1752.15,14518.01404,0 -1611537900000,8.284,8.318,8.276,8.276,7189.22,1611538199999,59620.21184,337,2073.70,17213.62048,0 -1611538200000,8.284,8.313,8.276,8.296,4051.92,1611538499999,33627.46603,240,1042.68,8653.63487,0 -1611538500000,8.299,8.323,8.271,8.315,9340.07,1611538799999,77463.91600,346,3964.01,32874.48697,0 -1611538800000,8.312,8.333,8.285,8.324,12428.56,1611539099999,103305.94991,398,10347.54,86029.74971,0 -1611539100000,8.320,8.341,8.288,8.338,9160.21,1611539399999,76176.33756,361,3853.96,32053.85409,0 -1611539400000,8.333,8.357,8.328,8.342,9575.56,1611539699999,79877.63419,443,3751.20,31298.26891,0 -1611539700000,8.334,8.403,8.328,8.344,14445.20,1611539999999,120898.44167,753,11072.71,92723.44177,0 -1611540000000,8.346,8.373,8.329,8.333,14106.60,1611540299999,117877.87845,413,4475.74,37375.20737,0 -1611540300000,8.333,8.351,8.328,8.344,5223.62,1611540599999,43559.49134,229,3385.15,28239.01976,0 -1611540600000,8.342,8.395,8.340,8.388,15966.21,1611540899999,133415.39555,484,5072.11,42430.76009,0 -1611540900000,8.389,8.403,8.333,8.348,9804.44,1611541199999,81938.77520,490,3698.98,30963.02141,0 -1611541200000,8.342,8.368,8.321,8.322,9522.41,1611541499999,79471.55179,383,6239.30,52109.57340,0 -1611541500000,8.327,8.371,8.320,8.339,6911.65,1611541799999,57710.19702,300,4961.37,41449.26131,0 -1611541800000,8.341,8.368,8.310,8.345,14717.96,1611542099999,122763.89892,532,6579.03,54916.61431,0 -1611542100000,8.343,8.351,8.321,8.331,3803.75,1611542399999,31707.29076,245,1700.25,14178.51235,0 -1611542400000,8.330,8.347,8.329,8.338,1638.48,1611542699999,13663.75165,196,1209.13,10084.34780,0 -1611542700000,8.345,8.380,8.324,8.367,13093.36,1611542999999,109467.47181,456,10091.74,84400.45544,0 -1611543000000,8.368,8.368,8.324,8.362,7531.03,1611543299999,62806.25057,413,2675.79,22337.34447,0 -1611543300000,8.356,8.372,8.340,8.353,9016.15,1611543599999,75317.08281,248,3525.92,29471.48472,0 -1611543600000,8.348,8.392,8.347,8.375,8376.06,1611543899999,70133.27636,491,4141.60,34695.41630,0 -1611543900000,8.370,8.376,8.320,8.321,8613.35,1611544199999,71937.16661,288,1576.45,13170.18133,0 -1611544200000,8.321,8.363,8.301,8.328,8594.63,1611544499999,71569.49760,390,4675.47,38972.02513,0 -1611544500000,8.329,8.366,8.326,8.345,9756.04,1611544799999,81413.04538,287,6352.17,53021.68483,0 -1611544800000,8.350,8.356,8.330,8.336,3950.33,1611545099999,32929.00594,218,1519.53,12664.67382,0 -1611545100000,8.336,8.348,8.315,8.333,10421.94,1611545399999,86828.95392,334,7279.74,60664.24515,0 -1611545400000,8.335,8.335,8.290,8.331,17141.67,1611545699999,142492.25499,518,7043.67,58582.59007,0 -1611545700000,8.330,8.397,8.327,8.384,32083.86,1611545999999,268434.60377,904,20036.83,167677.59462,0 -1611546000000,8.383,8.414,8.378,8.395,21675.63,1611546299999,182021.62852,956,12339.19,103640.79121,0 -1611546300000,8.403,8.467,8.398,8.461,31050.18,1611546599999,262085.66347,2144,22249.34,187809.60891,0 -1611546600000,8.461,8.541,8.459,8.533,43359.28,1611546899999,368771.82164,1491,31585.49,268723.31616,0 -1611546900000,8.530,8.568,8.492,8.528,32671.90,1611547199999,278897.05424,1390,17729.98,151421.11983,0 -1611547200000,8.526,8.554,8.502,8.520,23672.58,1611547499999,201927.96962,623,10909.90,93101.22723,0 -1611547500000,8.520,8.536,8.490,8.502,19728.56,1611547799999,167882.88973,581,9260.91,78835.08152,0 -1611547800000,8.497,8.516,8.457,8.502,20376.93,1611548099999,172790.08453,936,10612.05,90050.60937,0 -1611548100000,8.502,8.507,8.450,8.498,25859.99,1611548399999,218981.17523,648,11551.35,97819.05273,0 -1611548400000,8.493,8.499,8.410,8.417,16869.14,1611548699999,142564.45600,700,5735.46,48434.79635,0 -1611548700000,8.417,8.466,8.413,8.452,13516.18,1611548999999,114133.71394,664,8718.65,73662.30624,0 -1611549000000,8.449,8.469,8.430,8.451,10095.47,1611549299999,85282.80678,369,6151.25,51991.45174,0 -1611549300000,8.445,8.457,8.375,8.406,45389.06,1611549599999,381687.18903,1242,11955.06,100502.86571,0 -1611549600000,8.405,8.416,8.393,8.407,12395.60,1611549899999,104228.64657,357,8087.79,68008.31623,0 -1611549900000,8.411,8.417,8.400,8.407,10795.50,1611550199999,90737.82465,237,6130.91,51542.28638,0 -1611550200000,8.407,8.407,8.349,8.391,30202.46,1611550499999,252983.39112,1472,15016.35,125783.27493,0 -1611550500000,8.389,8.406,8.365,8.391,14373.08,1611550799999,120504.50046,423,8283.55,69455.50930,0 -1611550800000,8.391,8.413,8.387,8.390,5704.67,1611551099999,47918.51893,332,3387.03,28461.21739,0 -1611551100000,8.396,8.426,8.396,8.413,10431.58,1611551399999,87785.65546,355,6486.38,54590.03132,0 -1611551400000,8.412,8.421,8.392,8.395,4225.24,1611551699999,35512.26236,259,1349.00,11338.15402,0 -1611551700000,8.394,8.427,8.385,8.418,13923.10,1611551999999,117130.42397,484,7405.87,62331.32261,0 -1611552000000,8.418,8.421,8.388,8.404,4767.72,1611552299999,40078.91608,438,2283.52,19199.56965,0 -1611552300000,8.404,8.420,8.390,8.392,6171.56,1611552599999,51896.45539,325,4840.53,40710.86685,0 -1611552600000,8.392,8.419,8.392,8.398,2439.52,1611552899999,20509.58864,281,1621.86,13636.13327,0 -1611552900000,8.406,8.412,8.383,8.384,13708.19,1611553199999,115048.08535,346,8889.60,74615.74297,0 -1611553200000,8.384,8.393,8.367,8.373,10324.59,1611553499999,86501.70382,439,3648.03,30578.25956,0 -1611553500000,8.374,8.378,8.358,8.364,12389.65,1611553799999,103678.65662,898,4783.88,40040.06324,0 -1611553800000,8.368,8.371,8.355,8.366,4003.87,1611554099999,33495.29198,406,2319.35,19408.61852,0 -1611554100000,8.366,8.391,8.360,8.379,5474.53,1611554399999,45875.20461,298,2789.68,23385.40429,0 -1611554400000,8.377,8.436,8.376,8.395,25268.27,1611554699999,212491.45627,818,21621.64,181849.11369,0 -1611554700000,8.396,8.406,8.367,8.373,14077.30,1611554999999,118012.43838,433,1942.11,16282.79154,0 -1611555000000,8.374,8.394,8.360,8.384,11290.76,1611555299999,94646.07415,431,7600.31,63741.27013,0 -1611555300000,8.384,8.394,8.336,8.348,11616.07,1611555599999,97170.63155,489,4341.65,36378.85399,0 -1611555600000,8.345,8.362,8.325,8.341,28654.04,1611555899999,239030.73309,1409,12252.78,102292.55262,0 -1611555900000,8.337,8.348,8.309,8.321,8884.14,1611556199999,74009.55662,661,3743.86,31218.13935,0 -1611556200000,8.323,8.359,8.323,8.351,10381.18,1611556499999,86574.51976,498,7411.76,61807.91252,0 -1611556500000,8.351,8.376,8.344,8.355,11556.45,1611556799999,96665.08818,321,5684.41,47532.13247,0 -1611556800000,8.355,8.379,8.339,8.371,9770.24,1611557099999,81727.11619,389,6264.83,52417.07448,0 -1611557100000,8.370,8.387,8.355,8.370,5703.07,1611557399999,47761.47693,295,1875.32,15707.77898,0 -1611557400000,8.370,8.381,8.360,8.370,4837.14,1611557699999,40482.83829,257,1912.61,16008.21465,0 -1611557700000,8.370,8.381,8.352,8.378,10182.01,1611557999999,85153.83868,344,3605.36,30168.42853,0 -1611558000000,8.382,8.398,8.325,8.344,28490.74,1611558299999,237851.41526,665,10298.22,86051.72784,0 -1611558300000,8.343,8.361,8.322,8.327,12086.07,1611558599999,100731.84045,363,3681.84,30707.03949,0 -1611558600000,8.326,8.336,8.301,8.306,12077.39,1611558899999,100447.68606,791,3998.27,33277.66184,0 -1611558900000,8.311,8.315,8.233,8.296,37225.10,1611559199999,308119.61509,3141,8965.29,74110.15460,0 -1611559200000,8.293,8.318,8.257,8.290,12290.41,1611559499999,101854.53069,556,4019.65,33357.38160,0 -1611559500000,8.284,8.310,8.260,8.268,9765.74,1611559799999,80868.28525,433,4485.57,37167.83303,0 -1611559800000,8.273,8.290,8.253,8.283,12407.54,1611560099999,102692.76754,502,6881.20,56974.20193,0 -1611560100000,8.287,8.315,8.274,8.280,8850.95,1611560399999,73433.39505,617,4433.36,36810.98552,0 -1611560400000,8.280,8.313,8.280,8.291,11854.32,1611560699999,98397.11859,336,4688.68,38922.36674,0 -1611560700000,8.292,8.295,8.275,8.280,5023.79,1611560999999,41629.75230,295,1807.44,14978.63168,0 -1611561000000,8.285,8.287,8.245,8.280,9800.66,1611561299999,81041.31002,558,2630.26,21767.91184,0 -1611561300000,8.282,8.306,8.281,8.301,8183.45,1611561599999,67871.90616,469,4098.39,33994.91145,0 -1611561600000,8.302,8.316,8.260,8.262,7441.10,1611561899999,61739.15964,331,2917.11,24200.03455,0 -1611561900000,8.264,8.296,8.261,8.290,4265.91,1611562199999,35304.83482,210,2514.10,20802.45824,0 -1611562200000,8.286,8.289,8.249,8.274,5793.53,1611562499999,47897.99131,269,2964.11,24508.24056,0 -1611562500000,8.275,8.337,8.275,8.302,8806.04,1611562799999,73178.27763,443,6737.25,55989.03845,0 -1611562800000,8.302,8.316,8.284,8.302,8382.31,1611563099999,69602.12074,305,6324.72,52527.83617,0 -1611563100000,8.303,8.313,8.275,8.297,11898.61,1611563399999,98685.41966,391,5396.98,44794.08657,0 -1611563400000,8.299,8.319,8.273,8.283,13803.64,1611563699999,114503.78080,382,5902.83,48986.61985,0 -1611563700000,8.282,8.337,8.276,8.327,10306.59,1611563999999,85737.17571,412,6249.05,51972.80089,0 -1611564000000,8.325,8.352,8.323,8.347,6358.35,1611564299999,53010.90463,357,4814.14,40147.63618,0 -1611564300000,8.344,8.355,8.318,8.322,12387.98,1611564599999,103259.22147,322,6583.83,54882.31621,0 -1611564600000,8.324,8.340,8.293,8.324,12414.50,1611564899999,103225.14827,426,4194.33,34892.01491,0 -1611564900000,8.324,8.347,8.310,8.333,5944.44,1611565199999,49537.11180,283,3982.20,33196.08716,0 -1611565200000,8.338,8.343,8.324,8.330,7066.62,1611565499999,58886.67593,231,3790.78,31588.53683,0 -1611565500000,8.336,8.341,8.297,8.313,20263.47,1611565799999,168567.36580,422,10961.83,91225.60327,0 -1611565800000,8.309,8.340,8.301,8.319,7858.57,1611566099999,65407.23857,244,3445.99,28669.89016,0 -1611566100000,8.325,8.328,8.288,8.298,13682.42,1611566399999,113630.84558,345,4166.37,34626.07730,0 -1611566400000,8.293,8.298,8.269,8.280,3672.79,1611566699999,30416.72973,276,2127.47,17623.15588,0 -1611566700000,8.281,8.292,8.270,8.278,4958.95,1611566999999,41054.50875,209,2674.16,22150.01944,0 -1611567000000,8.282,8.282,8.230,8.238,20653.85,1611567299999,170470.22972,966,7095.01,58533.70986,0 -1611567300000,8.236,8.267,8.214,8.230,19311.24,1611567599999,158993.17724,583,12315.19,101387.96095,0 -1611567600000,8.233,8.245,8.168,8.176,40139.47,1611567899999,328805.34131,1647,12376.91,101400.36534,0 -1611567900000,8.172,8.215,8.100,8.186,56263.05,1611568199999,458750.36331,2439,27364.78,223340.55129,0 -1611568200000,8.184,8.230,8.164,8.182,22388.13,1611568499999,183357.22664,651,8145.59,66791.70476,0 -1611568500000,8.186,8.187,8.118,8.158,21830.26,1611568799999,177720.51135,839,12639.97,102885.60916,0 -1611568800000,8.150,8.154,8.081,8.112,29626.09,1611569099999,240514.65307,1346,10945.06,88854.52094,0 -1611569100000,8.112,8.169,8.109,8.164,15713.56,1611569399999,127795.57426,474,10817.62,87970.84441,0 -1611569400000,8.163,8.173,8.128,8.128,10001.30,1611569699999,81575.36097,492,5209.07,42504.52852,0 -1611569700000,8.130,8.200,8.112,8.178,19163.30,1611569999999,156368.91618,727,9806.29,80092.76286,0 -1611570000000,8.177,8.186,8.170,8.173,6413.14,1611570299999,52442.89236,242,4144.59,33892.40356,0 -1611570300000,8.175,8.224,8.175,8.187,13339.69,1611570599999,109417.16948,493,8005.24,65676.06357,0 -1611570600000,8.190,8.210,8.185,8.202,4780.87,1611570899999,39186.76166,236,3719.27,30484.85653,0 -1611570900000,8.203,8.223,8.191,8.221,4916.39,1611571199999,40365.38891,234,3848.17,31607.46329,0 -1611571200000,8.217,8.230,8.204,8.213,5932.71,1611571499999,48760.52660,292,2918.71,23994.69511,0 -1611571500000,8.213,8.230,8.205,8.221,6219.04,1611571799999,51119.98917,278,2639.02,21690.81219,0 -1611571800000,8.217,8.232,8.196,8.224,9796.88,1611572099999,80494.45211,321,3621.87,29743.16495,0 -1611572100000,8.226,8.306,8.226,8.270,84571.96,1611572399999,699532.34546,1461,60176.75,497696.50784,0 -1611572400000,8.267,8.305,8.250,8.275,28695.82,1611572699999,237632.51241,730,15128.14,125290.69396,0 -1611572700000,8.275,8.336,8.260,8.304,21137.09,1611572999999,175403.51768,778,10982.97,91195.63684,0 -1611573000000,8.305,8.310,8.262,8.273,4068.70,1611573299999,33687.84097,267,1950.33,16153.17156,0 -1611573300000,8.274,8.277,8.241,8.269,11086.07,1611573599999,91515.22195,277,5692.04,46989.24737,0 -1611573600000,8.267,8.291,8.261,8.284,3261.46,1611573899999,27003.15864,165,2029.98,16809.61439,0 -1611573900000,8.282,8.317,8.275,8.311,6067.84,1611574199999,50355.97085,330,2871.21,23829.70894,0 -1611574200000,8.312,8.340,8.300,8.331,9215.32,1611574499999,76728.94705,391,5525.61,46034.06335,0 -1611574500000,8.330,8.332,8.292,8.327,9305.53,1611574799999,77319.55493,363,3024.38,25162.71159,0 -1611574800000,8.321,8.333,8.290,8.309,8497.90,1611575099999,70628.21177,450,2260.18,18792.23331,0 -1611575100000,8.308,8.312,8.271,8.299,10968.54,1611575399999,90957.89136,408,3993.19,33128.77430,0 -1611575400000,8.292,8.313,8.284,8.309,10942.34,1611575699999,90837.12279,348,6400.33,53142.50053,0 -1611575700000,8.300,8.310,8.282,8.293,9630.86,1611575999999,79893.70670,313,1898.60,15756.42597,0 -1611576000000,8.297,8.319,8.262,8.268,9519.86,1611576299999,78944.70169,398,2639.65,21925.10017,0 -1611576300000,8.268,8.302,8.259,8.302,5031.61,1611576599999,41639.63096,250,2846.29,23562.93163,0 -1611576600000,8.304,8.349,8.304,8.327,17200.76,1611576899999,143212.42251,558,6081.88,50660.14268,0 -1611576900000,8.322,8.395,8.319,8.382,16372.15,1611577199999,136874.79571,965,10488.07,87738.29631,0 -1611577200000,8.382,8.385,8.353,8.365,10225.00,1611577499999,85578.17925,548,4955.85,41503.38779,0 -1611577500000,8.368,8.373,8.361,8.364,1715.58,1611577799999,14352.23027,169,513.39,4297.20344,0 -1611577800000,8.363,8.381,8.361,8.364,7296.27,1611578099999,61071.29149,345,4313.47,36111.30218,0 -1611578100000,8.369,8.379,8.326,8.334,22633.46,1611578399999,189026.65000,488,6085.05,50824.66020,0 -1611578400000,8.327,8.387,8.319,8.354,32496.92,1611578699999,271569.94229,807,24027.41,200938.22722,0 -1611578700000,8.353,8.397,8.350,8.386,17218.16,1611578999999,144262.83784,589,9551.25,79997.33444,0 -1611579000000,8.381,8.396,8.370,8.390,12078.73,1611579299999,101252.19069,359,5110.36,42848.50270,0 -1611579300000,8.384,8.439,8.383,8.401,19033.87,1611579599999,160197.65980,1217,10403.56,87591.32731,0 -1611579600000,8.400,8.402,8.340,8.348,18180.67,1611579899999,152115.73585,667,3989.44,33410.64821,0 -1611579900000,8.340,8.399,8.325,8.398,12787.66,1611580199999,106993.48351,521,6810.33,57033.83326,0 -1611580200000,8.399,8.423,8.372,8.387,12184.85,1611580499999,102413.86592,506,5070.10,42627.79514,0 -1611580500000,8.382,8.392,8.331,8.366,23816.49,1611580799999,198880.32150,538,9199.95,76891.24552,0 -1611580800000,8.362,8.366,8.263,8.274,31242.44,1611581099999,259291.00776,941,4090.14,33961.66734,0 -1611581100000,8.275,8.302,8.267,8.276,16494.72,1611581399999,136641.54645,408,2882.37,23884.26318,0 -1611581400000,8.276,8.287,8.231,8.287,20539.51,1611581699999,169572.87411,710,9085.03,75052.41826,0 -1611581700000,8.287,8.324,8.282,8.292,7457.19,1611581999999,61919.43313,376,4048.56,33622.36452,0 -1611582000000,8.293,8.293,8.252,8.258,9373.82,1611582299999,77627.92648,277,3187.39,26411.95081,0 -1611582300000,8.258,8.284,8.230,8.240,12621.23,1611582599999,104237.69763,474,5033.94,41627.66717,0 -1611582600000,8.234,8.266,8.222,8.262,12490.01,1611582899999,102983.69235,458,5776.83,47680.91251,0 -1611582900000,8.259,8.280,8.253,8.272,11726.60,1611583199999,96933.01904,313,5660.21,46800.70064,0 -1611583200000,8.272,8.278,8.254,8.261,8566.31,1611583499999,70801.92642,253,1764.01,14587.44710,0 -1611583500000,8.265,8.275,8.224,8.233,9121.66,1611583799999,75235.74817,312,3060.35,25256.48566,0 -1611583800000,8.234,8.241,8.205,8.215,10409.27,1611584099999,85564.76824,403,2745.95,22573.44168,0 -1611584100000,8.217,8.269,8.205,8.234,11433.61,1611584399999,94193.05538,366,5410.17,44601.42055,0 -1611584400000,8.240,8.263,8.229,8.240,5768.32,1611584699999,47552.80691,335,2241.71,18478.15138,0 -1611584700000,8.237,8.258,8.222,8.239,4454.08,1611584999999,36715.68292,218,1900.58,15667.09159,0 -1611585000000,8.235,8.247,8.215,8.225,3311.35,1611585299999,27254.40038,258,1883.14,15505.54575,0 -1611585300000,8.226,8.227,8.174,8.209,24455.35,1611585599999,200348.70340,594,3365.10,27602.26357,0 -1611585600000,8.210,8.215,8.196,8.206,3743.71,1611585899999,30727.49195,165,1359.41,11159.72631,0 -1611585900000,8.205,8.212,8.180,8.199,3921.23,1611586199999,32146.91719,365,1891.27,15504.31009,0 -1611586200000,8.198,8.198,8.157,8.166,13451.86,1611586499999,109907.66096,440,6396.84,52270.75176,0 -1611586500000,8.168,8.220,8.157,8.203,12630.10,1611586799999,103447.47356,418,10462.68,85723.18617,0 -1611586800000,8.203,8.210,8.160,8.201,11126.72,1611587099999,91061.69421,370,5044.44,41308.46757,0 -1611587100000,8.198,8.226,8.190,8.200,10044.30,1611587399999,82474.88635,310,6446.18,52937.21783,0 -1611587400000,8.197,8.240,8.197,8.231,6857.21,1611587699999,56414.74277,286,5437.53,44740.83892,0 -1611587700000,8.233,8.238,8.188,8.207,6470.30,1611587999999,53134.38149,226,2944.65,24170.66908,0 -1611588000000,8.211,8.227,8.207,8.224,3406.19,1611588299999,27990.91782,183,2482.14,20401.71584,0 -1611588300000,8.223,8.250,8.204,8.229,3981.23,1611588599999,32753.18569,220,2424.72,19970.73355,0 -1611588600000,8.233,8.250,8.221,8.238,4267.24,1611588899999,35138.54668,237,1630.25,13429.09466,0 -1611588900000,8.237,8.262,8.235,8.261,5103.66,1611589199999,42116.60648,318,4107.03,33900.02029,0 -1611589200000,8.256,8.277,8.249,8.269,7467.27,1611589499999,61702.55499,416,6101.89,50426.19063,0 -1611589500000,8.264,8.273,8.254,8.273,3925.41,1611589799999,32429.68324,222,1722.38,14234.57806,0 -1611589800000,8.272,8.289,8.268,8.279,4453.14,1611590099999,36875.02995,296,3031.12,25101.12607,0 -1611590100000,8.279,8.337,8.274,8.310,24075.36,1611590399999,200047.60386,808,11184.62,92982.40684,0 -1611590400000,8.305,8.321,8.221,8.226,24954.29,1611590699999,206257.09289,762,7000.71,57794.74186,0 -1611590700000,8.225,8.226,8.155,8.201,22674.37,1611590999999,185580.68294,725,12700.99,103910.45235,0 -1611591000000,8.204,8.210,8.161,8.165,8204.24,1611591299999,67130.72910,566,3528.91,28890.97195,0 -1611591300000,8.166,8.187,8.134,8.187,16318.44,1611591599999,133163.39088,543,8404.51,68628.17656,0 -1611591600000,8.182,8.220,8.159,8.169,7174.91,1611591899999,58792.26304,400,4264.96,34959.28433,0 -1611591900000,8.162,8.177,8.130,8.134,13349.38,1611592199999,108791.59150,532,5642.31,46010.09560,0 -1611592200000,8.140,8.166,8.119,8.142,8912.60,1611592499999,72551.45372,579,4514.44,36767.73814,0 -1611592500000,8.144,8.185,8.141,8.164,9338.16,1611592799999,76226.96967,400,4093.17,33409.19020,0 -1611592800000,8.164,8.170,8.090,8.141,15168.64,1611593099999,123256.00721,720,5547.89,45134.75222,0 -1611593100000,8.143,8.201,8.128,8.164,9970.23,1611593399999,81432.28763,536,4083.99,33393.11816,0 -1611593400000,8.157,8.165,8.125,8.145,5136.18,1611593699999,41849.83799,272,2515.55,20509.06782,0 -1616543700000,18.821,18.836,18.713,18.736,7126.66,1616543999999,133685.27414,521,3513.56,65921.73985,0 -1616544000000,18.733,18.961,18.599,18.931,59763.50,1616544299999,1118251.08037,2656,25157.68,471978.04940,0 -1616544300000,18.939,18.953,18.718,18.746,18618.90,1616544599999,350796.08515,1026,7096.22,133583.34972,0 -1616544600000,18.748,18.792,18.591,18.662,14374.20,1616544899999,268506.43555,1186,5854.16,109411.94015,0 -1616544900000,18.668,18.668,18.418,18.437,74458.15,1616545199999,1379924.20757,3870,22400.57,415381.77433,0 -1616545200000,18.433,18.569,18.361,18.483,34194.95,1616545499999,631206.35084,1901,17399.40,321350.27279,0 -1616545500000,18.482,18.528,18.363,18.506,16065.70,1616545799999,296446.15293,1196,7558.13,139533.38095,0 -1616545800000,18.519,18.601,18.473,18.559,13112.89,1616546099999,243165.77387,975,7680.24,142399.23330,0 -1616546100000,18.561,18.626,18.553,18.621,9873.94,1616546399999,183549.62281,720,5874.08,109192.89699,0 -1616546400000,18.621,18.674,18.570,18.592,9304.07,1616546699999,173430.76692,621,4185.64,78000.45994,0 -1616546700000,18.596,18.631,18.504,18.510,14067.48,1616546999999,261179.94644,851,6450.49,119798.37795,0 -1616547000000,18.512,18.577,18.476,18.489,10153.95,1616547299999,188118.99430,577,3523.07,65287.85671,0 -1616547300000,18.488,18.523,18.376,18.417,9302.72,1616547599999,171559.25781,804,3800.47,70108.17137,0 -1616547600000,18.411,18.420,18.325,18.343,20776.08,1616547899999,381518.44180,1352,10239.93,188055.62496,0 -1616547900000,18.342,18.368,18.279,18.344,18146.84,1616548199999,332466.81346,1286,6209.76,113816.32265,0 -1616548200000,18.344,18.463,18.318,18.443,10271.60,1616548499999,188847.75368,704,5909.62,108632.96912,0 -1616548500000,18.442,18.560,18.442,18.542,8322.60,1616548799999,154119.15167,754,3794.84,70262.99055,0 -1616548800000,18.542,18.592,18.533,18.574,6044.65,1616549099999,112219.94801,559,3244.37,60227.57811,0 -1616549100000,18.571,18.659,18.570,18.645,13760.06,1616549399999,256134.30516,845,6895.60,128379.26983,0 -1616549400000,18.643,18.667,18.581,18.620,11915.85,1616549699999,221866.30890,764,4647.19,86558.87635,0 -1616549700000,18.629,18.642,18.581,18.596,4628.51,1616549999999,86112.60499,411,1330.84,24761.36086,0 -1616550000000,18.601,18.637,18.551,18.572,5117.76,1616550299999,95184.58504,429,2682.83,49908.45710,0 -1616550300000,18.574,18.607,18.520,18.542,5937.34,1616550599999,110194.03880,463,2859.51,53086.63207,0 -1616550600000,18.540,18.646,18.517,18.624,7670.15,1616550899999,142458.50464,525,4492.66,83454.00274,0 -1616550900000,18.625,18.675,18.606,18.623,7620.88,1616551199999,142029.15410,519,3478.63,64841.85399,0 -1616551200000,18.625,18.654,18.536,18.651,9924.73,1616551499999,184616.74278,623,5030.31,93601.66315,0 -1616551500000,18.647,18.653,18.599,18.625,3992.43,1616551799999,74341.06302,329,2287.78,42597.94582,0 -1616551800000,18.623,18.648,18.585,18.613,4681.87,1616552099999,87172.53571,361,2579.30,48014.45548,0 -1616552100000,18.623,18.667,18.611,18.635,5742.45,1616552399999,107029.42330,436,2578.78,48065.68239,0 -1616552400000,18.637,18.656,18.620,18.628,4269.85,1616552699999,79573.43362,274,2723.37,50753.48024,0 -1616552700000,18.628,18.649,18.586,18.630,5653.80,1616552999999,105227.56489,336,1635.59,30447.13961,0 -1616553000000,18.630,18.657,18.578,18.650,6085.24,1616553299999,113242.72051,406,2938.07,54701.75194,0 -1616553300000,18.658,18.727,18.635,18.662,6531.86,1616553599999,122019.68291,623,4562.35,85248.01589,0 -1616553600000,18.665,18.696,18.633,18.671,6814.95,1616553899999,127200.44991,385,3432.69,64090.03841,0 -1616553900000,18.673,18.705,18.642,18.697,9300.31,1616554199999,173679.08770,500,3620.49,67618.84664,0 -1616554200000,18.700,18.700,18.630,18.677,4328.32,1616554499999,80778.86800,361,2122.06,39599.93521,0 -1616554500000,18.678,18.734,18.647,18.699,5692.47,1616554799999,106429.96836,416,4183.24,78232.32172,0 -1616554800000,18.699,18.756,18.640,18.730,4546.14,1616555099999,84970.42096,427,2856.25,53379.62602,0 -1616555100000,18.728,18.779,18.707,18.776,4610.92,1616555399999,86446.82832,452,2582.88,48423.53114,0 -1616555400000,18.767,18.776,18.709,18.734,5698.21,1616555699999,106814.81370,400,1888.57,35393.39118,0 -1616555700000,18.734,18.744,18.682,18.699,4177.81,1616555999999,78169.23069,370,1996.11,37346.27287,0 -1616556000000,18.703,18.704,18.607,18.660,6467.22,1616556299999,120597.39154,535,2644.60,49312.10840,0 -1616556300000,18.661,18.717,18.639,18.707,3177.47,1616556599999,59311.71414,298,1369.67,25574.06109,0 -1616556600000,18.707,18.799,18.691,18.785,6327.58,1616556899999,118579.84075,521,4203.26,78793.56573,0 -1616556900000,18.786,18.838,18.752,18.821,9968.18,1616557199999,187373.55616,711,4362.36,82017.24892,0 -1616557200000,18.818,18.867,18.816,18.861,5130.68,1616557499999,96669.26277,517,3300.72,62193.98490,0 -1616557500000,18.860,18.887,18.853,18.871,9868.63,1616557799999,186219.11676,690,6239.58,117742.89144,0 -1616557800000,18.871,18.905,18.850,18.883,9029.18,1616558099999,170426.71728,620,4128.30,77911.65362,0 -1616558100000,18.882,18.905,18.864,18.887,5960.53,1616558399999,112566.81541,362,3640.98,68756.87136,0 -1616558400000,18.886,18.940,18.805,18.931,11911.77,1616558699999,224927.18654,778,6301.58,119006.09664,0 -1616558700000,18.928,18.991,18.915,18.979,8020.49,1616558999999,152054.69238,667,4141.23,78525.88925,0 -1616559000000,18.979,19.014,18.911,18.976,9378.51,1616559299999,177894.56370,633,5648.22,107176.04937,0 -1616559300000,18.977,19.064,18.963,19.029,6838.17,1616559599999,130057.07858,642,4619.77,87857.18605,0 -1616559600000,19.031,19.082,19.020,19.020,8807.35,1616559899999,167768.41185,696,4858.22,92546.72885,0 -1616559900000,19.015,19.060,18.980,19.055,11608.50,1616560199999,220724.98393,679,5886.06,111928.93923,0 -1616560200000,19.054,19.109,19.035,19.070,15624.77,1616560499999,298067.30812,752,5706.33,108861.20667,0 -1616560500000,19.071,19.089,19.038,19.050,12099.46,1616560799999,230657.63126,528,7415.35,141377.73169,0 -1616560800000,19.052,19.132,19.049,19.106,8817.67,1616561099999,168363.36813,627,4305.62,82208.68641,0 -1616561100000,19.105,19.140,19.040,19.094,9688.70,1616561399999,184944.48545,682,5543.64,105840.90641,0 -1616561400000,19.091,19.092,19.025,19.043,10776.98,1616561699999,205308.72590,628,5148.61,98085.84336,0 -1616561700000,19.041,19.050,18.950,18.985,10857.57,1616561999999,206336.15002,683,4856.32,92234.34618,0 -1616562000000,18.990,18.990,18.876,18.901,7941.36,1616562299999,150176.80640,667,3935.09,74422.90069,0 -1616562300000,18.898,19.004,18.891,18.977,12975.36,1616562599999,245968.47967,753,7470.46,141622.10570,0 -1616562600000,18.972,19.040,18.968,19.040,5773.14,1616562899999,109721.70057,489,3107.48,59060.91494,0 -1616562900000,19.039,19.040,18.967,18.980,10459.78,1616563199999,198709.96429,461,4238.04,80501.48970,0 -1616563200000,18.973,19.038,18.960,19.018,6546.71,1616563499999,124403.42757,401,3621.13,68814.06512,0 -1616563500000,19.023,19.096,18.988,19.083,6953.73,1616563799999,132403.77787,510,3344.03,63661.60976,0 -1616563800000,19.085,19.196,19.069,19.162,16227.00,1616564099999,310556.78320,1088,7971.65,152603.69115,0 -1616564100000,19.156,19.198,19.128,19.130,5835.96,1616564399999,111808.97549,444,1695.40,32473.79342,0 -1616564400000,19.136,19.151,19.083,19.116,6391.01,1616564699999,122170.05850,442,3597.92,68776.46510,0 -1616564700000,19.119,19.120,19.025,19.027,10403.73,1616564999999,198319.86462,566,3942.52,75160.01257,0 -1616565000000,19.030,19.048,18.964,18.964,4944.06,1616565299999,93934.91424,489,2502.29,47543.45276,0 -1616565300000,18.973,18.989,18.920,18.973,7111.65,1616565599999,134780.92742,606,3031.55,57450.95521,0 -1616565600000,18.967,18.968,18.893,18.900,7288.39,1616565899999,137956.36006,575,3263.97,61795.45931,0 -1616565900000,18.902,18.930,18.860,18.877,8154.45,1616566199999,154026.90537,556,3970.99,74994.84439,0 -1616566200000,18.876,18.927,18.834,18.857,6296.51,1616566499999,118877.99188,546,3394.01,64082.82136,0 -1616566500000,18.852,18.911,18.846,18.870,6309.79,1616566799999,119099.81576,386,3302.17,62319.52424,0 -1616566800000,18.882,18.926,18.854,18.864,7202.35,1616567099999,136070.43288,444,3169.29,59873.21903,0 -1616567100000,18.865,18.879,18.824,18.843,5862.68,1616567399999,110495.60485,401,3115.30,58729.90450,0 -1616567400000,18.847,19.020,18.813,19.015,14089.83,1616567699999,266923.68757,966,6489.35,122907.89764,0 -1616567700000,19.019,19.148,18.998,19.086,33954.86,1616567999999,647884.89445,1571,14735.77,281199.13401,0 -1616568000000,19.083,19.175,19.080,19.138,17756.70,1616568299999,339780.89972,915,8958.16,171440.41672,0 -1616568300000,19.143,19.221,19.136,19.183,16986.37,1616568599999,325834.98180,943,8562.65,164242.64002,0 -1616568600000,19.184,19.184,19.080,19.111,8853.34,1616568899999,169357.23029,597,5758.28,110130.93453,0 -1616568900000,19.112,19.186,19.080,19.102,11311.85,1616569199999,216397.30634,653,6781.15,129761.56690,0 -1616569200000,19.106,19.212,19.092,19.198,12419.37,1616569499999,237981.08635,776,6104.86,116941.98032,0 -1616569500000,19.196,19.201,19.120,19.158,9967.61,1616569799999,190988.82152,728,5073.65,97231.14300,0 -1616569800000,19.159,19.192,19.105,19.124,10344.77,1616570099999,198118.31977,663,5646.76,108141.94033,0 -1616570100000,19.122,19.208,19.085,19.200,17332.67,1616570399999,331869.10627,964,8447.82,161779.40783,0 -1616570400000,19.196,19.210,19.159,19.177,11968.61,1616570699999,229608.82272,574,6914.64,132675.40322,0 -1616570700000,19.176,19.248,19.165,19.221,15545.89,1616570999999,298690.70501,797,10945.11,210331.33231,0 -1616571000000,19.217,19.304,19.213,19.234,21114.64,1616571299999,406585.06704,1085,11762.72,226610.13527,0 -1616571300000,19.229,19.273,19.219,19.256,10512.65,1616571599999,202386.92025,572,4015.32,77297.71570,0 -1616571600000,19.253,19.289,19.245,19.283,6015.02,1616571899999,115868.72167,501,4274.11,82334.16976,0 -1616571900000,19.276,19.295,19.260,19.283,11418.14,1616572199999,220070.44707,582,4406.09,84961.15496,0 -1616572200000,19.289,19.291,19.243,19.255,5828.03,1616572499999,112263.27285,531,2733.61,52665.07575,0 -1616572500000,19.249,19.311,19.249,19.301,10593.50,1616572799999,204349.43103,600,5269.24,101623.34958,0 -1616572800000,19.297,19.357,19.295,19.343,12716.17,1616573099999,245821.75130,796,7575.37,146475.49394,0 -1616573100000,19.338,19.373,19.306,19.315,16910.64,1616573399999,327018.13297,1005,7403.40,143196.94620,0 -1616573400000,19.311,19.318,19.239,19.280,10823.20,1616573699999,208570.20811,729,4475.13,86257.83273,0 -1616573700000,19.279,19.346,19.274,19.333,12217.22,1616573999999,236021.14724,748,5668.46,109518.75826,0 -1616574000000,19.337,19.356,19.305,19.323,11271.88,1616574299999,217874.88357,543,5642.55,109065.39547,0 -1616574300000,19.316,19.370,19.316,19.348,13074.46,1616574599999,252966.55316,734,6988.13,135202.93303,0 -1616574600000,19.350,19.383,19.310,19.319,12347.46,1616574899999,238955.91095,856,5291.52,102443.58495,0 -1616574900000,19.319,19.327,19.285,19.298,10651.75,1616575199999,205632.04889,656,5045.62,97419.92373,0 -1616575200000,19.302,19.323,19.281,19.292,8971.45,1616575499999,173134.45067,596,5013.40,96758.64114,0 -1616575500000,19.299,19.343,19.281,19.284,9722.97,1616575799999,187701.29521,688,6245.00,120583.13116,0 -1616575800000,19.284,19.298,19.234,19.238,11078.49,1616576099999,213382.14696,933,5250.65,101137.45369,0 -1616576100000,19.242,19.268,19.207,19.242,10698.56,1616576399999,205799.76149,845,4868.95,93687.26804,0 -1616576400000,19.246,19.268,19.217,19.242,8266.21,1616576699999,159046.90271,630,4941.99,95097.32242,0 -1616576700000,19.243,19.254,19.200,19.212,12083.47,1616576999999,232255.87401,835,5759.29,110699.81237,0 -1616577000000,19.217,19.267,19.173,19.210,19221.12,1616577299999,369355.62937,1161,8913.71,171369.00074,0 -1616577300000,19.207,19.231,19.154,19.177,10089.80,1616577599999,193660.22870,599,3382.95,64963.73873,0 -1616577600000,19.180,19.214,19.158,19.214,10204.27,1616577899999,195745.68666,628,5022.84,96373.49001,0 -1616577900000,19.214,19.268,19.214,19.260,8000.09,1616578199999,153942.97082,519,5540.56,106613.44629,0 -1616578200000,19.263,19.320,19.251,19.306,9749.33,1616578499999,188028.21309,678,4758.73,91807.11625,0 -1616578500000,19.308,19.352,19.295,19.341,8134.80,1616578799999,157200.62929,599,4999.82,96623.84400,0 -1616578800000,19.342,19.351,19.330,19.338,9017.01,1616579099999,174396.60965,524,4076.63,78854.70432,0 -1616579100000,19.337,19.386,19.321,19.376,10692.77,1616579399999,206921.77158,639,5873.24,113664.70267,0 -1616579400000,19.374,19.399,19.359,19.389,6549.61,1616579699999,126933.08650,491,2765.12,53586.85087,0 -1616579700000,19.389,19.482,19.362,19.476,17053.97,1616579999999,330954.06312,955,9474.01,183917.45255,0 -1616580000000,19.476,19.486,19.422,19.441,8928.57,1616580299999,173771.30167,641,3155.24,61426.46383,0 -1616580300000,19.441,19.490,19.441,19.454,5398.21,1616580599999,105064.05416,453,2769.02,53901.97108,0 -1616580600000,19.459,19.470,19.376,19.392,15510.98,1616580899999,301170.81090,660,2820.50,54797.26111,0 -1616580900000,19.396,19.420,19.308,19.319,7823.86,1616581199999,151533.71347,617,1367.93,26520.67146,0 -1616581200000,19.323,19.366,19.321,19.361,6748.30,1616581499999,130526.06982,376,3187.28,61662.34607,0 -1616581500000,19.364,19.383,19.342,19.363,3981.47,1616581799999,77103.95861,261,1145.63,22184.18289,0 -1616581800000,19.359,19.490,19.339,19.470,7998.33,1616582099999,155286.10764,602,4924.74,95656.98129,0 -1616582100000,19.473,19.527,19.452,19.503,9986.47,1616582399999,194668.81781,684,5397.96,105261.88785,0 -1616582400000,19.507,19.524,19.453,19.462,5589.27,1616582699999,108870.67400,393,1861.90,36281.23876,0 -1616582700000,19.458,19.469,19.441,19.456,6131.24,1616582999999,119305.43760,361,2732.16,53162.50591,0 -1616583000000,19.454,19.503,19.454,19.500,4013.88,1616583299999,78173.96988,280,2159.70,42063.22066,0 -1616583300000,19.500,19.570,19.500,19.564,10277.66,1616583599999,200858.84607,596,3673.26,71796.22191,0 -1616583600000,19.562,19.576,19.496,19.500,6884.26,1616583899999,134428.42725,483,2607.17,50911.83676,0 -1616583900000,19.502,19.529,19.471,19.475,6294.19,1616584199999,122689.01661,408,1821.11,35494.50913,0 -1616584200000,19.476,19.485,19.409,19.410,4813.46,1616584499999,93606.41155,492,1684.28,32754.84303,0 -1616584500000,19.415,19.451,19.405,19.443,5364.06,1616584799999,104229.03923,357,3418.89,66446.70759,0 -1616584800000,19.442,19.473,19.414,19.435,4394.50,1616585099999,85410.34559,278,1594.97,31012.35769,0 -1616585100000,19.436,19.474,19.403,19.451,3367.04,1616585399999,65444.75643,263,2414.12,46933.78310,0 -1616585400000,19.452,19.515,19.438,19.473,5231.82,1616585699999,101952.33899,339,2151.78,41924.96098,0 -1616585700000,19.473,19.492,19.408,19.489,5543.16,1616585999999,107807.51163,371,2026.61,39423.49749,0 -1616586000000,19.489,19.537,19.466,19.514,8303.86,1616586299999,161947.78209,485,3332.80,65009.68262,0 -1616586300000,19.513,19.513,19.460,19.482,2517.15,1616586599999,49033.36923,212,1233.97,24036.03490,0 -1616586600000,19.478,19.483,19.414,19.435,3771.49,1616586899999,73347.20627,307,1687.57,32832.30594,0 -1616586900000,19.436,19.533,19.429,19.509,7782.75,1616587199999,151562.32225,446,5535.58,107782.10080,0 -1616587200000,19.511,19.746,19.510,19.605,40246.08,1616587499999,790966.03622,2091,25641.77,504099.35151,0 -1616587500000,19.603,19.714,19.603,19.712,12818.35,1616587799999,252169.61192,671,4698.79,92466.23681,0 -1616587800000,19.701,19.727,19.640,19.670,16897.39,1616588099999,332606.79196,728,6889.62,135712.65820,0 -1616588100000,19.666,19.753,19.632,19.637,15273.74,1616588399999,300909.62051,845,8058.14,158803.86302,0 -1616588400000,19.638,19.762,19.607,19.704,21079.15,1616588699999,415029.66999,968,9540.40,187988.62025,0 -1616588700000,19.702,19.749,19.659,19.669,5441.22,1616588999999,107295.12166,409,1832.45,36137.70732,0 -1616589000000,19.669,19.745,19.635,19.741,8347.03,1616589299999,164249.34873,581,3637.76,71621.10719,0 -1616589300000,19.741,19.741,19.668,19.668,7246.28,1616589599999,142849.30559,472,3693.01,72822.30973,0 -1616589600000,19.667,19.732,19.660,19.719,5566.35,1616589899999,109631.59335,416,2037.43,40124.53305,0 -1616589900000,19.719,19.748,19.708,19.740,5877.52,1616590199999,115966.11016,373,3231.20,63761.52866,0 -1616590200000,19.734,19.807,19.734,19.780,12053.32,1616590499999,238376.38443,818,4713.03,93209.14115,0 -1616590500000,19.785,19.812,19.759,19.791,8193.98,1616590799999,162123.88845,520,3805.76,75312.46374,0 -1616590800000,19.795,19.819,19.694,19.709,16022.66,1616591099999,316610.61366,799,6565.91,129796.50384,0 -1616591100000,19.709,19.755,19.659,19.723,10921.65,1616591399999,215215.30478,638,5428.11,106978.62963,0 -1616591400000,19.724,19.741,19.695,19.713,6131.45,1616591699999,120880.79881,363,3707.59,73093.18179,0 -1616591700000,19.711,19.720,19.648,19.662,13438.74,1616591999999,264343.87662,557,3509.67,69087.37903,0 -1616592000000,19.662,19.668,19.590,19.629,38280.61,1616592299999,751789.59105,806,8349.01,163882.50040,0 -1616592300000,19.631,19.640,19.613,19.633,3985.61,1616592599999,78227.85996,304,1894.68,37193.21723,0 -1616592600000,19.633,19.651,19.601,19.630,7598.14,1616592899999,149163.99545,446,4661.44,91525.76054,0 -1616592900000,19.631,19.678,19.621,19.621,5639.31,1616593199999,110800.71806,386,2583.27,50777.10903,0 -1616593200000,19.626,19.632,19.530,19.543,12530.30,1616593499999,245286.49167,776,4204.28,82326.26080,0 -1616593500000,19.543,19.573,19.427,19.456,24838.07,1616593799999,484420.57128,1062,12158.86,237266.73140,0 -1616593800000,19.455,19.502,19.434,19.438,9369.29,1616594099999,182431.67854,534,2983.39,58104.25446,0 -1616594100000,19.441,19.493,19.434,19.493,9776.58,1616594399999,190326.56775,513,2905.89,56581.75841,0 -1616594400000,19.494,19.550,19.458,19.474,13860.03,1616594699999,270374.69352,654,6718.59,131079.62571,0 -1616594700000,19.480,19.517,19.469,19.497,4622.74,1616594999999,90122.73580,329,2268.08,44221.84492,0 -1616595000000,19.493,19.545,19.460,19.516,7111.42,1616595299999,138669.38791,420,2295.24,44769.63121,0 -1616595300000,19.520,19.551,19.469,19.497,4456.74,1616595599999,87010.74038,380,1872.63,36568.10919,0 -1616595600000,19.497,19.550,19.489,19.509,5029.06,1616595899999,98130.57559,426,2089.20,40778.43311,0 -1616595900000,19.517,19.543,19.482,19.505,5788.36,1616596199999,112934.94966,446,3193.43,62310.39809,0 -1616596200000,19.509,19.530,19.458,19.499,7854.34,1616596499999,153141.42189,487,3557.78,69395.83351,0 -1616596500000,19.505,19.530,19.467,19.517,3763.68,1616596799999,73383.88256,313,1658.81,32346.60239,0 -1616596800000,19.511,19.551,19.511,19.534,4128.96,1616597099999,80650.37230,342,2035.73,39765.05402,0 -1616597100000,19.532,19.555,19.497,19.551,5676.35,1616597399999,110804.74463,412,1523.05,29745.94943,0 -1616597400000,19.550,19.569,19.502,19.502,6518.05,1616597699999,127402.94236,456,2684.85,52492.39021,0 -1616597700000,19.503,19.506,19.399,19.439,11423.49,1616597999999,222153.86366,761,4678.73,91015.75758,0 -1616598000000,19.440,19.564,19.440,19.535,11080.38,1616598299999,216333.33567,799,6947.20,135649.18533,0 -1616598300000,19.534,19.564,19.457,19.460,9313.48,1616598599999,181643.18815,569,3138.68,61232.52752,0 -1616598600000,19.460,19.518,19.460,19.508,3912.87,1616598899999,76314.35684,300,1559.84,30426.62734,0 -1616598900000,19.506,19.507,19.473,19.486,3587.12,1616599199999,69910.80059,273,1172.12,22847.55154,0 -1616599200000,19.485,19.491,19.308,19.328,20623.08,1616599499999,399899.91144,1143,7216.91,139993.86416,0 -1616599500000,19.327,19.369,19.173,19.197,45195.64,1616599799999,870296.14634,1837,18004.60,346810.95036,0 -1616599800000,19.199,19.257,19.108,19.189,25109.29,1616600099999,481602.42282,1326,11061.90,212273.47780,0 -1616600100000,19.187,19.200,19.115,19.181,13334.94,1616600399999,255502.66638,715,5421.08,103873.89650,0 -1616600400000,19.179,19.185,19.080,19.103,9783.18,1616600699999,187028.07924,645,4245.74,81144.21873,0 -1616600700000,19.101,19.208,19.092,19.193,8842.72,1616600999999,169392.93188,595,5729.47,109755.40782,0 -1616601000000,19.192,19.226,19.153,19.194,6816.34,1616601299999,130793.59726,557,3208.70,61582.68377,0 -1616601300000,19.185,19.235,19.160,19.224,4496.37,1616601599999,86337.19753,433,2161.10,41491.61237,0 -1616601600000,19.226,19.284,19.095,19.101,16955.00,1616601899999,325698.75500,1017,8791.99,168992.30460,0 -1616601900000,19.108,19.254,19.108,19.206,8135.83,1616602199999,156154.41504,592,5095.92,97798.82687,0 -1616602200000,19.198,19.206,19.127,19.152,9235.57,1616602499999,177002.50938,484,3614.03,69283.64716,0 -1616602500000,19.151,19.151,19.052,19.077,10541.52,1616602799999,201281.09417,690,3779.32,72174.89810,0 -1616602800000,19.076,19.116,19.046,19.077,13927.87,1616603099999,265674.65327,638,7096.76,135443.72749,0 -1616603100000,19.074,19.075,19.001,19.061,8893.83,1616603399999,169301.35501,598,3605.64,68647.47723,0 -1616603400000,19.049,19.118,19.008,19.097,9660.40,1616603699999,184195.05804,626,5237.35,99864.61532,0 -1616603700000,19.097,19.111,19.020,19.035,5593.84,1616603999999,106624.60626,436,2977.97,56755.94196,0 -1616604000000,19.032,19.076,19.001,19.067,6411.04,1616604299999,122050.05817,381,2200.14,41897.69891,0 -1616604300000,19.063,19.157,19.063,19.116,7473.71,1616604599999,142794.38988,441,3891.78,74366.71684,0 -1616604600000,19.113,19.131,19.059,19.086,8964.08,1616604899999,171194.88522,496,5180.51,98964.79949,0 -1616604900000,19.088,19.111,19.000,19.011,8279.02,1616605199999,157693.57699,459,3460.05,65882.36415,0 -1616605200000,19.008,19.092,19.005,19.087,6040.48,1616605499999,115084.55662,372,2958.10,56347.38117,0 -1616605500000,19.093,19.093,19.008,19.051,8257.44,1616605799999,157297.59215,404,3061.53,58333.00517,0 -1616605800000,19.043,19.050,18.971,18.982,15621.77,1616606099999,296938.88483,695,5396.21,102598.38462,0 -1616606100000,18.981,19.048,18.918,18.978,13794.59,1616606399999,261730.50534,852,5503.62,104480.22748,0 -1616606400000,18.968,19.036,18.960,19.009,4899.87,1616606699999,93095.63701,358,2546.07,48368.12968,0 -1616606700000,19.011,19.063,18.999,19.057,4360.93,1616606999999,82974.52554,385,2580.88,49106.38875,0 -1616607000000,19.052,19.126,19.049,19.071,8193.95,1616607299999,156459.85110,671,2850.15,54421.16242,0 -1616607300000,19.070,19.158,19.066,19.116,14565.34,1616607599999,278547.23039,741,6730.27,128690.07091,0 -1616607600000,19.109,19.159,19.096,19.110,13064.77,1616607899999,249977.86857,560,6263.24,119839.50830,0 -1616607900000,19.111,19.126,18.992,19.016,10224.94,1616608199999,194756.60092,680,3695.93,70412.12414,0 -1616608200000,19.016,19.060,19.010,19.020,10777.63,1616608499999,205125.99549,393,4340.23,82616.26776,0 -1616608500000,19.016,19.045,18.957,18.965,8510.36,1616608799999,161602.38960,596,3276.15,62226.97992,0 -1616608800000,18.965,19.079,18.965,19.054,6688.28,1616609099999,127376.17220,532,2624.27,49982.90506,0 -1616609100000,19.056,19.072,19.024,19.029,4764.65,1616609399999,90734.13275,388,1811.96,34512.29608,0 -1616609400000,19.024,19.029,18.943,18.945,5494.41,1616609699999,104280.47099,418,2017.05,38277.24366,0 -1616609700000,18.949,19.019,18.949,18.997,6087.63,1616609999999,115592.25352,444,3292.19,62533.96204,0 -1616610000000,18.991,19.033,18.959,18.960,5940.93,1616610299999,112901.39931,280,3650.09,69365.91078,0 -1616610300000,18.961,18.985,18.901,18.920,6350.84,1616610599999,120270.98156,465,2579.26,48865.95507,0 -1616610600000,18.923,18.951,18.896,18.903,7277.57,1616610899999,137697.85597,539,3793.89,71798.03750,0 -1616610900000,18.905,18.933,18.860,18.881,8209.58,1616611199999,155085.97781,528,3432.55,64857.05780,0 -1616611200000,18.878,18.933,18.850,18.872,14598.54,1616611499999,275766.34607,749,10422.14,196889.24942,0 -1616611500000,18.866,18.934,18.850,18.875,9406.89,1616611799999,177651.94464,523,4983.73,94118.23906,0 -1616611800000,18.874,18.884,18.822,18.825,9534.31,1616612099999,179808.19142,545,4907.99,92576.93389,0 -1616612100000,18.829,18.861,18.782,18.786,8219.05,1616612399999,154679.97312,591,2685.64,50571.63816,0 -1616612400000,18.787,18.930,18.779,18.841,10907.06,1616612699999,205674.75278,739,5896.95,111213.34113,0 -1616612700000,18.838,18.916,18.834,18.907,6478.71,1616612999999,122375.19839,530,3342.14,63125.35539,0 -1616613000000,18.896,18.905,18.840,18.878,3755.83,1616613299999,70865.06371,318,1132.43,21377.00171,0 -1616613300000,18.884,18.884,18.827,18.832,3830.88,1616613599999,72197.21444,379,1915.49,36097.72872,0 -1616613600000,18.832,18.856,18.781,18.804,8607.25,1616613899999,161902.18012,621,4100.28,77139.94888,0 -1616613900000,18.798,18.808,18.659,18.699,21456.56,1616614199999,401823.94577,1355,7931.02,148615.98704,0 -1616614200000,18.698,18.780,18.653,18.667,7297.72,1616614499999,136537.88379,693,3697.94,69200.73810,0 -1616614500000,18.668,18.712,18.554,18.569,19353.28,1616614799999,360214.16154,1422,7742.41,144166.79672,0 -1616614800000,18.569,18.625,18.500,18.548,23917.44,1616615099999,443638.42302,1360,11827.40,219424.31156,0 -1616615100000,18.545,18.649,18.500,18.622,15214.81,1616615399999,282689.81962,890,8180.43,151944.67771,0 -1616615400000,18.629,18.650,18.520,18.529,9260.44,1616615699999,172202.23425,695,4644.41,86380.56168,0 -1616615700000,18.527,18.561,18.489,18.519,10138.26,1616615999999,187652.61450,697,4056.13,75094.75815,0 -1616616000000,18.519,18.519,18.406,18.433,17293.09,1616616299999,319365.77642,1071,5944.78,109860.09226,0 -1616616300000,18.435,18.527,18.373,18.373,20792.61,1616616599999,383060.50407,1266,8758.74,161444.32625,0 -1616616600000,18.372,18.403,18.250,18.257,24506.47,1616616899999,448793.09453,1629,8753.25,160403.73308,0 -1616616900000,18.264,18.365,18.205,18.358,22235.81,1616617199999,405880.84621,1328,9965.60,181963.83027,0 -1616617200000,18.366,18.394,18.298,18.367,14584.73,1616617499999,267727.13734,769,6791.24,124672.45658,0 -1616617500000,18.369,18.372,18.100,18.179,34397.64,1616617799999,625932.41821,1996,14330.47,260990.91720,0 -1616617800000,18.179,18.230,18.050,18.134,39981.63,1616618099999,724650.40097,2124,16807.01,304830.22369,0 -1616618100000,18.136,18.187,18.051,18.123,25143.60,1616618399999,455368.10172,1265,13199.16,239087.45785,0 -1616618400000,18.124,18.260,18.051,18.258,21908.19,1616618699999,398010.84970,1226,11589.16,210618.32358,0 -1616618700000,18.255,18.360,18.229,18.345,30783.87,1616618999999,563494.61095,1078,17036.87,311914.16867,0 -1616619000000,18.338,18.518,18.337,18.483,24722.40,1616619299999,455760.55166,1201,15362.73,283236.32214,0 -1616619300000,18.482,18.538,18.388,18.397,18016.07,1616619599999,332901.03598,875,6833.98,126331.36659,0 -1616619600000,18.389,18.396,18.240,18.338,17087.27,1616619899999,312980.77276,1057,7165.04,131297.80912,0 -1616619900000,18.341,18.481,18.336,18.444,14604.77,1616620199999,269162.28118,909,9318.99,171745.01084,0 -1616620200000,18.441,18.443,18.322,18.374,12644.05,1616620499999,232443.52995,704,5204.63,95713.06622,0 -1616620500000,18.375,18.375,18.289,18.316,2997.38,1616620799999,54947.55640,315,751.73,13785.45398,0 -1616620800000,18.312,18.370,18.284,18.313,4698.48,1616621099999,86051.80838,363,1742.05,31912.28781,0 -1616621100000,18.314,18.321,18.280,18.305,2908.93,1616621399999,53248.38566,256,1032.15,18892.96075,0 -1616621400000,18.301,18.301,18.200,18.202,7697.44,1616621699999,140409.99341,603,2604.28,47504.18339,0 -1616621700000,18.210,18.222,18.139,18.158,10047.65,1616621999999,182680.32358,716,4835.20,87931.75243,0 -1616622000000,18.158,18.248,18.151,18.244,8343.04,1616622299999,151890.93764,453,5545.11,100963.98307,0 -1616622300000,18.249,18.315,18.207,18.228,7616.36,1616622599999,139198.29680,553,3981.61,72793.57812,0 -1616622600000,18.222,18.227,18.105,18.122,8817.44,1616622899999,160019.45696,614,3596.97,65278.01219,0 -1616622900000,18.118,18.153,18.090,18.143,7886.82,1616623199999,142902.53870,452,3632.85,65846.38491,0 -1616623200000,18.144,18.144,18.017,18.059,20743.94,1616623499999,374450.86115,1034,6519.74,117719.03876,0 -1616623500000,18.059,18.200,18.039,18.174,12489.12,1616623799999,226727.32071,667,6983.84,126778.22511,0 -1616623800000,18.168,18.169,17.960,17.986,22542.97,1616624099999,406270.79271,1137,4251.92,76734.57803,0 -1616624100000,17.986,17.986,16.761,16.816,201517.88,1616624399999,3501460.44497,8836,33172.07,577322.28470,0 -1616624400000,16.816,17.354,16.719,16.843,144627.29,1616624699999,2463697.62843,6500,57010.53,973903.44830,0 -1616624700000,16.853,17.068,16.378,17.064,131601.77,1616624999999,2191894.68301,6305,51358.77,858235.21676,0 -1616625000000,17.064,17.368,17.008,17.355,61844.98,1616625299999,1063665.70834,2944,35580.25,612007.88311,0 -1616625300000,17.355,17.552,17.340,17.544,57346.04,1616625599999,1000772.50316,2711,31389.26,548071.43422,0 -1616625600000,17.543,17.688,17.440,17.500,47592.70,1616625899999,836862.53406,2259,23619.74,415506.60807,0 -1616625900000,17.503,17.546,17.339,17.422,45884.47,1616626199999,799573.28242,2111,24668.25,430010.23902,0 -1616626200000,17.414,17.514,17.137,17.470,44583.44,1616626499999,771588.82119,2095,22536.10,390478.70162,0 -1616626500000,17.465,17.541,17.320,17.440,53337.76,1616626799999,929946.08816,2038,22965.95,400836.48268,0 -1616626800000,17.445,17.520,17.290,17.491,42455.50,1616627099999,738737.29010,2238,22472.91,391087.43626,0 -1616627100000,17.491,17.616,17.486,17.604,20632.88,1616627399999,362362.73264,1065,13162.81,231169.22042,0 -1616627400000,17.604,17.657,17.549,17.584,15058.85,1616627699999,264973.21471,905,7286.87,128244.30142,0 -1616627700000,17.580,17.593,17.316,17.338,27159.71,1616627999999,473584.69380,1508,10455.42,182304.24502,0 -1616628000000,17.327,17.408,17.287,17.383,19386.53,1616628299999,336240.05557,963,10436.77,181033.48786,0 -1616628300000,17.376,17.671,17.376,17.646,30751.16,1616628599999,539910.84940,1560,16911.46,296804.48283,0 -1616628600000,17.645,17.645,17.413,17.506,32499.07,1616628899999,569769.49831,1697,16298.92,285809.88766,0 -1616628900000,17.505,17.602,17.434,17.556,22120.85,1616629199999,387420.61749,1102,9819.04,171956.09655,0 -1616629200000,17.557,17.757,17.557,17.724,22539.11,1616629499999,398381.53385,1244,13478.17,238162.05580,0 -1616629500000,17.722,17.740,17.603,17.620,13374.47,1616629799999,236205.05678,762,6629.89,117088.79655,0 -1616629800000,17.615,17.623,17.477,17.538,12338.64,1616630099999,216560.01425,976,5006.39,87860.97364,0 -1616630100000,17.540,17.590,17.445,17.449,18401.80,1616630399999,322490.22280,1023,9304.81,163107.00014,0 -1616630400000,17.449,17.460,17.216,17.399,37249.88,1616630699999,646220.40070,1691,17093.42,296540.92239,0 -1616630700000,17.395,17.587,17.280,17.344,50029.63,1616630999999,872050.48066,2372,25245.82,440012.89380,0 -1616631000000,17.349,17.635,17.337,17.622,29712.40,1616631299999,520376.86088,1326,17381.48,304460.22553,0 -1616631300000,17.620,17.704,17.510,17.555,27809.26,1616631599999,489725.47571,1357,13772.90,242764.75548,0 -1616631600000,17.559,17.672,17.521,17.643,20798.12,1616631899999,366100.21909,1080,11365.46,200070.07181,0 -1616631900000,17.645,17.645,17.545,17.600,19209.29,1616632199999,337953.15657,907,8677.61,152682.82788,0 -1616632200000,17.598,17.598,17.320,17.346,41663.91,1616632499999,726561.29890,1768,19927.52,347588.24941,0 -1616632500000,17.345,17.457,17.233,17.356,39159.89,1616632799999,678950.42258,1819,20743.40,359666.07148,0 -1616632800000,17.347,17.508,17.314,17.454,25991.35,1616633099999,453055.76204,1444,15803.51,275374.09267,0 -1616633100000,17.449,17.639,17.444,17.607,20431.35,1616633399999,359038.19136,985,10602.44,186311.93759,0 -1616633400000,17.611,17.742,17.588,17.662,30081.52,1616633699999,531467.58000,1283,15497.82,273806.92416,0 -1616633700000,17.665,17.759,17.638,17.697,16086.74,1616633999999,284767.16370,837,8449.83,149569.06397,0 -1616634000000,17.702,17.770,17.590,17.724,26987.16,1616634299999,477586.28446,1304,13803.16,244277.81434,0 -1616634300000,17.721,17.721,17.540,17.576,31685.87,1616634599999,557864.57285,1334,13820.63,243305.16646,0 -1616634600000,17.587,17.587,17.455,17.458,11234.79,1616634899999,196807.92755,726,5928.60,103843.78904,0 -1616634900000,17.467,17.526,17.395,17.395,12946.33,1616635199999,226158.67344,719,6239.57,109037.91669,0 -1616635200000,17.411,17.491,17.384,17.407,12750.57,1616635499999,222388.42676,672,7339.65,128005.24259,0 -1616635500000,17.405,17.429,17.319,17.339,10947.50,1616635799999,190122.14563,930,5310.99,92244.78077,0 -1616635800000,17.334,17.368,17.134,17.216,39631.36,1616636099999,683092.03645,1788,18419.88,317576.09521,0 -1616636100000,17.215,17.346,17.077,17.311,26749.15,1616636399999,460340.61650,1447,15361.15,264357.82847,0 -1616636400000,17.312,17.490,17.290,17.448,33636.24,1616636699999,585559.60202,1393,21196.59,369037.45885,0 -1616636700000,17.441,17.442,17.228,17.281,25655.52,1616636999999,444061.55806,1109,13136.97,227353.27986,0 -1616637000000,17.278,17.278,17.120,17.141,16689.15,1616637299999,286817.78383,899,8094.56,139141.01376,0 -1616637300000,17.151,17.157,16.998,17.066,41713.71,1616637599999,712152.99574,1870,20917.42,357196.90122,0 -1616637600000,17.071,17.306,16.852,17.275,51976.31,1616637899999,886796.31204,2456,26981.22,460510.47265,0 -1616637900000,17.278,17.375,17.120,17.160,33534.80,1616638199999,578618.27943,1663,18197.70,314035.69339,0 -1616638200000,17.160,17.240,17.040,17.106,35381.68,1616638499999,606818.30768,1571,17309.14,296959.97356,0 -1616638500000,17.108,17.357,17.070,17.277,31269.50,1616638799999,538552.11910,1476,17672.79,304432.65519,0 -1616638800000,17.280,17.417,17.280,17.390,14560.48,1616639099999,252660.78936,945,6557.34,113755.40640,0 -1616639100000,17.384,17.493,17.280,17.420,21705.58,1616639399999,377507.60480,1285,9756.65,169713.74215,0 -1616639400000,17.433,17.510,17.392,17.466,23072.99,1616639699999,402652.05335,1094,10712.65,186921.01330,0 -1616639700000,17.473,17.605,17.429,17.579,13557.15,1616639999999,237727.39568,854,8510.89,149256.07875,0 -1616640000000,17.579,17.669,17.551,17.644,14280.91,1616640299999,251445.57582,853,8016.17,141175.29837,0 -1616640300000,17.645,17.645,17.458,17.553,21067.39,1616640599999,369591.55526,1145,8580.54,150633.87737,0 -1616640600000,17.551,17.599,17.481,17.581,18497.46,1616640899999,324493.63457,810,9799.24,171951.42973,0 -1616640900000,17.581,17.598,17.477,17.539,11852.93,1616641199999,207738.92795,658,6329.07,110941.62254,0 -1616641200000,17.535,17.720,17.421,17.680,23847.00,1616641499999,419148.37287,1354,12967.26,228051.45090,0 -1616641500000,17.675,17.679,17.563,17.596,9168.40,1616641799999,161524.61623,696,5106.37,90020.54633,0 -1616641800000,17.593,17.634,17.525,17.576,7269.29,1616642099999,127755.54306,587,3713.39,65275.51048,0 -1616642100000,17.576,17.579,17.459,17.499,6900.57,1616642399999,120917.82015,649,3939.64,69036.98101,0 -1616642400000,17.499,17.570,17.465,17.522,10480.65,1616642699999,183705.24417,612,5055.48,88565.12776,0 -1616642700000,17.522,17.522,17.357,17.393,10596.71,1616642999999,184679.43715,776,4622.78,80568.82766,0 -1616643000000,17.393,17.558,17.347,17.513,13968.27,1616643299999,243716.46825,731,6208.55,108387.47518,0 -1616643300000,17.508,17.513,17.266,17.280,12313.19,1616643599999,214083.70692,868,5097.68,88717.66152,0 -1616643600000,17.282,17.349,17.243,17.331,9679.93,1616643899999,167417.95048,536,5409.39,93515.97205,0 -1616643900000,17.329,17.505,17.298,17.461,19271.90,1616644199999,335838.67306,984,9151.50,159518.46814,0 -1616644200000,17.458,17.555,17.416,17.555,11414.70,1616644499999,199663.72575,610,5390.17,94290.75823,0 -1616644500000,17.556,17.581,17.499,17.530,7614.83,1616644799999,133633.57739,451,2866.79,50304.42501,0 -1616644800000,17.536,17.543,17.277,17.298,15317.29,1616645099999,266270.81636,961,6286.38,109376.52132,0 -1616645100000,17.306,17.479,17.244,17.461,18409.72,1616645399999,319242.46122,1094,8464.72,146804.75926,0 -1616645400000,17.454,17.670,17.429,17.648,16501.82,1616645699999,289877.77984,1045,11345.44,199375.55137,0 -1616645700000,17.643,17.675,17.560,17.622,18457.20,1616645999999,325381.27344,1020,11233.10,198054.60306,0 -1616646000000,17.622,17.808,17.605,17.713,23666.46,1616646299999,420194.06111,1095,13635.53,242064.32847,0 -1616646300000,17.720,17.758,17.678,17.742,10119.66,1616646599999,179322.22856,543,3898.19,69080.74855,0 -1616646600000,17.750,17.773,17.696,17.712,12806.50,1616646899999,227174.53092,663,5643.20,100076.13759,0 -1616646900000,17.711,17.724,17.594,17.612,9745.88,1616647199999,171912.09543,642,4234.50,74687.79753,0 -1616647200000,17.606,17.672,17.577,17.630,9116.40,1616647499999,160690.19076,532,4948.52,87217.32221,0 -1616647500000,17.627,17.744,17.601,17.616,11228.23,1616647799999,198376.89996,738,8452.92,149350.03968,0 -1616647800000,17.611,17.670,17.583,17.586,6593.38,1616648099999,116205.56479,528,3258.78,57445.31928,0 -1616648100000,17.586,17.665,17.586,17.643,4807.09,1616648399999,84779.67150,491,3263.34,57547.57208,0 -1616648400000,17.642,17.760,17.573,17.754,8911.31,1616648699999,157497.20093,641,4902.31,86680.50891,0 -1616648700000,17.752,17.762,17.709,17.752,4972.10,1616648999999,88218.47207,456,1919.21,34058.54544,0 -1616649000000,17.752,17.818,17.749,17.814,9885.21,1616649299999,175703.49703,620,6720.81,119446.10681,0 -1616649300000,17.816,17.880,17.782,17.846,19798.04,1616649599999,353205.28272,999,7643.04,136359.66632,0 -1616649600000,17.846,17.883,17.814,17.864,10798.90,1616649899999,192741.65461,558,6460.66,115319.65302,0 -1616649900000,17.866,17.884,17.841,17.861,5974.20,1616650199999,106685.72289,380,2794.90,49915.00196,0 -1616650200000,17.872,17.874,17.770,17.823,10393.18,1616650499999,185089.90922,585,3933.74,70070.04079,0 -1616650500000,17.826,17.898,17.820,17.879,10932.69,1616650799999,195332.64810,543,8451.30,151033.41116,0 -1616650800000,17.881,17.883,17.819,17.835,6848.22,1616651099999,122253.39106,379,3218.51,57454.00953,0 -1616651100000,17.838,17.878,17.824,17.863,5573.78,1616651399999,99526.69977,363,3243.19,57907.77328,0 -1616651400000,17.858,17.900,17.845,17.873,8558.29,1616651699999,153031.99790,370,3714.55,66421.70603,0 -1616651700000,17.871,17.895,17.843,17.867,8998.89,1616651999999,160860.97251,399,2933.62,52434.30992,0 -1616652000000,17.866,17.923,17.866,17.916,9845.90,1616652299999,176214.42937,590,6469.98,115815.71033,0 -1616652300000,17.916,17.965,17.900,17.913,12291.44,1616652599999,220434.66335,723,6366.58,114192.91512,0 -1616652600000,17.913,17.979,17.905,17.964,5249.90,1616652899999,94263.51314,451,2822.27,50676.98308,0 -1616652900000,17.967,17.985,17.942,17.964,5099.06,1616653199999,91599.62619,392,3243.58,58276.74684,0 -1616653200000,17.963,17.972,17.672,17.685,33521.18,1616653499999,596593.65695,1381,6403.04,114131.17844,0 -1616653500000,17.685,17.807,17.638,17.759,26301.69,1616653799999,466405.15382,1205,14503.10,257290.11301,0 -1616653800000,17.760,17.760,17.621,17.654,19411.96,1616654099999,343522.71473,796,11307.40,200165.89450,0 -1616654100000,17.662,17.708,17.651,17.680,8728.91,1616654399999,154306.44136,495,3899.35,68933.43564,0 -1616654400000,17.682,17.709,17.621,17.648,9153.76,1616654699999,161761.90546,427,4321.74,76385.93776,0 -1616654700000,17.651,17.707,17.632,17.684,4630.27,1616654999999,81852.26665,318,2315.50,40927.76095,0 -1616655000000,17.689,17.761,17.671,17.730,7523.07,1616655299999,133359.42774,474,4192.70,74309.13193,0 -1616655300000,17.730,17.749,17.681,17.744,4124.16,1616655599999,73065.50251,347,1690.05,29945.95747,0 -1616655600000,17.746,17.749,17.678,17.737,4695.37,1616655899999,83204.15998,411,2009.36,35622.24887,0 -1616655900000,17.735,17.826,17.728,17.781,9867.99,1616656199999,175540.46405,463,7117.18,126622.94749,0 -1616656200000,17.787,17.799,17.698,17.780,5485.42,1616656499999,97337.45091,453,3349.82,59468.31847,0 -1616656500000,17.773,17.794,17.647,17.680,7842.38,1616656799999,138802.26541,475,3006.48,53239.82088,0 -1616656800000,17.684,17.686,17.560,17.591,10440.41,1616657099999,183978.21712,685,5354.81,94408.96109,0 -1616657100000,17.591,17.655,17.586,17.628,11371.96,1616657399999,200369.91058,504,8014.22,141174.14964,0 -1616657400000,17.627,17.691,17.623,17.669,4951.13,1616657699999,87454.06284,373,2282.15,40306.38337,0 -1616657700000,17.669,17.697,17.645,17.656,3744.79,1616657999999,66182.57329,264,1898.93,33554.89674,0 -1616658000000,17.650,17.650,17.540,17.543,6329.08,1616658299999,111383.98165,429,2764.15,48679.63585,0 -1616658300000,17.544,17.599,17.441,17.460,13237.87,1616658599999,231881.08642,756,4334.16,76005.30998,0 -1616658600000,17.472,17.512,17.414,17.469,10680.29,1616658899999,186486.98289,687,5104.28,89136.18128,0 -1616658900000,17.463,17.463,17.277,17.338,22393.36,1616659199999,388836.10105,1155,9097.18,158071.16079,0 -1616659200000,17.336,17.341,17.103,17.235,86240.35,1616659499999,1483849.18816,3401,40068.58,689712.67798,0 -1616659500000,17.232,17.435,17.208,17.431,13779.03,1616659799999,238711.30007,827,7200.71,124734.45595,0 -1616659800000,17.422,17.447,17.285,17.371,13887.87,1616660099999,241379.04416,752,6294.10,109433.05024,0 -1616660100000,17.377,17.437,17.350,17.385,8777.53,1616660399999,152763.36831,642,4358.83,75858.12520,0 -1616660400000,17.370,17.540,17.315,17.486,19088.71,1616660699999,333360.57650,1074,13847.15,241918.35872,0 -1616660700000,17.485,17.540,17.445,17.472,7924.52,1616660999999,138586.91424,527,4745.35,82958.27877,0 -1616661000000,17.472,17.503,17.407,17.407,8914.21,1616661299999,155617.45937,479,5533.47,96635.11446,0 -1616661300000,17.402,17.549,17.382,17.468,10775.01,1616661599999,188215.01497,768,4410.80,77072.35857,0 -1616661600000,17.472,17.584,17.467,17.533,9253.20,1616661899999,162222.05192,740,3622.10,63520.10848,0 -1616661900000,17.543,17.596,17.523,17.537,5325.66,1616662199999,93491.65631,429,3196.04,56107.95669,0 -1616662200000,17.535,17.560,17.454,17.524,8044.32,1616662499999,140867.00020,493,4079.57,71409.22186,0 -1616662500000,17.524,17.556,17.488,17.532,3707.13,1616662799999,64940.82572,311,2210.90,38725.95906,0 -1616662800000,17.537,17.567,17.432,17.437,12304.76,1616663099999,215378.19298,606,4028.01,70567.11441,0 -1616663100000,17.437,17.502,17.435,17.472,6362.26,1616663399999,111154.02132,457,3706.60,64754.89302,0 -1616663400000,17.471,17.471,17.362,17.441,9510.44,1616663699999,165556.98124,619,3683.36,64121.60440,0 -1616663700000,17.448,17.638,17.445,17.632,13942.48,1616663999999,244662.74820,855,9390.63,164713.38232,0 -1616664000000,17.637,17.640,17.584,17.601,7694.22,1616664299999,135562.81131,502,2980.78,52524.46422,0 -1616664300000,17.593,17.632,17.580,17.594,4866.23,1616664599999,85643.57907,335,2236.30,39357.19238,0 -1616664600000,17.604,17.614,17.512,17.569,10126.70,1616664899999,177779.17952,608,4705.42,82598.69889,0 -1616664900000,17.571,17.680,17.509,17.639,19922.95,1616665199999,350847.18649,885,14623.59,257458.44524,0 -1616665200000,17.642,17.707,17.612,17.655,7347.42,1616665499999,129729.15831,599,3562.00,62889.25375,0 -1616665500000,17.654,17.742,17.645,17.713,6320.66,1616665799999,111905.55709,486,3970.94,70313.29728,0 -1616665800000,17.712,17.809,17.703,17.782,13666.67,1616666099999,242794.55973,814,8913.60,158353.46478,0 -1616666100000,17.781,17.825,17.727,17.784,16884.75,1616666399999,300181.47350,755,5756.28,102381.80492,0 -1616666400000,17.784,17.827,17.727,17.811,14000.63,1616666699999,248927.10977,664,8999.88,159983.69554,0 -1616666700000,17.814,17.814,17.605,17.639,9592.36,1616666999999,169658.04770,689,3540.02,62610.00899,0 -1616667000000,17.637,17.895,17.636,17.836,17768.38,1616667299999,316045.73194,1045,11341.86,201730.10162,0 -1616667300000,17.838,17.914,17.765,17.866,10894.73,1616667599999,194402.77037,667,5948.53,106098.27542,0 -1616667600000,17.865,17.882,17.775,17.839,5019.23,1616667899999,89518.39578,437,2750.33,49046.72703,0 -1616667900000,17.847,17.900,17.773,17.887,8629.94,1616668199999,154094.74428,529,4104.88,73265.14523,0 -1616668200000,17.887,17.956,17.852,17.945,9511.33,1616668499999,170358.47681,622,5343.46,95693.14824,0 -1616668500000,17.944,17.982,17.902,17.970,8355.16,1616668799999,149902.66879,540,4189.43,75174.99906,0 -1616668800000,17.971,17.971,17.867,17.887,5752.24,1616669099999,103040.06387,474,3248.77,58195.05474,0 -1616669100000,17.892,17.919,17.815,17.817,4019.26,1616669399999,71807.68787,414,1753.12,31327.54383,0 -1616669400000,17.815,17.954,17.815,17.939,8193.14,1616669699999,146505.11687,424,3700.63,66188.44980,0 -1616669700000,17.941,17.989,17.928,17.989,10864.06,1616669999999,195190.46294,535,5897.52,105950.76468,0 -1616670000000,17.990,18.016,17.920,17.996,12437.13,1616670299999,223686.21002,607,7862.51,141436.23004,0 -1616670300000,17.996,17.999,17.913,17.955,15327.29,1616670599999,275100.82722,753,8995.23,161460.03214,0 -1616670600000,17.957,17.973,17.846,17.902,7514.81,1616670899999,134517.71126,537,2510.54,44949.61583,0 -1616670900000,17.902,17.961,17.862,17.960,4650.28,1616671199999,83287.57007,400,3133.76,56145.03787,0 -1616671200000,17.957,18.020,17.930,17.967,10316.51,1616671499999,185529.24737,619,5774.59,103850.87605,0 -1616671500000,17.964,17.986,17.807,17.809,12302.57,1616671799999,219842.44738,690,4800.04,85842.88082,0 -1616671800000,17.812,17.862,17.757,17.814,9002.52,1616672099999,160276.53670,586,4337.85,77227.29323,0 -1616672100000,17.810,17.854,17.788,17.810,5625.15,1616672399999,100211.12177,390,2660.33,47411.39526,0 -1616672400000,17.802,17.811,17.654,17.659,8989.13,1616672699999,159459.16856,610,3485.91,61857.35303,0 -1616672700000,17.662,17.687,17.534,17.657,13171.68,1616672999999,231952.00710,860,6651.39,117178.77899,0 -1616673000000,17.657,17.673,17.563,17.588,7418.93,1616673299999,130746.80328,557,5141.78,90639.02261,0 -1616673300000,17.590,17.615,17.502,17.504,8737.00,1616673599999,153295.69599,573,4639.20,81406.63035,0 -1616673600000,17.509,17.697,17.508,17.636,13209.76,1616673899999,232596.85313,799,8949.48,157611.52745,0 -1616673900000,17.635,17.641,17.220,17.242,37814.98,1616674199999,656747.00946,1953,15063.30,261670.03458,0 -1616674200000,17.257,17.378,16.953,17.024,64210.28,1616674499999,1098701.87882,3016,31655.85,542008.23805,0 -1616674500000,17.025,17.260,16.980,17.216,46273.44,1616674799999,793954.28811,2287,26804.56,460161.05571,0 -1616674800000,17.221,17.293,17.083,17.182,22693.06,1616675099999,390182.51652,1229,11351.94,195327.70786,0 -1616675100000,17.190,17.197,16.773,17.018,77238.12,1616675399999,1306025.20317,2911,33737.03,571041.39447,0 -1616675400000,17.004,17.175,16.920,17.053,58399.88,1616675699999,996040.99207,2337,26835.94,457937.48553,0 -1616675700000,17.045,17.091,16.837,17.034,49812.35,1616675999999,844492.78008,2366,25345.51,429868.83282,0 -1616676000000,17.032,17.244,17.032,17.140,25087.86,1616676299999,429821.09326,1560,12216.81,209354.87245,0 -1616676300000,17.138,17.256,17.138,17.191,17615.93,1616676599999,303046.11468,1017,8739.46,150385.86614,0 -1616676600000,17.193,17.203,16.976,17.030,21495.62,1616676899999,366974.15591,1236,8626.73,147378.32874,0 -1616676900000,17.036,17.114,16.934,16.958,17965.21,1616677199999,305938.33265,1106,7128.70,121423.57707,0 -1616677200000,16.964,17.075,16.885,16.965,18227.11,1616677499999,309592.07981,1149,8919.19,151509.88969,0 -1616677500000,16.968,17.022,16.850,16.858,15195.37,1616677799999,257326.62113,940,8223.32,139310.04241,0 -1616677800000,16.856,16.918,16.814,16.843,20527.76,1616678099999,346119.52205,1064,10480.17,176772.66983,0 -1616678100000,16.836,17.105,16.781,17.089,36297.65,1616678399999,614930.23870,1850,16785.15,284776.35671,0 -1616678400000,17.099,17.101,16.924,16.966,11147.76,1616678699999,189688.48839,571,4898.25,83368.93064,0 -1616678700000,16.963,17.021,16.902,17.006,8385.10,1616678999999,142354.43398,596,5009.11,85053.68726,0 -1616679000000,17.011,17.312,17.002,17.213,30033.87,1616679299999,516374.99563,1505,16444.21,282766.89173,0 -1616679300000,17.217,17.262,17.172,17.218,17318.74,1616679599999,298192.65602,913,6958.48,119828.44366,0 -1616679600000,17.218,17.341,17.205,17.288,19967.38,1616679899999,344933.88495,1056,8705.18,150404.86071,0 -1616679900000,17.287,17.302,17.178,17.248,18462.37,1616680199999,318167.35960,810,8161.75,140695.10071,0 -1616680200000,17.251,17.286,17.175,17.234,15266.80,1616680499999,263044.77095,751,7290.71,125614.80412,0 -1616680500000,17.229,17.246,17.118,17.185,11053.19,1616680799999,189999.09660,599,5586.80,96052.75820,0 -1616680800000,17.188,17.234,17.100,17.162,14766.37,1616681099999,253388.51177,792,7269.73,124740.14174,0 -1616681100000,17.158,17.240,17.121,17.225,12171.43,1616681399999,209127.27454,696,6253.33,107456.97205,0 -1616681400000,17.229,17.346,17.223,17.315,11638.48,1616681699999,201324.07275,666,6074.22,105075.64003,0 -1616681700000,17.317,17.346,17.239,17.293,7154.92,1616681999999,123623.26197,490,2643.51,45660.92178,0 -1616682000000,17.296,17.309,17.239,17.265,5372.85,1616682299999,92847.29930,350,2035.98,35180.81982,0 -1616682300000,17.275,17.300,17.154,17.212,10443.80,1616682599999,179742.75645,627,5350.93,92079.34331,0 -1616682600000,17.208,17.228,17.069,17.100,9569.94,1616682899999,163882.14754,680,3389.47,58004.07232,0 -1616682900000,17.102,17.121,17.009,17.116,11958.69,1616683199999,203969.00733,803,7450.33,127091.57679,0 -1616683200000,17.116,17.166,17.053,17.094,8077.85,1616683499999,138149.00631,561,3807.44,65097.22343,0 -1616683500000,17.096,17.176,17.035,17.060,10557.42,1616683799999,180531.59911,634,5731.99,98020.65850,0 -1616683800000,17.056,17.148,17.050,17.084,10679.26,1616684099999,182686.23931,575,5485.66,93872.51982,0 -1616684100000,17.086,17.133,17.013,17.109,12435.33,1616684399999,212110.90996,725,5867.48,100120.44581,0 -1616684400000,17.107,17.141,16.970,16.975,15932.73,1616684699999,271894.79846,816,7465.05,127454.81132,0 -1616684700000,16.980,17.014,16.899,16.963,19971.18,1616684999999,338381.49185,1147,9932.10,168327.93212,0 -1616685000000,16.953,16.953,16.885,16.914,12098.95,1616685299999,204629.02965,638,6823.87,115412.67009,0 -1616685300000,16.916,17.028,16.906,16.914,12241.45,1616685599999,207851.00819,706,6088.51,103361.18232,0 -1616685600000,16.906,17.091,16.868,16.990,10605.14,1616685899999,180059.32496,812,5386.35,91445.50388,0 -1616685900000,16.998,17.059,16.951,17.027,8045.90,1616686199999,136802.96221,557,4483.47,76221.97127,0 -1616686200000,17.026,17.221,17.009,17.183,18347.74,1616686499999,314379.79077,967,9175.32,157276.06560,0 -1616686500000,17.178,17.195,17.076,17.094,7648.68,1616686799999,131128.13557,502,3349.06,57416.20738,0 -1616686800000,17.094,17.171,17.024,17.054,11294.73,1616687099999,193226.98016,592,5461.47,93466.95441,0 -1616687100000,17.046,17.121,17.020,17.058,8801.36,1616687399999,150182.84743,504,3462.68,59108.27848,0 -1616687400000,17.058,17.058,16.886,16.915,16894.47,1616687699999,286270.73269,967,8716.56,147728.21646,0 -1616687700000,16.925,17.029,16.887,16.988,12660.83,1616687999999,214705.21773,790,8053.50,136537.00430,0 -1616688000000,16.991,17.028,16.855,16.979,38963.03,1616688299999,660128.66202,1590,18397.51,311679.96146,0 -1616688300000,16.980,16.992,16.716,16.738,27002.36,1616688599999,454347.47630,1883,11680.11,196680.30649,0 -1616688600000,16.736,17.042,16.700,17.042,29746.70,1616688899999,500914.75834,1812,15819.89,266410.22483,0 -1616688900000,17.043,17.255,17.041,17.157,27988.87,1616689199999,480309.77902,1675,12995.86,222940.91871,0 -1616689200000,17.170,17.248,16.946,16.975,17602.91,1616689499999,301258.00328,1228,7264.31,124346.82577,0 -1616689500000,16.976,17.074,16.637,16.711,37047.38,1616689799999,623179.66028,2170,15006.39,252613.96291,0 -1616689800000,16.711,16.963,16.653,16.949,44571.02,1616690099999,748279.34213,2347,26004.22,436309.78636,0 -1616690100000,16.952,17.005,16.804,16.921,34121.20,1616690399999,576671.98662,1654,16958.39,286554.32573,0 -1616690400000,16.922,17.038,16.823,16.962,26477.78,1616690699999,448098.86906,1552,15290.92,258832.99889,0 -1616690700000,16.968,17.082,16.928,16.991,17523.42,1616690999999,298291.30898,1152,8322.39,141678.80256,0 -1616691000000,16.985,17.043,16.911,17.000,32127.85,1616691299999,545049.66741,1484,15940.17,270483.26578,0 -1616691300000,16.997,17.098,16.958,17.019,12872.38,1616691599999,219154.53103,1001,6552.87,111590.31714,0 -1616691600000,17.020,17.079,16.948,17.075,33508.85,1616691899999,570069.53196,1146,24970.19,424890.67395,0 -1616691900000,17.075,17.119,17.009,17.092,16135.90,1616692199999,275320.85903,881,7023.44,119838.22949,0 -1616692200000,17.094,17.222,17.084,17.209,14712.02,1616692499999,252460.32197,1038,7137.52,122486.10264,0 -1616692500000,17.208,17.239,17.088,17.101,22012.99,1616692799999,378043.02152,935,9293.73,159708.04508,0 -1616692800000,17.105,17.163,17.058,17.114,9788.88,1616693099999,167564.83714,598,4189.37,71685.36369,0 -1616693100000,17.111,17.166,17.089,17.123,9667.19,1616693399999,165508.81498,435,3838.65,65728.52194,0 -1616693400000,17.123,17.192,17.123,17.141,11341.60,1616693699999,194595.45382,678,3964.92,68028.74786,0 -1616693700000,17.142,17.202,17.052,17.161,15355.65,1616693999999,263295.51118,874,6814.68,116871.58438,0 -1616694000000,17.153,17.235,17.153,17.226,10207.93,1616694299999,175619.35703,604,4814.39,82817.74186,0 -1616694300000,17.226,17.283,17.193,17.246,10336.71,1616694599999,178215.50546,687,5179.52,89303.36272,0 -1616694600000,17.247,17.306,17.228,17.295,8569.54,1616694899999,147996.84113,530,4483.05,77435.37281,0 -1616694900000,17.295,17.347,17.278,17.338,9599.24,1616695199999,166154.58676,521,5351.10,92638.99224,0 -1616695200000,17.333,17.400,17.315,17.366,15809.24,1616695499999,274347.89615,896,7263.41,126044.81531,0 -1616695500000,17.370,17.455,17.370,17.446,11801.84,1616695799999,205643.53040,717,4430.71,77214.69990,0 -1616695800000,17.442,17.442,17.351,17.429,14769.20,1616696099999,257006.06029,663,9379.66,163257.91954,0 -1616696100000,17.427,17.481,17.416,17.480,11959.31,1616696399999,208677.57972,663,4964.63,86660.00511,0 -1616696400000,17.480,17.592,17.445,17.541,23475.83,1616696699999,411382.75712,1332,10918.76,191309.56168,0 -1616696700000,17.538,17.608,17.500,17.594,8866.19,1616696999999,155670.55962,488,3948.58,69343.88177,0 -1616697000000,17.590,17.746,17.586,17.678,20571.82,1616697299999,363498.46528,1333,9299.84,164357.31384,0 -1616697300000,17.678,17.741,17.648,17.722,19113.94,1616697599999,338259.05295,888,10986.33,194450.62092,0 -1616697600000,17.711,17.783,17.686,17.725,13468.21,1616697899999,238757.69342,769,6949.88,123221.17857,0 -1616697900000,17.729,17.744,17.545,17.616,24304.80,1616698199999,428949.07982,1132,9597.92,169409.30675,0 -1616698200000,17.620,17.757,17.533,17.537,42319.25,1616698499999,746600.37283,1628,19307.25,340683.67739,0 -1616698500000,17.546,17.546,17.395,17.436,33331.18,1616698799999,582055.77051,1571,11437.70,199786.08524,0 -1616698800000,17.433,17.575,17.401,17.491,25298.45,1616699099999,442668.59137,1139,17128.13,299813.30901,0 -1616699100000,17.492,17.520,17.415,17.455,13457.64,1616699399999,234876.24770,754,6690.93,116810.80165,0 -1616699400000,17.476,17.503,17.410,17.434,6531.34,1616699699999,114075.22049,479,2680.38,46818.31006,0 -1616699700000,17.434,17.480,17.376,17.414,9354.65,1616699999999,162901.52730,493,2627.12,45768.84985,0 -1616700000000,17.419,17.423,17.181,17.227,20333.80,1616700299999,351267.21426,1148,8138.44,140536.29944,0 -1616700300000,17.216,17.336,17.216,17.309,6360.65,1616700599999,109954.12669,467,3440.23,59484.67710,0 -1616700600000,17.301,17.368,17.258,17.306,7397.93,1616700899999,128030.32695,541,4267.89,73866.93985,0 -1616700900000,17.308,17.323,17.249,17.293,5363.31,1616701199999,92678.70459,427,2561.15,44264.37404,0 -1616701200000,17.295,17.365,17.289,17.309,6899.04,1616701499999,119532.30576,460,3906.54,67677.27370,0 -1616701500000,17.304,17.337,17.255,17.285,4979.73,1616701799999,86154.73766,371,1916.34,33141.17781,0 -1616701800000,17.283,17.351,17.272,17.312,6170.28,1616702099999,106851.54790,427,3429.87,59400.46414,0 -1616702100000,17.311,17.358,17.301,17.340,3566.64,1616702399999,61811.79049,344,2101.94,36430.43982,0 -1616702400000,17.348,17.456,17.348,17.434,7566.15,1616702699999,131687.07796,580,4074.08,70885.68856,0 -1616702700000,17.429,17.457,17.364,17.421,5279.00,1616702999999,91917.40480,466,2574.66,44817.70321,0 -1616703000000,17.416,17.480,17.405,17.471,5454.32,1616703299999,95133.21161,441,3521.82,61430.33606,0 -1616703300000,17.468,17.490,17.314,17.397,21990.04,1616703599999,382289.74761,1020,6534.19,113613.05410,0 -1616703600000,17.395,17.416,17.369,17.394,7901.50,1616703899999,137430.88629,366,4695.65,81679.32905,0 -1616703900000,17.400,17.518,17.399,17.464,20617.68,1616704199999,359983.99679,894,13830.98,241528.59254,0 -1616704200000,17.468,17.544,17.421,17.544,9041.62,1616704499999,158015.16047,511,4805.50,83960.89557,0 -1616704500000,17.540,17.540,17.457,17.480,6267.41,1616704799999,109638.01222,348,3271.68,57206.40694,0 -1616704800000,17.481,17.481,17.381,17.417,6218.40,1616705099999,108303.04929,438,2590.52,45121.10456,0 -1616705100000,17.423,17.453,17.407,17.416,2615.26,1616705399999,45578.20290,243,1602.39,27926.29484,0 -1616705400000,17.416,17.438,17.357,17.376,5030.57,1616705699999,87528.99888,390,3299.02,57410.75436,0 -1616705700000,17.378,17.379,17.297,17.354,5994.75,1616705999999,103908.06691,483,2666.64,46224.83956,0 -1616706000000,17.354,17.464,17.354,17.464,3944.25,1616706299999,68657.49144,373,2189.45,38107.14750,0 -1616706300000,17.463,17.510,17.433,17.495,8637.47,1616706599999,150759.99574,378,1653.38,28910.66324,0 -1616706600000,17.496,17.500,17.348,17.370,5937.58,1616706899999,103405.53219,452,3211.47,55916.75802,0 -1616706900000,17.370,17.375,17.304,17.346,1412.90,1616707199999,24495.61940,229,792.68,13739.96534,0 -1616707200000,17.341,17.384,17.316,17.317,3824.76,1616707499999,66356.18686,321,1910.97,33162.62343,0 -1616707500000,17.317,17.417,17.317,17.398,1709.24,1616707799999,29701.24169,228,1255.44,21808.17219,0 -1616707800000,17.397,17.455,17.385,17.436,2725.21,1616708099999,47476.26856,261,2331.57,40616.14018,0 -1616708100000,17.440,17.498,17.439,17.498,1604.08,1616708399999,28026.46744,220,968.15,16918.43409,0 -1616708400000,17.497,17.498,17.441,17.441,1623.20,1616708699999,28348.63722,216,631.24,11020.48886,0 -1616708700000,17.441,17.460,17.429,17.441,1144.91,1616708999999,19965.25603,123,793.44,13835.34988,0 -1616709000000,17.442,17.452,17.407,17.418,1896.32,1616709299999,33047.39383,237,1183.05,20618.53595,0 -1616709300000,17.418,17.458,17.373,17.398,3549.52,1616709599999,61800.42324,340,1081.37,18827.41153,0 -1616709600000,17.401,17.480,17.401,17.480,3369.44,1616709899999,58777.36446,376,2758.22,48115.10704,0 -1616709900000,17.484,17.520,17.462,17.513,3622.53,1616710199999,63381.12372,360,2018.00,35307.52282,0 -1616710200000,17.514,17.631,17.506,17.624,5954.70,1616710499999,104723.70406,569,4753.47,83617.31661,0 -1616710500000,17.621,17.657,17.591,17.596,4493.44,1616710799999,79183.79435,505,1900.35,33498.64014,0 -1616710800000,17.594,17.650,17.550,17.628,5024.61,1616711099999,88436.07971,420,3273.86,57640.00137,0 -1616711100000,17.630,17.683,17.566,17.663,11509.18,1616711399999,202674.96758,575,4569.54,80520.89115,0 -1616711400000,17.662,17.664,17.474,17.573,16831.06,1616711699999,295201.88296,948,7300.49,128101.56964,0 -1616711700000,17.578,17.589,17.515,17.558,5477.82,1616711999999,96193.19502,480,2412.05,42350.94120,0 -1616712000000,17.549,17.556,17.390,17.409,8774.40,1616712299999,153136.50165,683,2870.91,50146.89747,0 -1616712300000,17.403,17.450,17.163,17.209,19449.34,1616712599999,336155.96219,1184,6480.87,111960.74754,0 -1616712600000,17.202,17.280,17.102,17.125,15821.22,1616712899999,272072.82845,1053,7561.43,130093.52364,0 -1616712900000,17.123,17.229,17.123,17.191,11321.28,1616713199999,194494.01914,825,6766.70,116253.73196,0 -1616713200000,17.182,17.315,17.182,17.277,10846.21,1616713499999,187049.51587,709,5894.50,101630.08293,0 -1616713500000,17.275,17.353,17.261,17.353,5087.74,1616713799999,88041.89740,398,1875.15,32446.75566,0 -1616713800000,17.353,17.353,17.208,17.282,4423.25,1616714099999,76392.01072,491,1396.89,24118.55443,0 -1616714100000,17.285,17.291,17.130,17.163,6861.22,1616714399999,117941.08298,559,3136.54,53929.59610,0 -1616714400000,17.166,17.215,17.142,17.214,6875.14,1616714699999,118077.57297,488,2871.77,49337.20531,0 -1616714700000,17.216,17.217,17.151,17.168,3253.73,1616714999999,55897.66875,305,2500.55,42957.85741,0 -1616715000000,17.162,17.228,17.127,17.201,4543.39,1616715299999,78062.80504,469,2619.68,45012.19772,0 -1616715300000,17.201,17.216,17.080,17.103,7096.75,1616715599999,121554.46882,638,2565.88,43986.95270,0 -1616715600000,17.098,17.170,17.003,17.011,13367.43,1616715899999,228202.07221,994,5861.78,100193.06957,0 -1616715900000,17.012,17.176,17.012,17.148,14269.73,1616716199999,243891.72992,777,7641.96,130560.98507,0 -1616716200000,17.139,17.233,17.126,17.207,5686.95,1616716499999,97722.78164,527,3701.26,63607.29520,0 -1616716500000,17.204,17.255,17.120,17.120,7413.32,1616716799999,127342.16450,657,3038.28,52260.27903,0 -1616716800000,17.123,17.349,17.100,17.349,17287.90,1616717099999,297109.86955,896,9957.88,171085.97485,0 -1616717100000,17.346,17.416,17.302,17.375,9624.67,1616717399999,167088.46545,686,4996.33,86750.30441,0 -1616717400000,17.380,17.420,17.288,17.301,7681.94,1616717699999,133304.63699,580,2482.05,43087.41741,0 -1616717700000,17.300,17.370,17.194,17.326,11758.81,1616717999999,203039.01107,889,7122.38,122944.98470,0 -1616718000000,17.309,17.344,17.233,17.292,5639.26,1616718299999,97546.24961,510,3143.83,54377.15178,0 -1616718300000,17.282,17.435,17.255,17.421,6779.46,1616718599999,117640.77712,614,4030.18,69938.55450,0 -1616718600000,17.422,17.509,17.412,17.472,11729.97,1616718899999,204944.27100,751,4327.03,75586.08230,0 -1616718900000,17.479,17.552,17.461,17.542,5890.28,1616719199999,103115.93639,556,2931.60,51341.60414,0 -1616719200000,17.542,17.634,17.518,17.603,10325.42,1616719499999,181580.32496,759,6098.56,107273.41695,0 -1616719500000,17.614,17.872,17.596,17.855,29171.49,1616719799999,517947.47431,1899,17003.14,301769.26311,0 -1616719800000,17.852,17.945,17.816,17.943,10353.16,1616720099999,185235.54704,897,6097.14,109123.41231,0 -1616720100000,17.934,17.962,17.869,17.915,10403.87,1616720399999,186376.51110,683,4608.72,82587.48267,0 -1616720400000,17.914,17.942,17.739,17.864,30021.35,1616720699999,534515.06109,1275,10884.93,194011.34348,0 -1616720700000,17.858,17.955,17.857,17.910,6713.46,1616720999999,120284.18333,701,4139.85,74189.19709,0 -1616721000000,17.926,17.960,17.845,17.922,8731.52,1616721299999,156363.77238,711,4716.65,84461.84012,0 -1616721300000,17.927,17.972,17.880,17.944,6133.78,1616721599999,110021.82400,657,2631.47,47206.36835,0 -1616721600000,17.948,17.991,17.928,17.957,5882.62,1616721899999,105630.46312,615,3803.91,68308.45685,0 -1616721900000,17.952,17.973,17.890,17.924,4886.91,1616722199999,87591.45819,621,1798.74,32243.11358,0 -1616722200000,17.928,17.988,17.895,17.966,13781.67,1616722499999,247432.49784,972,8063.45,144840.55780,0 -1616722500000,17.966,17.972,17.826,17.832,8832.68,1616722799999,157960.51407,780,1654.20,29574.75636,0 -1616722800000,17.835,17.887,17.780,17.884,8299.73,1616723099999,147992.74715,789,3338.63,59557.19387,0 -1616723100000,17.886,17.944,17.874,17.911,3474.38,1616723399999,62249.94541,510,1516.23,27163.35646,0 -1616723400000,17.911,17.953,17.838,17.847,7075.91,1616723699999,126614.60298,693,2966.07,53082.48268,0 -1616723700000,17.843,17.880,17.792,17.846,4919.05,1616723999999,87754.27188,617,1638.46,29220.74523,0 -1616724000000,17.850,17.897,17.770,17.770,10361.27,1616724299999,184815.23995,796,5422.30,96771.33612,0 -1616724300000,17.779,17.784,17.674,17.705,13155.81,1616724599999,233176.50147,1084,4444.40,78794.78374,0 -1616724600000,17.705,17.705,17.562,17.605,16539.41,1616724899999,291529.24128,1242,6062.68,106831.34547,0 -1616724900000,17.614,17.623,17.426,17.436,16739.19,1616725199999,293233.07555,1037,5666.52,99419.51087,0 -1616725200000,17.436,17.482,17.373,17.405,16914.58,1616725499999,294637.27294,970,9107.14,158668.80949,0 -1616725500000,17.406,17.433,17.351,17.393,9677.08,1616725799999,168326.39906,591,5610.05,97591.49327,0 -1616725800000,17.400,17.402,17.237,17.281,17764.82,1616726099999,307394.58291,1080,7422.66,128362.72203,0 -1616726100000,17.285,17.286,17.153,17.201,14694.53,1616726399999,252698.56880,988,8243.80,141800.33586,0 -1616726400000,17.201,17.201,17.129,17.141,14479.53,1616726699999,248525.91295,869,7318.87,125641.72403,0 -1616726700000,17.140,17.267,17.138,17.180,28199.00,1616726999999,485611.26830,1265,17146.83,295359.58744,0 -1616727000000,17.181,17.253,17.124,17.138,13100.21,1616727299999,225052.86502,914,6278.39,107899.38535,0 -1616727300000,17.138,17.175,17.083,17.136,14161.27,1616727599999,242538.04701,911,7079.24,121271.11901,0 -1616727600000,17.139,17.225,17.131,17.215,19340.46,1616727899999,332270.90914,1028,9908.98,170281.15261,0 -1616727900000,17.217,17.261,17.190,17.206,11864.21,1616728199999,204400.30251,922,7288.67,125562.67679,0 -1616728200000,17.209,17.307,17.177,17.291,18768.05,1616728499999,323519.81903,1328,9166.58,158019.70880,0 -1616728500000,17.293,17.376,17.278,17.334,19116.96,1616728799999,331421.05741,1290,11311.89,196116.43314,0 -1616728800000,17.330,17.395,17.279,17.376,16159.45,1616729099999,279868.02181,1271,7920.57,137202.06584,0 -1616729100000,17.379,17.392,17.259,17.310,26464.45,1616729399999,458137.66232,1556,10553.00,182750.95280,0 -1616729400000,17.309,17.349,17.271,17.320,10293.62,1616729699999,178186.51037,985,4509.79,78066.63755,0 -1616729700000,17.319,17.406,17.311,17.390,9932.18,1616729999999,172535.96968,891,7795.23,135397.85544,0 -1616730000000,17.390,17.490,17.382,17.430,16085.07,1616730299999,280563.05330,1230,9088.29,158528.95261,0 -1616730300000,17.433,17.480,17.325,17.365,15513.56,1616730599999,269727.93418,928,5552.47,96593.99410,0 -1616730600000,17.360,17.386,17.308,17.346,5239.22,1616730899999,90839.51412,613,2800.15,48549.59167,0 -1616730900000,17.354,17.386,17.324,17.369,5196.47,1616731199999,90221.48690,563,2208.46,38339.37427,0 -1616731200000,17.370,17.415,17.333,17.387,20061.69,1616731499999,348481.07761,948,13328.05,231535.24208,0 -1616731500000,17.387,17.406,17.358,17.388,6442.81,1616731799999,112029.07044,551,3140.70,54618.17904,0 -1616731800000,17.393,17.393,17.293,17.318,8800.36,1616732099999,152484.80619,569,2743.82,47550.40023,0 -1616732100000,17.318,17.328,17.259,17.290,12315.22,1616732399999,212918.58414,615,4400.12,76081.03330,0 -1616732400000,17.287,17.298,17.215,17.240,12116.39,1616732699999,208992.27723,627,4580.78,79001.66712,0 -1616732700000,17.239,17.335,17.239,17.293,7782.91,1616732999999,134588.88161,477,4968.69,85922.12986,0 -1616733000000,17.292,17.432,17.284,17.425,11197.56,1616733299999,194435.15296,650,7702.49,133817.87651,0 -1616733300000,17.427,17.530,17.413,17.530,9414.16,1616733599999,164409.66717,592,4490.79,78466.21854,0 -1616733600000,17.529,17.531,17.416,17.453,8777.77,1616733899999,153292.23032,491,5156.95,90040.53652,0 -1616733900000,17.454,17.516,17.423,17.448,8892.75,1616734199999,155340.00026,497,3618.41,63219.94572,0 -1616734200000,17.443,17.492,17.427,17.447,7499.99,1616734499999,130958.35183,452,3844.75,67127.28681,0 -1616734500000,17.447,17.456,17.375,17.412,14771.92,1616734799999,257132.10381,630,6625.84,115371.14906,0 -1616734800000,17.417,17.447,17.404,17.437,5403.17,1616735099999,94142.48308,369,3574.75,62294.77856,0 -1616735100000,17.433,17.529,17.410,17.521,8469.68,1616735399999,148004.03938,482,6145.41,107409.60326,0 -1616735400000,17.519,17.542,17.467,17.520,9977.94,1616735699999,174679.12122,501,3667.60,64203.20851,0 -1616735700000,17.509,17.541,17.482,17.514,4803.55,1616735999999,84163.71717,325,3068.80,53771.37782,0 -1616736000000,17.516,17.573,17.484,17.569,8708.99,1616736299999,152641.89147,542,5043.58,88413.65215,0 -1616736300000,17.570,17.585,17.521,17.548,9189.32,1616736599999,161289.36293,525,4088.83,71782.01791,0 -1616736600000,17.540,17.588,17.488,17.566,12823.24,1616736899999,224868.54519,682,7166.27,125705.58929,0 -1616736900000,17.567,17.685,17.560,17.671,16907.18,1616737199999,298071.68596,940,12674.81,223426.31843,0 -1616737200000,17.671,17.680,17.621,17.647,4766.03,1616737499999,84154.77020,339,2084.54,36804.08616,0 -1616737500000,17.646,17.705,17.635,17.699,3595.51,1616737799999,63542.77846,380,2457.35,43429.18479,0 -1616737800000,17.699,17.710,17.685,17.698,4965.35,1616738099999,87871.55172,386,2264.68,40082.03069,0 -1616738100000,17.697,17.713,17.689,17.707,6839.27,1616738399999,121052.33821,368,4526.91,80122.74153,0 -1616738400000,17.701,17.708,17.656,17.656,10203.41,1616738699999,180412.95989,503,4779.07,84518.24971,0 -1616738700000,17.657,17.667,17.626,17.638,6179.19,1616738999999,109023.04918,420,2776.12,48975.77409,0 -1616739000000,17.638,17.653,17.629,17.636,3388.11,1616739299999,59770.88992,273,1587.61,28011.40564,0 -1616739300000,17.636,17.656,17.616,17.649,14641.81,1616739599999,258244.36973,737,6940.64,122416.37209,0 -1616739600000,17.649,17.734,17.646,17.723,27152.87,1616739899999,480619.18950,785,21514.50,380827.56681,0 -1616739900000,17.723,17.738,17.709,17.731,9317.13,1616740199999,165114.53164,448,3264.85,57858.11927,0 -1616740200000,17.731,17.790,17.701,17.790,9614.97,1616740499999,170576.01625,659,4281.91,75987.37576,0 -1616740500000,17.792,17.862,17.711,17.711,20368.03,1616740799999,362783.00989,1254,6987.06,124426.08977,0 -1616740800000,17.710,17.753,17.663,17.689,8711.82,1616741099999,154271.74194,660,4977.21,88158.38032,0 -1616741100000,17.681,17.698,17.620,17.685,8069.55,1616741399999,142517.57450,579,4569.35,80722.07341,0 -1616741400000,17.679,17.862,17.677,17.862,10820.86,1616741699999,192341.76360,816,7620.31,135501.18908,0 -1616741700000,17.862,17.871,17.753,17.753,5993.62,1616741999999,106864.44924,528,2687.70,47920.54803,0 -1616742000000,17.753,17.799,17.687,17.694,10448.86,1616742299999,185422.64604,645,4435.48,78721.05551,0 -1616742300000,17.696,17.706,17.611,17.687,7762.18,1616742599999,137047.05372,590,2855.58,50429.02726,0 -1616742600000,17.683,17.729,17.660,17.669,6478.17,1616742899999,114632.12471,454,2741.29,48516.06536,0 -1616742900000,17.666,17.737,17.648,17.690,6003.53,1616743199999,106190.09612,409,2018.76,35720.19637,0 -1616743200000,17.689,17.786,17.677,17.769,7005.57,1616743499999,124252.72566,501,3040.23,53938.09968,0 -1616743500000,17.758,17.792,17.733,17.762,5542.51,1616743799999,98450.70766,377,1877.59,33357.15439,0 -1616743800000,17.760,17.881,17.753,17.868,11063.51,1616744099999,197165.53209,693,6793.12,121021.69184,0 -1616744100000,17.875,17.920,17.850,17.910,12269.31,1616744399999,219401.21021,578,5092.89,91114.21697,0 -1616744400000,17.913,17.951,17.752,17.769,29391.08,1616744699999,524547.68209,1495,10243.79,183033.70581,0 -1616744700000,17.766,17.853,17.735,17.832,13912.77,1616744999999,247431.83733,773,7632.06,135874.47041,0 -1616745000000,17.828,17.937,17.815,17.893,15424.12,1616745299999,276013.16848,854,9016.77,161396.33301,0 -1616745300000,17.891,17.974,17.866,17.970,19722.10,1616745599999,353624.33845,897,11509.36,206388.76070,0 -1616745600000,17.967,17.984,17.920,17.970,16958.23,1616745899999,304437.44825,896,7652.46,137408.74271,0 -1616745900000,17.978,18.085,17.924,18.061,28817.03,1616746199999,518723.95247,1480,16033.90,288847.21186,0 -1616746200000,18.054,18.075,17.812,17.837,43633.03,1616746499999,783222.97713,1885,10296.24,184753.76032,0 -1616746500000,17.835,17.990,17.823,17.980,8690.09,1616746799999,155499.35842,779,5810.66,104048.75251,0 -1616746800000,17.990,18.089,17.952,18.059,27425.08,1616747099999,494677.85640,1245,19023.61,343255.66706,0 -1616747100000,18.052,18.126,18.045,18.115,14190.30,1616747399999,256649.78225,742,9642.74,174465.61439,0 -1616747400000,18.114,18.167,18.072,18.088,22865.85,1616747699999,414325.31042,913,12345.34,223785.17123,0 -1616747700000,18.088,18.100,17.991,18.014,30406.15,1616747999999,548834.50229,1356,11939.53,215571.63151,0 -1616748000000,18.014,18.097,18.010,18.056,11012.66,1616748299999,198918.40593,680,4954.21,89485.15138,0 -1616748300000,18.057,18.074,17.953,17.980,15110.29,1616748599999,272116.26612,762,6151.22,110781.63250,0 -1616748600000,17.978,17.998,17.921,17.954,14511.67,1616748899999,260805.50514,599,7907.65,142156.85658,0 -1616748900000,17.946,18.021,17.936,17.957,10490.37,1616749199999,188638.33057,502,6579.15,118331.81934,0 -1616749200000,17.957,18.058,17.943,18.030,10920.91,1616749499999,196828.09038,612,4939.75,89006.26359,0 -1616749500000,18.029,18.046,17.997,18.022,8107.75,1616749799999,146066.68820,506,4434.18,79885.04224,0 -1616749800000,18.021,18.100,17.999,18.068,10640.50,1616750099999,192021.33648,585,6892.98,124417.72201,0 -1616750100000,18.068,18.120,18.022,18.104,12088.83,1616750399999,218697.69535,573,7736.47,140008.33375,0 -1616750400000,18.101,18.186,18.095,18.157,16926.01,1616750699999,307127.34593,726,7649.25,138787.13247,0 -1616750700000,18.154,18.200,18.139,18.175,8842.43,1616750999999,160704.20160,528,4123.68,74954.47448,0 -1616751000000,18.175,18.196,18.116,18.137,14304.15,1616751299999,259683.49090,567,6418.81,116537.33309,0 -1616751300000,18.136,18.223,18.101,18.190,15864.05,1616751599999,288308.36721,730,9125.76,165843.90109,0 -1616751600000,18.187,18.202,18.040,18.101,13387.06,1616751899999,242332.18546,732,5635.73,102040.80792,0 -1616751900000,18.101,18.198,18.085,18.091,9812.23,1616752199999,178047.26330,553,6344.54,115128.43132,0 -1616752200000,18.084,18.110,18.028,18.046,9442.54,1616752499999,170516.92490,540,5000.94,90319.93825,0 -1616752500000,18.043,18.080,18.015,18.024,3665.95,1616752799999,66128.73613,358,1528.09,27565.89455,0 -1616752800000,18.025,18.074,18.000,18.005,5840.49,1616753099999,105354.64228,425,2747.89,49587.00916,0 -1616753100000,18.018,18.043,17.984,18.023,7004.46,1616753399999,126174.50905,383,3391.23,61092.93345,0 -1616753400000,18.023,18.135,18.023,18.123,9572.43,1616753699999,173028.96169,532,6852.27,123840.41153,0 -1616753700000,18.122,18.276,18.110,18.236,26507.06,1616753999999,482683.67179,1117,16705.58,304221.23623,0 -1616754000000,18.241,18.241,18.114,18.132,8534.97,1616754299999,154964.44468,611,2735.70,49653.81774,0 -1616754300000,18.138,18.175,18.077,18.158,6716.60,1616754599999,121730.21016,494,3691.49,66941.19030,0 -1616754600000,18.160,18.233,18.130,18.136,6972.83,1616754899999,126746.46071,494,3458.72,62878.74614,0 -1616754900000,18.138,18.226,18.138,18.157,8054.52,1616755199999,146487.78851,457,2277.03,41416.02259,0 -1616755200000,18.162,18.197,18.122,18.143,6694.76,1616755499999,121488.17238,451,3624.40,65775.82643,0 -1616755500000,18.142,18.163,18.119,18.133,6147.60,1616755799999,111487.96372,460,2928.53,53123.38960,0 -1616755800000,18.129,18.136,18.068,18.081,4868.33,1616756099999,88077.96897,451,2383.05,43117.76566,0 -1616756100000,18.080,18.104,18.072,18.084,4843.93,1616756399999,87607.00358,362,3260.59,58973.55475,0 -1616756400000,18.083,18.276,18.083,18.268,14184.78,1616756699999,257947.18241,812,7892.63,143475.24281,0 -1616756700000,18.270,18.388,18.246,18.255,27935.84,1616756999999,511620.37666,1545,11454.72,209938.59508,0 -1616757000000,18.252,18.279,18.217,18.239,13808.69,1616757299999,252013.40010,650,6543.70,119443.59412,0 -1616757300000,18.235,18.259,18.143,18.177,24913.66,1616757599999,453177.79664,966,9028.84,164286.94696,0 -1616757600000,18.175,18.232,18.101,18.161,28804.92,1616757899999,523470.20192,1126,11286.95,205191.89099,0 -1616757900000,18.163,18.223,18.109,18.109,5623.11,1616758199999,102150.84311,458,2912.52,52932.02677,0 -1616758200000,18.108,18.137,17.959,17.983,20530.03,1616758499999,370133.44835,1278,7584.32,136759.89285,0 -1616758500000,17.984,18.077,17.946,18.061,13950.48,1616758799999,251276.42207,773,6965.98,125527.39566,0 -1616758800000,18.060,18.228,18.060,18.226,15300.11,1616759099999,277505.32279,842,8252.45,149677.38181,0 -1616759100000,18.225,18.390,18.218,18.325,38057.64,1616759399999,697220.41759,1742,19340.87,354330.91672,0 -1616759400000,18.313,18.412,18.303,18.406,20557.94,1616759699999,377526.59641,1005,11750.42,215822.51103,0 -1616759700000,18.406,18.454,18.292,18.432,26235.99,1616759999999,482709.25230,1205,13411.98,246773.22617,0 -1616760000000,18.433,18.443,18.278,18.345,23177.00,1616760299999,424816.89384,1159,10197.85,186915.52385,0 -1616760300000,18.344,18.400,18.248,18.352,18981.76,1616760599999,347707.43547,927,8179.53,149909.45081,0 -1616760600000,18.350,18.465,18.345,18.460,10008.99,1616760899999,184314.50447,652,6317.02,116347.66269,0 -1616760900000,18.450,18.474,18.338,18.375,15977.90,1616761199999,294176.88858,832,8208.72,151113.74335,0 -1616761200000,18.380,18.424,18.342,18.396,15030.12,1616761499999,276407.85712,526,4933.04,90723.31167,0 -1616761500000,18.387,18.432,18.316,18.344,12704.70,1616761799999,233357.38525,684,6069.66,111506.75495,0 -1616761800000,18.341,18.383,18.323,18.344,10729.32,1616762099999,196890.45582,533,3770.77,69200.48190,0 -1616762100000,18.343,18.474,18.339,18.454,11263.84,1616762399999,207493.83414,601,6940.87,127880.45068,0 -1616762400000,18.451,18.483,18.398,18.435,16006.16,1616762699999,295295.31937,680,8515.60,157208.64218,0 -1616762700000,18.428,18.496,18.416,18.490,14283.72,1616762999999,263753.92894,650,8257.40,152513.06083,0 -1616763000000,18.489,18.538,18.471,18.493,15667.99,1616763299999,289898.93531,800,9138.85,169109.38970,0 -1616763300000,18.494,18.592,18.480,18.540,17994.90,1616763599999,333617.45676,953,7908.94,146652.64918,0 -1616763600000,18.536,18.580,18.500,18.510,19991.05,1616763899999,370577.27047,881,6327.24,117311.95757,0 -1616763900000,18.509,18.552,18.479,18.536,9226.91,1616764199999,170820.60920,594,4806.41,89012.85338,0 -1616764200000,18.528,18.560,18.500,18.548,6093.85,1616764499999,112936.34930,439,3697.52,68543.40721,0 -1616764500000,18.547,18.551,18.513,18.518,6517.86,1616764799999,120787.28067,396,4138.98,76705.04990,0 -1616764800000,18.522,18.529,18.401,18.478,22680.12,1616765099999,418597.51789,1015,10442.31,192697.70926,0 -1616765100000,18.479,18.480,18.285,18.296,27427.52,1616765399999,503656.99909,1260,10147.95,186423.24577,0 -1616765400000,18.306,18.432,18.306,18.426,8842.80,1616765699999,162411.11166,553,4518.21,82994.25700,0 -1616765700000,18.424,18.457,18.355,18.426,8618.58,1616765999999,158714.06333,494,4171.72,76828.93262,0 -1616766000000,18.417,18.595,18.391,18.586,15089.49,1616766299999,279392.77577,824,7246.29,134192.81187,0 -1616766300000,18.587,18.625,18.480,18.493,21828.88,1616766599999,405357.15262,1045,7001.90,130025.84647,0 -1616766600000,18.497,18.533,18.451,18.500,26014.59,1616766899999,480964.92675,856,8722.67,161314.92191,0 -1616766900000,18.502,18.560,18.474,18.557,15417.28,1616767199999,285300.21591,675,4015.27,74344.87332,0 -1616767200000,18.556,18.700,18.554,18.690,22666.13,1616767499999,422651.88334,1176,12998.25,242392.23258,0 -1616767500000,18.684,18.729,18.661,18.703,21547.37,1616767799999,402871.37885,1023,9707.33,181549.81127,0 -1616767800000,18.706,18.725,18.693,18.706,6436.38,1616768099999,120417.15302,424,4275.49,80001.12228,0 -1616768100000,18.700,18.708,18.579,18.584,23719.09,1616768399999,442138.50452,822,4458.62,83161.42639,0 -1616768400000,18.591,18.640,18.563,18.609,10749.35,1616768699999,200006.02940,602,7236.56,134672.35649,0 -1616768700000,18.610,18.654,18.577,18.588,10072.10,1616768999999,187547.53330,458,7168.40,133498.09958,0 -1616769000000,18.587,18.614,18.559,18.614,7587.06,1616769299999,140985.98265,490,3839.00,71343.47695,0 -1616769300000,18.618,18.662,18.601,18.654,7811.73,1616769599999,145534.22224,441,4473.73,83357.33088,0 -1616769600000,18.646,18.646,18.603,18.627,4137.72,1616769899999,77061.22756,405,2439.66,45434.84438,0 -1616769900000,18.626,18.663,18.581,18.635,6333.43,1616770199999,117937.26631,423,3372.76,62819.85990,0 -1616770200000,18.630,18.631,18.559,18.559,6986.06,1616770499999,129930.13119,573,2012.04,37421.20593,0 -1616770500000,18.559,18.612,18.507,18.612,11827.28,1616770799999,219393.64389,871,6599.50,122473.34229,0 -1616770800000,18.610,18.685,18.600,18.629,8570.33,1616771099999,159807.84669,654,3921.13,73120.30154,0 -1616771100000,18.631,18.649,18.587,18.630,9878.22,1616771399999,183926.97825,597,3860.75,71880.30568,0 -1616771400000,18.636,18.656,18.614,18.638,5019.94,1616771699999,93557.20806,358,2607.78,48604.24512,0 -1616771700000,18.635,18.639,18.465,18.488,15302.48,1616771999999,283477.81328,906,4256.40,78857.25613,0 -1616772000000,18.480,18.600,18.474,18.600,9996.14,1616772299999,185256.25233,598,6335.88,117442.34424,0 -1616772300000,18.599,18.661,18.525,18.565,10581.21,1616772599999,196843.94507,708,3454.60,64295.44775,0 -1616772600000,18.568,18.579,18.480,18.512,8282.96,1616772899999,153435.12231,507,3411.21,63202.10816,0 -1616772900000,18.511,18.535,18.428,18.447,10305.81,1616773199999,190493.01815,567,5956.24,110152.99799,0 -1616773200000,18.449,18.495,18.426,18.448,7717.79,1616773499999,142462.95868,426,2276.30,42036.50341,0 -1616773500000,18.448,18.510,18.436,18.480,7814.73,1616773799999,144427.79548,420,4713.81,87122.27992,0 -1616773800000,18.479,18.516,18.416,18.454,10210.15,1616774099999,188562.39901,485,3916.63,72363.25543,0 -1616774100000,18.448,18.497,18.410,18.497,11391.04,1616774399999,210023.23563,508,6717.62,123879.48957,0 -1616774400000,18.497,18.594,18.295,18.322,36288.62,1616774699999,669091.23095,1656,15662.53,288982.69713,0 -1616774700000,18.324,18.568,18.324,18.533,17388.78,1616774999999,321151.42583,995,8934.75,164999.24448,0 -1616775000000,18.534,18.665,18.503,18.635,17805.87,1616775299999,331157.46678,957,7547.85,140439.43904,0 -1616775300000,18.642,18.771,18.616,18.771,25132.44,1616775599999,470173.61074,1315,13550.44,253641.28122,0 -1616775600000,18.771,18.796,18.657,18.754,19765.63,1616775899999,370384.80093,1088,8507.90,159474.54154,0 -1616775900000,18.749,18.810,18.726,18.768,13073.64,1616776199999,245463.18035,599,5747.44,107936.84893,0 -1616776200000,18.771,18.834,18.740,18.759,19410.50,1616776499999,364718.47922,928,8279.67,155653.34262,0 -1616776500000,18.750,18.820,18.738,18.774,9197.49,1616776799999,172746.39374,545,4326.09,81274.34295,0 -1616776800000,18.784,18.827,18.744,18.773,14210.38,1616777099999,267112.26101,634,6398.43,120275.40039,0 -1616777100000,18.779,18.853,18.682,18.851,15015.36,1616777399999,281917.45965,873,7720.49,145014.15404,0 -1616777400000,18.850,18.854,18.760,18.815,7955.36,1616777699999,149760.65188,529,3369.39,63436.92641,0 -1616777700000,18.820,18.890,18.802,18.817,9319.89,1616777999999,175699.03786,656,4445.67,83823.45544,0 -1616778000000,18.824,18.857,18.726,18.738,11963.70,1616778299999,224592.77423,730,5215.07,97897.52045,0 -1616778300000,18.736,18.750,18.657,18.666,10745.92,1616778599999,201034.53550,622,4214.80,78870.16994,0 -1616778600000,18.668,18.727,18.668,18.674,5548.26,1616778899999,103704.52383,471,3053.01,57065.78994,0 -1616778900000,18.677,18.734,18.670,18.693,5621.00,1616779199999,105138.58214,438,3111.79,58213.31754,0 -1616779200000,18.694,18.724,18.662,18.681,5216.60,1616779499999,97513.35126,463,3122.42,58367.34243,0 -1616779500000,18.683,18.750,18.680,18.696,7104.48,1616779799999,132946.83684,432,4311.77,80708.28348,0 -1616779800000,18.689,18.749,18.688,18.739,4695.43,1616780099999,87921.90749,362,2761.86,51713.62903,0 -1616780100000,18.745,18.839,18.715,18.831,7022.81,1616780399999,131983.73788,520,4622.60,86900.95476,0 -1616780400000,18.837,18.863,18.791,18.792,6710.08,1616780699999,126335.99367,470,3586.20,67521.97680,0 -1616780700000,18.791,18.805,18.733,18.783,5974.62,1616780999999,112160.00985,455,3420.91,64221.35671,0 -1616781000000,18.782,18.865,18.780,18.846,5777.53,1616781299999,108852.12430,425,2290.99,43160.15694,0 -1616781300000,18.843,18.860,18.796,18.796,3700.94,1616781599999,69677.27568,386,1781.28,33540.16766,0 -1616781600000,18.805,18.850,18.800,18.847,3913.19,1616781899999,73671.37923,363,2214.09,41686.40305,0 -1616781900000,18.837,18.847,18.768,18.772,3560.01,1616782199999,66965.02068,332,1147.94,21595.16887,0 -1616782200000,18.772,18.787,18.700,18.715,5267.55,1616782499999,98672.74010,474,1846.03,34582.70286,0 -1616782500000,18.719,18.726,18.620,18.658,21182.96,1616782799999,395659.95223,1049,10896.76,203565.91504,0 -1616782800000,18.671,18.706,18.629,18.634,6108.31,1616783099999,114001.35911,374,3079.57,57475.65351,0 -1616783100000,18.635,18.676,18.629,18.643,4405.57,1616783399999,82171.97688,338,2431.08,45345.92186,0 -1616783400000,18.643,18.661,18.520,18.552,21416.35,1616783699999,398195.40012,1007,4459.43,83011.56425,0 -1616783700000,18.552,18.589,18.552,18.553,6600.08,1616783999999,122550.84422,368,3277.00,60852.40734,0 -1616784000000,18.557,18.589,18.516,18.556,13485.01,1616784299999,250211.88186,600,5953.00,110503.36777,0 -1616784300000,18.547,18.558,18.470,18.479,10323.04,1616784599999,191202.24208,556,5075.66,94094.46527,0 -1616784600000,18.484,18.538,18.476,18.510,4643.16,1616784899999,85919.68191,391,1832.13,33906.89476,0 -1616784900000,18.509,18.533,18.455,18.479,5968.65,1616785199999,110358.20696,450,2303.74,42607.42862,0 -1616785200000,18.483,18.488,18.437,18.452,7419.55,1616785499999,137035.61443,439,3817.37,70509.69322,0 -1616785500000,18.456,18.469,18.431,18.462,5495.12,1616785799999,101397.83242,350,3077.15,56785.25048,0 -1616785800000,18.466,18.467,18.385,18.435,6226.74,1616786099999,114708.78714,496,2005.00,36926.21925,0 -1616786100000,18.438,18.448,18.366,18.397,7029.77,1616786399999,129314.67191,468,2267.96,41742.72694,0 -1616786400000,18.400,18.404,18.341,18.375,6642.23,1616786699999,122012.16213,486,1541.57,28325.48100,0 -1616786700000,18.375,18.466,18.351,18.452,6120.73,1616786999999,112667.25835,453,4538.74,83530.82733,0 -1616787000000,18.453,18.564,18.452,18.475,12290.42,1616787299999,227500.98632,655,6056.33,112098.15418,0 -1616787300000,18.480,18.535,18.467,18.506,7731.39,1616787599999,143021.59512,436,6353.66,117534.54460,0 -1616787600000,18.495,18.507,18.429,18.434,3941.41,1616787899999,72801.70779,365,1691.17,31245.38118,0 -1616787900000,18.434,18.527,18.434,18.509,6131.36,1616788199999,113328.09711,379,4161.59,76936.28438,0 -1616788200000,18.510,18.527,18.453,18.477,3795.85,1616788499999,70168.28349,347,1781.13,32924.97638,0 -1616788500000,18.479,18.497,18.458,18.485,4392.90,1616788799999,81190.68859,337,2695.05,49812.33515,0 -1616788800000,18.485,18.609,18.485,18.595,8210.65,1616789099999,152392.19286,579,5382.76,99894.01827,0 -1616789100000,18.597,18.644,18.595,18.633,7635.29,1616789399999,142173.02461,546,4327.05,80584.58433,0 -1616789400000,18.627,18.654,18.587,18.605,10899.07,1616789699999,202928.49386,574,4087.44,76146.79804,0 -1616789700000,18.608,18.646,18.605,18.618,4920.09,1616789999999,91636.32357,382,1904.82,35483.21471,0 -1616790000000,18.621,18.630,18.538,18.579,8472.77,1616790299999,157340.05577,501,2373.70,44109.49682,0 -1616790300000,18.579,18.589,18.500,18.511,6269.41,1616790599999,116156.30724,447,3798.23,70356.90372,0 -1616790600000,18.509,18.624,18.504,18.624,5635.03,1616790899999,104490.14498,393,2373.84,44046.89233,0 -1616790900000,18.624,18.644,18.574,18.574,5437.45,1616791199999,101202.03542,382,1542.48,28720.12266,0 -1616791200000,18.574,18.634,18.562,18.627,2622.25,1616791499999,48737.54888,260,1140.05,21192.56429,0 -1616791500000,18.625,18.625,18.569,18.578,4134.39,1616791799999,76862.14929,323,1774.58,32995.40693,0 -1616791800000,18.579,18.672,18.579,18.659,8094.53,1616792099999,150809.60674,458,3367.44,62740.93804,0 -1616792100000,18.664,18.671,18.601,18.602,3966.74,1616792399999,73936.94976,359,846.82,15788.00014,0 -1616792400000,18.601,18.624,18.552,18.597,3253.92,1616792699999,60501.30276,319,1726.91,32108.99958,0 -1616792700000,18.596,18.609,18.570,18.603,2498.43,1616792999999,46430.57566,238,1029.11,19128.97445,0 -1616793000000,18.602,18.679,18.602,18.666,3662.84,1616793299999,68295.50575,332,2665.01,49684.20580,0 -1616793300000,18.667,18.688,18.610,18.664,2859.09,1616793599999,53340.65704,284,879.54,16415.74405,0 -1616793600000,18.662,18.690,18.593,18.593,4405.79,1616793899999,82132.70192,351,1624.71,30303.19581,0 -1616793900000,18.594,18.599,18.536,18.551,4655.34,1616794199999,86411.40927,369,1504.60,27932.53411,0 -1616794200000,18.551,18.568,18.439,18.470,12208.31,1616794499999,225747.81337,868,3648.20,67468.88640,0 -1616794500000,18.473,18.495,18.435,18.465,9579.30,1616794799999,176890.15605,421,4736.24,87493.18032,0 -1616794800000,18.464,18.520,18.452,18.507,4189.19,1616795099999,77459.64260,374,2515.82,46517.90734,0 -1616795100000,18.507,18.634,18.506,18.631,5748.86,1616795399999,106778.08402,602,3411.12,63359.86636,0 -1616795400000,18.633,18.662,18.595,18.658,5918.22,1616795699999,110294.44901,417,2437.67,45407.85436,0 -1616795700000,18.658,18.733,18.654,18.733,11376.85,1616795999999,212712.65113,584,9058.38,169368.16480,0 -1616796000000,18.732,18.744,18.648,18.659,9599.25,1616796299999,179419.59673,502,2445.69,45717.10928,0 -1616796300000,18.657,18.672,18.606,18.658,8919.12,1616796599999,166240.68081,480,3158.84,58915.62543,0 -1616796600000,18.657,18.662,18.616,18.630,1340.95,1616796899999,24994.63846,238,495.54,9238.94319,0 -1616796900000,18.635,18.667,18.601,18.607,3099.17,1616797199999,57740.87729,325,1774.04,33064.01762,0 -1616797200000,18.607,18.613,18.519,18.534,6222.05,1616797499999,115446.93990,553,2048.95,38030.30662,0 -1616797500000,18.537,18.614,18.519,18.583,8999.02,1616797799999,167118.60727,446,5808.92,107920.81029,0 -1616797800000,18.583,18.598,18.533,18.567,4743.78,1616798099999,88062.61638,321,1486.15,27593.50070,0 -1616798100000,18.564,18.572,18.503,18.514,2915.59,1616798399999,54010.96609,371,1222.14,22642.71872,0 -1616798400000,18.514,18.514,18.478,18.504,5187.92,1616798699999,95932.81290,353,1831.03,33865.52961,0 -1616798700000,18.504,18.555,18.490,18.512,7568.53,1616798999999,140191.21606,299,2037.51,37751.55049,0 -1616799000000,18.512,18.544,18.460,18.542,4053.34,1616799299999,74955.83942,320,1939.20,35861.05845,0 -1616799300000,18.544,18.558,18.501,18.501,1881.22,1616799599999,34885.37025,255,1218.95,22606.60893,0 -1616799600000,18.500,18.534,18.480,18.520,2202.56,1616799899999,40750.53969,267,1099.10,20333.07403,0 -1616799900000,18.525,18.625,18.523,18.600,6907.06,1616800199999,128327.14866,486,4434.22,82355.87079,0 -1616800200000,18.599,18.599,18.520,18.575,4933.34,1616800499999,91518.29344,323,2637.80,48935.38285,0 -1616800500000,18.572,18.628,18.572,18.628,3374.31,1616800799999,62767.28297,289,1731.45,32212.28489,0 -1616800800000,18.629,18.710,18.617,18.710,5252.79,1616801099999,98059.28452,490,2180.80,40710.44991,0 -1616801100000,18.710,18.830,18.707,18.803,15994.62,1616801399999,300315.43918,946,9860.48,185194.24028,0 -1616801400000,18.803,18.854,18.767,18.836,14556.02,1616801699999,273985.46890,705,9311.62,175315.45034,0 -1616801700000,18.836,18.851,18.766,18.824,12655.17,1616801999999,237960.57332,541,2932.76,55102.97414,0 -1616802000000,18.829,18.960,18.826,18.954,13374.02,1616802299999,252905.57939,995,7178.53,135752.26831,0 -1616802300000,18.953,18.956,18.852,18.922,6575.81,1616802599999,124290.10350,627,2730.69,51613.50856,0 -1616802600000,18.927,19.023,18.922,18.964,20040.20,1616802899999,380239.26705,981,10241.36,194415.17264,0 -1616802900000,18.962,18.995,18.932,18.955,6201.38,1616803199999,117622.48177,473,2851.04,54083.37778,0 -1616803200000,18.955,19.002,18.755,18.894,36511.06,1616803499999,689604.98618,1787,13636.30,257615.62424,0 -1616803500000,18.892,18.981,18.891,18.971,6522.45,1616803799999,123606.28057,422,3920.54,74300.13774,0 -1616803800000,18.968,19.055,18.957,19.050,10279.01,1616804099999,195369.93324,711,5412.20,102882.32472,0 -1616804100000,19.045,19.095,19.031,19.085,9858.83,1616804399999,187940.90628,756,4758.62,90733.49743,0 -1616804400000,19.081,19.124,19.070,19.124,8488.85,1616804699999,162091.69222,531,5851.53,111752.96932,0 -1616804700000,19.121,19.127,19.030,19.039,10034.80,1616804999999,191441.23742,541,3755.47,71687.43788,0 -1616805000000,19.037,19.071,18.915,18.968,10247.41,1616805299999,194482.69181,764,2607.84,49501.70801,0 -1616805300000,18.963,19.022,18.863,18.901,11877.94,1616805599999,224882.39864,745,3234.98,61285.92583,0 -1616805600000,18.896,18.935,18.836,18.848,8838.04,1616805899999,166896.20218,579,2159.59,40807.51601,0 -1616805900000,18.845,18.889,18.781,18.789,22407.09,1616806199999,421784.70731,883,10648.51,200493.75078,0 -1616806200000,18.789,18.844,18.766,18.783,9319.51,1616806499999,175257.69811,564,5088.65,95687.77081,0 -1616806500000,18.784,18.809,18.708,18.726,12947.04,1616806799999,242689.85858,788,6961.67,130523.27796,0 -1616806800000,18.727,18.815,18.718,18.767,8690.01,1616807099999,163091.37263,489,4232.21,79438.04362,0 -1616807100000,18.767,18.831,18.767,18.795,4283.82,1616807399999,80551.43437,378,2687.56,50547.76320,0 -1616807400000,18.796,18.868,18.788,18.839,8074.62,1616807699999,152149.41051,309,1547.61,29154.22509,0 -1616807700000,18.835,18.845,18.725,18.737,5888.70,1616807999999,110546.46367,411,2349.93,44125.23391,0 -1616808000000,18.732,18.779,18.704,18.735,4161.13,1616808299999,77969.35276,355,1625.91,30469.02703,0 -1616808300000,18.734,18.743,18.640,18.710,9450.89,1616808599999,176581.42149,662,3997.27,74696.14407,0 -1616808600000,18.712,18.726,18.645,18.695,4771.75,1616808899999,89138.34840,445,2238.16,41786.91790,0 -1616808900000,18.685,18.717,18.621,18.716,4288.06,1616809199999,80035.49248,468,1977.16,36921.83024,0 -1616809200000,18.708,18.761,18.704,18.737,4925.89,1616809499999,92291.50399,427,3259.77,61083.01074,0 -1616809500000,18.740,18.740,18.631,18.658,6880.38,1616809799999,128481.76637,561,3027.87,56549.98217,0 -1616809800000,18.663,18.689,18.646,18.662,1446.42,1616810099999,27000.57119,271,629.68,11754.96654,0 -1616810100000,18.666,18.674,18.620,18.647,3043.01,1616810399999,56725.02606,287,560.71,10456.78264,0 -1616810400000,18.646,18.651,18.576,18.631,7653.95,1616810699999,142472.23774,505,2294.57,42747.11915,0 -1616810700000,18.629,18.720,18.616,18.696,5813.21,1616810999999,108672.61705,443,3785.58,70771.20756,0 -1616811000000,18.694,18.715,18.651,18.674,3999.55,1616811299999,74675.08047,342,1917.18,35789.20663,0 -1616811300000,18.669,18.763,18.649,18.763,6430.51,1616811599999,120267.89546,516,3686.68,68951.48273,0 -1616811600000,18.759,18.764,18.725,18.761,6344.06,1616811899999,118956.24111,351,5309.12,99556.13260,0 -1616811900000,18.764,18.767,18.664,18.668,2374.97,1616812199999,44458.75257,303,1001.96,18753.21023,0 -1616812200000,18.664,18.669,18.571,18.625,7655.09,1616812499999,142451.23328,612,2428.77,45178.10823,0 -1616812500000,18.629,18.692,18.596,18.626,10794.62,1616812799999,201113.08120,534,3368.45,62774.44417,0 -1616812800000,18.627,18.676,18.591,18.640,2288.11,1616813099999,42627.53707,290,1248.63,23259.20559,0 -1616813100000,18.640,18.644,18.585,18.585,4934.90,1616813399999,91809.47737,310,2003.00,37270.54887,0 -1616813400000,18.582,18.622,18.519,18.609,9859.96,1616813699999,183035.01601,632,3577.53,66454.87322,0 -1616813700000,18.615,18.674,18.552,18.644,6351.63,1616813999999,118194.38601,450,3294.97,61346.22240,0 -1616814000000,18.640,18.666,18.613,18.614,4512.08,1616814299999,84104.50410,368,2468.95,46023.27373,0 -1616814300000,18.613,18.625,18.522,18.556,7737.54,1616814599999,143618.17093,473,2575.85,47801.11305,0 -1616814600000,18.556,18.567,18.454,18.487,7141.06,1616814899999,132115.08013,587,1739.41,32216.94389,0 -1616814900000,18.490,18.706,18.489,18.704,13227.47,1616815199999,246582.99928,838,9604.28,178993.36677,0 -1616815200000,18.703,18.775,18.637,18.721,15114.47,1616815499999,282873.51503,842,8278.77,155023.52003,0 -1616815500000,18.717,18.775,18.702,18.771,5424.67,1616815799999,101695.22916,375,2571.87,48220.80701,0 -1616815800000,18.768,18.873,18.755,18.870,9253.64,1616816099999,174079.89002,700,4676.71,88004.08767,0 -1616816100000,18.868,18.874,18.781,18.803,8581.00,1616816399999,161646.10356,447,3004.05,56557.13424,0 -1616816400000,18.802,19.115,18.794,19.010,31010.17,1616816699999,588624.29994,1922,18609.98,352937.20906,0 -1616816700000,19.011,19.075,18.911,18.974,11109.01,1616816999999,211085.98905,748,4387.64,83339.18646,0 -1616817000000,18.978,19.160,18.955,19.127,21974.80,1616817299999,419835.71011,1113,11339.89,216709.37666,0 -1616817300000,19.128,19.128,19.020,19.032,6007.22,1616817599999,114527.55072,463,2212.03,42164.13815,0 -1616817600000,19.032,19.098,18.802,18.802,21418.64,1616817899999,405754.63740,1308,6715.23,127508.32830,0 -1616817900000,18.803,19.048,18.795,19.041,9535.15,1616818199999,180245.84742,794,5676.78,107386.56179,0 -1616818200000,19.042,19.103,19.005,19.090,11314.85,1616818499999,215727.14676,707,7025.50,133970.03078,0 -1616818500000,19.102,19.147,19.060,19.112,8266.74,1616818799999,158022.26566,587,3667.05,70109.35946,0 -1616818800000,19.122,19.188,19.122,19.184,11767.29,1616819099999,225527.07222,693,7154.13,137120.43970,0 -1616819100000,19.187,19.207,19.080,19.142,16982.78,1616819399999,325276.78688,820,9737.93,186626.53584,0 -1616819400000,19.139,19.141,18.951,19.012,12410.18,1616819699999,236358.19668,955,3830.54,72963.66649,0 -1616819700000,19.010,19.077,19.000,19.041,6006.46,1616819999999,114342.31837,425,2737.14,52114.45471,0 -1616820000000,19.040,19.134,19.023,19.122,4003.13,1616820299999,76426.83802,454,2367.59,45201.61704,0 -1616820300000,19.119,19.151,19.053,19.055,6991.53,1616820599999,133571.81473,501,3462.82,66170.43438,0 -1616820600000,19.063,19.091,19.020,19.052,7154.62,1616820899999,136307.29406,455,4655.28,88688.79266,0 -1616820900000,19.066,19.080,18.978,19.007,6454.42,1616821199999,122766.43826,517,2359.80,44897.57476,0 -1616821200000,19.003,19.042,18.941,18.966,9869.46,1616821499999,187410.68930,568,3215.35,61053.56596,0 -1616821500000,18.962,18.987,18.921,18.941,6113.44,1616821799999,115827.06736,425,3295.82,62436.13821,0 -1616821800000,18.946,18.953,18.894,18.924,11318.75,1616822099999,214154.33321,605,4418.63,83628.98603,0 -1616822100000,18.929,18.934,18.881,18.905,6269.20,1616822399999,118526.84824,382,2636.71,49862.85518,0 -1616822400000,18.903,18.972,18.901,18.943,3904.11,1616822699999,73996.10951,314,1934.76,36675.98867,0 -1616822700000,18.938,18.997,18.920,18.997,3560.48,1616822999999,67495.52266,277,1810.77,34344.89323,0 -1616823000000,18.997,19.024,18.952,19.002,27889.14,1616823299999,529592.28822,496,16990.24,322623.51584,0 -1616823300000,19.006,19.051,18.965,19.043,6653.36,1616823599999,126409.40637,434,2264.46,43038.36092,0 -1616823600000,19.046,19.099,19.031,19.082,3333.16,1616823899999,63559.43402,349,1828.28,34865.24066,0 -1616823900000,19.082,19.082,18.895,18.933,20587.80,1616824199999,390351.83114,1012,4848.44,91929.80626,0 -1616824200000,18.934,19.021,18.934,19.012,8486.15,1616824499999,161066.12787,521,4135.57,78506.70175,0 -1616824500000,19.006,19.112,18.970,19.090,11208.37,1616824799999,213657.24122,619,7558.15,144073.31504,0 -1616824800000,19.089,19.097,18.986,19.059,4549.32,1616825099999,86592.73190,349,2182.83,41547.45299,0 -1616825100000,19.058,19.236,19.041,19.217,23592.71,1616825399999,452488.21417,1359,15060.85,288914.99430,0 -1616825400000,19.217,19.229,19.071,19.173,11429.34,1616825699999,218945.75044,775,4192.64,80301.28132,0 -1616825700000,19.165,19.240,19.072,19.107,9489.33,1616825999999,181902.92583,635,4076.23,78137.44516,0 -1616826000000,19.112,19.170,19.097,19.117,3867.94,1616826299999,73993.89215,339,2145.42,41041.67247,0 -1616826300000,19.110,19.117,19.076,19.086,3512.24,1616826599999,67047.40426,292,1820.13,34749.58064,0 -1616826600000,19.086,19.148,19.081,19.137,3667.17,1616826899999,70106.01293,266,2557.26,48879.37899,0 -1616826900000,19.125,19.219,19.100,19.177,5028.07,1616827199999,96428.66133,426,2571.72,49314.86556,0 -1616827200000,19.177,19.225,19.153,19.193,3068.78,1616827499999,58874.90194,284,1436.38,27551.33988,0 -1616827500000,19.195,19.200,19.119,19.149,5026.91,1616827799999,96330.14973,395,1900.57,36412.86951,0 -1616827800000,19.149,19.196,19.113,19.121,4600.32,1616828099999,88131.78837,326,2271.96,43520.07644,0 -1616828100000,19.124,19.143,19.093,19.106,4978.43,1616828399999,95157.87341,323,2614.41,49985.92320,0 -1616828400000,19.102,19.174,19.056,19.131,10099.09,1616828699999,193044.91427,571,5801.71,110936.82023,0 -1616828700000,19.131,19.176,19.130,19.136,5600.50,1616828999999,107285.35724,347,2690.07,51531.00650,0 -1616829000000,19.134,19.142,19.056,19.068,4834.74,1616829299999,92305.03396,407,2180.85,41646.76691,0 -1616829300000,19.063,19.119,19.055,19.055,11051.36,1616829599999,211009.56028,352,6799.47,129816.68752,0 -1616829600000,19.055,19.093,19.032,19.072,3464.39,1616829899999,66046.00359,282,1271.53,24247.09433,0 -1616829900000,19.074,19.079,19.012,19.019,6922.68,1616830199999,131850.82622,388,2066.71,39360.63717,0 -1616830200000,19.017,19.021,18.861,18.914,14543.52,1616830499999,275406.32247,955,4871.44,92284.02599,0 -1616830500000,18.914,18.914,18.810,18.867,18556.01,1616830799999,349786.16024,896,10208.41,192453.47732,0 -1616830800000,18.872,18.872,18.802,18.822,6301.07,1616831099999,118638.16306,415,2480.91,46702.57782,0 -1616831100000,18.824,18.826,18.725,18.783,11412.24,1616831399999,214169.97148,714,4259.60,79942.98196,0 -1616831400000,18.784,18.877,18.778,18.813,7173.82,1616831699999,135151.72475,383,3827.48,72111.64967,0 -1616831700000,18.819,18.885,18.812,18.862,5429.11,1616831999999,102293.34402,349,3433.39,64686.70262,0 -1616832000000,18.857,18.918,18.790,18.894,18454.38,1616832299999,347951.22420,799,9514.33,179438.36941,0 -1616832300000,18.895,18.919,18.847,18.850,9526.42,1616832599999,179886.45455,509,4729.52,89339.94659,0 -1616832600000,18.853,18.853,18.710,18.798,13644.21,1616832899999,256042.09301,686,4394.22,82458.97983,0 -1616832900000,18.799,18.866,18.786,18.839,5675.05,1616833199999,106919.16656,467,3343.19,62993.19743,0 -1616833200000,18.844,18.854,18.740,18.782,6315.87,1616833499999,118677.05163,454,2617.33,49178.08019,0 -1616833500000,18.783,18.792,18.700,18.748,7147.79,1616833799999,133910.52845,470,2899.32,54322.01703,0 -1616833800000,18.756,18.764,18.723,18.723,4438.87,1616834099999,83180.81463,364,1346.91,25240.76022,0 -1616834100000,18.726,18.763,18.700,18.742,7027.09,1616834399999,131619.26903,435,2399.67,44966.37312,0 -1616834400000,18.742,18.796,18.718,18.790,3391.77,1616834699999,63638.24425,379,2007.55,37665.33133,0 -1616834700000,18.789,18.828,18.768,18.795,7138.25,1616834999999,134198.78660,462,4496.43,84531.25498,0 -1616835000000,18.799,18.812,18.758,18.775,15290.52,1616835299999,287045.06865,376,11710.95,219849.55656,0 -1616835300000,18.776,18.789,18.734,18.774,6104.30,1616835599999,114553.22129,387,3317.29,62251.56295,0 -1616835600000,18.780,18.834,18.730,18.808,10538.94,1616835899999,197929.07252,514,5361.35,100643.43744,0 -1616835900000,18.808,18.819,18.450,18.647,120031.24,1616836199999,2231153.65879,4377,52705.73,979695.56379,0 -1616836200000,18.651,18.656,18.576,18.640,19166.22,1616836499999,356700.15331,837,9512.53,177076.50119,0 -1616836500000,18.640,18.666,18.595,18.616,7315.64,1616836799999,136313.24321,432,3877.04,72256.55310,0 -1616836800000,18.620,18.666,18.620,18.640,6443.45,1616837099999,120126.49981,339,2900.74,54079.23328,0 -1616837100000,18.636,18.664,18.620,18.639,6820.16,1616837399999,127121.56552,348,3355.88,62559.52570,0 -1616837400000,18.639,18.663,18.618,18.632,7812.86,1616837699999,145639.21825,453,2699.88,50339.58648,0 -1616837700000,18.633,18.658,18.536,18.575,10049.68,1616837999999,186835.67452,589,3496.24,64996.36323,0 -1616838000000,18.578,18.607,18.537,18.585,6328.43,1616838299999,117512.68686,404,2096.45,38941.04019,0 -1616838300000,18.590,18.668,18.579,18.618,9882.83,1616838599999,184174.61444,465,6615.40,123319.32258,0 -1616838600000,18.620,18.645,18.594,18.617,3686.70,1616838899999,68661.79084,296,1383.90,25773.88813,0 -1616838900000,18.608,18.652,18.605,18.640,4116.20,1616839199999,76667.57046,308,2355.10,43871.67241,0 -1616839200000,18.643,18.648,18.605,18.629,5465.51,1616839499999,101798.87248,379,2245.83,41835.41777,0 -1616839500000,18.628,18.700,18.621,18.696,7076.28,1616839799999,132106.68041,440,5070.82,94668.87343,0 -1616839800000,18.696,18.696,18.634,18.654,8491.43,1616840099999,158476.25343,432,3301.23,61614.02302,0 -1616840100000,18.654,18.657,18.613,18.631,6388.76,1616840399999,119040.08483,317,3678.37,68547.66699,0 -1616840400000,18.631,18.673,18.620,18.669,7681.26,1616840699999,143291.38467,345,4859.71,90690.25782,0 -1616840700000,18.668,18.692,18.642,18.648,5473.52,1616840999999,102192.49499,321,3532.08,65951.15300,0 -1616841000000,18.649,18.664,18.516,18.535,14603.53,1616841299999,271113.57542,725,3315.13,61591.57543,0 -1616841300000,18.530,18.556,18.502,18.546,7752.49,1616841599999,143687.50063,473,3973.66,73675.15310,0 -1616841600000,18.548,18.560,18.486,18.515,6922.85,1616841899999,128133.86497,374,3299.83,61083.19386,0 -1616841900000,18.515,18.568,18.502,18.511,8196.51,1616842199999,151976.05844,434,5847.26,108451.99563,0 -1616842200000,18.510,18.534,18.466,18.489,9454.87,1616842499999,174829.29618,476,2125.60,39320.78151,0 -1616842500000,18.490,18.514,18.440,18.447,8332.68,1616842799999,154005.68011,522,3961.18,73249.52501,0 -1616842800000,18.448,18.453,18.189,18.223,42768.29,1616843099999,782806.29667,2383,11709.94,214480.65523,0 -1616843100000,18.223,18.292,18.169,18.278,17015.06,1616843399999,310167.59682,843,7542.66,137618.01068,0 -1616843400000,18.272,18.293,18.212,18.259,10764.35,1616843699999,196533.52377,525,6029.50,110098.48805,0 -1616843700000,18.268,18.383,18.268,18.331,9093.47,1616843999999,166711.35732,568,5090.06,93328.36220,0 -1616844000000,18.336,18.427,18.329,18.391,7454.13,1616844299999,137041.44932,494,2882.67,53004.50003,0 -1616844300000,18.391,18.431,18.360,18.430,6365.89,1616844599999,117069.97761,371,1941.30,35694.25239,0 -1616844600000,18.430,18.547,18.430,18.538,13372.23,1616844899999,247193.92750,790,8919.82,164908.39544,0 -1616844900000,18.539,18.543,18.486,18.498,5715.42,1616845199999,105800.33648,424,2468.17,45686.50334,0 -1616845200000,18.495,18.499,18.346,18.410,10052.61,1616845499999,184948.00834,678,3547.08,65218.32401,0 -1616845500000,18.416,18.507,18.336,18.338,7344.84,1616845799999,135503.47931,616,3940.84,72762.79160,0 -1616845800000,18.335,18.383,18.280,18.340,11044.71,1616846099999,202303.66514,659,3280.08,60123.79406,0 -1616846100000,18.336,18.352,18.243,18.261,7404.15,1616846399999,135432.49130,586,2901.85,53058.29599,0 -1616846400000,18.257,18.347,18.155,18.337,18344.93,1616846699999,334507.74555,937,10173.35,185640.68466,0 -1616846700000,18.325,18.352,18.073,18.083,33404.75,1616846999999,607059.91060,1495,11969.53,217763.61882,0 -1616847000000,18.073,18.131,18.026,18.039,25336.30,1616847299999,457960.70810,1379,11407.12,206268.68411,0 -1616847300000,18.045,18.175,18.043,18.062,24568.67,1616847599999,444759.90918,1055,12941.12,234308.85129,0 -1616847600000,18.064,18.244,18.056,18.158,25611.39,1616847899999,465225.42410,1091,17170.94,311847.27961,0 -1616847900000,18.148,18.328,18.147,18.265,12492.64,1616848199999,228108.82048,845,8363.09,152698.11734,0 -1616848200000,18.262,18.357,18.200,18.316,11465.61,1616848499999,209793.09707,710,5702.18,104302.05684,0 -1616848500000,18.322,18.339,18.161,18.175,12300.75,1616848799999,224398.19153,622,5382.75,98255.36979,0 -1616848800000,18.171,18.261,18.091,18.226,10404.91,1616849099999,188958.38542,712,4870.08,88465.39238,0 -1616849100000,18.226,18.226,18.090,18.096,11039.87,1616849399999,200255.13801,676,3790.99,68766.72715,0 -1616849400000,18.091,18.260,18.075,18.249,7055.56,1616849699999,128419.48521,520,3956.84,71990.26340,0 -1616849700000,18.251,18.428,18.241,18.408,19517.07,1616849999999,358224.02365,996,12374.06,227113.93053,0 -1616850000000,18.396,18.454,18.364,18.447,10343.53,1616850299999,190504.06331,571,5366.43,98845.75382,0 -1616850300000,18.447,18.459,18.373,18.385,8379.53,1616850599999,154267.53700,536,1802.30,33177.43479,0 -1616850600000,18.389,18.395,18.305,18.318,7452.94,1616850899999,136731.46324,519,2916.41,53500.85175,0 -1616850900000,18.317,18.385,18.271,18.350,5503.26,1616851199999,100881.07916,471,2208.45,40495.56980,0 -1616851200000,18.354,18.362,18.300,18.320,3293.83,1616851499999,60357.59476,337,1823.84,33424.03942,0 -1616851500000,18.321,18.360,18.291,18.318,4236.89,1616851799999,77620.94654,372,1566.77,28700.76040,0 -1616851800000,18.311,18.371,18.278,18.345,4465.10,1616852099999,81854.98364,366,2604.06,47722.73118,0 -1616852100000,18.345,18.466,18.345,18.416,12753.51,1616852399999,234856.71720,626,10754.23,197999.48714,0 -1616852400000,18.417,18.426,18.251,18.258,8904.58,1616852699999,163157.44780,632,3533.67,64717.93643,0 -1616852700000,18.258,18.341,18.197,18.328,13034.13,1616852999999,238001.26030,723,6369.50,116369.92072,0 -1616853000000,18.328,18.495,18.327,18.472,12444.55,1616853299999,229056.50102,742,5981.92,110147.97111,0 -1616853300000,18.487,18.570,18.455,18.530,19372.84,1616853599999,358746.93782,1002,10435.49,193257.57276,0 -1616853600000,18.526,18.526,18.368,18.418,12578.95,1616853899999,231672.66003,723,5520.28,101741.50414,0 -1616853900000,18.416,18.514,18.338,18.470,14883.63,1616854199999,274022.16622,810,7461.90,137467.86987,0 -1616854200000,18.471,18.480,18.374,18.383,9062.53,1616854499999,167043.87936,544,4114.42,75844.20193,0 -1616854500000,18.384,18.460,18.369,18.418,7338.78,1616854799999,135232.32020,487,4165.52,76748.47894,0 -1616854800000,18.419,18.452,18.386,18.406,8035.18,1616855099999,147938.79349,490,3730.77,68692.89565,0 -1616855100000,18.406,18.445,18.387,18.416,3650.82,1616855399999,67236.50372,313,2447.03,45062.86000,0 -1616855400000,18.413,18.486,18.398,18.440,7834.91,1616855699999,144574.33241,501,5096.33,94035.89240,0 -1616855700000,18.442,18.520,18.420,18.494,16491.04,1616855999999,304616.06167,665,6840.52,126376.22237,0 -1616856000000,18.485,18.512,18.442,18.450,5251.73,1616856299999,96996.88633,399,1792.88,33124.06634,0 -1616856300000,18.454,18.495,18.449,18.460,5805.84,1616856599999,107283.55582,360,2895.99,53506.76349,0 -1616856600000,18.463,18.501,18.457,18.473,2894.61,1616856899999,53483.31202,293,1546.92,28581.19242,0 -1616856900000,18.480,18.494,18.467,18.479,4082.24,1616857199999,75449.92720,256,1994.39,36860.88546,0 -1616857200000,18.481,18.481,18.417,18.466,7234.58,1616857499999,133442.58852,456,2681.31,49478.41987,0 -1616857500000,18.462,18.532,18.459,18.489,6115.08,1616857799999,113107.02600,404,3900.99,72147.51308,0 -1616857800000,18.495,18.536,18.481,18.512,7018.32,1616858099999,129947.55011,395,4626.14,85664.06990,0 -1616858100000,18.518,18.596,18.518,18.572,11246.89,1616858399999,208798.67895,697,6750.19,125321.16800,0 -1616858400000,18.579,18.588,18.540,18.558,5315.10,1616858699999,98669.31375,397,2734.00,50758.13343,0 -1616858700000,18.554,18.579,18.535,18.550,4665.10,1616858999999,86584.59289,321,1977.53,36714.82852,0 -1616859000000,18.552,18.570,18.520,18.528,6306.49,1616859299999,116963.71281,414,3445.80,63916.39225,0 -1616859300000,18.531,18.557,18.525,18.525,4078.99,1616859599999,75621.48692,287,1037.23,19231.63039,0 -1616859600000,18.532,18.558,18.475,18.514,7784.18,1616859899999,144154.66280,460,2383.16,44133.88070,0 -1616859900000,18.515,18.538,18.497,18.518,4550.06,1616860199999,84219.73039,328,2650.12,49056.05378,0 -1616860200000,18.513,18.538,18.451,18.451,6843.22,1616860499999,126564.84994,495,2429.02,44947.97453,0 -1616860500000,18.455,18.503,18.455,18.494,5769.37,1616860799999,106636.75908,348,2309.04,42685.57549,0 -1616860800000,18.493,18.617,18.491,18.579,23724.88,1616861099999,440438.18027,1052,12176.77,226071.33073,0 -1616861100000,18.578,18.592,18.520,18.523,8622.98,1616861399999,160096.73575,514,3985.64,74003.98779,0 -1616861400000,18.520,18.674,18.474,18.641,14946.51,1616861699999,277721.82602,880,9065.80,168466.45764,0 -1616861700000,18.632,18.700,18.631,18.643,13890.81,1616861999999,259322.61489,803,6090.68,113726.17965,0 -1616862000000,18.642,18.718,18.630,18.714,8779.87,1616862299999,163881.45964,494,4983.10,93059.35464,0 -1616862300000,18.710,18.742,18.678,18.714,12537.33,1616862599999,234671.85606,546,4311.49,80698.73650,0 -1616862600000,18.712,18.771,18.615,18.623,31358.25,1616862899999,586830.28710,1232,18317.50,343088.01074,0 -1616862900000,18.618,18.653,18.588,18.636,6209.82,1616863199999,115643.35266,506,3110.08,57925.66234,0 -1616863200000,18.626,18.673,18.602,18.657,3353.27,1616863499999,62483.65764,308,1418.50,26445.45010,0 -1616863500000,18.655,18.690,18.620,18.675,3801.99,1616863799999,70925.36545,329,1956.85,36508.37313,0 -1616863800000,18.671,18.697,18.652,18.683,6327.70,1616864099999,118172.12229,411,4327.61,80822.21566,0 -1616864100000,18.684,18.719,18.643,18.696,12793.25,1616864399999,239009.97812,612,6746.87,126088.76619,0 -1616864400000,18.696,18.724,18.670,18.686,8364.76,1616864699999,156348.91266,590,4446.24,83111.70124,0 -1616864700000,18.685,18.718,18.670,18.710,5118.21,1616864999999,95656.62000,350,1774.50,33169.53307,0 -1616865000000,18.709,18.844,18.705,18.777,25129.40,1616865299999,471959.58174,1488,14574.82,273805.51488,0 -1616865300000,18.772,18.801,18.682,18.722,14547.69,1616865599999,272631.68814,751,5568.59,104417.04778,0 -1616865600000,18.723,18.755,18.673,18.675,10263.35,1616865899999,192042.74513,494,2938.76,55006.73201,0 -1616865900000,18.673,18.755,18.665,18.678,8721.47,1616866199999,163117.23848,510,4458.66,83405.95974,0 -1616866200000,18.667,18.699,18.650,18.665,6325.51,1616866499999,118083.97209,436,2807.78,52423.10107,0 -1616866500000,18.666,18.681,18.584,18.627,14986.22,1616866799999,279238.67403,735,3431.96,63927.06180,0 -1616866800000,18.627,18.637,18.590,18.626,6210.82,1616867099999,115574.22440,357,2229.82,41493.26622,0 -1616867100000,18.623,18.655,18.618,18.632,4089.17,1616867399999,76209.25766,347,1854.74,34571.04070,0 -1616867400000,18.639,18.641,18.609,18.627,5249.72,1616867699999,97767.39937,387,2606.22,48537.24699,0 -1616867700000,18.629,18.687,18.614,18.674,6391.01,1616867999999,119151.70513,393,4099.39,76441.60799,0 -1616868000000,18.676,18.682,18.600,18.616,8404.60,1616868299999,156705.91777,412,2466.15,45985.19073,0 -1616868300000,18.612,18.628,18.591,18.623,6004.25,1616868599999,111735.53755,346,3049.92,56760.06210,0 -1616868600000,18.622,18.623,18.532,18.623,6732.77,1616868899999,125078.12048,597,2171.55,40347.03425,0 -1616868900000,18.623,18.677,18.593,18.671,3911.25,1616869199999,72898.69427,330,2335.51,43544.05939,0 -1616869200000,18.665,18.671,18.622,18.632,3083.69,1616869499999,57482.31835,258,1368.29,25505.06042,0 -1616869500000,18.628,18.638,18.558,18.569,5771.60,1616869799999,107320.13191,386,1868.70,34758.83688,0 -1616869800000,18.566,18.631,18.555,18.600,5242.67,1616870099999,97467.91504,374,2762.29,51347.66414,0 -1616870100000,18.609,18.618,18.563,18.577,4901.78,1616870399999,91111.85765,335,1989.20,36966.90934,0 -1616870400000,18.583,18.600,18.543,18.583,4280.54,1616870699999,79499.58728,336,2156.06,40053.09870,0 -1616870700000,18.577,18.628,18.570,18.626,3464.08,1616870999999,64418.36095,285,1831.58,34069.98170,0 -1616871000000,18.627,18.654,18.624,18.644,3166.62,1616871299999,59019.39882,286,1611.65,30037.25931,0 -1616871300000,18.645,18.658,18.614,18.631,6433.07,1616871599999,119900.74591,334,2825.35,52661.36245,0 -1616871600000,18.631,18.672,18.582,18.663,5611.50,1616871899999,104542.61228,395,2972.90,55396.10460,0 -1616871900000,18.654,18.711,18.646,18.696,8312.32,1616872199999,155391.81839,413,5972.44,111646.59019,0 -1616872200000,18.690,18.753,18.667,18.749,3780.58,1616872499999,70745.01294,406,2557.87,47860.68542,0 -1616872500000,18.748,18.748,18.642,18.657,6037.86,1616872799999,112814.86747,440,2780.14,51953.55735,0 -1616872800000,18.654,18.724,18.654,18.696,8788.10,1616873099999,164356.54268,386,5327.04,99625.21916,0 -1616873100000,18.689,18.731,18.662,18.690,3578.62,1616873399999,66891.52395,282,1588.00,29684.92134,0 -1616873400000,18.682,18.696,18.641,18.641,3239.08,1616873699999,60453.95954,309,1496.61,27931.92767,0 -1616873700000,18.641,18.670,18.592,18.663,5686.75,1616873999999,105898.22621,423,2192.22,40840.12847,0 -1616874000000,18.669,18.703,18.632,18.671,3220.04,1616874299999,60132.28324,312,1775.44,33147.77856,0 -1616874300000,18.671,18.688,18.615,18.646,4515.40,1616874599999,84214.74372,325,2127.30,39671.99038,0 -1616874600000,18.649,18.653,18.587,18.643,4344.45,1616874899999,80901.79750,322,2204.13,41044.29611,0 -1616874900000,18.645,18.672,18.601,18.651,5912.79,1616875199999,110179.13284,336,2941.83,54820.79658,0 -1616875200000,18.651,18.701,18.651,18.651,5598.92,1616875499999,104577.06129,427,2476.04,46252.32616,0 -1616875500000,18.651,18.735,18.625,18.717,5351.52,1616875799999,99987.90565,422,3141.74,58682.97711,0 -1616875800000,18.718,18.904,18.706,18.895,22503.51,1616876099999,423324.78833,1330,14005.13,263543.59400,0 -1616876100000,18.892,18.900,18.760,18.783,12891.01,1616876399999,242670.97547,797,4158.74,78266.52053,0 -1616876400000,18.785,18.857,18.756,18.829,10189.20,1616876699999,191583.95591,641,5802.15,109110.94182,0 -1616876700000,18.824,18.858,18.819,18.821,4979.14,1616876999999,93794.35449,368,2689.82,50669.65818,0 -1616877000000,18.821,18.868,18.777,18.857,6632.73,1616877299999,124756.32434,414,3764.52,70810.30642,0 -1616877300000,18.852,18.887,18.782,18.834,10419.07,1616877599999,196183.39509,551,4551.56,85699.19494,0 -1616877600000,18.834,18.857,18.796,18.820,7081.06,1616877899999,133313.58065,455,3457.03,65072.65475,0 -1616877900000,18.820,18.834,18.788,18.796,5307.84,1616878199999,99843.25253,411,1895.14,35651.91335,0 -1616878200000,18.796,18.812,18.769,18.785,6438.62,1616878499999,121021.82687,398,3400.79,63930.10966,0 -1616878500000,18.784,18.832,18.782,18.808,4424.96,1616878799999,83233.70972,347,2948.47,55454.72587,0 -1616878800000,18.807,18.815,18.752,18.785,9382.09,1616879099999,176265.68413,441,3516.31,66064.24536,0 -1616879100000,18.785,18.793,18.704,18.731,6243.22,1616879399999,116990.88833,491,1978.57,37101.08387,0 -1616879400000,18.736,18.736,18.680,18.707,3666.12,1616879699999,68591.04050,327,2176.69,40728.64234,0 -1616879700000,18.707,18.707,18.669,18.693,2865.99,1616879999999,53550.75072,186,1433.53,26781.93708,0 -1616880000000,18.694,18.720,18.691,18.696,1975.68,1616880299999,36948.25761,159,1122.85,20997.77296,0 -1616880300000,18.694,18.719,18.693,18.707,1840.32,1616880599999,34425.01026,127,954.10,17847.91939,0 -1616880600000,18.706,18.735,18.696,18.717,2374.61,1616880899999,44446.99515,287,1120.06,20970.32079,0 -1616880900000,18.717,18.780,18.710,18.770,4022.73,1616881199999,75435.16031,314,2300.83,43124.50443,0 -1616881200000,18.769,18.848,18.755,18.828,4450.97,1616881499999,83740.22514,434,2083.88,39202.65241,0 -1616881500000,18.832,18.913,18.817,18.864,8683.19,1616881799999,163847.14261,690,3875.28,73139.89889,0 -1616881800000,18.860,18.947,18.830,18.939,7005.53,1616882099999,132398.92395,634,4442.60,83978.80043,0 -1616882100000,18.938,18.947,18.880,18.887,8036.16,1616882399999,151963.48785,549,3407.54,64442.57269,0 -1616882400000,18.894,18.928,18.834,18.846,5778.21,1616882699999,109094.01685,497,2113.70,39924.48099,0 -1616882700000,18.845,18.862,18.766,18.798,6934.12,1616882999999,130442.01414,539,2422.81,45596.25102,0 -1616883000000,18.799,18.821,18.763,18.770,6348.78,1616883299999,119313.95467,357,2545.74,47859.59278,0 -1616883300000,18.770,18.797,18.722,18.749,7961.34,1616883599999,149286.50068,575,3823.42,71704.66158,0 -1616883600000,18.744,18.790,18.737,18.759,2569.77,1616883899999,48227.66875,305,1677.95,31492.98256,0 -1616883900000,18.750,18.785,18.745,18.750,2485.63,1616884199999,46634.83389,245,958.79,17988.17187,0 -1616884200000,18.750,18.795,18.735,18.781,2756.98,1616884499999,51727.77776,281,2121.24,39797.08883,0 -1616884500000,18.781,18.839,18.780,18.837,5967.41,1616884799999,112288.72869,350,3500.17,65875.01400,0 -1616884800000,18.839,18.850,18.798,18.806,5163.23,1616885099999,97178.62864,336,1993.89,37536.43551,0 -1616885100000,18.809,18.872,18.808,18.849,4258.37,1616885399999,80241.58760,339,1990.29,37500.42826,0 -1616885400000,18.843,18.906,18.843,18.888,4774.29,1616885699999,90158.37633,388,2465.86,46565.12833,0 -1616885700000,18.890,18.928,18.888,18.917,3470.28,1616885999999,65630.99846,305,1006.85,19042.72236,0 -1616886000000,18.917,18.943,18.818,18.837,8744.84,1616886299999,165129.36750,575,2534.70,47920.56795,0 -1616886300000,18.837,18.881,18.794,18.881,11274.47,1616886599999,212231.19605,564,5790.14,109014.00555,0 -1616886600000,18.878,18.918,18.859,18.896,5107.07,1616886899999,96458.92889,399,2772.49,52372.34601,0 -1616886900000,18.893,18.923,18.866,18.885,3922.45,1616887199999,74145.71991,324,2355.35,44527.30366,0 -1616887200000,18.879,18.879,18.790,18.810,5202.66,1616887499999,97925.29091,493,2325.81,43769.30601,0 -1616887500000,18.805,18.878,18.794,18.855,4042.21,1616887799999,76161.36852,328,2200.28,41457.47328,0 -1616887800000,18.852,18.864,18.833,18.847,2377.41,1616888099999,44813.28194,291,949.05,17890.02305,0 -1616888100000,18.847,18.861,18.794,18.826,5277.50,1616888399999,99341.66810,352,1905.62,35866.22891,0 -1616888400000,18.820,18.848,18.783,18.789,3424.81,1616888699999,64437.04533,297,1150.91,21663.69334,0 -1616888700000,18.782,18.800,18.691,18.707,9304.84,1616888999999,174350.88508,700,3523.94,66053.23481,0 -1616889000000,18.704,18.744,18.694,18.732,3692.40,1616889299999,69110.77881,298,1710.80,32026.65870,0 -1616889300000,18.736,18.750,18.703,18.731,5460.14,1616889599999,102230.72656,377,2191.51,41032.06211,0 -1616889600000,18.732,18.818,18.703,18.771,24104.44,1616889899999,451839.63326,762,13566.95,254343.73955,0 -1616889900000,18.771,18.788,18.635,18.646,14970.35,1616890199999,279887.26791,757,3249.67,60832.40980,0 -1616890200000,18.651,18.726,18.600,18.658,15807.09,1616890499999,294831.74856,910,6994.77,130513.80161,0 -1616890500000,18.657,18.672,18.516,18.582,16561.93,1616890799999,307683.62058,960,4486.48,83411.11366,0 -1616890800000,18.576,18.591,18.478,18.496,8137.64,1616891099999,150742.06244,712,2213.77,41029.27272,0 -1616891100000,18.491,18.540,18.463,18.538,6421.39,1616891399999,118829.22881,473,3205.41,59321.88964,0 -1616891400000,18.540,18.556,18.462,18.494,8863.71,1616891699999,163928.93340,649,5188.90,95962.30597,0 -1616891700000,18.478,18.655,18.477,18.655,8020.66,1616891999999,148939.80511,656,5760.59,107045.76632,0 -1616892000000,18.653,18.677,18.571,18.657,6171.65,1616892299999,114985.42116,602,3806.59,70916.26566,0 -1616892300000,18.657,18.775,18.656,18.725,12086.80,1616892599999,226110.60518,870,6211.09,116205.85786,0 -1616892600000,18.728,18.814,18.723,18.789,7403.93,1616892899999,138938.99012,634,3952.85,74190.68730,0 -1616892900000,18.789,18.836,18.761,18.826,7608.80,1616893199999,143070.56561,575,4069.57,76535.61513,0 -1616893200000,18.833,18.891,18.760,18.798,9666.36,1616893499999,181919.14195,835,4336.12,81651.46660,0 -1616893500000,18.803,18.923,18.797,18.907,8080.23,1616893799999,152469.43536,685,4407.10,83184.14579,0 -1616893800000,18.912,18.971,18.888,18.956,12839.98,1616894099999,243160.48882,813,4788.34,90686.71046,0 -1616894100000,18.956,19.207,18.939,19.203,29593.54,1616894399999,563723.32626,2040,19038.01,362775.76045,0 -1616894400000,19.201,19.293,19.129,19.269,42724.98,1616894699999,821129.93467,2133,24483.73,470902.08286,0 -1616894700000,19.264,19.356,19.135,19.144,45183.95,1616894999999,869807.31531,2344,27105.37,522169.40307,0 -1616895000000,19.145,19.278,19.145,19.216,15667.22,1616895299999,300891.33491,914,7922.32,152221.79363,0 -1616895300000,19.220,19.272,19.094,19.105,19982.74,1616895599999,383688.39484,1014,6832.32,131291.41300,0 -1616895600000,19.118,19.180,19.035,19.068,27346.53,1616895899999,522145.91840,1305,11315.83,216201.47803,0 -1616895900000,19.068,19.272,19.063,19.242,13425.78,1616896199999,257582.61051,906,10418.22,199854.21311,0 -1616896200000,19.245,19.282,19.174,19.239,16034.03,1616896499999,308338.21877,796,7817.29,150378.57388,0 -1616896500000,19.242,19.314,19.180,19.214,12969.93,1616896799999,249706.50410,879,6708.29,129210.10662,0 -1616896800000,19.216,19.360,19.214,19.328,15659.36,1616897099999,302294.25135,978,8551.33,165064.90573,0 -1616897100000,19.331,19.389,19.212,19.272,19681.93,1616897399999,380469.68397,1227,10022.76,193874.43378,0 -1616897400000,19.271,19.400,19.242,19.366,24323.78,1616897699999,469951.50362,1162,13991.20,270260.22282,0 -1616897700000,19.364,19.430,19.363,19.413,19854.65,1616897999999,385206.81209,904,11324.68,219753.99690,0 -1616898000000,19.412,19.486,19.401,19.454,27758.01,1616898299999,539904.46207,1311,14007.76,272538.57331,0 -1616898300000,19.449,19.480,19.338,19.363,22765.45,1616898599999,441523.80533,1050,8347.75,162013.18017,0 -1616898600000,19.367,19.381,19.320,19.328,9384.33,1616898899999,181518.46354,609,4976.97,96280.67621,0 -1616898900000,19.329,19.439,19.303,19.422,15451.73,1616899199999,299577.05833,770,7831.47,151812.02594,0 -1616899200000,19.419,19.428,19.360,19.360,6670.56,1616899499999,129295.66990,435,3408.01,66059.74546,0 -1616899500000,19.359,19.376,19.281,19.290,8465.49,1616899799999,163675.04858,583,2645.57,51144.23937,0 -1616899800000,19.289,19.399,19.286,19.387,11381.91,1616900099999,220125.83426,554,5377.86,104071.79269,0 -1616900100000,19.387,19.476,19.378,19.447,8699.16,1616900399999,169035.36116,604,5947.69,115582.75978,0 -1616900400000,19.448,19.454,19.358,19.416,9713.29,1616900699999,188490.55746,519,2864.26,55546.88213,0 -1616900700000,19.414,19.440,19.392,19.400,8676.63,1616900999999,168447.56681,421,4349.43,84439.33540,0 -1616901000000,19.400,19.444,19.372,19.419,10162.53,1616901299999,197148.73026,480,5734.85,111270.69376,0 -1616901300000,19.416,19.509,19.414,19.470,14994.92,1616901599999,292036.35108,678,7843.52,152760.90632,0 -1616901600000,19.469,19.500,19.441,19.450,10499.85,1616901899999,204479.57294,457,5534.90,107772.03688,0 -1616901900000,19.448,19.468,19.371,19.403,6575.92,1616902199999,127627.54020,477,4411.26,85611.63792,0 -1616902200000,19.397,19.424,19.368,19.381,6248.63,1616902499999,121175.29424,399,2750.65,53354.06695,0 -1616902500000,19.377,19.423,19.365,19.369,3739.98,1616902799999,72528.43688,345,1776.21,34452.28174,0 -1616902800000,19.370,19.381,19.318,19.322,3224.84,1616903099999,62408.52211,357,1380.85,26731.28422,0 -1616903100000,19.323,19.385,19.314,19.360,8347.73,1616903399999,161557.35611,504,5415.65,104821.85956,0 -1616903400000,19.355,19.380,19.325,19.342,3694.81,1616903699999,71519.75398,315,1791.84,34694.33832,0 -1616903700000,19.339,19.368,19.230,19.276,11812.23,1616903999999,227815.78089,846,3705.07,71496.24378,0 -1616904000000,19.278,19.301,19.231,19.253,7368.77,1616904299999,142007.52364,456,2705.58,52159.98583,0 -1616904300000,19.252,19.342,19.239,19.327,4718.21,1616904599999,91003.00234,384,2906.16,56045.50816,0 -1616904600000,19.331,19.484,19.313,19.484,26463.25,1616904899999,513853.41601,1127,13847.83,268881.41889,0 -1616904900000,19.479,19.526,19.380,19.429,13356.49,1616905199999,259993.22730,875,7117.87,138600.32187,0 -1616905200000,19.438,19.473,19.385,19.389,5646.72,1616905499999,109776.77854,412,2899.16,56375.49133,0 -1616905500000,19.389,19.430,19.380,19.385,4823.41,1616905799999,93567.68517,337,2307.70,44761.37762,0 -1616905800000,19.388,19.424,19.371,19.381,4943.46,1616906099999,95879.12359,356,3248.62,63015.44680,0 -1616906100000,19.385,19.423,19.311,19.334,7456.82,1616906399999,144289.70237,539,3621.46,70092.04086,0 -1616906400000,19.335,19.382,19.255,19.302,11075.60,1616906699999,213972.18578,756,5410.20,104615.64817,0 -1616906700000,19.301,19.349,19.280,19.314,4965.03,1616906999999,95906.95894,385,2357.67,45544.16515,0 -1616907000000,19.312,19.331,19.273,19.306,3488.82,1616907299999,67340.97761,308,1187.68,22927.35518,0 -1616907300000,19.309,19.343,19.289,19.325,2286.77,1616907599999,44171.46402,227,1226.48,23688.95586,0 -1616907600000,19.321,19.363,19.294,19.306,6080.22,1616907899999,117530.58149,473,3941.51,76201.12096,0 -1616907900000,19.304,19.316,19.280,19.303,6895.43,1616908199999,133082.18967,596,1907.65,36814.63237,0 -1616908200000,19.304,19.313,19.264,19.277,4703.14,1616908499999,90715.67689,527,834.27,16093.52828,0 -1616908500000,19.283,19.296,19.245,19.263,5010.42,1616908799999,96556.99070,636,1925.09,37108.77624,0 -1616908800000,19.272,19.315,19.249,19.304,8427.55,1616909099999,162475.96801,670,4512.77,87011.56999,0 -1616909100000,19.312,19.312,19.223,19.229,7141.93,1616909399999,137452.42838,725,1355.05,26083.79821,0 -1616909400000,19.230,19.251,19.214,19.251,5790.90,1616909699999,111377.02992,839,2072.51,39865.64409,0 -1616909700000,19.251,19.251,19.200,19.223,6113.32,1616909999999,117502.26281,720,1695.23,32589.16759,0 -1616910000000,19.226,19.248,19.208,19.214,7772.83,1616910299999,149507.66960,638,3760.81,72353.42130,0 -1616910300000,19.215,19.225,19.160,19.203,7822.10,1616910599999,150084.95002,1007,2562.30,49168.23347,0 -1616910600000,19.206,19.223,19.158,19.178,4018.08,1616910899999,77128.10454,629,1027.21,19726.19964,0 -1616910900000,19.178,19.190,19.115,19.130,9743.65,1616911199999,186512.47334,965,2002.57,38341.38027,0 -1616911200000,19.130,19.189,19.117,19.142,8038.64,1616911499999,153890.24953,661,3317.08,63498.57366,0 -1616911500000,19.160,19.217,19.140,19.161,6533.74,1616911799999,125318.54297,610,2931.74,56258.62662,0 -1616911800000,19.161,19.188,19.142,19.158,5651.51,1616912099999,108320.59603,619,2585.24,49563.82061,0 -1616912100000,19.157,19.197,19.135,19.151,5234.85,1616912399999,100324.92152,400,2753.11,52779.43033,0 -1616912400000,19.155,19.155,19.087,19.143,6500.09,1616912699999,124263.87183,493,2071.11,39611.93494,0 -1616912700000,19.148,19.196,19.134,19.150,3371.44,1616912999999,64618.56799,282,1264.80,24238.49210,0 -1616913000000,19.152,19.154,19.064,19.098,7367.47,1616913299999,140764.14480,550,3709.33,70880.50355,0 -1616913300000,19.098,19.124,19.072,19.082,3000.66,1616913599999,57292.72985,316,1003.59,19169.55508,0 -1616913600000,19.085,19.086,18.967,18.984,17273.43,1616913899999,328272.15643,1041,6098.73,115926.75018,0 -1616913900000,18.993,19.081,18.984,19.074,8383.89,1616914199999,159546.52583,527,5336.36,101564.94091,0 -1616914200000,19.076,19.143,19.052,19.099,9157.84,1616914499999,174908.76743,537,5096.82,97357.50821,0 -1616914500000,19.092,19.093,19.044,19.085,4621.70,1616914799999,88116.42329,331,1847.39,35226.43010,0 -1616914800000,19.076,19.120,19.050,19.111,6205.45,1616915099999,118473.07545,404,2680.36,51172.01729,0 -1616915100000,19.112,19.135,19.102,19.127,4091.13,1616915399999,78226.35192,313,3274.84,62620.07695,0 -1616915400000,19.127,19.139,19.109,19.120,5844.91,1616915699999,111775.09331,357,2945.64,56332.60444,0 -1616915700000,19.115,19.123,19.037,19.091,14139.45,1616915999999,269722.87352,582,5741.44,109517.13677,0 -1616916000000,19.098,19.145,19.084,19.111,8700.11,1616916299999,166318.85739,432,5531.54,105754.86719,0 -1616916300000,19.113,19.123,19.083,19.102,5064.70,1616916599999,96759.51021,348,2025.88,38712.83593,0 -1616916600000,19.105,19.148,19.103,19.112,4079.51,1616916899999,78009.38733,359,2116.24,40473.62208,0 -1616916900000,19.110,19.177,19.107,19.169,7196.89,1616917199999,137756.45500,437,4919.17,94167.74208,0 -1616917200000,19.166,19.244,19.150,19.216,12072.78,1616917499999,231812.25955,800,7034.76,135101.14819,0 -1616917500000,19.223,19.235,19.194,19.202,8004.44,1616917799999,153794.91692,424,3857.71,74125.69461,0 -1616917800000,19.198,19.205,19.169,19.169,3019.64,1616918099999,57944.64179,309,1732.24,33240.03683,0 -1616918100000,19.169,19.229,19.158,19.212,3748.64,1616918399999,71932.86829,343,2198.38,42204.29172,0 -1616918400000,19.213,19.277,19.192,19.247,15814.20,1616918699999,304167.68707,854,8919.36,171566.29695,0 -1616918700000,19.247,19.251,19.213,19.216,4498.54,1616918999999,86498.37684,413,2638.90,50738.79390,0 -1616919000000,19.213,19.228,19.184,19.198,3257.15,1616919299999,62564.52724,295,1536.94,29527.16002,0 -1616919300000,19.201,19.211,19.134,19.152,4748.22,1616919599999,90943.83023,408,1808.56,34644.52409,0 -1616919600000,19.147,19.155,19.082,19.118,6253.41,1616919899999,119537.23281,524,2302.38,44016.34955,0 -1616919900000,19.114,19.167,19.086,19.164,5773.90,1616920199999,110398.96633,402,3036.94,58094.61422,0 -1616920200000,19.165,19.206,19.137,19.204,4369.57,1616920499999,83812.32971,385,2527.54,48478.82046,0 -1616920500000,19.204,19.271,19.204,19.246,9007.90,1616920799999,173356.83765,505,4357.34,83869.12241,0 -1616920800000,19.249,19.288,19.241,19.268,12722.56,1616921099999,245181.82531,528,8590.06,165555.49827,0 -1616921100000,19.272,19.327,19.251,19.318,7055.28,1616921399999,136079.87204,479,3763.31,72622.27764,0 -1616921400000,19.316,19.316,19.221,19.224,12255.85,1616921699999,236117.57122,553,2492.88,47984.89348,0 -1616921700000,19.222,19.289,19.218,19.258,3873.13,1616921999999,74554.58288,328,2638.67,50788.23232,0 -1616922000000,19.259,19.353,19.258,19.352,11154.61,1616922299999,215530.36061,663,6525.07,126075.52022,0 -1616922300000,19.346,19.367,19.315,19.346,7862.37,1616922599999,152116.32745,505,3914.60,75755.12570,0 -1616922600000,19.348,19.391,19.308,19.318,3970.45,1616922899999,76875.60053,467,1522.35,29479.28299,0 -1616922900000,19.319,19.351,19.291,19.307,4218.55,1616923199999,81499.12318,367,1761.04,34025.44551,0 -1616923200000,19.307,19.317,19.262,19.286,4240.30,1616923499999,81799.99573,370,1681.65,32449.37239,0 -1616923500000,19.286,19.299,19.250,19.258,4297.18,1616923799999,82789.87402,362,1344.86,25918.90384,0 -1616923800000,19.257,19.384,19.257,19.381,8105.77,1616924099999,156745.26454,687,4878.13,94292.88739,0 -1616924100000,19.382,19.389,19.269,19.282,12211.25,1616924399999,236148.19141,760,3192.49,61804.94087,0 -1616924400000,19.284,19.354,19.273,19.311,8068.90,1616924699999,155838.07317,545,3450.98,66659.64732,0 -1616924700000,19.321,19.336,19.283,19.291,2667.80,1616924999999,51519.61858,284,1316.83,25436.37517,0 -1616925000000,19.297,19.316,19.201,19.204,14066.90,1616925299999,270643.10194,651,5493.82,105714.76152,0 -1616925300000,19.205,19.215,19.122,19.157,9472.40,1616925599999,181573.25562,719,3784.35,72552.05558,0 -1616925600000,19.166,19.274,19.140,19.240,6936.17,1616925899999,133407.36952,493,3819.65,73479.91835,0 -1616925900000,19.246,19.271,19.058,19.076,9098.80,1616926199999,174270.56685,757,3483.47,66748.97968,0 -1616926200000,19.076,19.084,18.947,18.979,26556.66,1616926499999,504806.14750,1325,6224.70,118404.50636,0 -1616926500000,18.982,19.123,18.982,19.083,11777.56,1616926799999,224624.83517,653,5060.34,96532.87201,0 -1616926800000,19.090,19.091,19.000,19.031,7971.44,1616927099999,151769.09232,531,2288.45,43580.32833,0 -1616927100000,19.031,19.048,18.964,18.978,7898.48,1616927399999,150063.52300,454,1820.46,34584.56505,0 -1616927400000,19.003,19.047,18.920,19.044,15014.82,1616927699999,284931.36638,826,6623.95,125771.57851,0 -1616927700000,19.045,19.083,19.019,19.042,7435.61,1616927999999,141617.11474,560,3428.81,65312.48076,0 -1616928000000,19.047,19.083,19.012,19.026,4162.10,1616928299999,79270.18765,433,1999.69,38088.38954,0 -1616928300000,19.030,19.090,19.027,19.076,3566.22,1616928599999,67995.11058,380,1854.17,35357.58139,0 -1616928600000,19.076,19.091,19.049,19.077,3194.74,1616928899999,60921.25201,342,676.30,12900.03988,0 -1616928900000,19.076,19.098,19.054,19.072,3248.83,1616929199999,61979.14366,332,1609.27,30702.75225,0 -1616929200000,19.073,19.103,18.980,18.985,10521.45,1616929499999,200354.54110,595,3457.70,65918.11600,0 -1616929500000,18.980,19.048,18.971,19.044,6028.85,1616929799999,114656.13407,418,3379.78,64285.64577,0 -1616929800000,19.044,19.120,19.029,19.114,4385.47,1616930099999,83700.79756,467,2794.98,53350.76309,0 -1616930100000,19.113,19.116,19.000,19.044,6634.98,1616930399999,126313.59705,480,1522.74,28990.79738,0 -1616930400000,19.050,19.091,19.024,19.039,6266.55,1616930699999,119407.18765,393,4070.46,77567.49383,0 -1616930700000,19.038,19.083,19.005,19.058,2470.94,1616930999999,47042.79540,296,900.78,17147.88117,0 -1616931000000,19.059,19.121,19.017,19.030,8874.94,1616931299999,169383.98508,544,4165.94,79528.37410,0 -1616931300000,19.029,19.051,18.957,18.983,6230.77,1616931599999,118400.25281,489,2933.73,55765.82758,0 -1616931600000,18.983,19.054,18.973,19.044,2977.35,1616931899999,56653.75104,294,2038.60,38793.06198,0 -1616931900000,19.048,19.059,18.933,18.954,7059.33,1616932199999,134050.41040,510,2695.75,51247.93292,0 -1616932200000,18.956,18.961,18.907,18.925,6956.39,1616932499999,131644.37369,586,2268.38,42936.19020,0 -1616932500000,18.928,18.988,18.927,18.965,4541.72,1616932799999,86144.94345,343,2965.76,56248.86100,0 -1616932800000,18.963,19.048,18.844,19.048,19972.98,1616933099999,377421.92252,1134,6555.60,124109.24144,0 -1616933100000,19.050,19.094,19.000,19.010,7888.07,1616933399999,150287.69026,540,3574.50,68110.28268,0 -1616933400000,19.009,19.024,18.815,18.865,20901.55,1616933699999,395128.26220,1249,8102.72,153327.43266,0 -1616933700000,18.868,18.885,18.760,18.800,36937.64,1616933999999,695004.59048,1447,8802.90,165811.24533,0 -1616934000000,18.801,18.801,18.613,18.765,34355.32,1616934299999,642073.17664,1910,13402.69,250568.72201,0 -1616934300000,18.765,18.797,18.703,18.764,7371.86,1616934599999,138240.37305,524,3357.88,62991.62512,0 -1616934600000,18.765,18.859,18.707,18.799,12151.55,1616934899999,228316.92909,846,5725.20,107662.08399,0 -1616934900000,18.804,18.809,18.737,18.760,5929.96,1616935199999,111325.51907,498,2726.40,51190.86380,0 -1616935200000,18.752,18.837,18.733,18.763,8771.28,1616935499999,164653.18106,596,3780.05,71006.38354,0 -1616935500000,18.764,18.898,18.746,18.888,11874.52,1616935799999,223781.74486,774,8355.44,157477.09817,0 -1616935800000,18.888,18.988,18.878,18.925,13185.41,1616936099999,249687.91523,918,6372.50,120689.65453,0 -1616936100000,18.927,18.957,18.876,18.885,4535.98,1616936399999,85798.30149,451,2311.22,43723.36386,0 -1616936400000,18.883,18.970,18.852,18.965,7277.74,1616936699999,137675.96973,615,3552.18,67220.22065,0 -1616936700000,18.961,19.027,18.945,19.008,7115.06,1616936999999,135086.37476,576,3396.04,64487.87824,0 -1616937000000,19.004,19.018,18.967,19.001,6548.04,1616937299999,124421.86865,429,3031.29,57605.79978,0 -1616937300000,18.997,19.068,18.967,19.036,7304.33,1616937599999,138899.80497,604,4224.21,80346.61250,0 -1616937600000,19.036,19.062,19.013,19.060,5960.73,1616937899999,113520.60684,357,3274.44,62373.01512,0 -1616937900000,19.053,19.081,19.049,19.078,5312.11,1616938199999,101296.62818,369,3878.89,73974.43441,0 -1616938200000,19.076,19.076,19.027,19.059,4744.06,1616938499999,90411.58519,398,1457.90,27793.14012,0 -1616938500000,19.055,19.063,19.000,19.008,3839.41,1616938799999,73043.26875,374,782.48,14892.64449,0 -1616938800000,19.004,19.018,18.960,18.998,6482.57,1616939099999,123059.09269,434,2451.33,46547.13051,0 -1616939100000,18.998,19.027,18.985,19.022,3099.02,1616939399999,58914.32523,345,1113.39,21171.33937,0 -1616939400000,19.022,19.029,18.941,18.982,5306.74,1616939699999,100725.68768,498,2904.13,55112.08069,0 -1616939700000,18.980,19.007,18.962,18.991,3358.29,1616939999999,63760.76824,336,1383.45,26268.71135,0 -1616940000000,18.991,18.995,18.838,18.857,11965.49,1616940299999,225991.46396,799,5111.36,96507.42713,0 -1616940300000,18.858,18.944,18.831,18.943,8106.75,1616940599999,152951.37568,551,3328.45,62809.68840,0 -1616940600000,18.940,18.948,18.892,18.947,9386.38,1616940899999,177661.35144,433,2834.84,53650.44119,0 -1616940900000,18.947,18.947,18.877,18.883,3330.86,1616941199999,62988.11883,335,1270.32,24029.10430,0 -1616941200000,18.882,18.920,18.863,18.902,2407.21,1616941499999,45469.11820,274,781.20,14754.20854,0 -1616941500000,18.902,18.905,18.843,18.862,3488.76,1616941799999,65826.62926,345,1983.54,37420.88924,0 -1616941800000,18.863,18.981,18.800,18.981,10700.60,1616942099999,201935.52540,760,5333.00,100626.77978,0 -1616942100000,18.979,19.042,18.933,18.994,15827.19,1616942399999,300654.64025,843,9428.83,179181.13041,0 -1616942400000,19.003,19.017,18.920,18.920,5190.68,1616942699999,98489.08072,389,2284.01,43360.93840,0 -1616942700000,18.920,18.949,18.866,18.940,8270.11,1616942999999,156356.09634,530,3704.51,70041.69621,0 -1616943000000,18.943,19.012,18.915,19.005,4727.84,1616943299999,89669.91216,457,2557.42,48527.83864,0 -1616943300000,19.007,19.430,19.007,19.427,127210.04,1616943599999,2452174.22753,4447,87679.68,1689552.76843,0 -1616943600000,19.423,19.612,19.362,19.529,116089.75,1616943899999,2262373.94215,4935,57287.91,1116605.21672,0 -1616943900000,19.527,19.610,19.520,19.600,32811.13,1616944199999,641942.72186,1541,15430.49,302055.51652,0 -1616944200000,19.600,19.742,19.584,19.601,49776.96,1616944499999,978421.13977,2724,23146.11,455189.72180,0 -1616944500000,19.602,19.729,19.564,19.711,24760.65,1616944799999,486854.14326,1327,11524.80,226612.76563,0 -1616944800000,19.706,19.735,19.472,19.550,52239.86,1616945099999,1024813.43224,2482,16868.55,331300.72378,0 -1616945100000,19.552,19.733,19.535,19.729,36391.77,1616945399999,714881.44392,1735,22068.67,433647.38544,0 -1616945400000,19.721,19.909,19.718,19.877,78803.60,1616945699999,1562019.13180,3533,41510.43,822749.36067,0 -1616945700000,19.877,19.909,19.731,19.782,40935.52,1616945999999,811446.55274,1800,15136.35,300117.94043,0 -1616946000000,19.776,19.915,19.774,19.851,21739.19,1616946299999,431840.52334,1371,10963.08,217771.98027,0 -1616946300000,19.847,19.892,19.751,19.764,17423.58,1616946599999,345326.82918,1140,6447.69,127813.95507,0 -1616946600000,19.762,19.790,19.700,19.750,12127.91,1616946899999,239374.11180,901,5286.70,104405.20769,0 -1616946900000,19.742,19.744,19.700,19.718,10359.43,1616947199999,204274.56477,659,2903.45,57264.14833,0 -1616947200000,19.715,19.820,19.700,19.739,28106.82,1616947499999,555687.67625,1382,13486.23,266676.57023,0 -1616947500000,19.734,19.763,19.448,19.559,38323.49,1616947799999,750817.76430,2768,10224.58,200326.78872,0 -1616947800000,19.568,19.570,19.500,19.556,18251.35,1616948099999,356458.38074,1208,8476.65,165633.72106,0 -1616948100000,19.558,19.649,19.549,19.643,11063.61,1616948399999,216640.24848,837,6407.44,125507.19402,0 -1616948400000,19.640,19.657,19.591,19.636,10746.97,1616948699999,210959.02392,805,5145.35,101013.10753,0 -1616948700000,19.641,19.696,19.641,19.695,9395.76,1616948999999,184861.59585,711,2924.71,57549.77068,0 -1616949000000,19.694,19.782,19.687,19.764,19684.12,1616949299999,388517.73994,1403,8744.85,172641.63461,0 -1616949300000,19.764,19.779,19.652,19.683,19414.88,1616949599999,382786.19707,1140,4316.28,85127.86655,0 -1616949600000,19.683,19.714,19.647,19.665,17898.29,1616949899999,352032.56956,951,5773.29,113600.73483,0 -1616949900000,19.662,19.700,19.647,19.651,8782.05,1616950199999,172695.99917,740,2732.88,53758.32329,0 -1616950200000,19.652,19.653,19.545,19.621,15110.00,1616950499999,296252.28450,1037,2504.45,49125.74860,0 -1616950500000,19.619,19.754,19.619,19.733,10631.23,1616950799999,209447.86589,822,6607.94,130212.38133,0 -1616950800000,19.727,19.752,19.623,19.662,11011.81,1616951099999,216812.59426,810,2980.56,58708.11738,0 -1616951100000,19.660,19.665,19.601,19.628,6923.51,1616951399999,135932.75867,636,2139.02,41996.33505,0 -1616951400000,19.627,19.673,19.588,19.636,6389.74,1616951699999,125441.96646,596,2307.53,45311.93519,0 -1616951700000,19.630,19.630,19.522,19.591,10540.57,1616951999999,206250.10433,755,3696.53,72342.74853,0 -1616952000000,19.591,19.595,19.458,19.512,8690.26,1616952299999,169604.81116,630,2675.59,52251.24072,0 -1616952300000,19.512,19.529,19.459,19.508,8516.71,1616952599999,166073.78919,507,3984.35,77706.36066,0 -1616952600000,19.510,19.560,19.484,19.525,3911.79,1616952899999,76339.66570,389,1450.86,28326.72049,0 -1616952900000,19.525,19.538,19.444,19.453,7167.35,1616953199999,139566.58540,499,2674.08,52076.71456,0 -1616953200000,19.458,19.536,19.451,19.511,4526.43,1616953499999,88267.85282,357,2699.58,52651.50217,0 -1616953500000,19.515,19.557,19.471,19.552,6162.30,1616953799999,120214.34347,391,2772.14,54097.50001,0 -1616953800000,19.547,19.578,19.517,19.541,6732.91,1616954099999,131617.89865,417,3256.76,63686.31193,0 -1616954100000,19.541,19.552,19.470,19.474,5855.68,1616954399999,114211.01513,411,1439.06,28085.19714,0 -1616954400000,19.489,19.503,19.431,19.457,12590.47,1616954699999,244950.09329,648,2867.53,55820.43205,0 -1616954700000,19.456,19.472,19.302,19.320,25901.32,1616954999999,501657.15762,1365,5625.70,109023.13963,0 -1616955000000,19.325,19.346,19.240,19.275,13072.69,1616955299999,252126.71427,951,4474.58,86332.28876,0 -1616955300000,19.274,19.280,19.200,19.215,15776.95,1616955599999,303432.28624,839,3400.40,65458.75829,0 -1616955600000,19.220,19.265,19.143,19.157,13798.97,1616955899999,264818.58400,897,4874.01,93618.19797,0 -1616955900000,19.157,19.182,19.116,19.177,9133.74,1616956199999,174820.98553,692,3388.75,64890.89133,0 -1616956200000,19.170,19.182,19.106,19.182,8068.58,1616956499999,154383.24740,559,3798.02,72695.94435,0 -1616956500000,19.183,19.203,19.129,19.179,7210.93,1616956799999,138271.40917,451,3782.45,72546.92415,0 -1616956800000,19.177,19.235,19.149,19.186,9399.07,1616957099999,180295.64775,595,5937.42,113876.69857,0 -1616957100000,19.189,19.190,19.050,19.070,37923.14,1616957399999,724505.23596,1203,8091.26,154697.16470,0 -1616957400000,19.071,19.090,18.963,18.978,21917.81,1616957699999,416946.26251,1323,5845.88,111276.64467,0 -1616957700000,18.977,18.988,18.825,18.884,35353.06,1616957999999,668227.88361,1899,8088.83,152945.50006,0 -1616958000000,18.888,19.021,18.832,18.880,29261.03,1616958299999,553947.21768,1216,13631.22,258310.39747,0 -1616958300000,18.879,18.935,18.830,18.931,7452.98,1616958599999,140703.97701,570,3891.05,73494.31676,0 -1616958600000,18.921,18.926,18.682,18.696,25107.80,1616958899999,471786.77220,1540,6014.60,113139.89176,0 -1616958900000,18.699,18.899,18.531,18.893,51431.69,1616959199999,960405.71711,3079,22062.60,412560.80373,0 -1616959200000,18.894,18.971,18.836,18.884,23205.19,1616959499999,438940.33000,1173,11859.17,224325.76593,0 -1616959500000,18.879,18.943,18.775,18.824,12360.01,1616959799999,233078.13734,797,4148.86,78265.50443,0 -1616959800000,18.828,18.967,18.828,18.944,11319.01,1616960099999,214078.53718,679,5674.87,107332.06550,0 -1616960100000,18.932,18.969,18.873,18.956,8797.63,1616960399999,166449.35086,580,4466.85,84497.53601,0 -1616960400000,18.956,18.995,18.922,18.931,11680.21,1616960699999,221624.53854,589,8548.80,162254.86265,0 -1616960700000,18.932,18.995,18.912,18.987,9441.85,1616960999999,179024.62279,563,4697.86,89129.45796,0 -1616961000000,18.993,19.057,18.979,19.010,8361.98,1616961299999,158982.01575,655,5435.35,103357.51912,0 -1616961300000,19.011,19.040,18.960,19.007,10957.30,1616961599999,208084.23016,615,5438.00,103293.40525,0 -1616961600000,19.003,19.033,18.920,18.934,14327.75,1616961899999,271946.52347,783,5768.00,109495.89807,0 -1616961900000,18.928,18.959,18.875,18.886,14702.28,1616962199999,277925.73636,743,4998.78,94535.56781,0 -1616962200000,18.885,18.946,18.853,18.864,7216.98,1616962499999,136359.53909,536,2774.95,52442.18799,0 -1616962500000,18.863,18.995,18.812,18.994,9836.96,1616962799999,185922.30729,708,6107.10,115510.60184,0 -1616962800000,18.991,19.004,18.889,18.917,7504.00,1616963099999,142153.51231,517,3170.53,60065.92081,0 -1616963100000,18.916,19.205,18.909,19.175,41977.09,1616963399999,802333.57394,2176,24056.68,459620.58948,0 -1616963400000,19.181,19.181,18.960,18.987,23423.47,1616963699999,446531.80515,1137,6469.36,123311.19354,0 -1616963700000,18.988,19.100,18.969,19.034,8336.26,1616963999999,158676.35710,618,4642.52,88368.21182,0 -1616964000000,19.029,19.060,18.987,19.059,5389.08,1616964299999,102558.02436,443,3083.40,58679.53891,0 -1616964300000,19.064,19.081,19.018,19.047,6565.41,1616964599999,125068.22549,495,3302.15,62909.79885,0 -1616964600000,19.049,19.122,19.042,19.063,9193.54,1616964899999,175405.17919,580,4750.81,90628.60125,0 -1616964900000,19.062,19.073,18.956,18.982,7287.58,1616965199999,138533.36250,517,2297.28,43677.35966,0 -1616965200000,18.980,19.121,18.973,19.108,6971.42,1616965499999,132802.29337,455,3485.18,66356.81326,0 -1616965500000,19.116,19.117,19.030,19.032,3702.95,1616965799999,70604.76837,360,1614.64,30771.19587,0 -1616965800000,19.030,19.098,19.015,19.019,3566.86,1616966099999,67946.77564,329,1817.67,34618.63162,0 -1616966100000,19.025,19.130,19.001,19.130,3186.30,1616966399999,60757.14666,272,1620.69,30907.07085,0 -1616966400000,19.131,19.160,19.131,19.139,6203.82,1616966699999,118782.84286,389,3216.47,61585.48948,0 -1616966700000,19.139,19.140,19.073,19.119,3436.33,1616966999999,65645.61213,311,1759.53,33608.91334,0 -1616967000000,19.119,19.119,19.040,19.043,4287.69,1616967299999,81779.69604,384,1818.18,34685.82834,0 -1616967300000,19.041,19.064,19.014,19.062,3001.15,1616967599999,57153.23094,292,939.42,17894.82691,0 -1616967600000,19.061,19.149,19.061,19.091,6313.47,1616967899999,120628.25600,450,3347.87,63945.90727,0 -1616967900000,19.091,19.182,19.087,19.176,4302.81,1616968199999,82380.75116,375,2531.51,48471.61001,0 -1616968200000,19.177,19.252,19.169,19.219,7009.51,1616968499999,134669.36099,557,4244.45,81551.71822,0 -1616968500000,19.218,19.222,19.142,19.157,7071.54,1616968799999,135607.45083,419,1480.78,28399.35513,0 -1616968800000,19.156,19.168,19.130,19.131,3808.27,1616969099999,72874.90706,310,1287.98,24653.91975,0 -1616969100000,19.133,19.227,19.130,19.213,13528.09,1616969399999,259265.02875,541,8632.73,165439.38287,0 -1616969400000,19.213,19.240,19.185,19.225,4466.13,1616969699999,85832.45838,336,2045.31,39317.18498,0 -1616969700000,19.226,19.228,19.141,19.193,4421.05,1616969999999,84804.19563,347,2165.78,41543.45114,0 -1616970000000,19.193,19.237,19.145,19.237,4406.05,1616970299999,84490.98383,301,2679.02,51366.25143,0 -1616970300000,19.239,19.265,19.210,19.241,8133.58,1616970599999,156494.46724,466,2416.54,46511.62380,0 -1616970600000,19.242,19.370,19.225,19.346,20054.79,1616970899999,387086.49182,1101,14404.58,277900.07120,0 -1616970900000,19.350,19.367,19.270,19.278,8786.78,1616971199999,169776.38300,571,1725.96,33334.47674,0 -1616971200000,19.279,19.288,19.224,19.224,4608.93,1616971499999,88668.33035,380,1555.71,29936.04681,0 -1616971500000,19.225,19.287,19.216,19.217,6520.30,1616971799999,125494.51646,517,3412.95,65707.38833,0 -1616971800000,19.217,19.253,19.215,19.246,3524.16,1616972099999,67783.77869,275,2772.65,53328.04746,0 -1616972100000,19.244,19.279,19.241,19.265,3133.46,1616972399999,60339.34237,287,856.96,16505.91478,0 -1616972400000,19.271,19.324,19.268,19.310,7664.35,1616972699999,147947.83955,394,5917.13,114214.48051,0 -1616972700000,19.316,19.316,19.250,19.258,2655.68,1616972999999,51184.52787,261,608.95,11733.67259,0 -1616973000000,19.258,19.312,19.258,19.300,5170.32,1616973299999,99731.49182,306,2100.41,40508.80182,0 -1616973300000,19.299,19.338,19.287,19.297,4962.55,1616973599999,95841.26675,340,2981.15,57588.36548,0 -1616973600000,19.299,19.339,19.287,19.339,1189.67,1616973899999,22979.39357,226,542.31,10475.58184,0 -1616973900000,19.338,19.389,19.332,19.376,4186.99,1616974199999,81086.81213,473,2151.36,41662.19406,0 -1616974200000,19.370,19.377,19.292,19.302,6737.47,1616974499999,130283.74237,522,2617.11,50582.80390,0 -1616974500000,19.308,19.378,19.297,19.341,7459.48,1616974799999,144175.88663,407,3104.09,59994.59731,0 -1616974800000,19.343,19.346,19.302,19.317,3385.29,1616975099999,65412.74937,256,1065.32,20585.10513,0 -1616975100000,19.319,19.327,19.280,19.314,2971.99,1616975399999,57385.83280,325,942.80,18209.09191,0 -1616975400000,19.313,19.355,19.286,19.352,6007.21,1616975699999,116119.91877,362,1722.55,33296.61989,0 -1616975700000,19.352,19.373,19.288,19.373,4725.70,1616975999999,91307.44780,337,1706.63,32992.85126,0 -1616976000000,19.373,19.384,19.331,19.332,13016.32,1616976299999,251964.90362,838,5301.11,102619.75334,0 -1616976300000,19.333,19.346,19.226,19.238,13186.57,1616976599999,254182.15049,605,2962.81,57135.37983,0 -1616976600000,19.249,19.337,19.235,19.337,4552.20,1616976899999,87770.86445,343,2137.95,41247.42367,0 -1616976900000,19.337,19.351,19.289,19.302,5006.15,1616977199999,96733.93891,356,1660.39,32085.56440,0 -1616977200000,19.308,19.398,19.280,19.395,6200.43,1616977499999,119940.95809,478,4180.75,80886.37207,0 -1616977500000,19.393,19.465,19.362,19.465,9321.13,1616977799999,180993.36289,859,6565.16,127476.04735,0 -1616977800000,19.463,19.545,19.451,19.545,11503.51,1616978099999,224189.00365,1124,8029.94,156488.40210,0 -1616978100000,19.545,19.560,19.495,19.516,11105.42,1616978399999,216900.90306,750,3908.42,76355.71391,0 -1616978400000,19.511,19.515,19.480,19.498,7735.78,1616978699999,150810.80497,394,4278.28,83429.21847,0 -1616978700000,19.498,19.505,19.287,19.370,18994.07,1616978999999,368492.33114,1050,5048.94,97803.72885,0 -1616979000000,19.368,19.396,19.214,19.290,9107.56,1616979299999,175670.94818,889,4313.27,83213.83168,0 -1616979300000,19.288,19.314,19.229,19.308,10021.63,1616979599999,193017.60967,475,1830.96,35273.24206,0 -1616979600000,19.307,19.340,19.216,19.270,10681.65,1616979899999,205933.18081,617,4776.43,92119.74057,0 -1616979900000,19.269,19.296,19.161,19.214,11231.85,1616980199999,215895.18181,744,4347.26,83566.85804,0 -1616980200000,19.203,19.203,19.105,19.163,11841.99,1616980499999,226669.71318,732,6041.00,115664.58293,0 -1616980500000,19.164,19.171,19.086,19.158,8356.65,1616980799999,159813.16132,464,3456.01,66129.85008,0 -1616980800000,19.159,19.178,19.113,19.118,7199.23,1616981099999,137948.82394,407,2503.54,47981.43681,0 -1616981100000,19.112,19.162,19.100,19.139,7859.59,1616981399999,150372.04184,375,5359.28,102545.92085,0 -1616981400000,19.140,19.156,19.112,19.154,3131.86,1616981699999,59911.96982,298,1439.19,27529.58177,0 -1616981700000,19.155,19.170,19.122,19.143,3260.43,1616981999999,62428.42262,260,2150.96,41188.28097,0 -1616982000000,19.143,19.160,19.127,19.146,2036.07,1616982299999,38974.43334,194,1079.81,20669.98733,0 -1616982300000,19.143,19.240,19.130,19.174,9852.85,1616982599999,189033.34562,510,7076.27,135762.39285,0 -1616982600000,19.179,19.219,19.145,19.219,4052.78,1616982899999,77709.43086,291,2657.22,50948.71801,0 -1616982900000,19.220,19.269,19.206,19.249,3787.71,1616983199999,72840.70904,324,2155.10,41449.89334,0 -1616983200000,19.251,19.343,19.231,19.343,9131.30,1616983499999,176134.02277,618,5620.92,108381.30443,0 -1616983500000,19.344,19.366,19.219,19.261,13416.65,1616983799999,258920.65479,742,5752.53,111078.86837,0 -1616983800000,19.259,19.284,19.243,19.277,2843.35,1616984099999,54773.61679,250,1316.11,25353.05127,0 -1616984100000,19.272,19.360,19.240,19.348,13666.01,1616984399999,263462.35666,488,9015.42,173817.86880,0 -1616984400000,19.348,19.381,19.313,19.357,9234.15,1616984699999,178596.05434,492,4548.33,87994.99081,0 -1616984700000,19.364,19.523,19.362,19.518,18721.24,1616984999999,363771.19289,1090,10417.13,202506.74222,0 -1616985000000,19.522,19.570,19.474,19.565,12446.60,1616985299999,243093.51311,1086,6175.50,120683.64073,0 -1616985300000,19.569,19.574,19.520,19.548,6182.45,1616985599999,120884.86253,384,3289.80,64329.74909,0 -1616985600000,19.551,19.569,19.506,19.518,7153.71,1616985899999,139815.51040,354,1672.99,32687.57522,0 -1616985900000,19.513,19.513,19.453,19.466,6001.33,1616986199999,116929.28502,434,2593.69,50532.06301,0 -1616986200000,19.470,19.492,19.428,19.477,5525.84,1616986499999,107510.08592,402,3295.87,64132.48841,0 -1616986500000,19.488,19.565,19.440,19.553,6691.58,1616986799999,130510.65994,535,3657.62,71345.83018,0 -1616986800000,19.558,19.623,19.464,19.490,9603.08,1616987099999,187699.24647,890,4960.07,96980.98944,0 -1616987100000,19.490,19.520,19.481,19.494,3295.70,1616987399999,64263.87803,248,2511.57,48973.12234,0 -1616987400000,19.485,19.519,19.469,19.519,3904.84,1616987699999,76129.86150,302,1878.97,36636.71640,0 -1616987700000,19.519,19.550,19.489,19.502,3639.80,1616987999999,71066.30038,298,1528.88,29857.59157,0 -1616988000000,19.501,19.548,19.489,19.509,3391.91,1616988299999,66212.44378,261,1924.48,37574.33019,0 -1616988300000,19.501,19.567,19.501,19.552,4413.41,1616988599999,86227.47312,326,2664.42,52049.58456,0 -1616988600000,19.552,19.597,19.542,19.561,5078.91,1616988899999,99359.95787,327,2630.21,51453.50457,0 -1616988900000,19.561,19.567,19.454,19.466,8132.80,1616989199999,158616.42492,479,2367.00,46190.63355,0 -1616989200000,19.478,19.499,19.450,19.471,2561.68,1616989499999,49887.92250,313,1011.63,19704.29352,0 -1616989500000,19.469,19.491,19.444,19.471,2857.75,1616989799999,55622.56758,246,1372.09,26712.19555,0 -1616989800000,19.470,19.570,19.470,19.547,4211.03,1616990099999,82231.97628,371,2309.93,45085.42204,0 -1616990100000,19.543,19.570,19.522,19.557,3682.70,1616990399999,71992.28896,235,2112.29,41295.28924,0 -1616990400000,19.559,19.624,19.553,19.561,6503.85,1616990699999,127439.32565,516,3094.05,60612.14045,0 -1616990700000,19.560,19.589,19.486,19.486,5371.25,1616990999999,104900.90880,468,2319.73,45316.67540,0 -1616991000000,19.485,19.492,19.385,19.475,9146.54,1616991299999,177776.49183,676,2255.15,43828.94514,0 -1616991300000,19.467,19.472,19.432,19.458,2383.24,1616991599999,46367.66322,243,1405.83,27353.06836,0 -1616991600000,19.453,19.461,19.320,19.412,17646.29,1616991899999,341918.54232,967,6509.93,126175.85446,0 -1616991900000,19.414,19.471,19.406,19.413,6488.16,1616992199999,126101.27530,442,3490.10,67840.67185,0 -1616992200000,19.417,19.442,19.403,19.416,3379.32,1616992499999,65630.63841,278,1352.27,26266.55150,0 -1616992500000,19.423,19.455,19.394,19.434,6569.83,1616992799999,127578.47026,404,2114.05,41069.32423,0 -1616992800000,19.434,19.447,19.400,19.402,2056.88,1616993099999,39943.50676,271,759.72,14755.70957,0 -1616993100000,19.409,19.438,19.407,19.412,2308.47,1616993399999,44829.30288,187,1258.72,24445.86220,0 -1616993400000,19.415,19.426,19.363,19.418,3396.75,1616993699999,65874.40318,324,625.38,12130.78740,0 -1621943700000,12.762,12.819,12.428,12.513,58187.77,1621943999999,731102.09561,3343,26559.87,333658.15157,0 -1621944000000,12.512,12.735,12.444,12.610,60078.47,1621944299999,756728.56664,3183,31053.84,390971.97090,0 -1621944300000,12.612,12.765,12.549,12.590,40275.18,1621944599999,509948.44787,2326,19505.08,246881.69789,0 -1621944600000,12.583,12.764,12.561,12.752,25472.60,1621944899999,322883.72980,1654,12319.35,156135.77299,0 -1621944900000,12.753,12.899,12.726,12.850,25005.32,1621945199999,320883.84654,1530,12349.38,158461.07278,0 -1621945200000,12.856,12.884,12.726,12.749,23203.19,1621945499999,297459.84386,1504,9759.56,125178.56922,0 -1621945500000,12.741,12.817,12.646,12.687,22632.42,1621945799999,287544.25693,1474,11036.35,140295.32700,0 -1621945800000,12.690,12.698,12.483,12.520,33398.49,1621946099999,419068.65034,1968,14798.48,185600.11268,0 -1621946100000,12.528,12.614,12.371,12.463,40380.37,1621946399999,503951.15356,2397,17605.21,219806.68834,0 -1621946400000,12.458,12.592,12.420,12.449,29615.45,1621946699999,370021.67158,1658,14719.15,183989.16444,0 -1621946700000,12.451,12.748,12.451,12.669,35242.11,1621946999999,445367.93047,2030,17707.07,223763.52843,0 -1621947000000,12.676,12.747,12.610,12.610,22444.79,1621947299999,284816.30616,1258,10833.39,137536.46020,0 -1621947300000,12.608,12.790,12.506,12.723,20651.30,1621947599999,261283.50856,1816,11773.91,148895.07559,0 -1621947600000,12.729,13.007,12.706,12.996,41773.02,1621947899999,539410.51378,2179,26446.06,341426.81454,0 -1621947900000,12.990,12.995,12.864,12.929,21732.48,1621948199999,280769.52899,1536,12160.02,157134.88533,0 -1621948200000,12.931,12.939,12.779,12.854,24132.23,1621948499999,309973.84544,1607,14136.42,181553.49742,0 -1621948500000,12.846,13.074,12.775,13.074,30590.87,1621948799999,394782.88852,1724,19048.91,245582.14759,0 -1621948800000,13.070,13.199,13.026,13.163,31957.42,1621949099999,418438.54835,1897,20260.04,265296.55065,0 -1621949100000,13.164,13.345,13.106,13.280,42346.38,1621949399999,560532.01168,2116,21964.42,290827.23095,0 -1621949400000,13.267,13.277,13.163,13.182,33665.56,1621949699999,444664.84462,1813,16932.87,223709.74547,0 -1621949700000,13.187,13.320,13.178,13.306,24153.73,1621949999999,319333.66485,1432,13820.28,182735.58922,0 -1621950000000,13.304,13.315,13.186,13.257,26828.59,1621950299999,355399.09020,1347,13688.50,181392.59903,0 -1621950300000,13.256,13.256,13.114,13.144,26682.41,1621950599999,351575.55361,1490,9204.98,121255.05038,0 -1621950600000,13.135,13.195,13.114,13.169,19731.48,1621950899999,259728.32755,1036,9387.69,123601.87120,0 -1621950900000,13.163,13.164,13.078,13.092,13029.86,1621951199999,170972.62665,793,5358.39,70326.62306,0 -1621951200000,13.091,13.182,13.075,13.157,29103.88,1621951499999,382087.83241,1344,18022.57,236548.52022,0 -1621951500000,13.162,13.261,13.128,13.253,15593.97,1621951799999,205661.11559,1017,10239.28,135032.94143,0 -1621951800000,13.258,13.319,13.229,13.263,21234.41,1621952099999,281694.34153,1278,12951.65,171770.68913,0 -1621952100000,13.253,13.300,13.146,13.292,15782.69,1621952399999,208540.02126,1006,7760.15,102559.37164,0 -1621952400000,13.304,13.461,13.299,13.450,27369.11,1621952699999,366100.41320,1513,14439.43,193215.61218,0 -1621952700000,13.450,13.450,13.332,13.399,18244.80,1621952999999,244188.88984,1168,11313.23,151439.58341,0 -1621953000000,13.400,13.446,13.300,13.433,23574.52,1621953299999,315335.07623,1218,10420.86,139317.20854,0 -1621953300000,13.423,13.525,13.374,13.401,32285.89,1621953599999,434708.92455,1753,19916.24,268326.21324,0 -1621953600000,13.403,13.582,13.359,13.532,33435.90,1621953899999,451773.39535,1874,18016.25,243294.53248,0 -1621953900000,13.530,13.534,13.400,13.410,13903.73,1621954199999,187103.65637,1013,7442.64,100182.45411,0 -1621954200000,13.403,13.447,13.310,13.352,23889.61,1621954499999,319278.48823,1212,6979.05,93332.21347,0 -1621954500000,13.356,13.400,13.236,13.301,27391.95,1621954799999,364747.77762,1449,11092.24,147676.29060,0 -1621954800000,13.303,13.475,13.211,13.215,55131.15,1621955099999,736959.98916,2561,29460.43,393905.64525,0 -1621955100000,13.218,13.266,13.109,13.201,31254.66,1621955399999,412302.38345,1645,14442.29,190586.69404,0 -1621955400000,13.203,13.331,13.203,13.323,13479.38,1621955699999,178680.54843,1092,8204.18,108723.82384,0 -1621955700000,13.318,13.518,13.318,13.453,22414.20,1621955999999,301460.93950,1529,11844.08,159267.44398,0 -1621956000000,13.461,13.500,13.350,13.416,13863.19,1621956299999,186142.30132,983,7267.98,97530.58851,0 -1621956300000,13.420,13.486,13.160,13.188,31464.35,1621956599999,418371.04671,2018,12359.40,164324.06343,0 -1621956600000,13.182,13.327,13.111,13.161,26060.93,1621956899999,344333.44916,1555,10849.87,143336.33197,0 -1621956900000,13.157,13.532,13.088,13.496,46765.62,1621957199999,625464.23745,2831,25220.26,337013.08506,0 -1621957200000,13.489,13.498,13.341,13.405,16274.47,1621957499999,218365.46234,1386,7648.21,102595.22994,0 -1621957500000,13.407,13.522,13.334,13.416,14929.73,1621957799999,200376.21078,1260,6368.43,85493.37312,0 -1621957800000,13.407,13.560,13.393,13.517,12867.77,1621958099999,173793.71454,1066,7404.61,100034.68190,0 -1621958100000,13.503,13.616,13.437,13.584,13135.27,1621958399999,177637.45886,1082,6112.15,82649.89603,0 -1621958400000,13.582,13.600,13.244,13.350,36185.85,1621958699999,484389.56828,2234,16462.27,220484.67090,0 -1621958700000,13.354,13.460,13.351,13.390,17229.35,1621958999999,231170.43456,1101,7953.06,106686.66250,0 -1621959000000,13.393,13.533,13.393,13.462,20212.69,1621959299999,272446.58499,1087,12761.71,172014.32854,0 -1621959300000,13.462,13.462,13.326,13.406,18326.31,1621959599999,245075.37165,1263,8826.84,118024.42191,0 -1621959600000,13.410,13.416,13.264,13.264,19790.88,1621959899999,264157.79628,1347,9286.38,123910.37301,0 -1621959900000,13.278,13.379,13.278,13.346,13938.92,1621960199999,185649.29109,931,4006.89,53400.02726,0 -1621960200000,13.344,13.468,13.322,13.383,15563.22,1621960499999,208344.40056,1018,8174.76,109409.99386,0 -1621960500000,13.383,13.399,13.165,13.189,17435.76,1621960799999,231489.56763,1317,5773.29,76618.17432,0 -1621960800000,13.191,13.418,13.191,13.366,17457.91,1621961099999,232875.91713,1338,10784.02,143831.06976,0 -1621961100000,13.370,13.446,13.362,13.421,12553.82,1621961399999,168538.75671,779,8115.13,108954.99548,0 -1621961400000,13.424,13.502,13.412,13.481,9339.47,1621961699999,125775.02263,688,5986.86,80633.79061,0 -1621961700000,13.476,13.489,13.297,13.318,19251.02,1621961999999,257334.63679,1323,6827.68,91215.03251,0 -1621962000000,13.323,13.458,13.316,13.410,9390.75,1621962299999,125977.04302,811,3956.49,53055.14124,0 -1621962300000,13.416,13.457,13.384,13.412,8215.58,1621962599999,110273.15317,753,2814.47,37775.56890,0 -1621962600000,13.403,13.404,13.280,13.324,11794.85,1621962899999,157154.96554,1038,5569.96,74201.59923,0 -1621962900000,13.326,13.330,13.199,13.224,9775.57,1621963199999,129530.64478,906,5859.46,77640.97990,0 -1621963200000,13.231,13.256,13.076,13.090,17414.96,1621963499999,229488.80065,1304,7150.33,94211.92189,0 -1621963500000,13.089,13.172,13.031,13.163,18518.90,1621963799999,242720.34918,1339,9581.95,125678.93163,0 -1621963800000,13.159,13.159,13.028,13.078,21355.91,1621964099999,279521.68654,1404,9177.88,120202.88639,0 -1621964100000,13.071,13.208,13.067,13.201,11791.82,1621964399999,155044.75278,897,7568.73,99505.56939,0 -1621964400000,13.196,13.339,13.145,13.314,12429.73,1621964699999,164474.44776,1009,6724.46,88965.09661,0 -1621964700000,13.327,13.370,13.266,13.329,20045.30,1621964999999,267273.08731,1101,11023.51,146988.86898,0 -1621965000000,13.323,13.372,13.291,13.337,4950.23,1621965299999,66028.19132,593,2741.70,36564.88688,0 -1621965300000,13.335,13.387,13.199,13.370,13518.39,1621965599999,179547.97133,1134,6136.50,81547.14914,0 -1621965600000,13.368,13.383,13.300,13.313,13433.16,1621965899999,179217.69446,916,5527.29,73789.36026,0 -1621965900000,13.314,13.490,13.249,13.450,31083.39,1621966199999,415319.55788,1941,16330.62,218145.63813,0 -1621966200000,13.450,13.573,13.447,13.495,11469.91,1621966499999,155147.82623,1066,5905.50,79913.19563,0 -1621966500000,13.501,13.511,13.400,13.416,11576.11,1621966799999,155741.18159,901,5786.32,77842.66225,0 -1621966800000,13.415,13.506,13.407,13.502,8041.48,1621967099999,108275.53575,729,4379.17,58959.24034,0 -1621967100000,13.498,13.564,13.494,13.537,10952.48,1621967399999,148115.27127,834,5870.83,79401.53185,0 -1621967400000,13.533,13.665,13.532,13.653,24637.49,1621967699999,335125.87945,1425,17273.11,234958.40897,0 -1621967700000,13.654,13.725,13.624,13.643,15212.90,1621967999999,207988.83840,1263,7961.43,108867.97119,0 -1621968000000,13.647,13.670,13.573,13.600,8717.87,1621968299999,118709.95243,735,3515.94,47900.80117,0 -1621968300000,13.608,13.646,13.563,13.607,14076.93,1621968599999,191508.94844,791,4798.75,65309.92174,0 -1621968600000,13.619,13.637,13.518,13.577,24281.46,1621968899999,329349.35964,1010,7743.46,105111.71568,0 -1621968900000,13.585,13.703,13.555,13.672,19351.15,1621969199999,263921.40262,1142,12601.58,171885.24118,0 -1621969200000,13.673,13.808,13.621,13.673,32603.87,1621969499999,447860.61475,1789,15013.41,206203.13715,0 -1621969500000,13.668,13.675,13.477,13.492,30219.94,1621969799999,409452.52652,1669,11569.12,156708.75814,0 -1621969800000,13.490,13.587,13.449,13.587,22602.91,1621970099999,305422.54308,1320,11440.44,154637.04262,0 -1621970100000,13.577,13.590,13.503,13.564,15754.82,1621970399999,213554.63056,980,8583.21,116345.51908,0 -1621970400000,13.562,13.625,13.519,13.601,14264.11,1621970699999,193727.41765,1092,7736.75,105076.06364,0 -1621970700000,13.601,13.776,13.595,13.769,29914.66,1621970999999,408584.07864,1753,13636.86,186276.05678,0 -1621971000000,13.776,13.914,13.753,13.872,21052.46,1621971299999,291513.29214,1397,9476.99,131264.08097,0 -1621971300000,13.867,13.871,13.619,13.708,21499.14,1621971599999,295226.15284,1478,9287.49,127359.09194,0 -1621971600000,13.712,13.920,13.712,13.869,21224.97,1621971899999,293675.33663,1488,12619.69,174544.89776,0 -1621971900000,13.881,13.890,13.613,13.614,16508.49,1621972199999,226482.80764,1281,5973.52,81959.49209,0 -1621972200000,13.612,13.686,13.506,13.560,33893.16,1621972499999,460923.21452,1985,20156.56,274102.47989,0 -1621972500000,13.555,13.597,13.284,13.419,57564.70,1621972799999,772448.55111,3149,24688.01,331262.98112,0 -1621972800000,13.432,13.530,13.321,13.372,37013.82,1621973099999,496940.71235,2374,13350.11,179161.44769,0 -1621973100000,13.369,13.485,13.352,13.387,38212.69,1621973399999,512171.40136,1948,15565.83,208642.55706,0 -1621973400000,13.386,13.388,13.263,13.310,17013.07,1621973699999,226774.14205,1391,6276.69,83649.12655,0 -1621973700000,13.300,13.394,13.300,13.367,11697.64,1621973999999,156163.88697,990,5871.77,78420.56205,0 -1621974000000,13.373,13.395,13.261,13.312,20794.59,1621974299999,277359.75932,1280,12047.13,160774.93157,0 -1621974300000,13.311,13.344,13.267,13.317,18154.07,1621974599999,241566.31069,1103,8358.34,111217.45632,0 -1621974600000,13.309,13.309,13.173,13.238,21767.94,1621974899999,288084.80693,1367,11018.42,145854.72181,0 -1621974900000,13.238,13.275,13.103,13.182,20476.65,1621975199999,269842.10862,1417,7589.77,100064.38335,0 -1621975200000,13.191,13.231,13.118,13.130,10287.09,1621975499999,135621.04816,797,5603.44,73891.56099,0 -1621975500000,13.131,13.275,13.131,13.236,13795.14,1621975799999,182288.19058,921,7559.23,99913.87941,0 -1621975800000,13.230,13.344,13.225,13.244,20098.94,1621976099999,267213.04040,1044,11244.29,149500.68645,0 -1621976100000,13.235,13.242,13.126,13.223,21811.77,1621976399999,287431.57958,1180,7757.33,102263.26192,0 -1621976400000,13.215,13.330,13.215,13.262,15150.54,1621976699999,201093.19160,1058,9314.87,123706.85553,0 -1621976700000,13.259,13.292,13.211,13.279,9524.98,1621976999999,126145.46009,745,3536.77,46840.72749,0 -1621977000000,13.280,13.282,13.215,13.234,7629.74,1621977299999,101011.79671,613,4157.84,55040.52272,0 -1621977300000,13.243,13.245,13.108,13.113,10158.71,1621977599999,133999.73365,793,4140.22,54630.14778,0 -1621977600000,13.106,13.303,13.086,13.292,12815.95,1621977899999,168932.26651,958,7890.73,104053.61466,0 -1621977900000,13.292,13.405,13.292,13.339,21082.62,1621978199999,281671.12926,1095,10945.09,146188.52315,0 -1621978200000,13.335,13.344,13.290,13.325,8045.45,1621978499999,107105.04801,500,4938.03,65740.66516,0 -1621978500000,13.308,13.356,13.303,13.345,3287.46,1621978799999,43813.05873,353,1856.61,24744.66163,0 -1621978800000,13.345,13.426,13.314,13.399,15023.98,1621979099999,200925.20238,684,8959.88,119766.85668,0 -1621979100000,13.404,13.534,13.404,13.521,16326.54,1621979399999,219883.17482,884,8993.82,121111.91231,0 -1621979400000,13.525,13.550,13.465,13.518,8950.09,1621979699999,121045.73676,590,3894.06,52656.49718,0 -1621979700000,13.512,13.595,13.512,13.548,7508.06,1621979999999,101700.26969,533,3977.16,53853.20404,0 -1621980000000,13.531,13.592,13.529,13.576,6274.08,1621980299999,85113.38904,432,1749.29,23739.23026,0 -1621980300000,13.576,13.656,13.566,13.622,11476.45,1621980599999,156287.73057,856,6254.37,85162.99353,0 -1621980600000,13.614,13.718,13.610,13.692,9817.84,1621980899999,134251.88645,649,7411.80,101397.32651,0 -1621980900000,13.690,13.775,13.663,13.758,10622.23,1621981199999,145668.93024,854,4659.53,63922.52097,0 -1621981200000,13.770,13.771,13.617,13.642,34411.51,1621981499999,470748.19706,1663,11343.33,155094.67608,0 -1621981500000,13.650,13.737,13.566,13.725,50977.42,1621981799999,693836.07825,1300,33163.30,451295.62648,0 -1621981800000,13.724,13.754,13.690,13.725,15149.02,1621982099999,207776.78686,905,6185.12,84860.92458,0 -1621982100000,13.721,13.788,13.678,13.776,22558.67,1621982399999,309708.16853,1349,10268.38,141016.04533,0 -1621982400000,13.781,13.851,13.746,13.813,17393.01,1621982699999,239689.39369,1168,8839.18,121820.64189,0 -1621982700000,13.813,13.970,13.813,13.918,25332.47,1621982999999,352052.55445,1613,13929.44,193543.00748,0 -1621983000000,13.916,13.944,13.830,13.890,19774.74,1621983299999,274756.08402,1242,8858.41,123094.89449,0 -1621983300000,13.895,13.912,13.832,13.906,17730.85,1621983599999,246017.91678,1146,7797.33,108179.39120,0 -1621983600000,13.914,13.924,13.800,13.810,15279.40,1621983899999,211710.90908,1180,5834.70,80857.44916,0 -1621983900000,13.816,13.843,13.779,13.799,13939.15,1621984199999,192651.16698,918,6053.22,83649.63143,0 -1621984200000,13.802,13.911,13.762,13.879,17623.45,1621984499999,244028.87264,1206,7903.74,109460.67831,0 -1621984500000,13.881,13.977,13.879,13.929,16444.64,1621984799999,229062.34962,1073,9114.33,126959.71015,0 -1621984800000,13.926,13.956,13.873,13.882,17052.89,1621985099999,237323.37004,968,7447.37,103668.33286,0 -1621985100000,13.878,13.938,13.854,13.915,16268.00,1621985399999,226028.54230,807,7852.92,109110.37654,0 -1621985400000,13.915,13.982,13.909,13.964,18526.37,1621985699999,258418.55690,933,11012.73,153629.63848,0 -1621985700000,13.956,13.956,13.751,13.818,22838.88,1621985999999,315792.74870,1271,7157.71,98991.55431,0 -1621986000000,13.823,13.971,13.821,13.941,14086.79,1621986299999,195854.97079,1049,7783.92,108234.34581,0 -1621986300000,13.948,14.003,13.835,13.844,14015.86,1621986599999,195357.12947,935,6431.70,89769.21358,0 -1621986600000,13.848,13.884,13.786,13.813,9733.06,1621986899999,134660.05241,792,5027.20,69559.08719,0 -1621986900000,13.816,13.935,13.816,13.921,12748.08,1621987199999,176970.12745,796,7047.18,97816.18942,0 -1621987200000,13.914,14.100,13.910,14.080,22896.65,1621987499999,320825.86100,1443,13378.07,187407.51424,0 -1621987500000,14.081,14.088,13.851,13.945,20543.73,1621987799999,286496.57030,1262,10585.64,147638.75324,0 -1621987800000,13.959,13.960,13.776,13.797,23218.51,1621988099999,320965.70492,1123,6651.05,91973.22128,0 -1621988100000,13.795,14.015,13.795,13.942,21882.01,1621988399999,304538.93505,1183,10934.36,152232.69748,0 -1621988400000,13.944,13.944,13.759,13.807,16320.41,1621988699999,225413.60457,1067,6880.07,95035.24703,0 -1621988700000,13.812,13.856,13.596,13.625,21242.84,1621988999999,291526.47346,1342,8128.36,111449.19226,0 -1621989000000,13.624,13.761,13.614,13.718,18802.99,1621989299999,257430.99279,1195,7126.83,97546.00355,0 -1621989300000,13.720,13.793,13.710,13.776,12635.15,1621989599999,173659.79042,927,5609.06,77096.15047,0 -1621989600000,13.775,13.785,13.654,13.661,12932.75,1621989899999,177358.05964,692,7275.68,99749.48112,0 -1621989900000,13.660,13.754,13.660,13.743,10406.00,1621990199999,142845.53338,692,5414.15,74330.86447,0 -1621990200000,13.747,13.792,13.704,13.736,10994.78,1621990499999,151220.15878,834,5263.19,72374.43931,0 -1621990500000,13.737,13.777,13.687,13.764,9933.94,1621990799999,136517.21932,775,5609.03,77081.19997,0 -1621990800000,13.767,13.895,13.757,13.858,23091.95,1621991099999,319707.93585,1315,13586.38,188146.72953,0 -1621991100000,13.855,13.889,13.836,13.866,8744.04,1621991399999,121199.22826,633,4177.49,57909.25054,0 -1621991400000,13.861,13.926,13.833,13.889,12197.66,1621991699999,169317.31722,767,6400.37,88857.23079,0 -1621991700000,13.888,13.961,13.867,13.955,10917.67,1621991999999,151891.22682,743,4978.66,69276.55611,0 -1621992000000,13.954,13.976,13.903,13.937,12021.89,1621992299999,167628.44280,755,4787.70,66738.67191,0 -1621992300000,13.949,14.054,13.932,14.027,15186.76,1621992599999,212851.34382,1050,8589.12,120372.53287,0 -1621992600000,14.028,14.106,13.990,14.083,21618.66,1621992899999,303500.21337,1198,11671.66,163816.86069,0 -1621992900000,14.088,14.088,13.997,14.029,15566.14,1621993199999,218606.44522,1025,6907.34,96996.36898,0 -1621993200000,14.027,14.137,13.970,14.107,17644.61,1621993499999,247925.00149,1149,8621.40,121176.72629,0 -1621993500000,14.105,14.222,14.033,14.189,34570.86,1621993799999,487846.27064,1839,15228.63,215031.70501,0 -1621993800000,14.197,14.220,14.134,14.201,23973.04,1621994099999,340014.13575,1470,7853.63,111444.03053,0 -1621994100000,14.202,14.238,14.102,14.198,17400.06,1621994399999,246505.71865,1187,8179.38,115851.38819,0 -1621994400000,14.198,14.250,14.132,14.190,22257.08,1621994699999,315806.32104,1351,11826.05,167754.97631,0 -1621994700000,14.189,14.291,14.114,14.259,21233.41,1621994999999,301918.75175,1429,9514.31,135292.64210,0 -1621995000000,14.264,14.299,14.143,14.178,27698.66,1621995299999,394097.56511,1692,13628.14,193978.32306,0 -1621995300000,14.179,14.384,14.161,14.359,23409.61,1621995599999,333689.29456,1600,14089.87,201015.16934,0 -1621995600000,14.357,14.399,14.291,14.301,19111.67,1621995899999,274186.10993,1480,7270.63,104303.15342,0 -1621995900000,14.301,14.421,14.301,14.384,12095.75,1621996199999,173859.10127,1144,5878.42,84483.68257,0 -1621996200000,14.383,14.413,14.255,14.277,14721.83,1621996499999,210885.87589,1108,6430.93,92140.54655,0 -1621996500000,14.277,14.292,14.198,14.246,10911.56,1621996799999,155380.17788,765,5362.51,76368.39943,0 -1621996800000,14.241,14.319,14.181,14.304,14043.24,1621997099999,199866.36063,1008,7702.74,109625.80157,0 -1621997100000,14.305,14.305,14.133,14.259,16818.37,1621997399999,238791.08183,1233,8321.90,118160.25414,0 -1621997400000,14.255,14.315,14.236,14.302,12692.59,1621997699999,181098.43498,914,6942.55,99066.42012,0 -1621997700000,14.301,14.390,14.301,14.347,13710.82,1621997999999,196731.79893,948,6292.74,90288.97730,0 -1621998000000,14.345,14.479,14.344,14.388,20515.80,1621998299999,295834.02377,1342,10238.69,147694.22111,0 -1621998300000,14.389,14.462,14.354,14.443,14180.19,1621998599999,204063.93686,872,6511.38,93724.15326,0 -1621998600000,14.443,14.562,14.402,14.454,23007.80,1621998899999,333253.65772,1722,10161.91,147243.17347,0 -1621998900000,14.450,14.582,14.429,14.572,15955.54,1621999199999,231195.26506,1209,9268.06,134276.74363,0 -1621999200000,14.576,14.606,14.508,14.548,20255.82,1621999499999,294797.65411,1255,10110.19,147086.60820,0 -1621999500000,14.541,14.591,14.505,14.569,20724.51,1621999799999,301364.17031,1041,11269.39,163888.90754,0 -1621999800000,14.568,14.573,14.413,14.520,11742.46,1622000099999,169984.30138,850,6274.12,90792.96559,0 -1622000100000,14.521,14.569,14.456,14.558,7998.40,1622000399999,115937.86965,596,5207.38,75479.55155,0 -1622000400000,14.551,14.570,14.501,14.515,10151.37,1622000699999,147558.73430,711,3772.67,54835.63010,0 -1622000700000,14.517,14.647,14.508,14.561,14431.09,1622000999999,210352.22828,1058,8134.38,118586.04827,0 -1622001000000,14.558,14.607,14.521,14.578,11714.96,1622001299999,170563.74585,713,6199.19,90228.96988,0 -1622001300000,14.575,14.656,14.525,14.647,15162.78,1622001599999,221204.26146,1006,8657.09,126254.91018,0 -1622001600000,14.653,14.736,14.564,14.595,30827.40,1622001899999,451949.09664,1592,12640.45,185346.09149,0 -1622001900000,14.592,14.663,14.434,14.476,26114.11,1622002199999,380593.71549,1281,12368.26,180335.57276,0 -1622002200000,14.465,14.576,14.464,14.547,12042.25,1622002499999,174640.64631,713,8045.24,116633.65507,0 -1622002500000,14.550,14.643,14.452,14.605,12237.24,1622002799999,177923.30238,908,5314.40,77262.67598,0 -1622002800000,14.611,14.631,14.566,14.591,11163.61,1622003099999,163022.93273,770,4683.73,68375.14832,0 -1622003100000,14.590,14.607,14.466,14.466,12602.08,1622003399999,183428.25017,861,4722.63,68793.53749,0 -1622003400000,14.464,14.630,14.415,14.589,20032.68,1622003699999,290943.86764,1295,10855.85,157789.27160,0 -1622003700000,14.600,14.695,14.597,14.646,17678.58,1622003999999,259169.16041,1221,7912.00,115983.14381,0 -1622004000000,14.658,14.708,14.598,14.632,11361.09,1622004299999,166450.29799,1155,4626.48,67799.17577,0 -1622004300000,14.623,14.676,14.537,14.672,13784.69,1622004599999,201024.62663,882,8077.49,117800.73844,0 -1622004600000,14.665,14.715,14.563,14.683,14450.75,1622004899999,211774.46476,956,6313.63,92469.98781,0 -1622004900000,14.674,14.721,14.633,14.688,13660.31,1622005199999,200338.53727,772,8465.55,124125.62044,0 -1622005200000,14.683,14.748,14.610,14.714,12217.40,1622005499999,179520.97856,834,4969.05,73056.32278,0 -1622005500000,14.720,14.862,14.715,14.850,12196.37,1622005799999,180463.17591,1353,7610.62,112652.30644,0 -1622005800000,14.861,14.869,14.767,14.808,17136.19,1622006099999,254003.65868,915,11422.26,169327.83629,0 -1622006100000,14.809,14.913,14.801,14.822,11295.58,1622006399999,167890.98701,910,6085.47,90448.50501,0 -1622006400000,14.820,14.910,14.751,14.862,13873.38,1622006699999,205616.21345,854,7398.78,109765.84776,0 -1622006700000,14.864,15.034,14.864,15.000,19789.91,1622006999999,296347.17194,1733,10931.34,163674.16146,0 -1622007000000,15.007,15.029,14.870,14.915,19112.94,1622007299999,285500.66408,1082,9141.68,136616.79489,0 -1622007300000,14.916,14.994,14.835,14.984,14300.21,1622007599999,213145.30139,956,9431.01,140552.01603,0 -1622007600000,14.982,15.103,14.954,14.968,23987.67,1622007899999,360862.32719,1291,11150.12,167888.68470,0 -1622007900000,14.970,14.974,14.850,14.856,14133.75,1622008199999,210569.92340,915,5223.93,77820.88046,0 -1622008200000,14.856,14.968,14.779,14.935,21759.93,1622008499999,323821.26994,1071,10244.09,152505.35924,0 -1622008500000,14.938,14.942,14.754,14.761,18335.60,1622008799999,271936.28099,1034,7042.25,104412.47713,0 -1622008800000,14.768,14.935,14.764,14.931,21404.70,1622009099999,317486.98192,1050,8929.35,132410.59073,0 -1622009100000,14.931,15.030,14.913,14.991,13241.48,1622009399999,198314.31319,840,8359.35,125186.08669,0 -1622009400000,14.978,15.056,14.973,15.013,14942.40,1622009699999,224465.45642,771,5494.06,82591.11554,0 -1622009700000,15.004,15.222,14.996,15.199,27968.24,1622009999999,422897.61876,1982,19010.08,287481.81589,0 -1622010000000,15.200,15.287,15.140,15.204,17866.33,1622010299999,271685.62264,1306,8968.98,136431.36203,0 -1622010300000,15.205,15.339,15.169,15.261,16976.27,1622010599999,258776.38053,1386,8466.05,129077.63393,0 -1622010600000,15.267,15.329,15.205,15.315,12282.24,1622010899999,187623.22493,991,5715.97,87338.56871,0 -1622010900000,15.316,15.396,15.272,15.371,23577.51,1622011199999,361573.04715,1711,13112.00,201127.18910,0 -1622011200000,15.359,15.394,15.269,15.371,14478.12,1622011499999,221957.80111,1048,6613.86,101404.41803,0 -1622011500000,15.358,15.361,15.202,15.301,26895.06,1622011799999,410569.51584,1286,7726.15,118011.10074,0 -1622011800000,15.314,15.372,15.256,15.353,10430.94,1622012099999,159635.88068,748,4125.08,63134.84203,0 -1622012100000,15.354,15.355,15.228,15.268,7422.98,1622012399999,113379.35985,676,4079.04,62304.20515,0 -1622012400000,15.278,15.322,15.152,15.169,14099.38,1622012699999,214672.35819,939,4724.45,71955.58987,0 -1622012700000,15.170,15.240,15.145,15.150,13155.73,1622012999999,199855.25214,809,5462.51,83012.95416,0 -1622013000000,15.156,15.306,15.146,15.233,13219.49,1622013299999,201290.57673,977,6567.07,99964.89620,0 -1622013300000,15.233,15.284,15.053,15.095,23364.88,1622013599999,353912.87036,1318,9363.23,142155.66522,0 -1622013600000,15.103,15.224,15.076,15.209,16038.50,1622013899999,243020.83706,979,6397.95,97006.53575,0 -1622013900000,15.215,15.312,15.206,15.275,13732.16,1622014199999,209554.84105,811,7221.67,110225.99014,0 -1622014200000,15.273,15.386,15.267,15.304,8103.76,1622014499999,124259.49634,795,3918.80,60092.95156,0 -1622014500000,15.304,15.359,15.223,15.351,11283.60,1622014799999,172486.21804,770,4317.08,66021.01828,0 -1622014800000,15.351,15.500,15.276,15.454,18986.18,1622015099999,292304.77336,1559,11290.16,173778.32767,0 -1622015100000,15.461,15.539,15.329,15.373,27181.34,1622015399999,419771.60082,1686,11951.42,184723.36696,0 -1622015400000,15.373,15.490,15.373,15.430,9866.42,1622015699999,152182.23160,765,4718.84,72776.24242,0 -1622015700000,15.432,15.492,15.409,15.438,9468.33,1622015999999,146285.95817,703,4325.59,66829.81519,0 -1622016000000,15.439,15.537,15.367,15.408,22657.91,1622016299999,349937.07276,1368,12338.02,190564.78650,0 -1622016300000,15.401,15.402,15.038,15.066,53394.38,1622016599999,811698.12643,2888,22998.62,349721.01341,0 -1622016600000,15.058,15.118,14.835,14.993,43375.37,1622016899999,648532.78538,2072,20485.09,306414.93273,0 -1622016900000,15.004,15.076,14.816,15.044,30346.29,1622017199999,453438.78062,1799,16935.16,253174.24544,0 -1622017200000,15.059,15.119,14.982,15.019,25803.29,1622017499999,388364.55359,1201,8414.85,126643.81186,0 -1622017500000,15.021,15.259,15.021,15.179,19505.76,1622017799999,295057.56023,1241,9293.88,140514.74966,0 -1622017800000,15.186,15.244,15.081,15.203,17867.84,1622018099999,271201.50150,1026,9524.06,144510.99864,0 -1622018100000,15.209,15.257,15.115,15.157,9955.23,1622018399999,151276.24947,846,4730.47,71885.98382,0 -1622018400000,15.163,15.166,15.045,15.062,23026.64,1622018699999,347478.80977,1142,13861.26,209174.18065,0 -1622018700000,15.064,15.067,14.864,14.943,23487.86,1622018999999,351476.35482,1291,8492.67,127128.84384,0 -1622019000000,14.941,15.097,14.935,15.070,21117.72,1622019299999,317578.40956,1165,9525.16,143227.77045,0 -1622019300000,15.070,15.140,14.978,15.116,25480.80,1622019599999,383732.31993,1303,12106.79,182316.17112,0 -1622019600000,15.114,15.290,15.114,15.243,17828.98,1622019899999,271500.08037,1096,10088.16,153566.07500,0 -1622019900000,15.221,15.330,15.216,15.274,13821.19,1622020199999,211240.93373,805,6679.73,102075.71761,0 -1622020200000,15.270,15.342,15.195,15.208,18554.83,1622020499999,283348.23491,837,6436.50,98439.36098,0 -1622020500000,15.200,15.290,15.160,15.277,13110.77,1622020799999,199612.20858,793,6167.07,93934.20623,0 -1622020800000,15.280,15.287,15.213,15.268,10232.12,1622021099999,156128.21560,612,3796.94,57932.00975,0 -1622021100000,15.260,15.309,15.200,15.214,9743.11,1622021399999,148640.82872,701,4563.21,69626.75103,0 -1622021400000,15.214,15.255,15.104,15.131,11531.77,1622021699999,174954.06943,899,4879.05,74071.55280,0 -1622021700000,15.128,15.312,15.124,15.298,11055.46,1622021999999,168591.70852,850,4932.39,75168.05148,0 -1622022000000,15.291,15.318,15.168,15.285,16072.93,1622022299999,245014.59375,902,8530.30,129985.14259,0 -1622022300000,15.276,15.382,15.274,15.356,11593.94,1622022599999,177912.33826,791,4618.72,70892.89029,0 -1622022600000,15.357,15.383,15.313,15.341,12149.24,1622022899999,186570.42221,855,5337.39,81956.88932,0 -1622022900000,15.336,15.338,15.155,15.157,13003.44,1622023199999,198336.93655,988,6277.78,95773.70136,0 -1622023200000,15.166,15.272,15.155,15.245,7961.57,1622023499999,121284.35276,647,4325.77,65882.96304,0 -1622023500000,15.234,15.236,14.924,14.969,20087.93,1622023799999,302169.14304,1377,6770.47,101901.78316,0 -1622023800000,14.965,15.076,14.905,14.945,15698.77,1622024099999,235373.05848,962,9382.33,140719.83684,0 -1622024100000,14.947,15.100,14.938,15.046,16124.80,1622024399999,242395.39689,968,9253.19,139068.04480,0 -1622024400000,15.050,15.138,14.938,14.963,14058.68,1622024699999,211665.26966,934,6237.31,93969.02719,0 -1622024700000,14.971,15.006,14.773,14.840,23093.78,1622024999999,343513.44136,1376,11248.62,167316.28576,0 -1622025000000,14.838,15.004,14.811,14.840,15052.73,1622025299999,224648.90978,1012,8669.48,129418.96136,0 -1622025300000,14.830,14.986,14.830,14.902,15517.18,1622025599999,231527.88476,1003,6963.08,103836.67817,0 -1622025600000,14.910,15.189,14.909,15.158,20690.24,1622025899999,311847.87217,1334,11156.95,168112.06127,0 -1622025900000,15.158,15.317,15.155,15.220,20740.53,1622026199999,316437.05190,1303,8714.35,132917.25123,0 -1622026200000,15.215,15.338,15.215,15.260,14477.06,1622026499999,221297.87049,912,7413.11,113289.96181,0 -1622026500000,15.269,15.419,15.260,15.411,23209.08,1622026799999,356547.96681,1401,10424.79,160076.05935,0 -1622026800000,15.406,15.409,15.121,15.246,22369.29,1622027099999,340950.05070,1282,10086.20,153742.98397,0 -1622027100000,15.254,15.385,15.154,15.215,19266.49,1622027399999,294434.24713,1264,7912.41,120848.66114,0 -1622027400000,15.214,15.372,15.211,15.347,10189.65,1622027699999,155961.15869,795,4543.11,69526.99430,0 -1622027700000,15.344,15.516,15.333,15.463,21450.62,1622027999999,331662.29976,1355,13830.90,213982.77216,0 -1622028000000,15.470,15.505,15.310,15.313,15937.69,1622028299999,245785.64587,973,6738.90,104058.99438,0 -1622028300000,15.323,15.498,15.311,15.485,14937.65,1622028599999,230436.29655,914,9006.12,138867.40424,0 -1622028600000,15.476,15.499,15.371,15.448,11830.32,1622028899999,182459.40093,841,6044.24,93211.56778,0 -1622028900000,15.450,15.562,15.417,15.516,17733.04,1622029199999,275064.25838,1122,11987.92,185998.42732,0 -1622029200000,15.519,15.529,15.383,15.421,20988.06,1622029499999,324303.22451,1078,9295.34,143601.49611,0 -1622029500000,15.424,15.429,15.268,15.292,27177.72,1622029799999,416138.15597,1202,10287.18,157585.15061,0 -1622029800000,15.292,15.433,15.286,15.360,12355.75,1622030099999,189907.62668,818,6080.04,93428.10327,0 -1622030100000,15.363,15.559,15.355,15.489,15263.98,1622030399999,236183.45281,984,8577.39,132609.88909,0 -1622030400000,15.484,15.522,15.389,15.500,14572.80,1622030699999,225130.49528,893,8306.68,128294.80441,0 -1622030700000,15.498,15.659,15.488,15.612,26188.66,1622030999999,407673.32905,1888,15323.19,238528.51394,0 -1622031000000,15.604,15.636,15.520,15.582,10050.37,1622031299999,156495.21492,779,5017.95,78101.86354,0 -1622031300000,15.593,15.593,15.508,15.578,11999.97,1622031599999,186416.42471,808,5113.19,79438.21110,0 -1622031600000,15.582,15.631,15.512,15.576,10668.67,1622031899999,166088.94841,726,5557.42,86513.29420,0 -1622031900000,15.570,15.572,15.518,15.550,6823.14,1622032199999,106035.18894,577,3229.48,50187.33160,0 -1622032200000,15.549,15.559,15.441,15.452,12777.71,1622032499999,197958.51543,770,6928.44,107329.44866,0 -1622032500000,15.461,15.476,15.360,15.453,35796.76,1622032799999,551463.65075,1233,14689.98,226454.28783,0 -1622032800000,15.449,15.549,15.443,15.493,11146.84,1622033099999,172791.63676,818,5214.56,80809.71309,0 -1622033100000,15.481,15.494,15.411,15.420,11313.28,1622033399999,174609.94347,622,7020.39,108346.05797,0 -1622033400000,15.416,15.433,15.356,15.396,9490.89,1622033699999,146056.93569,661,4289.51,66015.19925,0 -1622033700000,15.385,15.447,15.380,15.433,10006.91,1622033999999,154237.05159,688,5474.20,84388.16366,0 -1622034000000,15.428,15.434,15.124,15.128,28761.93,1622034299999,438263.48970,1736,11761.01,179100.93645,0 -1622034300000,15.136,15.200,15.051,15.072,32070.15,1622034599999,485002.19130,1581,17266.29,261239.31388,0 -1622034600000,15.076,15.146,14.941,15.077,38733.89,1622034899999,582464.66512,1656,15836.75,238383.08201,0 -1622034900000,15.074,15.089,14.826,14.841,29190.15,1622035199999,435936.36722,1521,10007.73,149571.30529,0 -1622035200000,14.849,14.863,14.716,14.770,43020.30,1622035499999,635938.98991,1955,17319.52,256027.95415,0 -1622035500000,14.770,14.860,14.714,14.760,31644.09,1622035799999,467809.70956,1365,11016.88,163033.80197,0 -1622035800000,14.762,14.938,14.757,14.932,24505.88,1622036099999,363852.04530,1115,14473.57,214695.46487,0 -1622036100000,14.938,14.939,14.512,14.538,30335.76,1622036399999,446031.13274,1869,9784.87,143951.78656,0 -1622036400000,14.535,14.715,14.535,14.705,30903.85,1622036699999,451954.36048,1737,16140.36,236102.86428,0 -1622036700000,14.694,14.705,14.529,14.645,31879.76,1622036999999,466104.57730,1535,17565.36,256788.37562,0 -1622037000000,14.649,14.716,14.509,14.584,19119.80,1622037299999,279531.48952,1123,8355.20,122035.09396,0 -1622037300000,14.581,14.599,14.306,14.365,33149.14,1622037599999,477854.06625,1973,13261.24,191010.67906,0 -1622037600000,14.368,14.647,14.311,14.587,37220.19,1622037899999,539783.99972,2051,18998.56,275553.99467,0 -1622037900000,14.582,14.681,14.360,14.600,29811.24,1622038199999,432424.01151,1705,13858.46,200997.31102,0 -1622038200000,14.601,14.602,14.375,14.427,32048.58,1622038499999,464478.18233,1804,15444.08,223787.21188,0 -1622038500000,14.426,14.587,14.426,14.566,23495.19,1622038799999,340953.43411,1261,10194.99,147975.36164,0 -1622038800000,14.559,14.641,14.528,14.599,14712.56,1622039099999,214682.78029,932,7351.48,107279.48884,0 -1622039100000,14.596,14.636,14.539,14.602,15063.12,1622039399999,219872.76557,871,8241.91,120319.69731,0 -1622039400000,14.611,14.734,14.475,14.662,33217.57,1622039699999,485746.67004,1507,17060.69,249596.25968,0 -1622039700000,14.665,14.675,14.525,14.600,18444.75,1622039999999,269397.22656,1170,9211.02,134515.62900,0 -1622040000000,14.611,14.697,14.567,14.642,15146.02,1622040299999,221656.22862,1044,7837.54,114684.92507,0 -1622040300000,14.639,14.722,14.601,14.639,16040.73,1622040599999,235093.14760,973,8635.79,126587.72915,0 -1622040600000,14.640,14.653,14.565,14.628,12848.13,1622040899999,187663.59311,820,6471.15,94530.54859,0 -1622040900000,14.625,14.625,14.536,14.581,13677.70,1622041199999,199417.59597,862,7182.38,104713.88431,0 -1622041200000,14.578,14.592,14.455,14.530,20189.02,1622041499999,293146.29062,1138,9242.68,134290.78656,0 -1622041500000,14.532,14.549,14.338,14.469,15849.47,1622041799999,228665.18096,1069,6240.55,89982.40281,0 -1622041800000,14.467,14.553,14.325,14.338,17151.14,1622042099999,247759.92001,1155,8461.65,122338.72325,0 -1622042100000,14.336,14.434,14.229,14.237,19298.33,1622042399999,276296.29735,1374,8966.49,128483.40238,0 -1622042400000,14.241,14.290,14.165,14.249,21876.57,1622042699999,310981.86690,1199,8363.96,119000.16670,0 -1622042700000,14.250,14.312,14.117,14.283,19924.42,1622042999999,283110.32657,1337,10961.65,155814.23188,0 -1622043000000,14.276,14.438,14.276,14.350,18027.66,1622043299999,259259.75022,1007,7070.51,101680.64112,0 -1622043300000,14.350,14.446,14.274,14.395,16555.97,1622043599999,238355.53288,1037,7314.56,105267.34030,0 -1622043600000,14.399,14.469,14.349,14.415,13009.90,1622043899999,187505.20329,904,6803.89,98093.79814,0 -1622043900000,14.409,14.422,14.252,14.370,16534.22,1622044199999,236815.27337,1107,8218.87,117740.41849,0 -1622044200000,14.362,14.439,14.294,14.350,21183.89,1622044499999,304031.37721,1253,11277.16,161791.46893,0 -1622044500000,14.349,14.439,14.247,14.433,24720.70,1622044799999,354623.12046,1207,13261.07,190324.48388,0 -1622044800000,14.428,14.633,14.334,14.633,26256.32,1622045099999,380445.13640,1495,13916.84,201834.21973,0 -1622045100000,14.631,14.695,14.540,14.587,31058.51,1622045399999,454102.52579,1358,14039.50,205447.25471,0 -1622045400000,14.577,14.684,14.524,14.662,23836.17,1622045699999,348005.12508,1233,13366.39,195029.95659,0 -1622045700000,14.659,14.818,14.654,14.768,17829.17,1622045999999,263042.90273,1109,10721.95,158225.14849,0 -1622046000000,14.759,14.833,14.745,14.820,8676.63,1622046299999,128319.17339,697,4916.95,72716.21011,0 -1622046300000,14.814,14.884,14.713,14.758,25636.08,1622046599999,379527.90928,1307,10613.26,157260.93210,0 -1622046600000,14.761,14.815,14.482,14.528,27182.67,1622046899999,396921.67909,1659,12832.60,187389.39575,0 -1622046900000,14.536,14.672,14.525,14.628,14263.37,1622047199999,208380.09297,941,6963.75,101707.14166,0 -1622047200000,14.625,14.625,14.477,14.504,11893.75,1622047499999,172870.15259,810,5339.16,77580.72688,0 -1622047500000,14.512,14.523,14.319,14.362,32167.75,1622047799999,463684.75829,1380,19394.70,279662.28615,0 -1622047800000,14.344,14.464,14.284,14.431,17092.72,1622048099999,245233.01073,1124,8963.13,128663.54468,0 -1622048100000,14.435,14.469,14.260,14.302,30821.86,1622048399999,441264.62599,1269,12170.34,174243.39478,0 -1622048400000,14.301,14.302,14.069,14.069,37015.11,1622048699999,523040.75774,2298,15940.00,225242.58767,0 -1622048700000,14.072,14.125,14.035,14.063,14128.00,1622048999999,198899.84751,1114,7119.85,100248.81654,0 -1622049000000,14.062,14.141,14.000,14.130,18629.42,1622049299999,261931.69213,1224,9763.95,137258.99457,0 -1622049300000,14.128,14.265,14.077,14.258,15805.42,1622049599999,223959.29147,1080,8132.53,115265.52230,0 -1622049600000,14.254,14.363,14.221,14.344,14804.06,1622049899999,211745.82974,1031,6551.10,93730.76280,0 -1622049900000,14.346,14.361,14.294,14.361,11753.33,1622050199999,168355.84390,758,6902.49,98885.79628,0 -1622050200000,14.364,14.477,14.328,14.415,16977.80,1622050499999,244579.77655,1180,8099.56,116686.02057,0 -1622050500000,14.420,14.472,14.387,14.430,10863.82,1622050799999,156774.64095,822,4941.49,71333.88067,0 -1622050800000,14.428,14.446,14.392,14.417,6485.65,1622051099999,93499.00704,578,3258.76,46974.66506,0 -1622051100000,14.418,14.438,14.314,14.398,14991.14,1622051399999,215509.32750,875,6097.40,87678.27531,0 -1622051400000,14.395,14.432,14.289,14.393,17071.13,1622051699999,245278.23620,924,9667.56,138873.83047,0 -1622051700000,14.393,14.637,14.370,14.578,26183.56,1622051999999,379662.47895,1459,16491.59,239230.17915,0 -1622052000000,14.583,14.589,14.435,14.438,25224.79,1622052299999,366500.40514,1482,11577.97,168208.28263,0 -1622052300000,14.436,14.578,14.372,14.388,15369.82,1622052599999,222334.73595,1183,7930.72,114804.54640,0 -1622052600000,14.388,14.497,14.352,14.474,13523.70,1622052899999,194810.17956,1106,8012.02,115379.51801,0 -1622052900000,14.478,14.523,14.370,14.497,11032.47,1622053199999,159647.21692,945,5068.55,73334.82674,0 -1622053200000,14.501,14.567,14.463,14.554,10770.74,1622053499999,156365.22219,836,5108.39,74156.87675,0 -1622053500000,14.555,14.558,14.467,14.511,11445.88,1622053799999,166146.52782,834,6104.41,88606.06968,0 -1622053800000,14.504,14.598,14.456,14.482,13353.52,1622054099999,193720.82383,980,6081.74,88245.63541,0 -1622054100000,14.488,14.511,14.431,14.447,8485.03,1622054399999,122749.77344,640,3185.17,46072.33485,0 -1622054400000,14.445,14.476,14.404,14.469,7628.79,1622054699999,110055.53373,579,4501.53,64932.00587,0 -1622054700000,14.466,14.631,14.448,14.559,12771.72,1622054999999,185721.60710,940,7215.08,104924.84713,0 -1622055000000,14.545,14.561,14.317,14.325,18131.08,1622055299999,261494.92807,1244,7497.40,108298.07049,0 -1622055300000,14.331,14.565,14.317,14.547,17633.65,1622055599999,255006.54213,1130,11037.67,159543.45415,0 -1622055600000,14.554,14.554,14.340,14.400,17248.02,1622055899999,248881.69210,1300,8610.73,124227.02344,0 -1622055900000,14.403,14.462,14.334,14.348,16149.46,1622056199999,232422.78065,1154,7330.69,105506.73042,0 -1622056200000,14.344,14.359,14.254,14.317,15770.89,1622056499999,225656.60526,986,8545.03,122229.40035,0 -1622056500000,14.315,14.315,14.206,14.259,15617.19,1622056799999,222453.68726,894,7309.71,104093.66052,0 -1622056800000,14.253,14.268,14.077,14.092,16585.50,1622057099999,234620.44567,1212,8734.27,123546.73403,0 -1622057100000,14.089,14.203,14.044,14.195,22465.30,1622057399999,316698.30096,1234,13231.19,186527.84572,0 -1622057400000,14.200,14.205,13.998,14.076,17423.48,1622057699999,245075.95917,1318,9026.57,126919.83084,0 -1622057700000,14.085,14.241,14.032,14.233,15753.34,1622057999999,222774.84680,1073,8931.06,126307.54399,0 -1622058000000,14.232,14.239,14.152,14.204,8854.92,1622058299999,125775.82142,770,3976.26,56473.02401,0 -1622058300000,14.203,14.212,14.111,14.125,7889.74,1622058599999,111684.22435,588,4569.31,64690.40121,0 -1622058600000,14.134,14.350,14.132,14.330,15308.89,1622058899999,218270.65200,1091,7051.39,100549.94232,0 -1622058900000,14.330,14.399,14.309,14.383,10439.44,1622059199999,149857.95471,831,5098.96,73208.11564,0 -1622059200000,14.385,14.393,14.237,14.342,15677.67,1622059499999,224525.61351,1061,7749.00,110933.82396,0 -1622059500000,14.340,14.385,14.318,14.375,8725.77,1622059799999,125181.91652,597,4897.67,70260.95850,0 -1622059800000,14.374,14.441,14.371,14.427,6190.26,1622060099999,89230.65982,545,3078.43,44381.79301,0 -1622060100000,14.415,14.492,14.400,14.480,9470.32,1622060399999,136861.80966,743,4341.91,62761.97893,0 -1622060400000,14.479,14.511,14.419,14.492,11101.15,1622060699999,160642.78612,732,5331.31,77196.99077,0 -1622060700000,14.491,14.566,14.477,14.563,8254.61,1622060999999,119955.09333,752,3329.56,48378.53838,0 -1622061000000,14.557,14.700,14.531,14.694,23532.62,1622061299999,343536.02574,1336,12096.40,176677.54801,0 -1622061300000,14.701,14.701,14.616,14.684,19859.23,1622061599999,291304.51935,1034,8203.58,120363.91124,0 -1622061600000,14.685,14.703,14.616,14.680,13072.84,1622061899999,191757.79508,842,7548.41,110761.14997,0 -1622061900000,14.686,14.712,14.642,14.684,9840.69,1622062199999,144409.22207,742,3936.43,57768.29240,0 -1622062200000,14.685,14.750,14.651,14.711,10397.12,1622062499999,152915.39698,846,5852.31,86063.89410,0 -1622062500000,14.711,14.794,14.674,14.787,6517.11,1622062799999,95967.63862,696,3264.38,48094.57167,0 -1622062800000,14.776,14.776,14.695,14.739,9434.39,1622063099999,138964.24767,741,4716.70,69468.24523,0 -1622063100000,14.736,14.782,14.692,14.750,10133.36,1622063399999,149405.90929,797,5453.22,80403.26007,0 -1622063400000,14.750,14.753,14.638,14.679,18631.93,1622063699999,273749.72437,1166,9440.22,138664.04373,0 -1622063700000,14.677,14.679,14.570,14.599,10821.90,1622063999999,158270.65371,695,2924.60,42792.73016,0 -1622064000000,14.602,14.716,14.600,14.708,7581.71,1622064299999,111177.79992,619,4801.45,70404.28082,0 -1622064300000,14.705,14.722,14.666,14.666,6303.32,1622064599999,92661.91815,477,2864.10,42104.43599,0 -1622064600000,14.667,14.667,14.556,14.568,8208.25,1622064899999,119777.62966,541,3540.36,51655.66638,0 -1622064900000,14.565,14.568,14.462,14.477,13183.88,1622065199999,191345.11759,723,6205.76,90067.56266,0 -1622065200000,14.477,14.601,14.466,14.596,9611.02,1622065499999,139795.61409,557,6064.11,88166.09286,0 -1622065500000,14.600,14.736,14.590,14.696,8668.29,1622065799999,126995.36802,683,4265.45,62491.90542,0 -1622065800000,14.705,14.832,14.686,14.798,10294.09,1622066099999,151967.13565,691,4687.54,69235.18985,0 -1622066100000,14.799,14.799,14.673,14.696,4620.54,1622066399999,68011.03066,386,2032.01,29894.92268,0 -1622066400000,14.688,14.702,14.566,14.688,5385.07,1622066699999,78764.56454,583,3083.64,45083.80673,0 -1622066700000,14.690,14.854,14.651,14.827,11320.44,1622066999999,166997.79614,958,6568.37,96867.04901,0 -1622067000000,14.834,14.848,14.713,14.759,8423.16,1622067299999,124519.75345,735,3845.56,56828.60960,0 -1622067300000,14.760,14.816,14.708,14.709,7741.10,1622067599999,114246.69048,717,3671.15,54190.46833,0 -1622067600000,14.707,14.733,14.668,14.733,4460.27,1622067899999,65522.02873,464,2380.99,34980.72050,0 -1622067900000,14.733,14.878,14.715,14.871,10046.29,1622068199999,148507.71551,672,6288.29,92980.46436,0 -1622068200000,14.874,14.878,14.748,14.762,10272.52,1622068499999,152071.59107,608,2420.65,35827.48424,0 -1622068500000,14.768,14.875,14.747,14.816,12314.40,1622068799999,182476.55967,801,6474.66,95926.35468,0 -1622068800000,14.821,14.821,14.737,14.755,9794.14,1622069099999,144652.04310,747,4245.74,62691.93593,0 -1622069100000,14.757,14.809,14.725,14.799,6524.53,1622069399999,96246.23223,609,3917.84,57790.75470,0 -1622069400000,14.797,14.828,14.777,14.793,6079.28,1622069699999,89975.63340,526,3695.77,54696.13751,0 -1622069700000,14.796,14.977,14.773,14.959,22171.38,1622069999999,329735.54374,1489,12246.41,182115.63712,0 -1622070000000,14.962,14.965,14.712,14.773,16351.99,1622070299999,242352.28877,1132,7621.42,112977.08624,0 -1622070300000,14.776,14.937,14.742,14.932,13704.59,1622070599999,203562.51804,1007,6674.85,99156.06132,0 -1622070600000,14.925,14.928,14.808,14.906,9760.45,1622070899999,145118.22676,745,5351.54,79561.85947,0 -1622070900000,14.900,14.912,14.811,14.864,10738.71,1622071199999,159563.91319,741,5681.79,84424.57894,0 -1622071200000,14.859,15.035,14.823,15.012,15561.15,1622071499999,232389.14771,1112,8411.06,125667.60445,0 -1622071500000,15.012,15.053,14.954,15.023,12896.13,1622071799999,193504.16342,978,6481.04,97259.61207,0 -1622071800000,15.030,15.066,14.978,15.053,15355.44,1622072099999,230805.56751,1043,7139.62,107323.02854,0 -1622072100000,15.052,15.054,14.982,15.005,9549.73,1622072399999,143414.56401,767,5175.02,77710.20501,0 -1622072400000,15.005,15.088,14.993,15.073,9658.50,1622072699999,145325.71799,792,4570.32,68778.37765,0 -1622072700000,15.073,15.175,15.071,15.129,17344.36,1622072999999,262370.03262,1326,9200.38,139217.01914,0 -1622073000000,15.128,15.155,15.105,15.149,6463.88,1622073299999,97777.95071,613,3049.43,46132.73809,0 -1622073300000,15.147,15.262,15.137,15.255,22469.77,1622073599999,341210.54830,1282,9075.57,137862.03012,0 -1622073600000,15.262,15.300,15.128,15.278,35327.24,1622073899999,537452.36659,1713,14364.66,218570.27460,0 -1622073900000,15.281,15.289,15.043,15.118,26152.87,1622074199999,395896.47863,1378,11854.00,179396.11360,0 -1622074200000,15.123,15.200,15.100,15.110,18499.76,1622074499999,280323.07185,975,6310.87,95619.84802,0 -1622074500000,15.110,15.112,14.904,14.907,24811.70,1622074799999,372386.31715,1589,14373.58,215759.58754,0 -1622074800000,14.909,15.018,14.881,15.007,15194.98,1622075099999,227443.27090,853,8377.50,125410.54788,0 -1622075100000,15.005,15.005,14.800,14.821,14230.39,1622075399999,211975.17327,1065,6415.82,95630.34535,0 -1622075400000,14.822,14.936,14.650,14.669,22980.05,1622075699999,339185.58287,1517,12763.29,188485.64090,0 -1622075700000,14.667,14.838,14.667,14.766,30731.57,1622075999999,453534.14953,1503,17345.24,255929.06188,0 -1622076000000,14.762,14.769,14.587,14.744,22310.96,1622076299999,327717.77657,1265,11292.29,165957.83269,0 -1622076300000,14.744,14.835,14.664,14.811,12296.92,1622076599999,181493.05366,964,5886.71,86894.77905,0 -1622076600000,14.803,14.917,14.789,14.896,11038.53,1622076899999,164052.97759,831,4641.37,68969.34792,0 -1622076900000,14.897,14.897,14.747,14.807,14013.51,1622077199999,207723.11493,930,6020.15,89240.35438,0 -1622077200000,14.809,14.881,14.643,14.863,17512.75,1622077499999,258179.54076,1098,7103.00,104662.37640,0 -1622077500000,14.866,14.867,14.592,14.617,17777.10,1622077799999,261384.45699,1229,8375.21,123129.92139,0 -1622077800000,14.618,14.677,14.495,14.524,19506.27,1622078099999,284502.26553,1352,8951.65,130650.71327,0 -1622078100000,14.524,14.595,14.365,14.382,24711.45,1622078399999,357555.98355,1746,11864.61,171708.12086,0 -1622078400000,14.395,14.476,14.267,14.307,33189.71,1622078699999,476116.13293,1716,18198.94,261062.70425,0 -1622078700000,14.288,14.405,14.208,14.349,30735.22,1622078999999,439901.73063,1752,15785.41,225970.74362,0 -1622079000000,14.351,14.379,14.244,14.285,18822.25,1622079299999,269330.62602,1209,9177.69,131349.22324,0 -1622079300000,14.285,14.377,14.252,14.328,13777.85,1622079599999,197428.58601,877,6018.71,86246.10560,0 -1622079600000,14.331,14.367,14.171,14.222,23513.69,1622079899999,335874.20968,1396,10533.94,150589.79701,0 -1622079900000,14.221,14.352,14.100,14.115,22989.80,1622080199999,327344.95248,1452,11106.77,158263.59515,0 -1622080200000,14.106,14.193,13.954,13.991,30445.37,1622080499999,428593.29204,1686,10184.52,143514.20781,0 -1622080500000,13.992,14.067,13.785,13.985,55245.17,1622080799999,768062.29017,3065,20772.26,289062.62385,0 -1622080800000,13.983,14.161,13.816,14.125,26781.68,1622081099999,375314.77650,1643,13818.47,193683.53354,0 -1622081100000,14.123,14.124,13.980,14.038,17175.47,1622081399999,241374.80808,1153,9277.13,130374.93315,0 -1622081400000,14.032,14.155,14.028,14.118,15572.61,1622081699999,219356.94569,955,8759.91,123394.24619,0 -1622081700000,14.118,14.156,14.049,14.155,11704.54,1622081999999,165044.42925,821,6106.49,86125.03826,0 -1622082000000,14.155,14.155,14.020,14.057,15786.28,1622082299999,222510.37758,848,7274.42,102518.45090,0 -1622082300000,14.048,14.143,13.957,13.978,14304.57,1622082599999,200765.39069,1055,6830.09,95851.78891,0 -1622082600000,13.971,14.017,13.837,13.837,17566.85,1622082899999,244759.32388,1245,8842.95,123216.91195,0 -1622082900000,13.836,14.088,13.812,13.970,20838.31,1622083199999,291704.47133,1269,10572.20,148018.75448,0 -1622083200000,13.973,14.081,13.912,13.996,12681.84,1622083499999,177291.67894,899,6700.43,93668.19425,0 -1622083500000,13.998,14.088,13.967,13.984,15029.49,1622083799999,210828.86002,996,7556.71,105973.16537,0 -1622083800000,13.984,13.987,13.826,13.851,9833.61,1622084099999,136621.40606,818,4409.52,61300.90984,0 -1622084100000,13.853,14.065,13.818,14.032,14349.79,1622084399999,200384.15566,1066,6503.94,90813.17747,0 -1622084400000,14.034,14.034,13.718,13.732,23735.11,1622084699999,327993.31892,1562,11238.02,155260.82714,0 -1622084700000,13.733,13.781,13.587,13.639,27323.73,1622084999999,373588.28795,2028,13534.38,185074.73721,0 -1622085000000,13.639,13.765,13.568,13.650,25763.14,1622085299999,351837.02882,1447,12760.33,174373.13603,0 -1622085300000,13.647,13.771,13.557,13.678,21257.96,1622085599999,290549.84045,1405,11483.89,157019.45386,0 -1622085600000,13.678,13.840,13.677,13.819,14906.04,1622085899999,205408.78437,1027,7395.61,101870.73237,0 -1622085900000,13.822,13.866,13.728,13.783,14466.03,1622086199999,199594.56776,953,5913.57,81578.46435,0 -1622086200000,13.778,13.963,13.778,13.951,13272.90,1622086499999,184230.07856,1050,6213.08,86249.47979,0 -1622086500000,13.946,13.956,13.887,13.894,10953.83,1622086799999,152512.97379,789,5201.33,72409.79979,0 -1622086800000,13.891,13.891,13.778,13.783,11274.63,1622087099999,155858.73579,857,5936.43,82052.08145,0 -1622087100000,13.783,13.924,13.766,13.904,14101.20,1622087399999,195328.22089,1040,7504.09,103900.85587,0 -1622087400000,13.900,13.900,13.729,13.729,12006.39,1622087699999,165799.84577,890,5754.92,79494.19943,0 -1622087700000,13.735,13.971,13.729,13.960,13103.25,1622087999999,181745.63171,931,6030.80,83662.52672,0 -1622088000000,13.965,13.965,13.761,13.783,12419.82,1622088299999,172144.15183,968,6179.19,85621.79186,0 -1622088300000,13.772,14.029,13.770,13.969,16414.37,1622088599999,229104.25284,1236,7596.83,106023.59500,0 -1622088600000,13.962,13.974,13.838,13.910,13880.05,1622088899999,192902.42155,1011,7403.96,102876.24665,0 -1622088900000,13.912,13.920,13.789,13.815,15541.67,1622089199999,215213.10205,1063,8320.65,115196.96291,0 -1622089200000,13.814,13.953,13.802,13.901,11447.53,1622089499999,159082.94320,940,5988.25,83223.44909,0 -1622089500000,13.901,13.902,13.761,13.771,14071.40,1622089799999,194392.63773,1164,8161.92,112750.32990,0 -1622089800000,13.763,13.923,13.761,13.911,15984.54,1622090099999,221512.88207,1013,7325.49,101537.56620,0 -1622090100000,13.911,13.913,13.635,13.666,18588.58,1622090399999,255359.54660,1167,7910.59,108720.49277,0 -1622090400000,13.662,13.916,13.662,13.905,16254.44,1622090699999,224961.84075,1434,8781.51,121440.56840,0 -1622090700000,13.912,13.990,13.863,13.967,17574.80,1622090999999,244887.35666,1400,8638.14,120358.24476,0 -1622091000000,13.963,13.975,13.826,13.838,14794.01,1622091299999,205337.82765,1114,8234.37,114259.94201,0 -1622091300000,13.838,13.961,13.831,13.954,13313.45,1622091599999,185071.03871,967,6753.61,93866.32109,0 -1622091600000,13.955,13.960,13.811,13.837,12764.47,1622091899999,176988.12436,857,5419.00,75126.94422,0 -1622091900000,13.837,13.927,13.803,13.825,15032.44,1622092199999,208361.16269,1547,8132.59,112726.73008,0 -1622092200000,13.828,13.865,13.708,13.769,18107.93,1622092499999,249346.61880,2098,8977.91,123620.54642,0 -1622092500000,13.771,13.868,13.736,13.816,16928.47,1622092799999,233473.57681,1376,9630.50,132766.18073,0 -1622092800000,13.815,13.966,13.805,13.928,15204.51,1622093099999,211334.32808,1696,7499.92,104226.66278,0 -1622093100000,13.925,13.930,13.805,13.855,14685.92,1622093399999,203687.09550,1103,7713.24,106968.66968,0 -1622093400000,13.858,14.018,13.853,13.984,18074.45,1622093699999,252404.58807,1199,9082.51,126826.23244,0 -1622093700000,13.979,14.005,13.915,13.950,18166.92,1622093999999,253625.13634,1568,9798.59,136788.83189,0 -1622094000000,13.945,14.100,13.902,14.094,19401.09,1622094299999,271865.51481,1711,10338.77,144963.00715,0 -1622094300000,14.092,14.271,14.060,14.242,26953.36,1622094599999,381747.66030,1648,13510.21,191385.69710,0 -1622094600000,14.241,14.285,14.200,14.270,14329.10,1622094899999,204046.00917,964,7694.79,109576.66406,0 -1622094900000,14.268,14.316,14.227,14.302,13752.43,1622095199999,196288.47194,934,7358.10,105045.48534,0 -1622095200000,14.299,14.313,14.216,14.239,27881.91,1622095499999,397771.33809,1115,8946.23,127614.13164,0 -1622095500000,14.233,14.297,14.200,14.231,17035.02,1622095799999,242536.62247,1010,7236.71,103046.57835,0 -1622095800000,14.230,14.230,14.156,14.212,11779.44,1622096099999,167181.34419,833,5165.19,73288.35238,0 -1622096100000,14.210,14.302,14.165,14.216,13717.10,1622096399999,195393.02418,903,7408.42,105529.29458,0 -1622096400000,14.210,14.256,14.193,14.217,9137.85,1622096699999,129962.56447,663,4895.81,69619.40340,0 -1622096700000,14.228,14.235,14.134,14.208,10866.69,1622096999999,154059.33101,753,5859.19,83059.35510,0 -1622097000000,14.209,14.250,14.136,14.226,10073.28,1622097299999,143008.83947,725,5992.33,85082.53943,0 -1622097300000,14.224,14.242,14.141,14.159,14417.68,1622097599999,204454.08765,871,6337.38,89900.96289,0 -1622097600000,14.157,14.249,14.124,14.239,16223.77,1622097899999,230106.20054,970,8783.62,124618.29720,0 -1622097900000,14.234,14.277,14.178,14.272,18421.03,1622098199999,262026.48049,1031,9841.56,140008.34716,0 -1622098200000,14.275,14.296,14.235,14.274,14344.37,1622098499999,204726.79945,920,6707.37,95745.45231,0 -1622098500000,14.273,14.328,14.242,14.309,18506.53,1622098799999,264461.46558,1002,9770.48,139619.20408,0 -1622098800000,14.306,14.418,14.258,14.282,30800.72,1622099099999,442215.02562,1665,18640.56,267721.28402,0 -1622099100000,14.280,14.299,14.183,14.210,16569.16,1622099399999,236104.94158,959,7416.22,105711.51716,0 -1622099400000,14.205,14.224,14.155,14.187,13779.20,1622099699999,195520.03726,859,7584.58,107640.63944,0 -1622099700000,14.187,14.211,14.085,14.130,16672.00,1622099999999,235750.10357,929,7830.70,110730.39791,0 -1622100000000,14.130,14.196,14.127,14.182,8824.60,1622100299999,125025.71195,667,4552.11,64484.70195,0 -1622100300000,14.183,14.240,14.120,14.168,12822.50,1622100599999,181944.69772,854,6540.05,92796.07513,0 -1622100600000,14.171,14.293,14.171,14.267,12682.22,1622100899999,180516.80878,854,6810.75,96972.08854,0 -1622100900000,14.262,14.380,14.248,14.289,16927.68,1622101199999,242640.54485,982,8752.79,125476.29563,0 -1622101200000,14.287,14.292,14.180,14.254,15748.09,1622101499999,224319.01710,937,9467.62,134824.36835,0 -1622101500000,14.252,14.329,14.218,14.294,9528.24,1622101799999,135977.74035,574,6088.50,86861.12469,0 -1622101800000,14.295,14.301,14.202,14.216,8730.03,1622102099999,124317.06263,636,4119.30,58658.27213,0 -1622102100000,14.217,14.257,14.128,14.209,11026.09,1622102399999,156361.60470,787,6688.48,94820.96572,0 -1622102400000,14.208,14.222,13.956,13.997,24159.30,1622102699999,339793.69759,1552,10397.70,146279.32007,0 -1622102700000,14.010,14.137,14.010,14.118,15025.29,1622102999999,211211.42777,1067,6903.73,97046.46120,0 -1622103000000,14.118,14.350,14.118,14.333,25346.47,1622103299999,360776.24340,1480,11068.29,157561.68350,0 -1622103300000,14.333,14.398,14.289,14.303,18934.01,1622103599999,271642.98962,1172,9859.55,141480.99229,0 -1622103600000,14.299,14.339,14.207,14.215,13676.51,1622103899999,195259.71344,876,7176.68,102509.00880,0 -1622103900000,14.210,14.369,14.178,14.358,15363.04,1622104199999,219167.30627,1036,8114.65,115747.06855,0 -1622104200000,14.354,14.478,14.338,14.441,33987.99,1622104499999,490508.38359,1858,16107.99,232503.55903,0 -1622104500000,14.442,14.522,14.405,14.495,19137.39,1622104799999,276806.61159,1224,10016.93,144913.25792,0 -1622104800000,14.492,14.533,14.459,14.473,14902.93,1622105099999,215968.30212,1050,7945.88,115147.39523,0 -1622105100000,14.471,14.490,14.397,14.479,13936.82,1622105399999,201406.80594,952,6782.55,98021.83146,0 -1622105400000,14.476,14.533,14.467,14.505,8417.05,1622105699999,122056.67321,689,4311.77,62528.52178,0 -1622105700000,14.503,14.535,14.397,14.466,9773.66,1622105999999,141326.45640,848,4529.26,65489.24158,0 -1622106000000,14.463,14.532,14.440,14.463,8239.85,1622106299999,119343.83930,676,5023.59,72782.96668,0 -1622106300000,14.464,14.534,14.464,14.496,10623.67,1622106599999,154061.47743,728,5587.86,81049.61369,0 -1622106600000,14.493,14.636,14.493,14.623,27155.33,1622106899999,395789.07091,1503,16025.00,233520.42626,0 -1622106900000,14.615,14.639,14.565,14.614,14512.71,1622107199999,211826.54621,912,7465.32,108976.76870,0 -1622107200000,14.611,14.700,14.573,14.661,16665.92,1622107499999,243803.38652,1128,8336.88,122030.64764,0 -1622107500000,14.661,14.749,14.610,14.634,16835.53,1622107799999,247167.70011,1236,7821.41,114814.59562,0 -1622107800000,14.633,14.700,14.584,14.616,11542.37,1622108099999,169007.38920,878,5438.48,79653.79488,0 -1622108100000,14.613,14.652,14.559,14.612,10939.05,1622108399999,159705.17447,785,4716.54,68880.85587,0 -1622108400000,14.608,14.669,14.587,14.615,8811.93,1622108699999,128880.93309,696,4774.81,69835.55193,0 -1622108700000,14.616,14.649,14.600,14.628,9231.53,1622108999999,134993.25928,700,5458.23,79812.02112,0 -1622109000000,14.626,14.645,14.614,14.627,7051.21,1622109299999,103162.21577,564,3965.67,58020.35326,0 -1622109300000,14.627,14.693,14.595,14.688,10365.50,1622109599999,151716.69535,695,4720.65,69100.02392,0 -1622109600000,14.688,14.738,14.577,14.594,10426.95,1622109899999,152660.93451,901,5545.64,81193.88009,0 -1622109900000,14.596,14.675,14.596,14.667,10138.25,1622110199999,148400.75404,605,6117.51,89542.91227,0 -1622110200000,14.665,14.721,14.625,14.709,11766.46,1622110499999,172535.59343,790,7259.84,106477.61396,0 -1622110500000,14.714,14.752,14.689,14.726,15313.35,1622110799999,225408.94465,1066,7492.85,110308.73223,0 -1622110800000,14.721,14.721,14.634,14.683,7744.12,1622111099999,113731.30342,714,3772.02,55402.90508,0 -1622111100000,14.684,14.717,14.647,14.686,7681.59,1622111399999,112769.76405,584,4519.99,66361.09837,0 -1622111400000,14.691,14.739,14.677,14.718,9333.69,1622111699999,137332.11302,763,5050.11,74307.22204,0 -1622111700000,14.720,14.750,14.555,14.616,14264.84,1622111999999,208919.13658,1014,5532.86,80988.83690,0 -1622112000000,14.620,14.669,14.589,14.626,9804.24,1622112299999,143441.06877,656,5807.46,84962.33483,0 -1622112300000,14.632,14.693,14.631,14.666,7646.10,1622112599999,112194.54939,649,3594.39,52743.08032,0 -1622112600000,14.666,14.675,14.597,14.611,9644.67,1622112899999,141022.96668,735,4767.39,69710.04381,0 -1622112900000,14.619,14.675,14.586,14.610,8796.61,1622113199999,128737.87359,751,4711.98,68960.03228,0 -1622113200000,14.606,14.718,14.606,14.692,10322.99,1622113499999,151539.24732,814,6213.38,91221.63400,0 -1622113500000,14.693,14.775,14.669,14.669,13501.16,1622113799999,198879.52778,1037,6470.06,95316.15216,0 -1622113800000,14.668,14.775,14.668,14.729,9817.48,1622114099999,144705.83622,700,5203.50,76698.22308,0 -1622114100000,14.724,14.823,14.724,14.776,14019.93,1622114399999,207379.16817,994,6369.25,94222.84352,0 -1622114400000,14.774,14.785,14.728,14.759,10305.04,1622114699999,152029.01073,841,5651.17,83365.04358,0 -1622114700000,14.756,14.805,14.727,14.740,12605.20,1622114999999,186084.21748,853,7193.02,106201.37510,0 -1622115000000,14.745,14.800,14.657,14.686,18387.76,1622115299999,270522.93563,1208,6883.22,101301.91660,0 -1622115300000,14.690,14.757,14.660,14.732,10564.38,1622115599999,155380.73772,875,5319.45,78245.35468,0 -1622115600000,14.733,14.736,14.676,14.715,6966.23,1622115899999,102458.00376,608,3413.76,50208.72183,0 -1622115900000,14.718,14.784,14.691,14.763,10551.33,1622116199999,155602.42153,760,5984.19,88255.65278,0 -1622116200000,14.761,14.810,14.734,14.785,13582.42,1622116499999,200709.63863,825,8691.35,128426.68652,0 -1622116500000,14.784,14.793,14.697,14.747,24755.60,1622116799999,364987.21528,1164,9597.42,141599.03943,0 -1622116800000,14.744,14.985,14.741,14.958,50692.88,1622117099999,754319.92674,2385,32516.80,483840.86767,0 -1622117100000,14.961,14.996,14.803,14.803,14751.39,1622117399999,220040.57223,1220,6412.39,95744.79317,0 -1622117400000,14.810,14.945,14.799,14.907,9230.22,1622117699999,137475.90838,764,4289.80,63872.39753,0 -1622117700000,14.908,14.921,14.741,14.761,22868.51,1622117999999,338475.29251,1086,6053.74,89664.48955,0 -1622118000000,14.767,14.889,14.767,14.866,10855.91,1622118299999,161048.64417,803,5974.86,88614.87719,0 -1622118300000,14.867,14.886,14.849,14.858,5694.86,1622118599999,84674.84978,555,2922.16,43449.75719,0 -1622118600000,14.855,14.990,14.853,14.964,12049.06,1622118899999,179877.69353,982,6526.50,97431.04196,0 -1622118900000,14.960,15.000,14.845,14.845,12085.18,1622119199999,180114.26774,923,6981.74,104052.67451,0 -1622119200000,14.840,14.847,14.622,14.647,29725.94,1622119499999,438073.50043,1502,9106.33,134335.79413,0 -1622119500000,14.647,14.785,14.634,14.721,16721.98,1622119799999,246132.95101,1115,10419.39,153435.48369,0 -1622119800000,14.727,14.800,14.710,14.800,8531.67,1622120099999,126043.15720,656,4831.81,71409.35181,0 -1622120100000,14.798,14.812,14.628,14.636,26146.49,1622120399999,385477.02966,1446,13082.16,192965.35429,0 -1622120400000,14.636,14.739,14.636,14.695,9761.84,1622120699999,143492.46967,741,3726.25,54764.70534,0 -1622120700000,14.699,14.800,14.699,14.723,14567.93,1622120999999,214823.77527,859,6769.21,99800.64186,0 -1622121000000,14.715,14.813,14.706,14.788,8456.60,1622121299999,124940.56651,684,3690.43,54512.82341,0 -1622121300000,14.794,14.848,14.753,14.839,13111.60,1622121599999,194138.03858,891,5128.10,75947.80618,0 -1622121600000,14.836,14.981,14.830,14.981,25207.45,1622121899999,375895.87052,1455,14711.67,219410.08248,0 -1622121900000,14.979,15.044,14.935,15.008,33433.50,1622122199999,501325.90891,1751,20495.10,307413.80415,0 -1622122200000,15.004,15.015,14.900,14.914,13466.30,1622122499999,201426.29616,949,5477.17,81973.33639,0 -1622122500000,14.913,15.026,14.909,14.981,13346.53,1622122799999,199744.69875,942,6645.69,99465.62454,0 -1622122800000,14.981,15.020,14.905,14.923,12614.07,1622123099999,188932.38748,927,6207.75,92979.78382,0 -1622123100000,14.920,14.998,14.918,14.978,12285.50,1622123399999,184023.33412,773,4350.96,65158.82092,0 -1622123400000,14.978,15.029,14.908,14.931,11840.73,1622123699999,177544.34137,944,5180.45,77695.52637,0 -1622123700000,14.928,14.965,14.864,14.936,10726.68,1622123999999,160055.50042,955,4801.81,71662.68836,0 -1622124000000,14.932,15.093,14.932,15.077,17206.53,1622124299999,258638.20152,1285,8676.39,130476.85084,0 -1622124300000,15.077,15.137,15.044,15.050,15697.26,1622124599999,236795.73892,1234,7927.24,119570.77034,0 -1622124600000,15.048,15.050,14.949,14.953,11092.12,1622124899999,166375.50388,861,3904.81,58611.59228,0 -1622124900000,14.954,15.053,14.943,14.994,15792.69,1622125199999,236892.34055,913,8003.77,120095.28311,0 -1622125200000,14.989,15.022,14.967,14.993,8649.35,1622125499999,129738.48784,627,3500.50,52509.67111,0 -1622125500000,14.994,15.071,14.974,15.039,10421.78,1622125799999,156558.88523,895,5350.49,80392.57529,0 -1622125800000,15.039,15.127,15.009,15.109,21178.39,1622126099999,318967.00931,1195,12291.25,185080.56253,0 -1622126100000,15.110,15.173,15.102,15.146,11681.06,1622126399999,176897.56664,964,5838.78,88433.22684,0 -1622126400000,15.143,15.263,15.105,15.111,53757.40,1622126699999,816150.19611,1919,30172.69,458330.98624,0 -1622126700000,15.110,15.150,15.048,15.048,13670.05,1622126999999,206302.55418,845,7494.16,113178.25370,0 -1622127000000,15.046,15.164,15.044,15.152,8926.43,1622127299999,134937.10463,747,5362.84,81056.24709,0 -1622127300000,15.152,15.165,15.043,15.063,17458.34,1622127599999,263433.17655,860,4713.97,71238.06055,0 -1622127600000,15.055,15.093,14.918,14.931,23013.66,1622127899999,345842.79664,1153,5926.72,89110.29523,0 -1622127900000,14.930,15.007,14.930,14.941,8354.97,1622128199999,125137.65616,704,4235.75,63424.03636,0 -1622128200000,14.942,15.008,14.932,14.954,8524.62,1622128499999,127641.58567,698,3518.23,52695.71031,0 -1622128500000,14.954,14.954,14.783,14.854,22885.41,1622128799999,339612.91847,1251,6814.61,101142.63991,0 -1622128800000,14.859,14.893,14.681,14.731,22028.24,1622129099999,325448.69761,1502,9214.89,136186.99206,0 -1622129100000,14.745,14.805,14.729,14.778,11459.33,1622129399999,169312.49471,875,6806.63,100592.29618,0 -1622129400000,14.777,14.880,14.771,14.804,13181.99,1622129699999,195535.23060,1007,7704.99,114286.18376,0 -1622129700000,14.807,14.855,14.705,14.721,14392.97,1622129999999,212556.78115,979,6654.84,98317.73494,0 -1622130000000,14.725,14.852,14.724,14.835,6888.11,1622130299999,101958.95497,740,3781.04,55957.12865,0 -1622130300000,14.839,14.969,14.835,14.948,17417.79,1622130599999,259591.03195,1236,7728.36,115100.09588,0 -1622130600000,14.953,14.958,14.877,14.898,14548.08,1622130899999,216981.72435,1065,5035.33,75081.05687,0 -1622130900000,14.895,14.941,14.869,14.900,13465.72,1622131199999,200747.39041,1057,5200.82,77537.80183,0 -1622131200000,14.897,15.001,14.750,14.769,34677.60,1622131499999,515787.92633,2096,13434.34,199993.76731,0 -1622131500000,14.765,14.842,14.732,14.752,16010.32,1622131799999,236738.73417,1121,4710.78,69638.75913,0 -1622131800000,14.743,14.758,14.625,14.690,21750.08,1622132099999,319643.10453,1494,10401.06,152840.68019,0 -1622132100000,14.688,14.820,14.688,14.747,13187.97,1622132399999,194825.13058,1057,6430.41,94973.46797,0 -1622132400000,14.752,14.784,14.685,14.719,9847.53,1622132699999,145053.10362,819,4403.50,64874.31129,0 -1622132700000,14.719,14.751,14.599,14.628,15809.31,1622132999999,231994.00982,980,5340.14,78449.07700,0 -1622133000000,14.628,14.733,14.623,14.670,12122.67,1622133299999,178012.81290,889,5507.50,80880.04021,0 -1622133300000,14.671,14.703,14.457,14.514,23672.57,1622133599999,345033.60275,1773,9931.39,144842.36376,0 -1622133600000,14.512,14.651,14.512,14.609,15282.72,1622133899999,222837.39576,1212,8384.07,122237.34455,0 -1622133900000,14.602,14.694,14.555,14.650,11716.31,1622134199999,171417.35174,1029,6143.65,89868.55589,0 -1622134200000,14.649,14.672,14.465,14.473,18507.29,1622134499999,269494.07816,1396,8663.20,126212.72122,0 -1622134500000,14.468,14.599,14.462,14.582,22732.79,1622134799999,330362.66591,1330,14556.84,211445.43132,0 -1622134800000,14.580,14.659,14.553,14.572,12280.51,1622135099999,179465.86552,900,5329.44,77874.34631,0 -1622135100000,14.567,14.671,14.562,14.652,9799.68,1622135399999,143536.29212,728,6080.65,89058.65844,0 -1622135400000,14.645,14.712,14.573,14.712,12506.01,1622135699999,183263.00885,820,8898.52,130476.86182,0 -1622135700000,14.712,14.787,14.670,14.753,11023.89,1622135999999,162141.33809,835,6297.97,92654.26504,0 -1622136000000,14.754,14.771,14.672,14.700,12466.10,1622136299999,183337.21541,818,6169.32,90762.68346,0 -1622136300000,14.698,14.746,14.693,14.723,4265.98,1622136599999,62784.15172,487,2487.08,36598.07399,0 -1622136600000,14.724,14.766,14.652,14.756,8650.46,1622136899999,127325.93989,698,4190.74,61667.14086,0 -1622136900000,14.763,14.774,14.715,14.756,6787.94,1622137199999,100136.77643,572,3175.81,46850.42367,0 -1622137200000,14.767,14.767,14.667,14.699,13812.16,1622137499999,203196.37561,864,7497.51,110339.84610,0 -1622137500000,14.696,14.732,14.675,14.700,8332.31,1622137799999,122528.21986,647,3871.79,56922.94766,0 -1622137800000,14.704,14.786,14.683,14.780,10773.80,1622138099999,158742.13313,838,5504.98,81117.58020,0 -1622138100000,14.781,14.786,14.702,14.705,9535.02,1622138399999,140493.02398,729,4131.14,60867.47774,0 -1622138400000,14.704,14.784,14.662,14.769,9054.33,1622138699999,133259.00160,721,4090.71,60222.69322,0 -1622138700000,14.767,14.794,14.736,14.771,5124.68,1622138999999,75645.59718,455,2538.40,37471.32071,0 -1622139000000,14.763,14.790,14.725,14.787,4873.30,1622139299999,71959.18428,517,2186.48,32285.70596,0 -1622139300000,14.789,14.790,14.638,14.718,8173.92,1622139599999,120143.01183,689,4191.02,61597.73858,0 -1622139600000,14.720,14.754,14.667,14.703,4035.57,1622139899999,59357.03232,455,2385.83,35080.43576,0 -1622139900000,14.703,14.749,14.662,14.670,5547.86,1622140199999,81559.47126,498,2947.95,43323.14377,0 -1622140200000,14.668,14.719,14.569,14.709,9089.03,1622140499999,133081.24654,932,4092.26,59917.50746,0 -1622140500000,14.709,14.760,14.675,14.693,10362.01,1622140799999,152524.69972,860,5155.49,75886.80769,0 -1622140800000,14.691,14.734,14.661,14.707,5537.07,1622141099999,81425.93873,550,2992.10,43994.78066,0 -1622141100000,14.705,14.745,14.658,14.743,9002.14,1622141399999,132427.89166,704,4581.99,67390.90435,0 -1622141400000,14.741,14.764,14.671,14.687,9854.85,1622141699999,145087.76061,642,4746.28,69907.52695,0 -1622141700000,14.681,14.743,14.655,14.731,8493.50,1622141999999,124731.50673,608,4045.79,59424.50717,0 -1622142000000,14.725,14.737,14.450,14.478,18613.54,1622142299999,270995.47584,1199,6473.59,94146.95687,0 -1622142300000,14.478,14.560,14.462,14.502,14607.65,1622142599999,211856.03283,893,8239.88,119494.57502,0 -1622142600000,14.498,14.607,14.460,14.605,7938.55,1622142899999,115431.68383,785,4393.77,63877.25813,0 -1622142900000,14.601,14.648,14.458,14.481,13336.73,1622143199999,193902.27765,914,5837.27,84900.89855,0 -1622143200000,14.481,14.509,14.401,14.444,12644.69,1622143499999,182713.85406,890,4411.08,63754.48340,0 -1622143500000,14.442,14.473,14.224,14.273,32131.61,1622143799999,460155.43524,2190,14565.09,208631.05097,0 -1622143800000,14.265,14.480,14.246,14.464,25392.86,1622144099999,364857.75781,1697,12980.80,186590.07487,0 -1622144100000,14.463,14.475,14.327,14.462,12646.71,1622144399999,182265.58298,1009,6499.43,93697.91362,0 -1622144400000,14.462,14.480,14.352,14.364,9722.94,1622144699999,140156.87743,834,5164.04,74446.55849,0 -1622144700000,14.368,14.470,14.353,14.465,8548.34,1622144999999,123203.51311,749,3667.48,52840.78902,0 -1622145000000,14.466,14.533,14.430,14.474,11475.99,1622145299999,166211.63600,884,6514.71,94374.09573,0 -1622145300000,14.478,14.549,14.474,14.511,6053.70,1622145599999,87919.01073,652,2780.35,40376.50354,0 -1622145600000,14.516,14.523,14.412,14.445,9771.65,1622145899999,141356.50522,774,5273.32,76249.91844,0 -1622145900000,14.441,14.476,14.358,14.444,9709.74,1622146199999,140024.90297,731,3979.25,57391.85238,0 -1622146200000,14.446,14.516,14.435,14.450,5438.84,1622146499999,78764.00191,549,2272.41,32888.16272,0 -1622146500000,14.446,14.454,14.342,14.453,7259.06,1622146799999,104492.60855,676,3310.97,47645.36145,0 -1622146800000,14.447,14.522,14.402,14.404,6283.35,1622147099999,90871.02812,682,2901.83,41942.69049,0 -1622147100000,14.414,14.441,14.331,14.397,8830.52,1622147399999,126982.99773,742,4268.96,61414.03102,0 -1622147400000,14.402,14.557,14.402,14.461,13954.55,1622147699999,202501.87704,983,6227.21,90349.36323,0 -1622147700000,14.454,14.475,14.322,14.323,6819.81,1622147999999,98252.14424,655,3275.31,47183.85071,0 -1622148000000,14.327,14.475,14.308,14.441,10729.71,1622148299999,154671.68041,806,4984.67,71845.54067,0 -1622148300000,14.440,14.474,14.275,14.283,10569.40,1622148599999,151582.81085,912,4815.95,69038.48574,0 -1622148600000,14.281,14.385,14.251,14.299,11064.55,1622148899999,158410.46336,868,4801.89,68740.67319,0 -1622148900000,14.311,14.313,14.190,14.225,13583.75,1622149199999,193467.64334,1022,5319.40,75781.38452,0 -1622149200000,14.221,14.282,14.100,14.105,16950.01,1622149499999,240187.41040,1345,6944.63,98405.04381,0 -1622149500000,14.105,14.187,14.096,14.169,12198.36,1622149799999,172523.25946,941,5543.43,78392.01341,0 -1622149800000,14.160,14.210,14.059,14.189,11149.93,1622150099999,157697.83138,991,5046.97,71396.25203,0 -1622150100000,14.190,14.320,14.131,14.320,8599.75,1622150399999,122509.44019,796,5028.64,71645.27894,0 -1622150400000,14.320,14.381,14.288,14.381,5014.21,1622150699999,71867.26709,623,2856.19,40944.66493,0 -1622150700000,14.379,14.422,14.344,14.420,6037.45,1622150999999,86767.98296,689,2791.69,40135.97297,0 -1622151000000,14.420,14.456,14.357,14.446,6844.08,1622151299999,98601.19823,568,2374.95,34213.48770,0 -1622151300000,14.441,14.516,14.440,14.507,10317.23,1622151599999,149415.13692,598,3815.38,55274.23528,0 -1622151600000,14.506,14.516,14.446,14.460,6430.52,1622151899999,93149.94074,535,2741.12,39719.71504,0 -1622151900000,14.462,14.554,14.454,14.546,6009.13,1622152199999,87261.18354,501,3951.21,57365.40032,0 -1622152200000,14.555,14.625,14.515,14.614,5960.13,1622152499999,86853.08571,576,4014.42,58513.17092,0 -1622152500000,14.615,14.643,14.580,14.621,5112.98,1622152799999,74723.92897,454,2233.53,32648.50341,0 -1622152800000,14.622,14.622,14.551,14.571,4414.89,1622153099999,64397.36561,473,1308.19,19084.69700,0 -1622153100000,14.576,14.618,14.510,14.515,5731.19,1622153399999,83413.75071,452,3257.38,47416.17886,0 -1622153400000,14.515,14.578,14.513,14.545,4335.78,1622153699999,63072.55812,436,3087.69,44921.16052,0 -1622153700000,14.541,14.542,14.450,14.465,5523.27,1622153999999,80000.91796,487,3022.22,43765.03271,0 -1622154000000,14.467,14.522,14.413,14.454,6020.17,1622154299999,87133.19561,592,2844.18,41181.77013,0 -1622154300000,14.456,14.633,14.442,14.630,6201.55,1622154599999,90084.83536,520,4614.87,67094.03417,0 -1622154600000,14.635,14.656,14.491,14.580,16584.02,1622154899999,241459.92563,1027,9624.96,140129.52948,0 -1622154900000,14.580,14.582,14.421,14.535,11048.90,1622155199999,160152.09804,791,5954.60,86308.53374,0 -1622155200000,14.535,14.537,14.445,14.509,5187.42,1622155499999,75126.12357,546,2828.36,40961.67501,0 -1622155500000,14.504,14.523,14.383,14.400,9031.83,1622155799999,130300.03777,691,3983.83,57525.82828,0 -1622155800000,14.407,14.407,14.311,14.319,7580.87,1622156099999,108790.81630,720,4117.42,59086.41402,0 -1622156100000,14.324,14.378,14.321,14.362,6550.99,1622156399999,94006.48982,471,3786.44,54340.54610,0 -1622156400000,14.367,14.575,14.365,14.562,13785.14,1622156699999,199390.68256,1022,6505.33,94102.66663,0 -1622156700000,14.564,14.568,14.475,14.505,7871.69,1622156999999,114319.00393,680,3327.89,48319.37583,0 -1622157000000,14.504,14.504,14.389,14.399,7502.97,1622157299999,108357.31993,748,2820.02,40722.28414,0 -1622157300000,14.408,14.410,14.264,14.285,10079.62,1622157599999,144574.03400,927,4912.82,70487.02731,0 -1622157600000,14.286,14.312,14.149,14.166,50216.71,1622157899999,714084.24193,1770,18417.29,261881.73687,0 -1622157900000,14.172,14.229,14.139,14.201,10559.97,1622158199999,149901.28735,878,5238.34,74378.86809,0 -1622158200000,14.201,14.299,14.114,14.182,24827.91,1622158499999,352504.33212,1479,12128.50,172232.68218,0 -1622158500000,14.181,14.240,14.144,14.231,8027.01,1622158799999,113910.38497,746,4782.73,67867.89740,0 -1622158800000,14.233,14.387,14.214,14.373,18656.13,1622159099999,267116.71929,1115,11255.52,161181.70530,0 -1622159100000,14.370,14.555,14.341,14.538,19902.14,1622159399999,287449.95341,1275,12873.22,185725.83788,0 -1622159400000,14.549,14.554,14.449,14.488,16772.94,1622159699999,243444.44654,997,7723.58,112098.42315,0 -1622159700000,14.490,14.521,14.384,14.521,12102.73,1622159999999,174516.51641,897,6948.37,100200.23322,0 -1622160000000,14.521,14.527,14.088,14.104,45929.55,1622160299999,655366.42091,2194,20080.53,286261.59050,0 -1622160300000,14.104,14.365,14.094,14.348,17798.65,1622160599999,253252.66249,1273,10312.91,146679.20197,0 -1622160600000,14.348,14.393,14.244,14.388,18670.37,1622160899999,267636.19057,1411,9550.12,136907.83728,0 -1622160900000,14.385,14.625,14.349,14.548,16913.87,1622161199999,245404.01114,1668,7461.50,108265.66931,0 -1622161200000,14.555,14.599,14.485,14.534,15361.31,1622161499999,223471.57853,1130,7319.46,106483.64006,0 -1622161500000,14.530,14.534,14.377,14.388,8519.57,1622161799999,123247.98538,789,3452.06,49985.67336,0 -1622161800000,14.392,14.406,14.213,14.220,14438.26,1622162099999,206424.65015,1230,7815.13,111749.47560,0 -1622162100000,14.219,14.309,14.153,14.205,17331.32,1622162399999,246422.46460,1406,8496.43,120775.08307,0 -1622162400000,14.206,14.309,14.173,14.289,30101.68,1622162699999,429123.16471,1363,11216.85,159909.20823,0 -1622162700000,14.293,14.293,14.156,14.195,12245.88,1622162999999,173973.77654,956,7063.88,100339.36943,0 -1622163000000,14.190,14.195,14.011,14.112,38193.01,1622163299999,537743.01700,1859,12853.24,181030.04182,0 -1622163300000,14.109,14.120,14.001,14.001,15232.74,1622163599999,213995.20662,1156,7901.17,110995.90753,0 -1622163600000,14.008,14.009,13.845,13.965,31987.06,1622163899999,445455.99343,2145,13369.22,186165.09453,0 -1622163900000,13.962,14.047,13.911,13.980,18244.74,1622164199999,255105.19090,1201,8605.00,120278.73326,0 -1622164200000,13.974,14.005,13.851,13.939,15105.99,1622164499999,210582.09686,1118,7014.46,97802.57642,0 -1622164500000,13.936,14.187,13.902,14.151,81494.92,1622164799999,1148314.55362,2235,40676.82,572865.58529,0 -1622164800000,14.153,14.205,14.096,14.139,10441.78,1622165099999,147793.60965,859,5170.07,73182.93333,0 -1622165100000,14.141,14.247,14.139,14.243,11325.92,1622165399999,160694.15056,811,6072.38,86160.90768,0 -1622165400000,14.244,14.351,14.166,14.343,19335.73,1622165699999,275862.15721,1241,9621.32,137377.99249,0 -1622165700000,14.342,14.382,14.259,14.350,13201.50,1622165999999,189088.47726,960,6650.75,95270.10995,0 -1622166000000,14.353,14.355,14.212,14.269,12602.83,1622166299999,179989.34511,1054,5620.04,80253.40439,0 -1622166300000,14.269,14.328,14.128,14.314,26186.06,1622166599999,372160.36684,1230,7696.87,109387.05882,0 -1622166600000,14.316,14.318,14.142,14.247,14467.16,1622166899999,205861.64090,1072,7462.96,106150.65077,0 -1622166900000,14.253,14.301,14.153,14.273,10822.39,1622167199999,153732.37778,1009,5855.92,83172.92372,0 -1622167200000,14.271,14.381,14.160,14.334,16591.10,1622167499999,236649.28096,1236,8038.86,114667.05785,0 -1622167500000,14.331,14.361,14.257,14.350,10329.01,1622167799999,147798.71549,828,4721.40,67542.31536,0 -1622167800000,14.349,14.358,14.307,14.328,10518.63,1622168099999,150748.63374,848,4830.61,69222.93988,0 -1622168100000,14.329,14.329,14.221,14.278,14884.60,1622168399999,212457.75637,1069,6255.95,89296.86316,0 -1622168400000,14.284,14.290,14.230,14.245,15523.78,1622168699999,221282.57003,969,8734.54,124521.29159,0 -1622168700000,14.252,14.278,14.197,14.235,13341.64,1622168999999,189869.46000,858,7316.63,104129.31295,0 -1622169000000,14.237,14.238,14.180,14.217,12167.01,1622169299999,172886.09183,793,7326.77,104110.77868,0 -1622169300000,14.221,14.222,14.139,14.216,12302.66,1622169599999,174510.36697,955,7169.27,101698.08858,0 -1622169600000,14.216,14.282,14.211,14.236,15772.81,1622169899999,224736.07798,1018,8978.01,127920.62810,0 -1622169900000,14.240,14.240,14.124,14.159,14312.84,1622170199999,202829.08965,1002,8421.45,119333.61637,0 -1622170200000,14.163,14.193,14.095,14.167,12008.68,1622170499999,169850.29972,822,6278.53,88794.81049,0 -1622170500000,14.170,14.282,14.164,14.247,13378.01,1622170799999,190532.90317,946,8478.16,120737.05693,0 -1622170800000,14.247,14.248,14.124,14.210,12862.14,1622171099999,182336.88802,936,7138.17,101221.24840,0 -1622171100000,14.210,14.224,14.172,14.215,10382.70,1622171399999,147459.93396,654,4844.00,68789.56453,0 -1622171400000,14.222,14.222,14.154,14.205,8625.12,1622171699999,122414.49025,658,3678.10,52198.24438,0 -1622171700000,14.204,14.204,14.054,14.177,10055.65,1622171999999,142004.35839,924,4536.36,64068.88455,0 -1622172000000,14.180,14.184,14.044,14.051,7688.70,1622172299999,108451.65804,680,2796.96,39473.73009,0 -1622172300000,14.053,14.116,14.045,14.092,6639.89,1622172599999,93468.18938,638,3668.33,51639.33395,0 -1622172600000,14.087,14.216,14.015,14.211,11490.54,1622172899999,162052.37775,1100,6313.77,89079.95537,0 -1622172900000,14.197,14.281,14.175,14.256,15108.41,1622173199999,215079.18230,1005,7003.14,99694.91199,0 -1622173200000,14.256,14.303,14.234,14.258,17439.44,1622173499999,248642.59925,947,6681.04,95297.72342,0 -1622173500000,14.253,14.268,14.126,14.158,14901.91,1622173799999,211748.68471,1115,7413.28,105352.50846,0 -1622173800000,14.160,14.257,14.067,14.257,12526.95,1622174099999,177353.16867,1211,7383.94,104603.57027,0 -1622174100000,14.255,14.337,14.227,14.315,14980.09,1622174399999,214075.57377,1181,7091.29,101412.13623,0 -1622174400000,14.316,14.316,14.142,14.249,10404.71,1622174699999,147931.38304,1171,5352.64,76076.17046,0 -1622174700000,14.250,14.267,14.133,14.154,14513.62,1622174999999,206254.04906,1242,6260.60,88953.43346,0 -1622175000000,14.155,14.214,14.139,14.151,14303.27,1622175299999,202797.86337,1110,9540.96,135266.57943,0 -1622175300000,14.146,14.177,14.061,14.101,15454.81,1622175599999,218143.78310,1158,8168.75,115281.46447,0 -1622175600000,14.101,14.154,14.016,14.025,10890.19,1622175899999,153443.15748,919,6503.76,91642.72693,0 -1622175900000,14.031,14.100,13.993,14.084,12920.19,1622176199999,181465.75197,1018,6458.10,90725.18258,0 -1622176200000,14.086,14.086,13.876,13.951,16704.42,1622176499999,233244.37775,1220,6759.22,94341.05809,0 -1622176500000,13.951,13.991,13.835,13.850,11155.75,1622176799999,155209.83244,941,5359.48,74581.41260,0 -1622176800000,13.846,13.901,13.707,13.726,20414.12,1622177099999,282056.71479,1418,8733.24,120754.47871,0 -1622177100000,13.720,13.845,13.683,13.755,22353.41,1622177399999,307470.30350,1324,10703.58,147206.36264,0 -1622177400000,13.754,13.831,13.695,13.710,11629.65,1622177699999,160295.11121,858,6095.23,84009.76994,0 -1622177700000,13.710,13.766,13.690,13.705,13636.35,1622177999999,187169.16987,871,6864.26,94200.21610,0 -1622178000000,13.702,13.814,13.623,13.712,23225.24,1622178299999,318855.78746,1461,12738.99,175021.82319,0 -1622178300000,13.712,13.795,13.674,13.771,11368.11,1622178599999,156279.72168,790,5479.88,75340.68914,0 -1622178600000,13.771,13.842,13.748,13.836,9912.22,1622178899999,136745.33900,745,4925.51,67952.37089,0 -1622178900000,13.837,13.840,13.690,13.722,9942.92,1622179199999,136840.16069,887,5018.37,69057.72664,0 -1622179200000,13.733,13.746,13.637,13.719,10799.62,1622179499999,147846.87284,831,5723.71,78363.53056,0 -1622179500000,13.714,13.785,13.601,13.668,13864.36,1622179799999,189801.09329,996,6522.67,89372.46202,0 -1622179800000,13.658,13.766,13.609,13.658,12750.34,1622180099999,174387.03462,952,6941.06,94909.50817,0 -1622180100000,13.655,13.700,13.560,13.583,15094.56,1622180399999,205796.73906,989,6673.38,91029.39521,0 -1622180400000,13.568,13.643,13.224,13.321,62496.77,1622180699999,835884.50348,3741,22358.72,299484.97073,0 -1622180700000,13.326,13.356,13.136,13.269,47372.44,1622180999999,627709.28810,2899,20609.28,273112.91114,0 -1622181000000,13.258,13.318,13.099,13.174,34715.35,1622181299999,458695.33379,2234,15981.87,211203.86559,0 -1622181300000,13.187,13.285,13.163,13.235,21750.64,1622181599999,287619.84878,1214,10397.78,137493.67323,0 -1622181600000,13.232,13.335,13.149,13.229,35021.23,1622181899999,464285.25617,1863,15351.42,203665.50415,0 -1622181900000,13.233,13.292,13.100,13.144,24458.37,1622182199999,322191.67751,1487,12941.07,170451.52882,0 -1622182200000,13.150,13.180,13.040,13.108,21932.29,1622182499999,287388.85096,1473,10165.60,133214.60390,0 -1622182500000,13.108,13.208,12.848,12.880,38303.01,1622182799999,497989.52844,2558,17013.14,221279.75940,0 -1622182800000,12.875,13.095,12.828,12.985,33202.26,1622183099999,430694.08608,2109,17627.19,228726.71121,0 -1622183100000,12.992,13.086,12.915,12.952,18408.60,1622183399999,239288.45447,1311,10011.42,130109.07327,0 -1622183400000,12.936,13.002,12.714,12.825,32657.06,1622183699999,419477.83453,2216,15607.99,200455.87398,0 -1622183700000,12.826,13.132,12.821,13.128,25102.28,1622183999999,325350.28550,1759,12399.99,160809.40282,0 -1622184000000,13.115,13.171,13.038,13.169,18112.67,1622184299999,237318.11298,1094,7549.38,98973.50679,0 -1622184300000,13.171,13.272,13.135,13.245,22453.12,1622184599999,296745.63603,1325,12329.77,162939.12023,0 -1622184600000,13.244,13.244,13.054,13.078,21918.91,1622184899999,287837.98495,1387,10744.65,141033.26738,0 -1622184900000,13.085,13.216,13.059,13.153,21492.08,1622185199999,282208.26477,1418,9562.32,125577.16784,0 -1622185200000,13.144,13.153,12.938,12.958,18262.77,1622185499999,237964.42031,1306,8152.27,106251.26478,0 -1622185500000,12.953,13.120,12.885,13.112,17669.31,1622185799999,229700.10139,1290,10063.19,130801.24908,0 -1622185800000,13.120,13.213,13.105,13.162,10076.55,1622186099999,132578.89712,897,6021.02,79225.94311,0 -1622186100000,13.162,13.380,13.151,13.356,26812.16,1622186399999,356699.16058,1466,13788.38,183456.75594,0 -1622186400000,13.342,13.349,13.223,13.260,11721.82,1622186699999,155683.23754,937,6403.42,85056.98528,0 -1622186700000,13.269,13.274,13.132,13.176,19855.56,1622186999999,261879.32104,1219,10867.15,143345.67578,0 -1622187000000,13.177,13.300,13.154,13.269,22260.41,1622187299999,294471.63263,1187,10671.39,141115.99594,0 -1622187300000,13.272,13.275,13.088,13.110,11438.69,1622187599999,150561.34821,913,4798.52,63141.07050,0 -1622187600000,13.114,13.183,13.037,13.155,12586.64,1622187899999,164872.74759,971,6602.58,86472.52695,0 -1622187900000,13.162,13.166,12.948,12.972,43439.83,1622188199999,564878.69385,1541,17682.64,229896.34780,0 -1622188200000,12.972,13.171,12.972,13.157,23143.36,1622188499999,303170.97667,1237,12211.49,160021.77084,0 -1622188500000,13.155,13.283,13.135,13.259,21881.91,1622188799999,288715.06114,1124,12436.04,164174.13694,0 -1622188800000,13.258,13.258,13.009,13.216,27563.40,1622189099999,361392.33569,1601,14243.79,186718.61133,0 -1622189100000,13.228,13.314,13.155,13.167,14797.69,1622189399999,195975.64273,1177,7519.03,99605.58343,0 -1622189400000,13.161,13.186,13.058,13.089,17275.81,1622189699999,226544.31346,1536,7702.33,101017.32267,0 -1622189700000,13.089,13.232,13.079,13.208,14308.10,1622189999999,188243.59203,1018,7032.68,92531.09081,0 -1622190000000,13.209,13.213,13.044,13.044,10228.65,1622190299999,134060.20653,731,4371.37,57304.65288,0 -1622190300000,13.049,13.130,13.018,13.038,11002.03,1622190599999,143779.96627,800,6179.63,80763.83026,0 -1622190600000,13.046,13.131,13.031,13.037,12395.08,1622190899999,162131.33171,826,6208.07,81195.03694,0 -1622190900000,13.037,13.116,13.008,13.072,10198.95,1622191199999,133158.91482,719,5127.79,66946.68095,0 -1622191200000,13.077,13.145,13.065,13.133,8189.60,1622191499999,107424.50078,619,4119.08,54029.56711,0 -1622191500000,13.137,13.140,12.924,12.947,14889.49,1622191799999,193793.75206,1051,6659.66,86683.36131,0 -1622191800000,12.940,13.034,12.850,12.860,14478.46,1622192099999,187324.76074,1085,7404.24,95811.57624,0 -1622192100000,12.864,12.865,12.549,12.719,106130.66,1622192399999,1342523.97950,4505,46376.89,587008.98800,0 -1622192400000,12.720,12.732,12.446,12.544,52626.57,1622192699999,659544.79529,2915,20000.31,250805.32096,0 -1622192700000,12.538,12.628,12.418,12.488,38468.41,1622192999999,481081.23348,2045,16724.32,209216.24892,0 -1622193000000,12.497,12.538,12.334,12.376,43940.20,1622193299999,545223.65358,2106,18590.56,230673.67816,0 -1622193300000,12.364,12.491,12.356,12.362,28676.75,1622193599999,356504.19766,1630,12149.12,151069.90137,0 -1622193600000,12.379,12.405,12.211,12.243,39598.83,1622193899999,487441.65787,1833,14833.61,182684.20364,0 -1622193900000,12.244,12.331,12.131,12.160,41454.26,1622194199999,507135.38607,2027,22376.62,273963.46794,0 -1622194200000,12.171,12.429,12.157,12.373,31366.08,1622194499999,387035.50658,1879,17499.45,215898.39266,0 -1622194500000,12.366,12.482,12.337,12.465,18873.88,1622194799999,234160.60405,1229,10534.61,130687.94391,0 -1622194800000,12.462,12.504,12.430,12.486,19697.19,1622195099999,245684.58574,1201,9240.30,115309.95236,0 -1622195100000,12.489,12.648,12.468,12.648,26197.58,1622195399999,329436.37398,1436,15442.27,194218.14523,0 -1622195400000,12.650,12.684,12.575,12.592,22327.26,1622195699999,282171.00127,1333,12251.49,154869.12989,0 -1622195700000,12.594,12.638,12.550,12.607,18567.60,1622195999999,233805.64149,1212,8152.96,102677.44034,0 -1622196000000,12.607,12.611,12.463,12.565,23086.26,1622196299999,289299.73351,1728,9359.72,117293.56924,0 -1622196300000,12.560,12.593,12.356,12.382,28722.09,1622196599999,357864.86314,2081,13035.07,162578.11421,0 -1622196600000,12.388,12.590,12.388,12.555,18428.62,1622196899999,230298.85858,1186,7956.44,99390.19586,0 -1622196900000,12.554,12.693,12.498,12.688,15450.49,1622197199999,194488.57063,1079,8182.54,103045.84431,0 -1622197200000,12.688,12.707,12.528,12.597,16007.42,1622197499999,201704.05907,1066,8832.79,111285.60489,0 -1622197500000,12.598,12.684,12.568,12.667,18389.99,1622197799999,232155.55297,1013,10386.59,131144.30736,0 -1622197800000,12.672,12.685,12.592,12.607,17735.73,1622198099999,224336.16023,950,8883.83,112415.94669,0 -1622198100000,12.602,12.642,12.557,12.613,14395.76,1622198399999,181291.45146,960,8434.62,106210.47122,0 -1622198400000,12.613,12.727,12.555,12.671,19441.27,1622198699999,245888.66122,1043,11415.52,144336.26564,0 -1622198700000,12.670,12.670,12.471,12.501,18512.97,1622198999999,232356.75593,1140,9431.62,118431.34709,0 -1622199000000,12.500,12.599,12.456,12.491,11906.99,1622199299999,148943.37160,930,6853.47,85726.23806,0 -1622199300000,12.491,12.553,12.454,12.484,12665.88,1622199599999,158243.25558,920,6575.00,82135.05220,0 -1622199600000,12.477,12.580,12.419,12.561,13816.61,1622199899999,172605.83162,1000,6762.01,84510.45405,0 -1622199900000,12.568,12.568,12.440,12.440,9666.73,1622200199999,120713.47525,829,4520.30,56433.20790,0 -1622200200000,12.443,12.444,12.303,12.429,20182.40,1622200499999,249578.18443,1341,10469.88,129532.18061,0 -1622200500000,12.432,12.603,12.385,12.516,16065.78,1622200799999,201024.75536,1136,8010.73,100216.69906,0 -1622200800000,12.510,12.520,12.250,12.266,21027.16,1622201099999,259564.70830,1327,8814.33,108768.75054,0 -1622201100000,12.259,12.320,12.150,12.176,19502.71,1622201399999,238387.43948,2088,10127.53,123838.07647,0 -1622201400000,12.174,12.345,12.168,12.329,20012.56,1622201699999,245463.45736,1339,8539.99,104724.04217,0 -1622201700000,12.336,12.458,12.207,12.238,30055.16,1622201999999,370503.21513,3049,14617.96,180240.15557,0 -1622202000000,12.243,12.298,12.106,12.282,22091.31,1622202299999,269539.78431,1438,10733.96,131067.83400,0 -1622202300000,12.268,12.268,12.000,12.018,27243.65,1622202599999,329879.32858,1876,11141.44,134955.56210,0 -1622202600000,12.008,12.128,11.957,12.094,49187.08,1622202899999,592152.73041,2586,20347.33,245208.86712,0 -1622202900000,12.095,12.248,12.075,12.193,29647.80,1622203199999,360363.99488,2053,15719.23,191102.94639,0 -1622203200000,12.188,12.380,12.067,12.359,39507.67,1622203499999,484998.14125,2203,19521.86,239718.33514,0 -1622203500000,12.356,12.535,12.350,12.486,26650.55,1622203799999,332023.07516,1407,16701.85,208155.55516,0 -1622203800000,12.481,12.771,12.450,12.750,37019.14,1622204099999,468037.90369,2020,18597.14,234947.58617,0 -1622204100000,12.744,12.761,12.610,12.643,44708.33,1622204399999,566593.44290,2333,25845.04,327578.80899,0 -1622204400000,12.638,12.879,12.624,12.852,22871.40,1622204699999,291332.75504,1474,13190.60,168072.89423,0 -1622204700000,12.858,12.926,12.792,12.919,19994.33,1622204999999,256682.97524,1482,11203.58,143861.44515,0 -1622205000000,12.930,12.936,12.778,12.778,21436.00,1622205299999,275115.72448,1426,9472.67,121575.36723,0 -1622205300000,12.790,12.910,12.774,12.893,26353.30,1622205599999,338648.08419,1618,12776.25,164179.19320,0 -1622205600000,12.893,12.905,12.822,12.880,12333.06,1622205899999,158596.45084,942,7349.27,94511.56774,0 -1622205900000,12.882,12.912,12.837,12.844,12684.05,1622206199999,163166.00294,1007,6253.26,80448.27417,0 -1622206200000,12.844,12.950,12.841,12.885,16466.31,1622206499999,212178.55379,1212,9021.04,116259.46373,0 -1622206500000,12.884,13.050,12.884,12.975,20882.50,1622206799999,270987.13159,1258,11279.42,146398.02830,0 -1622206800000,12.978,13.176,12.975,13.144,31081.09,1622207099999,406813.18619,1792,19431.51,254389.62512,0 -1622207100000,13.145,13.155,13.007,13.085,29174.66,1622207399999,381110.07978,1558,14906.26,194777.00528,0 -1622207400000,13.077,13.077,12.975,13.016,14854.69,1622207699999,193437.45164,907,8561.41,111501.46969,0 -1622207700000,13.013,13.096,12.959,13.080,16494.99,1622207999999,214997.54123,1058,7811.56,101811.62220,0 -1622208000000,13.085,13.103,13.011,13.088,16206.80,1622208299999,211665.29435,1089,9040.27,118059.66147,0 -1622208300000,13.089,13.099,13.032,13.092,16897.73,1622208599999,220841.91415,1132,9482.65,123939.59993,0 -1622208600000,13.097,13.213,13.097,13.153,21559.07,1622208899999,283613.66835,1410,10747.72,141421.13901,0 -1622208900000,13.148,13.264,13.148,13.251,18976.21,1622209199999,250781.44360,1220,10789.55,142619.41786,0 -1622209200000,13.246,13.290,13.184,13.222,24882.54,1622209499999,329338.07634,1337,12468.92,165051.94278,0 -1622209500000,13.219,13.293,13.168,13.258,13151.64,1622209799999,174023.76130,1027,7317.26,96861.48952,0 -1622209800000,13.252,13.334,13.233,13.280,9929.06,1622210099999,131864.69183,791,5906.47,78458.17236,0 -1622210100000,13.288,13.310,13.231,13.231,10265.53,1622210399999,136291.51165,807,6140.88,81528.99807,0 -1622210400000,13.239,13.253,13.117,13.163,17669.35,1622210699999,232623.75770,1098,6891.85,90727.34615,0 -1622210700000,13.169,13.248,13.158,13.191,13186.16,1622210999999,174082.56858,971,7040.61,92948.20505,0 -1622211000000,13.196,13.255,13.072,13.082,14769.25,1622211299999,194395.21136,1072,5794.17,76363.75657,0 -1622211300000,13.082,13.167,13.005,13.042,13410.24,1622211599999,175242.35787,999,4740.30,61960.18575,0 -1622211600000,13.046,13.131,13.037,13.131,10097.16,1622211899999,132208.66221,823,5485.36,71823.96214,0 -1622211900000,13.132,13.132,13.029,13.029,10585.02,1622212199999,138544.97158,830,4565.23,59763.89795,0 -1622212200000,13.035,13.145,13.033,13.057,10661.05,1622212499999,139572.08279,833,5992.04,78443.57067,0 -1622212500000,13.063,13.063,12.946,13.017,13802.36,1622212799999,179527.66739,1131,6017.91,78282.45390,0 -1622212800000,13.014,13.143,13.014,13.053,11002.28,1622213099999,143890.62643,848,5458.44,71390.03333,0 -1622213100000,13.052,13.141,13.003,13.136,9821.21,1622213399999,128342.17326,714,6092.74,79646.57764,0 -1622213400000,13.138,13.181,13.087,13.111,9566.85,1622213699999,125699.75784,764,4867.31,63931.94845,0 -1622213700000,13.107,13.160,12.979,13.021,9699.83,1622213999999,126741.68228,823,5239.97,68507.31618,0 -1622214000000,13.022,13.088,12.945,12.945,11461.56,1622214299999,149296.94241,872,5013.98,65361.57347,0 -1622214300000,12.950,13.125,12.937,13.098,12269.77,1622214599999,160006.56598,960,6616.19,86234.15291,0 -1622214600000,13.096,13.122,12.969,12.969,7015.68,1622214899999,91628.55423,683,2870.76,37511.84435,0 -1622214900000,12.973,13.076,12.973,13.034,8640.35,1622215199999,112656.05269,712,4824.20,62895.64002,0 -1622215200000,13.034,13.084,13.016,13.028,14700.19,1622215499999,191871.37404,754,4584.00,59850.21811,0 -1622215500000,13.027,13.095,13.027,13.075,12541.60,1622215799999,163846.75330,689,7787.75,101745.87715,0 -1622215800000,13.076,13.088,13.003,13.066,7267.84,1622216099999,94795.33007,641,3496.80,45612.27402,0 -1622216100000,13.074,13.106,13.031,13.097,9509.55,1622216399999,124227.16150,725,4025.63,52597.97583,0 -1622216400000,13.098,13.213,13.098,13.199,14151.59,1622216699999,186102.86210,1057,8429.90,110847.00885,0 -1622216700000,13.196,13.196,13.046,13.056,9192.73,1622216999999,120645.30460,716,3646.70,47846.10301,0 -1622217000000,13.056,13.076,12.993,13.010,12080.25,1622217299999,157399.59603,890,4716.58,61461.18633,0 -1622217300000,13.008,13.113,12.997,13.103,11788.06,1622217599999,154096.76691,795,7344.84,96012.42232,0 -1622217600000,13.105,13.174,12.954,13.082,24176.08,1622217899999,315690.29376,1430,11580.08,151204.45424,0 -1622217900000,13.077,13.081,12.954,12.959,11912.97,1622218199999,155162.03253,999,6138.04,79953.93480,0 -1622218200000,12.963,12.982,12.756,12.816,28533.52,1622218499999,366885.95453,2025,13213.76,169807.55127,0 -1622218500000,12.822,12.906,12.678,12.729,23145.07,1622218799999,296523.74138,1524,12770.52,163852.01774,0 -1622218800000,12.736,12.801,12.671,12.721,22452.52,1622219099999,285905.13489,1512,10470.93,133380.18872,0 -1622219100000,12.720,12.772,12.648,12.680,22622.05,1622219399999,287550.04093,1395,10204.13,129684.43901,0 -1622219400000,12.679,12.736,12.601,12.686,16759.19,1622219699999,212563.76532,1245,7711.06,97825.70736,0 -1622219700000,12.685,12.750,12.627,12.664,10768.63,1622219999999,136761.61730,958,5916.70,75158.89220,0 -1622220000000,12.664,12.742,12.644,12.721,9078.99,1622220299999,115226.93858,822,4576.64,58079.17309,0 -1622220300000,12.725,12.865,12.688,12.852,13803.86,1622220599999,176793.99777,1216,8327.55,106692.96040,0 -1622220600000,12.845,12.880,12.768,12.779,13016.23,1622220899999,167100.60699,1006,6456.65,82895.31108,0 -1622220900000,12.786,12.801,12.536,12.537,23707.02,1622221199999,298840.03311,1726,10517.13,132646.04527,0 -1622221200000,12.538,12.679,12.456,12.652,25750.12,1622221499999,323317.37619,1653,13112.46,164710.22502,0 -1622221500000,12.661,12.842,12.651,12.837,14929.90,1622221799999,190392.88238,1365,8200.78,104635.90975,0 -1622221800000,12.834,12.852,12.636,12.636,18557.81,1622222099999,236193.84985,1315,6928.96,88137.11518,0 -1622222100000,12.640,12.791,12.623,12.720,12161.07,1622222399999,154713.16440,970,5484.45,69772.76428,0 -1622222400000,12.714,12.800,12.666,12.797,10529.43,1622222699999,134250.24867,982,5833.11,74381.71402,0 -1622222700000,12.793,12.857,12.770,12.789,13367.72,1622222999999,171085.98026,908,6523.55,83478.42713,0 -1622223000000,12.787,12.879,12.780,12.836,7267.22,1622223299999,93335.74192,751,4066.33,52232.59483,0 -1622223300000,12.836,12.865,12.760,12.762,8800.93,1622223599999,112664.71823,712,4716.80,60360.53032,0 -1622223600000,12.760,12.864,12.760,12.821,11330.58,1622223899999,145323.01937,751,5598.75,71765.03408,0 -1622223900000,12.821,12.912,12.763,12.855,11004.37,1622224199999,141299.66434,847,5940.93,76322.97873,0 -1622224200000,12.856,12.889,12.805,12.822,6435.16,1622224499999,82678.77707,607,4076.97,52366.82889,0 -1622224500000,12.822,12.824,12.683,12.812,15871.99,1622224799999,202438.61037,1105,9341.95,119149.79749,0 -1622224800000,12.814,12.877,12.641,12.647,14507.58,1622225099999,185127.19242,1153,6401.33,81698.34408,0 -1622225100000,12.642,12.761,12.629,12.674,11404.82,1622225399999,144740.48267,977,7465.31,94750.56864,0 -1622225400000,12.680,12.680,12.494,12.516,19752.30,1622225699999,248314.35723,1436,8401.81,105679.07930,0 -1622225700000,12.513,12.598,12.480,12.510,20010.81,1622225999999,250843.14801,1183,10115.51,126822.23157,0 -1622226000000,12.516,12.632,12.516,12.571,16984.08,1622226299999,213658.01095,1200,8755.22,110133.99120,0 -1622226300000,12.570,12.653,12.570,12.624,14705.95,1622226599999,185542.71622,860,7035.34,88774.01632,0 -1622226600000,12.628,12.791,12.627,12.780,30411.80,1622226899999,387056.76031,1466,19745.55,251254.53845,0 -1622226900000,12.787,12.866,12.753,12.836,11559.95,1622227199999,148140.55683,974,5815.80,74516.43010,0 -1622227200000,12.840,12.860,12.761,12.768,20915.60,1622227499999,267752.39497,1145,9840.88,125948.80238,0 -1622227500000,12.771,12.905,12.762,12.839,34000.40,1622227799999,437118.38437,1391,15694.09,201560.00956,0 -1622227800000,12.839,12.997,12.839,12.981,20678.49,1622228099999,267459.08390,897,11787.69,152534.21267,0 -1622228100000,12.983,13.055,12.951,12.965,11257.93,1622228399999,146322.05862,763,3437.19,44724.00821,0 -1622228400000,12.968,13.057,12.963,13.020,11922.88,1622228699999,155245.28389,777,7293.88,94973.26098,0 -1622228700000,13.013,13.063,12.968,13.037,6612.51,1622228999999,86041.02839,521,2568.83,33457.79465,0 -1622229000000,13.037,13.140,13.007,13.127,8519.29,1622229299999,111341.28105,680,5157.33,67428.79479,0 -1622229300000,13.132,13.146,13.010,13.049,21198.80,1622229599999,277291.84260,1232,11041.80,144409.88489,0 -1622229600000,13.047,13.047,12.865,12.914,13468.85,1622229899999,174394.81635,1028,5059.80,65507.40327,0 -1622229900000,12.912,13.083,12.909,13.052,13996.02,1622230199999,182504.60763,786,5701.31,74300.67669,0 -1622230200000,13.049,13.051,12.861,12.868,11218.59,1622230499999,145262.20348,903,4629.95,59909.19221,0 -1622230500000,12.868,12.936,12.832,12.852,19359.17,1622230799999,249117.50280,1128,11315.48,145611.24432,0 -1622230800000,12.850,12.935,12.839,12.919,14078.59,1622231099999,181353.36322,924,8908.32,114724.00231,0 -1622231100000,12.919,12.972,12.871,12.926,10286.99,1622231399999,133033.70458,751,4696.41,60754.23093,0 -1622231400000,12.929,12.979,12.924,12.957,6167.29,1622231699999,79874.34630,626,3424.15,44350.55268,0 -1622231700000,12.958,12.992,12.924,12.956,6600.45,1622231999999,85578.43066,709,2552.21,33085.69623,0 -1622232000000,12.963,13.058,12.958,13.033,9779.35,1622232299999,127326.32093,934,4670.29,60804.33961,0 -1622232300000,13.022,13.067,13.008,13.025,6743.36,1622232599999,87909.65583,698,2687.15,35023.64613,0 -1622232600000,13.029,13.081,13.024,13.069,8685.27,1622232899999,113399.30724,782,4691.51,61259.49238,0 -1622232900000,13.068,13.138,13.045,13.125,10399.06,1622233199999,136020.35618,882,5203.18,68058.46944,0 -1622233200000,13.123,13.165,13.112,13.145,8385.05,1622233499999,110135.17098,845,4339.43,57009.69132,0 -1622233500000,13.153,13.155,12.979,13.017,11950.10,1622233799999,155911.78543,955,4068.59,53022.23345,0 -1622233800000,13.023,13.074,12.806,12.831,15360.95,1622234099999,198825.25191,1149,5883.67,76220.60498,0 -1622234100000,12.824,12.852,12.736,12.747,17004.97,1622234399999,217655.00818,1216,8631.59,110511.12403,0 -1622234400000,12.744,12.779,12.673,12.714,17419.28,1622234699999,221472.86539,1236,11155.52,141832.81465,0 -1622234700000,12.711,12.761,12.626,12.648,20194.82,1622234999999,256197.41419,1272,11778.88,149477.16806,0 -1622235000000,12.648,12.686,12.505,12.515,17295.39,1622235299999,217762.73482,1420,6771.37,85274.67337,0 -1622235300000,12.513,12.543,12.360,12.397,24774.18,1622235599999,307888.28546,1739,10049.25,124877.01201,0 -1622235600000,12.407,12.550,12.273,12.367,24075.24,1622235899999,298382.03976,1744,11287.88,139818.12296,0 -1622235900000,12.369,12.456,12.256,12.270,19910.57,1622236199999,246454.25590,1396,11269.93,139544.85037,0 -1622236200000,12.271,12.362,12.267,12.307,14506.11,1622236499999,178595.32773,1045,6670.34,82126.30653,0 -1622236500000,12.307,12.400,12.279,12.326,14619.60,1622236799999,180289.95703,1230,6651.43,82015.97512,0 -1622236800000,12.316,12.327,12.169,12.169,13933.76,1622237099999,170953.90368,1174,4275.75,52460.84846,0 -1622237100000,12.172,12.175,12.096,12.123,22898.49,1622237399999,277758.77901,1489,10553.40,128036.67513,0 -1622237400000,12.123,12.260,12.116,12.177,14191.84,1622237699999,173206.07130,831,8455.66,103140.34587,0 -1622237700000,12.182,12.217,12.129,12.195,3937.91,1622237999999,47931.39656,412,1919.26,23355.81557,0 -1622238000000,12.195,12.261,12.089,12.110,11124.36,1622238299999,135489.12744,1021,5407.34,65884.10387,0 -1622238300000,12.105,12.297,12.104,12.242,12602.07,1622238599999,153872.32549,1059,7405.00,90428.26168,0 -1622238600000,12.238,12.256,12.168,12.185,6589.69,1622238899999,80435.40154,570,4168.43,50886.19674,0 -1622238900000,12.183,12.260,12.182,12.260,5266.52,1622239199999,64386.14751,515,2598.11,31770.17476,0 -1622239200000,12.254,12.331,12.247,12.299,8639.78,1622239499999,106212.25655,621,5066.61,62302.07750,0 -1622239500000,12.297,12.438,12.294,12.424,15999.67,1622239799999,197976.95112,1353,8160.05,100956.07497,0 -1622239800000,12.420,12.497,12.410,12.478,11049.87,1622240099999,137706.56669,873,5691.96,70944.62969,0 -1622240100000,12.483,12.557,12.432,12.453,17782.78,1622240399999,222591.86710,1129,10361.75,129814.09239,0 -1622240400000,12.451,12.452,12.235,12.235,23602.46,1622240699999,291199.77431,1557,10380.90,128131.81757,0 -1622240700000,12.238,12.312,12.153,12.249,13316.69,1622240999999,162776.31559,1165,6465.09,79040.05482,0 -1622241000000,12.247,12.344,12.247,12.324,16476.70,1622241299999,202874.29334,1088,8988.46,110701.23259,0 -1622241300000,12.326,12.413,12.326,12.356,12551.28,1622241599999,155252.30420,1010,6489.85,80278.63320,0 -1622241600000,12.354,12.370,12.216,12.247,10093.90,1622241899999,123965.68537,848,5698.77,69950.04662,0 -1622241900000,12.242,12.320,12.210,12.304,8606.09,1622242199999,105466.35922,788,4592.19,56277.24522,0 -1622242200000,12.305,12.338,12.200,12.250,9368.93,1622242499999,114912.63496,751,4844.37,59398.06145,0 -1622242500000,12.250,12.347,12.236,12.333,8925.85,1622242799999,109758.87967,678,3857.56,47406.12483,0 -1622242800000,12.336,12.366,12.285,12.355,7057.84,1622243099999,87002.04080,667,2673.63,32943.27720,0 -1622243100000,12.357,12.454,12.335,12.390,10843.45,1622243399999,134380.12611,975,5728.82,71001.03379,0 -1622243400000,12.399,12.469,12.384,12.427,6473.97,1622243699999,80494.28715,637,3393.14,42197.07817,0 -1622243700000,12.431,12.511,12.416,12.490,12923.75,1622243999999,161080.89959,1046,7233.08,90184.35105,0 -1622244000000,12.490,12.543,12.470,12.527,11501.60,1622244299999,143895.93044,736,7050.89,88215.62509,0 -1622244300000,12.523,12.592,12.514,12.587,8955.76,1622244599999,112447.90822,810,4376.72,54946.06713,0 -1622244600000,12.591,12.698,12.544,12.658,12604.97,1622244899999,159212.25791,1149,6384.80,80666.89371,0 -1622244900000,12.654,12.712,12.623,12.673,15906.87,1622245199999,201544.35217,1103,7179.91,90970.01568,0 -1622245200000,12.668,12.701,12.626,12.678,10724.28,1622245499999,135851.03128,793,5299.36,67133.92858,0 -1622245500000,12.681,12.757,12.642,12.729,14052.24,1622245799999,178478.67510,1073,6125.88,77785.89959,0 -1622245800000,12.725,12.740,12.685,12.701,6980.87,1622246099999,88727.29788,700,3292.92,41853.00251,0 -1622246100000,12.699,12.719,12.667,12.695,13367.97,1622246399999,169725.56866,878,5659.43,71855.32436,0 -1622246400000,12.695,12.838,12.649,12.699,40708.04,1622246699999,518439.62880,2106,17198.52,218954.89515,0 -1622246700000,12.693,12.902,12.659,12.853,18156.15,1622246999999,232247.87945,1343,10279.15,131435.91314,0 -1622247000000,12.855,12.873,12.777,12.839,11022.12,1622247299999,141417.56391,956,5214.30,66899.38606,0 -1622247300000,12.840,12.962,12.804,12.874,18907.09,1622247599999,243707.23774,1438,9555.08,123169.11517,0 -1622247600000,12.874,12.880,12.802,12.842,14321.34,1622247899999,183870.48771,988,7070.44,90768.83368,0 -1622247900000,12.842,12.897,12.815,12.850,11245.66,1622248199999,144594.69664,768,4746.83,61059.17508,0 -1622248200000,12.870,12.887,12.803,12.843,13397.22,1622248499999,172104.19611,1000,6162.71,79179.86207,0 -1622248500000,12.847,12.916,12.845,12.914,12038.26,1622248799999,154975.44095,794,5190.33,66810.42431,0 -1622248800000,12.913,12.957,12.859,12.870,15790.33,1622249099999,203872.82160,928,4692.44,60587.26812,0 -1622249100000,12.867,12.968,12.861,12.958,10339.11,1622249399999,133487.57128,800,5039.73,65054.55138,0 -1622249400000,12.961,13.108,12.915,13.043,14137.43,1622249699999,184236.27446,1304,7303.53,95164.20258,0 -1622249700000,13.041,13.095,12.978,12.991,14944.89,1622249999999,194732.84202,1069,7867.61,102518.79080,0 -1622250000000,12.998,13.161,12.998,13.118,14052.24,1622250299999,183964.34262,1068,8254.17,108078.63059,0 -1622250300000,13.124,13.140,13.076,13.097,11354.64,1622250599999,148796.23073,828,5442.24,71307.86486,0 -1622250600000,13.095,13.156,13.089,13.117,8496.78,1622250899999,111515.91932,671,3933.05,51616.46646,0 -1622250900000,13.121,13.152,13.039,13.043,14425.06,1622251199999,188636.80918,1002,6767.41,88512.43846,0 -1622251200000,13.048,13.186,13.035,13.178,14321.25,1622251499999,187953.64133,1046,6902.37,90604.33042,0 -1622251500000,13.175,13.195,13.088,13.108,12344.19,1622251799999,162274.53400,922,6282.11,82586.53028,0 -1622251800000,13.110,13.135,13.050,13.101,9149.78,1622252099999,119838.66230,707,3151.18,41274.66377,0 -1622252100000,13.104,13.144,13.079,13.109,6485.77,1622252399999,85037.56182,535,3485.88,45695.77748,0 -1622252400000,13.116,13.123,13.058,13.064,8485.29,1622252699999,111038.50685,598,3358.68,43952.06951,0 -1622252700000,13.068,13.152,13.050,13.126,8722.69,1622252999999,114228.97458,731,4832.06,63296.20993,0 -1622253000000,13.125,13.129,12.998,13.001,9187.98,1622253299999,120081.10359,773,5061.88,66146.09383,0 -1622253300000,13.005,13.141,13.000,13.123,10528.19,1622253599999,137946.35806,774,4474.53,58623.06464,0 -1622253600000,13.119,13.224,13.105,13.162,15131.87,1622253899999,199372.82530,1186,7090.80,93423.58913,0 -1622253900000,13.150,13.167,13.036,13.093,10545.06,1622254199999,138050.07349,860,4109.03,53782.90310,0 -1622254200000,13.095,13.183,13.086,13.153,7689.85,1622254499999,101165.05475,787,3714.98,48861.88778,0 -1622254500000,13.157,13.158,13.039,13.048,10552.06,1622254799999,137968.23257,882,4407.84,57652.86766,0 -1622254800000,13.047,13.097,13.001,13.096,15028.54,1622255099999,196169.84879,997,5910.18,77126.46540,0 -1622255100000,13.086,13.090,13.000,13.000,8630.57,1622255399999,112523.12594,701,4396.77,57349.69514,0 -1622255400000,13.009,13.110,13.009,13.070,8163.71,1622255699999,106768.26637,715,4079.11,53343.55517,0 -1622255700000,13.069,13.083,12.999,13.041,8950.18,1622255999999,116807.76197,645,4907.87,64062.84703,0 -1622256000000,13.037,13.065,12.981,13.012,6259.25,1622256299999,81574.31753,599,3230.52,42093.16610,0 -1622256300000,13.015,13.093,13.015,13.028,7759.32,1622256599999,101328.73283,595,3709.35,48441.40260,0 -1622256600000,13.025,13.042,12.963,12.992,7591.33,1622256899999,98678.68738,614,3677.24,47798.63279,0 -1622256900000,12.997,13.072,12.963,13.068,8548.74,1622257199999,111357.86142,709,4031.13,52512.00263,0 -1622257200000,13.061,13.126,13.000,13.013,8317.62,1622257499999,108701.03718,707,4411.00,57653.05604,0 -1622257500000,13.020,13.125,13.004,13.065,8358.32,1622257799999,109236.99714,714,5106.69,66735.06626,0 -1622257800000,13.066,13.141,13.066,13.101,7553.92,1622258099999,99086.91698,586,5114.46,67089.53883,0 -1622258100000,13.109,13.138,13.080,13.112,7423.29,1622258399999,97301.92988,608,4571.70,59920.41503,0 -1622258400000,13.102,13.252,13.088,13.241,13425.86,1622258699999,176717.27597,1066,8608.66,113307.23895,0 -1622258700000,13.242,13.242,13.152,13.194,8545.35,1622258999999,112756.59410,796,4843.89,63912.04064,0 -1622259000000,13.191,13.223,13.108,13.140,10205.40,1622259299999,134189.47190,878,4756.38,62545.90844,0 -1622259300000,13.143,13.148,13.057,13.062,7123.37,1622259599999,93244.03182,614,2997.70,39248.02682,0 -1622259600000,13.073,13.099,13.060,13.081,5097.26,1622259899999,66663.95565,445,2574.11,33662.40074,0 -1622259900000,13.083,13.116,13.040,13.069,6625.47,1622260199999,86602.86411,559,3601.66,47075.59367,0 -1622260200000,13.066,13.097,13.055,13.075,5386.78,1622260499999,70412.77406,476,2556.41,33414.93895,0 -1622260500000,13.075,13.192,13.075,13.184,7847.41,1622260799999,103208.16124,736,4073.91,53587.06251,0 -1622260800000,13.179,13.270,13.131,13.269,8780.00,1622261099999,115915.09027,818,4608.60,60845.71234,0 -1622261100000,13.262,13.273,13.110,13.122,9486.83,1622261399999,125103.77349,900,5113.80,67399.51615,0 -1622261400000,13.126,13.223,13.098,13.194,13520.62,1622261699999,178147.11502,961,8073.45,106386.76346,0 -1622261700000,13.198,13.202,13.077,13.089,12688.20,1622261999999,166406.81240,853,5893.73,77274.94551,0 -1622262000000,13.095,13.121,13.046,13.063,5702.17,1622262299999,74580.47217,593,2457.79,32148.26374,0 -1622262300000,13.060,13.117,13.054,13.114,8037.83,1622262599999,105230.46276,657,4171.11,54600.67970,0 -1622262600000,13.115,13.153,13.084,13.100,6379.06,1622262899999,83680.80613,592,3102.14,40697.13359,0 -1622262900000,13.096,13.151,13.049,13.065,3642.48,1622263199999,47742.84142,451,2011.01,26356.00689,0 -1622263200000,13.064,13.068,13.000,13.022,8670.90,1622263499999,112977.49335,756,3279.03,42725.47413,0 -1622263500000,13.023,13.121,13.023,13.050,5036.95,1622263799999,65906.44661,540,1883.41,24628.73490,0 -1622263800000,13.042,13.042,12.779,12.844,19500.54,1622264099999,251187.83125,1525,7974.20,102603.26240,0 -1622264100000,12.844,12.885,12.696,12.744,23193.36,1622264399999,296306.71845,1560,10407.77,133026.70406,0 -1622264400000,12.739,12.890,12.739,12.875,15254.54,1622264699999,195765.76234,1107,7566.60,97069.85766,0 -1622264700000,12.870,12.968,12.826,12.831,11909.61,1622264999999,153836.33359,966,4541.15,58633.93813,0 -1622265000000,12.830,12.969,12.830,12.961,13759.21,1622265299999,177701.05350,943,7934.94,102474.37376,0 -1622265300000,12.958,13.300,12.953,13.230,37062.22,1622265599999,487959.05797,2319,17002.38,223694.81661,0 -1622265600000,13.225,13.235,13.110,13.185,16626.70,1622265899999,218990.90926,1186,10515.17,138526.22231,0 -1622265900000,13.184,13.340,13.176,13.291,27824.48,1622266199999,369689.67274,1568,12932.09,171854.16338,0 -1622266200000,13.287,13.318,13.176,13.278,19472.33,1622266499999,257896.28069,1244,10183.35,134862.06644,0 -1622266500000,13.277,13.357,13.230,13.346,19793.72,1622266799999,262938.55408,1112,11722.33,155665.54756,0 -1622266800000,13.346,13.358,13.275,13.324,13987.65,1622267099999,186202.09198,900,5957.38,79319.04762,0 -1622267100000,13.321,13.391,13.244,13.278,20740.35,1622267399999,276206.36930,1221,9107.63,121367.16056,0 -1622267400000,13.276,13.437,13.276,13.412,18837.28,1622267699999,251720.81940,1220,10086.84,134802.58029,0 -1622267700000,13.412,13.681,13.398,13.637,58173.76,1622267999999,786028.04061,2966,34961.07,472708.67261,0 -1622268000000,13.637,13.656,13.509,13.637,39222.76,1622268299999,532864.77471,2220,18482.39,251245.08909,0 -1622268300000,13.634,13.747,13.604,13.712,43139.56,1622268599999,589952.57120,2374,21741.92,297501.25242,0 -1622268600000,13.712,13.856,13.641,13.854,50793.07,1622268899999,698884.47522,2648,24188.20,333218.70340,0 -1622268900000,13.855,13.867,13.738,13.784,42389.46,1622269199999,585223.57773,2221,14911.53,205990.47102,0 -1622269200000,13.784,13.998,13.784,13.962,61565.12,1622269499999,855384.93244,2626,41311.36,573787.98933,0 -1622269500000,13.962,14.023,13.924,13.938,27988.18,1622269799999,390902.40149,1406,12591.23,175923.38916,0 -1622269800000,13.934,14.000,13.847,13.984,30078.36,1622270099999,418257.61517,1423,12875.79,179074.38129,0 -1622270100000,13.982,14.181,13.981,14.161,47080.55,1622270399999,662162.12063,2160,23886.41,336035.72408,0 -1622270400000,14.161,14.386,14.058,14.321,94510.23,1622270699999,1341079.70796,4608,43544.49,618563.75735,0 -1622270700000,14.307,14.319,14.056,14.145,73931.66,1622270999999,1046950.00693,3144,26203.20,371069.37603,0 -1622271000000,14.142,14.160,14.034,14.048,30830.37,1622271299999,434140.29443,1626,16016.02,225537.59325,0 -1622271300000,14.047,14.054,13.924,13.993,41906.81,1622271599999,586057.19564,1895,18031.64,252331.58178,0 -1622271600000,14.006,14.130,13.942,14.111,58114.90,1622271899999,815683.08753,2275,30639.52,430178.16018,0 -1622271900000,14.110,14.286,14.076,14.184,42115.86,1622272199999,597384.34419,2086,23881.41,338877.88739,0 -1622272200000,14.188,14.271,14.086,14.181,27362.35,1622272499999,387627.44677,1576,15211.84,215554.28747,0 -1622272500000,14.176,14.219,14.034,14.048,24339.69,1622272799999,343342.04981,1393,9205.04,129835.48241,0 -1622272800000,14.055,14.207,14.052,14.116,32529.54,1622273099999,459567.72650,1581,15919.21,225040.57016,0 -1622273100000,14.116,14.121,13.998,14.024,22242.02,1622273399999,312237.22274,1196,8130.96,114179.76289,0 -1622273400000,14.023,14.039,13.926,13.960,27373.61,1622273699999,382607.75448,1424,11838.10,165481.24166,0 -1622273700000,13.962,14.019,13.832,13.852,40122.72,1622273999999,558729.63757,1938,16760.50,233663.00843,0 -1622274000000,13.861,13.899,13.672,13.790,73219.44,1622274299999,1007119.67348,3601,30736.10,423226.52203,0 -1622274300000,13.794,13.830,13.737,13.764,32507.96,1622274599999,448494.41476,1469,15770.00,217624.06101,0 -1622274600000,13.764,13.823,13.728,13.728,18133.86,1622274899999,249656.10809,1043,9732.62,134009.67816,0 -1622274900000,13.734,13.798,13.637,13.648,22988.77,1622275199999,315065.59106,1333,10660.73,146237.06428,0 -1622275200000,13.649,13.779,13.620,13.702,38891.39,1622275499999,532976.74044,1734,21918.68,300558.14290,0 -1622275500000,13.705,13.755,13.562,13.614,38912.95,1622275799999,532449.40269,1782,15389.39,210633.31645,0 -1622275800000,13.615,13.703,13.595,13.670,18138.31,1622276099999,247533.69059,1148,7709.23,105236.22690,0 -1622276100000,13.672,13.759,13.650,13.678,23414.61,1622276399999,321094.67570,1203,10711.03,146863.46358,0 -1622276400000,13.680,13.729,13.619,13.622,10310.46,1622276699999,140991.23321,793,6192.06,84681.47332,0 -1622276700000,13.624,13.630,13.400,13.437,33344.45,1622276999999,450300.99468,2017,15227.00,205776.86825,0 -1622277000000,13.443,13.552,13.376,13.461,32143.35,1622277299999,433039.14771,1746,15183.38,204601.16683,0 -1622277300000,13.458,13.523,13.458,13.505,14899.81,1622277599999,201025.47572,1007,7204.99,97230.74333,0 -1622277600000,13.506,13.521,13.319,13.393,39989.18,1622277899999,536718.36207,1958,15406.78,206812.36803,0 -1622277900000,13.397,13.461,13.365,13.387,28031.97,1622278199999,376005.31222,1371,12000.30,160937.19379,0 -1622278200000,13.395,13.489,13.387,13.444,25274.12,1622278499999,339839.30429,1128,17000.71,228594.84296,0 -1622278500000,13.440,13.495,13.350,13.401,23277.16,1622278799999,312545.35300,1180,11271.67,151348.55127,0 -1622278800000,13.400,13.513,13.269,13.313,22580.81,1622279099999,302551.91991,1443,10531.52,141198.59272,0 -1622279100000,13.314,13.375,13.170,13.238,41512.13,1622279399999,551123.72045,2092,17565.13,233318.11855,0 -1622279400000,13.232,13.316,13.201,13.267,40219.04,1622279699999,533653.50180,1464,27619.64,366510.55651,0 -1622279700000,13.275,13.335,13.102,13.156,45378.10,1622279999999,598879.97636,2119,22151.25,292309.44328,0 -1622280000000,13.151,13.210,13.049,13.129,32689.04,1622280299999,428627.33415,1601,13046.10,171127.02548,0 -1622280300000,13.128,13.198,13.064,13.119,36546.55,1622280599999,480552.22144,1687,14466.03,190199.29024,0 -1622280600000,13.123,13.184,12.981,13.001,30300.04,1622280899999,395619.99520,1657,15760.36,205890.57407,0 -1622280900000,13.001,13.269,12.995,13.232,44222.96,1622281199999,579886.33755,2140,27206.54,356645.47927,0 -1622281200000,13.228,13.235,13.102,13.109,18152.36,1622281499999,239100.73100,1065,8496.08,111891.27002,0 -1622281500000,13.110,13.270,13.106,13.240,19414.15,1622281799999,256783.84254,1381,9403.00,124374.03956,0 -1622281800000,13.239,13.243,13.125,13.171,29767.18,1622282099999,392198.32464,1330,10401.04,137066.33530,0 -1622282100000,13.174,13.209,13.128,13.172,16342.06,1622282399999,215144.26888,868,8948.12,117869.52579,0 -1622282400000,13.167,13.263,13.080,13.235,33727.65,1622282699999,444626.22327,1654,14142.35,186493.73063,0 -1622282700000,13.233,13.233,13.144,13.215,19422.48,1622282999999,256172.26888,937,8592.61,113300.47480,0 -1622283000000,13.212,13.248,13.110,13.193,16487.29,1622283299999,217201.35948,956,8909.85,117404.61914,0 -1622283300000,13.188,13.243,13.052,13.105,17020.78,1622283599999,223630.82242,1043,8488.00,111545.13976,0 -1622283600000,13.109,13.177,13.020,13.047,27351.85,1622283899999,358278.08097,1686,11481.48,150438.42321,0 -1622283900000,13.047,13.074,12.952,13.044,16410.76,1622284199999,213321.66324,1054,7198.28,93592.12355,0 -1622284200000,13.041,13.073,12.949,13.056,11450.61,1622284499999,149057.24092,858,5312.35,69128.36734,0 -1622284500000,13.048,13.194,13.021,13.130,17106.74,1622284799999,224792.12205,1099,10502.28,138024.41675,0 -1622284800000,13.130,13.138,13.017,13.044,14372.99,1622285099999,187922.33545,952,6473.71,84711.00810,0 -1622285100000,13.043,13.125,13.006,13.110,11705.48,1622285399999,152758.41260,751,7002.80,91365.21189,0 -1622285400000,13.113,13.147,13.022,13.133,8589.77,1622285699999,112392.55194,758,4149.65,54295.61422,0 -1622285700000,13.134,13.159,13.048,13.111,13634.10,1622285999999,178733.57581,861,7596.50,99591.25539,0 -1622286000000,13.112,13.133,13.015,13.016,10065.14,1622286299999,131594.06645,886,4922.89,64355.60400,0 -1622286300000,13.013,13.211,12.980,13.192,27540.51,1622286599999,361591.60825,1391,13999.18,183930.20557,0 -1622286600000,13.192,13.202,13.128,13.129,13127.13,1622286899999,172642.71468,1049,6768.93,89019.77495,0 -1622286900000,13.132,13.137,12.800,12.820,50736.14,1622287199999,657133.02829,2360,19254.92,249599.22384,0 -1622287200000,12.812,12.950,12.765,12.939,36912.18,1622287499999,474149.62410,2017,19152.98,246274.49618,0 -1622287500000,12.939,13.104,12.861,13.076,23736.35,1622287799999,308192.79113,1506,10849.07,140812.80499,0 -1622287800000,13.075,13.262,13.039,13.206,34425.83,1622288099999,454053.60870,2200,15503.73,204479.37163,0 -1622288100000,13.208,13.211,13.025,13.118,26414.95,1622288399999,346271.08015,1430,10851.26,142146.42012,0 -1622288400000,13.113,13.189,13.046,13.185,14535.47,1622288699999,190562.93215,1001,9064.54,118869.42448,0 -1622288700000,13.183,13.245,13.154,13.245,12360.43,1622288999999,163280.29809,906,6585.01,86995.01777,0 -1622289000000,13.245,13.319,13.227,13.314,18188.69,1622289299999,241494.07468,1224,9653.10,128224.79286,0 -1622289300000,13.318,13.329,13.241,13.280,27112.50,1622289599999,360288.58262,1318,12775.33,169802.10043,0 -1622289600000,13.274,13.290,12.966,12.969,26941.65,1622289899999,353702.15828,1908,11688.10,153315.12356,0 -1622289900000,12.969,13.132,12.967,13.083,20676.26,1622290199999,270326.16144,1240,15172.47,198414.76207,0 -1622290200000,13.088,13.097,13.013,13.073,15354.28,1622290499999,200481.39180,990,7467.74,97487.95194,0 -1622290500000,13.075,13.084,12.861,12.901,30687.86,1622290799999,397241.40016,1573,12795.88,165888.78956,0 -1622290800000,12.894,13.002,12.894,12.934,10513.24,1622291099999,136191.34199,807,5970.00,77344.00775,0 -1622291100000,12.935,12.985,12.882,12.904,15048.38,1622291399999,194440.48083,964,6240.42,80614.36163,0 -1622291400000,12.899,12.974,12.883,12.960,10726.41,1622291699999,138838.10559,755,5681.67,73537.70347,0 -1622291700000,12.961,12.972,12.849,12.857,14526.77,1622291999999,187388.28105,925,6454.32,83275.61123,0 -1622292000000,12.850,12.866,12.727,12.807,28522.23,1622292299999,364602.17330,1628,15484.00,197978.26124,0 -1622292300000,12.811,12.894,12.710,12.815,20222.58,1622292599999,258583.68779,1472,9605.35,122863.33490,0 -1622292600000,12.821,12.828,12.646,12.660,21310.71,1622292899999,271213.63951,1241,8325.31,106031.60370,0 -1622292900000,12.650,12.711,12.583,12.684,30708.99,1622293199999,388421.54599,1755,15294.85,193480.07512,0 -1622293200000,12.690,12.755,12.597,12.719,24058.00,1622293499999,305321.08071,1420,12820.69,162771.12274,0 -1622293500000,12.719,12.719,12.485,12.503,39126.79,1622293799999,492299.73481,2200,17997.09,226412.09332,0 -1622293800000,12.504,12.524,12.377,12.406,36177.28,1622294099999,450106.55177,2365,15625.60,194449.06798,0 -1622294100000,12.402,12.555,12.389,12.497,30351.17,1622294399999,378909.26207,1995,18691.72,233328.59988,0 -1622294400000,12.495,12.544,12.395,12.444,16724.26,1622294699999,208674.19334,1122,8306.07,103690.23540,0 -1622294700000,12.441,12.475,12.219,12.253,27778.37,1622294999999,342856.84929,1813,11126.48,137534.67391,0 -1622295000000,12.250,12.329,12.208,12.318,54410.03,1622295299999,667605.29498,2275,26908.69,330313.25093,0 -1622295300000,12.320,12.462,12.277,12.289,27657.10,1622295599999,342332.95833,1719,14067.81,174204.98940,0 -1622295600000,12.292,12.374,12.228,12.321,21711.69,1622295899999,267075.97344,1498,11938.40,146842.62656,0 -1622295900000,12.318,12.497,12.318,12.445,27613.48,1622296199999,343443.89453,1343,13599.21,169123.56299,0 -1622296200000,12.443,12.446,12.360,12.389,20736.07,1622296499999,257122.35664,1099,7604.37,94275.00032,0 -1622296500000,12.382,12.543,12.348,12.512,28151.77,1622296799999,351365.36653,1555,16565.90,206844.75395,0 -1622296800000,12.516,12.620,12.464,12.620,27455.42,1622297099999,344209.16175,1532,13003.94,163132.94000,0 -1622297100000,12.620,12.650,12.554,12.580,25412.68,1622297399999,320111.34746,1395,11241.14,141691.28601,0 -1622297400000,12.586,12.591,12.513,12.527,23308.16,1622297699999,292295.78517,929,7478.99,93836.76815,0 -1622297700000,12.527,12.527,12.376,12.391,22797.34,1622297999999,283740.75254,1226,12341.46,153630.53416,0 -1622298000000,12.386,12.391,12.273,12.337,23160.72,1622298299999,285599.26724,1425,13636.18,168163.77234,0 -1622298300000,12.332,12.404,12.303,12.398,13782.48,1622298599999,170389.11231,1013,7845.75,96994.13631,0 -1622298600000,12.392,12.477,12.312,12.337,25238.03,1622298899999,313485.72951,1255,15666.57,194637.65250,0 -1622298900000,12.332,12.358,12.219,12.266,25928.52,1622299199999,318072.04509,1356,11984.43,147046.41176,0 -1622299200000,12.265,12.334,12.197,12.266,16773.30,1622299499999,205735.23210,1158,7865.47,96436.49142,0 -1622299500000,12.259,12.362,12.204,12.327,24001.14,1622299799999,294743.71791,1492,11954.24,146844.59311,0 -1622299800000,12.328,12.415,12.250,12.253,22639.20,1622300099999,279669.33728,1120,13032.86,160978.65804,0 -1622300100000,12.251,12.367,12.248,12.348,16922.05,1622300399999,208347.16334,938,10428.04,128391.98304,0 -1622300400000,12.349,12.349,12.169,12.229,20054.85,1622300699999,245293.72718,1330,9611.20,117601.73647,0 -1622300700000,12.233,12.307,12.137,12.172,18021.08,1622300999999,219701.28212,1297,9740.86,118774.71626,0 -1622301000000,12.177,12.229,11.959,12.016,65288.94,1622301299999,786736.89137,2975,27475.55,331109.03123,0 -1622301300000,12.019,12.117,11.994,12.029,27557.08,1622301599999,332178.00676,1687,14374.10,173322.40474,0 -1622301600000,12.029,12.120,11.992,12.074,25917.72,1622301899999,312758.58090,1427,12046.91,145396.97874,0 -1622301900000,12.073,12.228,11.912,12.215,68706.43,1622302199999,826901.46363,3144,37162.27,447785.80486,0 -1622302200000,12.210,12.219,12.057,12.091,44050.13,1622302499999,535018.02936,2167,18106.03,219864.43845,0 -1622302500000,12.096,12.248,12.091,12.229,32530.78,1622302799999,395810.97776,1568,19340.32,235299.82201,0 -1622302800000,12.218,12.292,12.169,12.182,19256.13,1622303099999,235796.52340,1291,8608.09,105457.58480,0 -1622303100000,12.177,12.291,12.131,12.221,21278.37,1622303399999,259855.42328,1324,11373.80,138954.82227,0 -1622303400000,12.227,12.229,12.084,12.096,22747.08,1622303699999,276352.48709,1344,10714.46,130151.56450,0 -1622303700000,12.098,12.254,12.082,12.235,19091.24,1622303999999,232219.66673,1287,9656.27,117492.22774,0 -1622304000000,12.254,12.357,12.006,12.338,76800.93,1622304299999,935674.73045,3364,42254.21,515373.89066,0 -1622304300000,12.344,12.345,12.112,12.125,28804.92,1622304599999,351178.54606,1854,13991.36,170416.67633,0 -1622304600000,12.122,12.168,12.045,12.071,21341.08,1622304899999,258048.48471,1356,9861.01,119218.90673,0 -1622304900000,12.067,12.267,12.034,12.237,18487.48,1622305199999,225175.06760,1152,8957.46,109020.62933,0 -1622305200000,12.233,12.281,12.202,12.219,13825.01,1622305499999,169372.88369,949,4205.28,51534.44812,0 -1622305500000,12.216,12.242,12.106,12.157,18057.68,1622305799999,219716.91292,1141,9092.07,110607.99886,0 -1622305800000,12.157,12.341,12.154,12.294,16329.35,1622306099999,200732.09159,1091,8103.07,99629.85243,0 -1622306100000,12.297,12.449,12.292,12.449,25924.42,1622306399999,320815.66440,1412,17743.39,219668.70282,0 -1622306400000,12.443,12.446,12.392,12.402,12076.53,1622306699999,149971.74771,1048,6109.69,75881.13858,0 -1622306700000,12.400,12.434,12.375,12.380,16425.99,1622306999999,203538.89040,935,6954.72,86210.15530,0 -1622307000000,12.380,12.494,12.375,12.490,15320.71,1622307299999,190297.71417,1121,9712.62,120718.14434,0 -1622307300000,12.491,12.600,12.439,12.475,34903.05,1622307599999,436667.98224,2105,17404.20,218003.66183,0 -1622307600000,12.480,12.485,12.356,12.397,23316.99,1622307899999,289243.31878,1435,7799.76,96817.06530,0 -1622307900000,12.395,12.397,12.289,12.312,16139.43,1622308199999,199293.68794,1064,7573.79,93530.56357,0 -1622308200000,12.308,12.348,12.215,12.243,14565.73,1622308499999,179101.96893,1031,7849.88,96572.37615,0 -1622308500000,12.241,12.291,12.155,12.174,13527.81,1622308799999,165388.62442,1062,6309.26,77146.80782,0 -1622308800000,12.169,12.183,12.105,12.153,18840.98,1622309099999,228744.87794,1039,12335.54,149786.22940,0 -1622309100000,12.152,12.201,12.079,12.113,14343.83,1622309399999,174128.41617,956,8218.43,99774.72417,0 -1622309400000,12.110,12.178,12.060,12.067,13057.11,1622309699999,158335.32323,932,7099.05,86142.46904,0 -1622309700000,12.064,12.136,12.011,12.043,23207.22,1622309999999,279849.16625,1269,11647.07,140523.42911,0 -1622310000000,12.045,12.045,11.900,11.944,32899.67,1622310299999,393141.46323,1821,15244.02,182177.13158,0 -1622310300000,11.943,11.947,11.805,11.870,35122.57,1622310599999,416832.61744,1917,18949.33,224872.03569,0 -1622310600000,11.874,11.891,11.724,11.737,28581.64,1622310899999,336902.53244,1807,11002.58,129794.33470,0 -1622310900000,11.743,11.878,11.736,11.801,22180.49,1622311199999,261975.73932,1434,12062.16,142550.72300,0 -1622311200000,11.796,11.917,11.730,11.776,36332.38,1622311499999,429436.82256,1722,22687.34,268321.82683,0 -1622311500000,11.777,11.838,11.667,11.683,21061.33,1622311799999,247571.48555,1383,8724.73,102637.97760,0 -1622311800000,11.678,11.758,11.664,11.705,35622.05,1622312099999,417611.49664,1466,20972.48,245935.30070,0 -1622312100000,11.702,11.783,11.679,11.685,17763.16,1622312399999,208188.11903,1104,7163.42,83975.60708,0 -1622312400000,11.684,11.748,11.673,11.723,20374.56,1622312699999,238704.93185,1298,11167.00,130836.89371,0 -1622312700000,11.723,11.769,11.672,11.673,14811.64,1622312999999,173759.70842,970,6787.97,79601.44024,0 -1622313000000,11.673,11.841,11.671,11.840,24253.71,1622313299999,285686.05987,1369,9482.39,111713.18773,0 -1622313300000,11.839,11.850,11.785,11.803,11782.73,1622313599999,139320.49120,840,6017.40,71151.65354,0 -1622313600000,11.808,11.818,11.734,11.793,14153.17,1622313899999,166614.14743,924,5827.90,68612.52592,0 -1622313900000,11.800,11.807,11.679,11.753,23202.88,1622314199999,271743.67804,1002,15747.06,184347.15324,0 -1622314200000,11.755,11.758,11.635,11.714,21560.11,1622314499999,251860.71970,1105,8057.24,94119.22778,0 -1622314500000,11.714,11.807,11.647,11.767,23621.17,1622314799999,277397.02424,1356,10351.47,121538.05403,0 -1622314800000,11.768,11.768,11.625,11.755,17581.67,1622315099999,205472.62421,1215,8801.26,102847.57894,0 -1622315100000,11.755,11.886,11.672,11.679,21691.23,1622315399999,255879.16693,1454,11242.13,132599.45592,0 -1622315400000,11.685,11.759,11.555,11.566,26090.60,1622315699999,303418.80073,1609,12224.06,142117.05639,0 -1622315700000,11.569,11.657,11.521,11.546,20779.37,1622315999999,240855.91245,1384,11848.82,137396.40579,0 -1622316000000,11.550,11.566,11.456,11.502,25796.16,1622316299999,296912.78183,1458,11902.09,137037.38804,0 -1622316300000,11.512,11.570,11.484,11.511,12547.06,1622316599999,144721.37123,895,6375.51,73556.11367,0 -1622316600000,11.518,11.715,11.452,11.692,25696.29,1622316899999,298356.43703,1591,13263.56,154013.86153,0 -1622316900000,11.701,11.742,11.607,11.694,13934.88,1622317199999,162771.65930,1014,6515.72,76121.04572,0 -1622317200000,11.691,11.754,11.650,11.730,15667.79,1622317499999,183644.56500,975,7794.54,91334.35971,0 -1622317500000,11.730,11.749,11.600,11.646,20244.32,1622317799999,236214.05635,1241,8652.14,100890.17325,0 -1622317800000,11.645,11.754,11.645,11.687,15570.13,1622318099999,182535.25452,1022,6978.45,81811.78261,0 -1622318100000,11.679,11.720,11.670,11.670,15411.02,1622318399999,180237.68454,944,8610.24,100715.79857,0 -1622318400000,11.675,11.786,11.674,11.786,11824.47,1622318699999,138770.56963,843,4387.67,51520.76433,0 -1622318700000,11.787,11.810,11.760,11.780,11569.29,1622318999999,136404.34763,530,5566.98,65648.74775,0 -1622319000000,11.780,11.805,11.595,11.599,19079.68,1622319299999,223422.56966,945,9751.73,114240.24240,0 -1622319300000,11.599,11.617,11.472,11.517,22281.45,1622319599999,256642.37743,1075,15287.51,176013.64719,0 -1622319600000,11.514,11.522,11.384,11.392,24083.78,1622319899999,275233.38774,1382,10485.17,119884.24098,0 -1622319900000,11.395,11.564,11.375,11.538,21064.30,1622320199999,241283.70777,1121,10929.60,125187.94279,0 -1622320200000,11.540,11.685,11.513,11.650,39877.27,1622320499999,463536.81049,1480,25019.98,290908.70255,0 -1622320500000,11.651,11.766,11.480,11.719,21044.75,1622320799999,244497.89699,1192,10770.87,125110.21758,0 -1622320800000,11.725,11.756,11.653,11.708,11200.33,1622321099999,131082.38320,649,3547.47,41512.23360,0 -1622321100000,11.710,11.730,11.578,11.623,12045.17,1622321399999,140260.38502,749,5650.14,65790.80578,0 -1622321400000,11.623,11.623,11.556,11.579,7695.39,1622321699999,89134.90807,463,5237.65,60669.00956,0 -1622321700000,11.569,11.735,11.512,11.719,9978.78,1622321999999,115948.20460,745,4953.28,57518.06874,0 -1622322000000,11.713,11.742,11.696,11.727,8073.72,1622322299999,94637.77751,579,2499.98,29302.50348,0 -1622322300000,11.730,11.839,11.730,11.800,20965.17,1622322599999,247516.26768,878,13950.24,164766.23399,0 -1622322600000,11.811,11.858,11.773,11.848,9232.58,1622322899999,109141.88268,484,4697.88,55529.16751,0 -1622322900000,11.842,11.867,11.810,11.819,10719.75,1622323199999,126861.04235,519,3376.56,39966.84422,0 -1622323200000,11.818,11.821,11.773,11.790,3081.67,1622323499999,36362.13530,285,980.13,11560.48853,0 -1622323500000,11.796,11.796,11.697,11.697,6044.98,1622323799999,70868.80436,378,2962.44,34716.33229,0 -1622323800000,11.696,11.807,11.691,11.799,9863.34,1622324099999,116064.71452,626,5447.98,64079.80352,0 -1622324100000,11.800,11.843,11.704,11.837,9588.78,1622324399999,112746.32450,650,5984.47,70345.45563,0 -1622324400000,11.837,11.869,11.804,11.817,7993.93,1622324699999,94591.86763,499,3139.04,37137.64167,0 -1622324700000,11.818,12.022,11.772,11.999,17554.20,1622324999999,208935.66653,1195,10008.11,119154.82682,0 -1622325000000,11.999,12.008,11.942,11.970,7588.96,1622325299999,90890.83277,692,4422.26,52964.07553,0 -1622325300000,11.963,12.025,11.913,11.994,11577.66,1622325599999,138523.33031,823,6145.41,73579.19646,0 -1622325600000,11.992,11.993,11.884,11.932,13409.79,1622325899999,159845.82584,814,4246.11,50637.62664,0 -1622325900000,11.936,11.970,11.868,11.953,20846.61,1622326199999,248537.58400,801,15658.03,186727.21499,0 -1622326200000,11.951,11.965,11.861,11.879,7231.49,1622326499999,86140.52058,536,3187.07,37968.41343,0 -1622326500000,11.874,11.904,11.809,11.811,6085.80,1622326799999,72118.63983,424,3038.35,36015.93981,0 -1622326800000,11.813,11.975,11.811,11.970,7502.67,1622327099999,89203.27520,551,4837.50,57522.19627,0 -1622327100000,11.967,11.981,11.877,11.939,8855.83,1622327399999,105691.27364,589,3950.24,47158.73294,0 -1622327400000,11.931,12.078,11.931,12.069,11171.34,1622327699999,134355.30765,731,7063.81,84912.18655,0 -1622327700000,12.071,12.083,11.922,12.018,13510.06,1622327999999,161818.39759,883,7018.90,84112.61483,0 -1622328000000,12.014,12.061,11.941,12.028,10118.98,1622328299999,121534.70411,792,5358.35,64364.08921,0 -1622328300000,12.027,12.029,11.923,11.948,7591.99,1622328599999,90851.35127,580,3850.86,46072.38612,0 -1622328600000,11.947,11.947,11.849,11.859,7235.66,1622328899999,86009.45122,664,3378.55,40154.56152,0 -1622328900000,11.864,12.032,11.863,12.029,7768.70,1622329199999,92824.14349,623,3954.56,47247.83453,0 -1622329200000,12.030,12.030,11.795,11.871,15843.13,1622329499999,188453.78924,889,8136.40,96753.28366,0 -1622329500000,11.874,12.013,11.874,11.997,9093.65,1622329799999,108878.43578,606,5350.65,64060.53436,0 -1622329800000,11.996,12.004,11.890,11.973,5421.32,1622330099999,64677.20816,560,3836.10,45749.15238,0 -1622330100000,11.969,12.038,11.964,12.033,6586.94,1622330399999,79021.15912,497,2158.54,25899.57696,0 -1622330400000,12.028,12.170,11.951,12.052,28533.64,1622330699999,344277.59421,1730,15115.82,182348.69552,0 -1622330700000,12.050,12.143,12.035,12.115,15236.07,1622330999999,184112.45085,975,7564.70,91433.94695,0 -1622331000000,12.115,12.232,12.107,12.227,21056.34,1622331299999,256215.79187,1707,10634.01,129448.43190,0 -1622331300000,12.228,12.240,12.157,12.199,21490.73,1622331599999,262105.95416,1271,12606.15,153737.31327,0 -1622331600000,12.204,12.223,12.137,12.161,11580.71,1622331899999,140936.03956,869,6171.78,75114.56144,0 -1622331900000,12.148,12.187,12.037,12.044,16955.19,1622332199999,205200.62560,959,7145.97,86492.69617,0 -1622332200000,12.044,12.084,11.997,12.071,9211.83,1622332499999,110883.32683,808,4893.10,58925.03459,0 -1622332500000,12.075,12.090,12.025,12.054,11770.27,1622332799999,141764.90516,868,6335.09,76299.37875,0 -1622332800000,12.060,12.066,11.756,11.810,66716.27,1622333099999,791617.01643,2849,26416.52,313537.31683,0 -1622333100000,11.810,11.943,11.808,11.932,20417.66,1622333399999,242603.80727,1086,11926.22,141748.23884,0 -1622333400000,11.926,11.954,11.721,11.740,21194.58,1622333699999,250342.34133,1348,10452.83,123606.06353,0 -1622333700000,11.738,11.789,11.543,11.584,36011.97,1622333999999,420063.09879,1844,13223.18,154067.56587,0 -1622334000000,11.582,11.648,11.462,11.535,24050.47,1622334299999,278016.84704,1868,13308.00,153861.61628,0 -1622334300000,11.530,11.589,11.486,11.569,15145.90,1622334599999,174737.97222,1048,8051.18,92878.81692,0 -1622334600000,11.565,11.603,11.412,11.454,24956.81,1622334899999,286668.16368,1437,12959.64,148910.38531,0 -1622334900000,11.458,11.487,11.300,11.424,52697.39,1622335199999,599773.30603,3024,26724.59,304260.61981,0 -1622335200000,11.421,11.474,11.378,11.406,23237.53,1622335499999,265483.73315,1277,11153.39,127459.38854,0 -1622335500000,11.397,11.488,11.309,11.462,19854.44,1622335799999,226487.98927,1248,10870.59,124075.94188,0 -1622335800000,11.459,11.490,11.421,11.463,16143.66,1622336099999,184988.30155,1033,9481.61,108628.18640,0 -1622336100000,11.453,11.559,11.443,11.559,21802.57,1622336399999,250842.36554,1211,10306.77,118594.26986,0 -1622336400000,11.552,11.669,11.540,11.645,18268.31,1622336699999,212239.22968,1491,10345.35,120168.46747,0 -1622336700000,11.646,11.646,11.499,11.522,18659.06,1622336999999,215876.39722,1515,9083.30,105053.95393,0 -1622337000000,11.526,11.596,11.450,11.512,18491.11,1622337299999,212938.18382,1766,9669.03,111327.30432,0 -1622337300000,11.508,11.595,11.453,11.562,16716.62,1622337599999,192723.64010,1938,7596.62,87560.54999,0 -1622337600000,11.563,11.567,11.447,11.480,15436.41,1622337899999,177472.43396,1400,7370.80,84741.63356,0 -1622337900000,11.483,11.486,11.330,11.431,17423.56,1622338199999,198465.35561,1774,7012.39,79918.99504,0 -1622338200000,11.432,11.456,11.320,11.424,22229.55,1622338499999,253330.51148,1456,8933.84,101759.71661,0 -1622338500000,11.421,11.460,11.333,11.420,22820.01,1622338799999,260040.35140,1456,9441.99,107655.57547,0 -1622338800000,11.415,11.437,11.253,11.345,21888.33,1622339099999,248096.43507,1661,10654.70,120910.72836,0 -1622339100000,11.346,11.480,11.343,11.454,17138.26,1622339399999,195977.70944,1806,10176.16,116371.43615,0 -1622339400000,11.450,11.509,11.448,11.497,13519.26,1622339699999,155176.76669,852,8609.45,98811.76698,0 -1622339700000,11.497,11.518,11.477,11.501,7413.61,1622339999999,85211.44026,633,3997.34,45937.88055,0 -1622340000000,11.501,11.501,11.401,11.414,9236.32,1622340299999,105783.47656,760,4311.82,49393.45075,0 -1622340300000,11.418,11.605,11.418,11.593,19035.35,1622340599999,219606.58519,1147,8857.51,102201.36344,0 -1622340600000,11.594,11.616,11.561,11.584,7819.12,1622340899999,90578.55709,652,3818.51,44235.49518,0 -1622340900000,11.583,11.729,11.577,11.709,13664.86,1622341199999,159373.81543,936,7199.47,84030.72686,0 -1622341200000,11.705,11.762,11.637,11.695,21091.15,1622341499999,246692.81500,1239,9720.84,113716.53520,0 -1622341500000,11.698,11.778,11.693,11.755,18268.80,1622341799999,214432.46211,880,8575.59,100647.18743,0 -1622341800000,11.752,11.797,11.717,11.797,13028.54,1622342099999,153096.41874,824,6264.08,73608.79277,0 -1622342100000,11.797,11.797,11.729,11.773,13135.38,1622342399999,154553.62016,894,5741.00,67548.55309,0 -1622342400000,11.783,11.877,11.756,11.824,14424.95,1622342699999,170378.04704,955,7354.90,86872.45501,0 -1622342700000,11.823,11.879,11.802,11.854,20922.98,1622342999999,247660.71924,1081,12712.28,150460.03052,0 -1622343000000,11.852,11.914,11.848,11.897,10240.03,1622343299999,121571.71491,681,6119.14,72641.54787,0 -1622343300000,11.896,11.971,11.866,11.935,13818.09,1622343599999,164697.14333,836,8812.51,105086.37290,0 -1622343600000,11.941,11.956,11.879,11.889,15053.65,1622343899999,179289.87174,935,5749.74,68502.11092,0 -1622343900000,11.884,11.898,11.831,11.860,15344.40,1622344199999,181934.25267,859,5444.31,64535.04696,0 -1622344200000,11.861,12.013,11.855,11.999,17097.87,1622344499999,204239.58806,1002,11570.60,138291.38416,0 -1622344500000,11.994,12.080,11.982,12.047,14831.13,1622344799999,178399.40052,1042,6868.95,82649.27170,0 -1622344800000,12.049,12.063,11.975,11.987,11211.78,1622345099999,134520.33630,739,5757.79,69085.45297,0 -1622345100000,11.987,12.029,11.919,11.965,14533.81,1622345399999,173870.53397,963,6628.89,79306.15873,0 -1622345400000,11.967,12.010,11.822,11.822,13701.96,1622345699999,163290.31591,1012,6858.62,81785.11285,0 -1622345700000,11.825,11.949,11.823,11.942,15293.10,1622345999999,181927.76315,934,9760.44,116092.39951,0 -1622346000000,11.939,12.009,11.910,11.961,11260.50,1622346299999,134755.01702,847,6124.02,73266.56433,0 -1622346300000,11.953,12.030,11.953,12.018,8814.16,1622346599999,105815.52235,683,4391.06,52714.17844,0 -1622346600000,12.013,12.123,12.003,12.084,15055.15,1622346899999,181639.46886,1048,8098.91,97712.05411,0 -1622346900000,12.081,12.117,12.000,12.048,16043.64,1622347199999,193152.95240,827,8476.40,102047.20739,0 -1622347200000,12.053,12.108,11.994,11.995,11156.00,1622347499999,134478.50250,826,4987.90,60123.18229,0 -1622347500000,11.996,12.070,11.996,12.030,9422.31,1622347799999,113334.83525,690,5118.33,61569.80342,0 -1622347800000,12.027,12.107,12.017,12.024,8848.71,1622348099999,106745.90369,722,4194.67,50609.49741,0 -1622348100000,12.018,12.077,11.950,11.985,10963.08,1622348399999,131607.04464,748,5699.00,68408.23434,0 -1622348400000,11.991,12.043,11.962,12.015,11529.48,1622348699999,138404.63992,776,5681.15,68183.31176,0 -1622348700000,12.014,12.085,12.013,12.035,11431.43,1622348999999,137722.03022,745,6350.26,76509.02394,0 -1622349000000,12.039,12.213,12.036,12.188,21783.91,1622349299999,264854.89490,1470,13365.62,162538.62841,0 -1622349300000,12.194,12.194,12.075,12.088,15824.53,1622349599999,191850.91676,1077,7116.74,86284.31156,0 -1622349600000,12.088,12.142,12.061,12.079,7935.97,1622349899999,95983.64102,660,4125.47,49899.08745,0 -1622349900000,12.079,12.132,12.010,12.103,12142.77,1622350199999,146580.12593,791,5941.62,71765.04814,0 -1622350200000,12.106,12.126,12.002,12.011,6583.88,1622350499999,79320.19214,608,3262.82,39302.08704,0 -1622350500000,12.012,12.075,12.011,12.045,7325.13,1622350799999,88259.69375,562,4432.24,53395.59507,0 -1622350800000,12.049,12.143,12.049,12.139,11414.82,1622351099999,138227.46721,803,6489.12,78596.49476,0 -1622351100000,12.135,12.191,12.116,12.144,9655.64,1622351399999,117360.79833,812,5291.13,64301.38527,0 -1622351400000,12.138,12.226,12.109,12.216,11075.87,1622351699999,134860.81670,913,5940.90,72345.10749,0 -1622351700000,12.211,12.263,12.185,12.253,22576.94,1622351999999,275852.61351,1250,13065.27,159675.42454,0 -1622352000000,12.253,12.320,12.207,12.301,19850.00,1622352299999,243258.47940,1290,10627.49,130276.58590,0 -1622352300000,12.305,12.405,12.277,12.330,20062.79,1622352599999,247351.09759,1375,11251.87,138764.25379,0 -1622352600000,12.328,12.376,12.260,12.363,12273.55,1622352899999,151283.90910,853,5907.15,72822.99755,0 -1622352900000,12.362,12.421,12.352,12.385,16896.21,1622353199999,209420.34098,1060,9272.76,114922.90398,0 -1622353200000,12.384,12.466,12.353,12.396,14472.24,1622353499999,179395.96863,910,8266.18,102463.58155,0 -1622353500000,12.395,12.469,12.379,12.390,24612.57,1622353799999,305841.32083,1317,13648.05,169606.68075,0 -1622353800000,12.380,12.440,12.359,12.427,13243.14,1622354099999,164259.72224,901,7575.33,93947.23603,0 -1622354100000,12.427,12.481,12.370,12.475,14158.36,1622354399999,175965.83290,870,9436.46,117301.16414,0 -1622354400000,12.470,12.562,12.438,12.457,24920.45,1622354699999,311534.81579,1677,11553.88,144442.97850,0 -1622354700000,12.457,12.551,12.441,12.493,13173.88,1622354999999,164659.78069,1078,7891.73,98638.14482,0 -1622355000000,12.491,12.550,12.473,12.537,12140.31,1622355299999,151833.45031,915,6711.27,83933.11810,0 -1622355300000,12.540,12.618,12.477,12.532,24468.07,1622355599999,306827.65641,1369,10850.56,136161.43365,0 -1622355600000,12.528,12.603,12.509,12.551,11081.19,1622355899999,139137.17523,923,5686.55,71401.23492,0 -1622355900000,12.551,12.636,12.534,12.534,14728.31,1622356199999,185409.89164,1018,7648.60,96308.85369,0 -1622356200000,12.541,12.600,12.510,12.574,21162.91,1622356499999,265458.72154,1108,8715.19,109358.98981,0 -1622356500000,12.584,12.711,12.577,12.661,25522.36,1622356799999,322806.66195,1478,17504.72,221443.01528,0 -1622356800000,12.658,12.721,12.584,12.676,19721.50,1622357099999,249475.04417,1320,10487.45,132705.60270,0 -1622357100000,12.668,12.725,12.615,12.678,17611.01,1622357399999,223084.04081,1112,7772.32,98508.68796,0 -1622357400000,12.671,12.738,12.606,12.696,27171.45,1622357699999,344406.53322,1408,11528.25,146230.55808,0 -1622357700000,12.696,12.718,12.642,12.691,17077.18,1622357999999,216628.56353,930,9469.00,120157.69871,0 -1622358000000,12.690,12.783,12.687,12.749,17992.35,1622358299999,229325.89102,1303,9642.98,122903.60364,0 -1622358300000,12.748,12.783,12.693,12.709,17509.78,1622358599999,222977.54355,1300,9698.43,123557.38089,0 -1622358600000,12.710,12.750,12.631,12.631,15105.07,1622358899999,191790.57167,1084,7028.84,89297.78047,0 -1622358900000,12.638,12.769,12.633,12.731,14473.91,1622359199999,184017.14579,1030,7554.40,96039.44408,0 -1622359200000,12.737,12.739,12.668,12.676,12778.76,1622359499999,162266.53369,867,6458.99,82027.21544,0 -1622359500000,12.672,12.749,12.649,12.696,9278.98,1622359799999,117780.10073,785,4270.15,54213.92089,0 -1622359800000,12.703,12.848,12.703,12.798,17331.82,1622360099999,221579.24279,1277,8938.65,114357.99306,0 -1622360100000,12.800,12.833,12.719,12.786,15778.98,1622360399999,201761.76259,951,6893.57,88137.93267,0 -1622360400000,12.779,12.858,12.705,12.796,26638.40,1622360699999,340948.04531,1593,13679.26,175109.99897,0 -1622360700000,12.796,12.811,12.710,12.766,12508.92,1622360999999,159537.99470,891,5814.82,74168.03270,0 -1622361000000,12.773,12.838,12.757,12.825,13267.29,1622361299999,169828.97832,864,6734.83,86207.16719,0 -1622361300000,12.820,12.849,12.770,12.832,9300.09,1622361599999,119142.45978,705,4345.71,55682.86448,0 -1622361600000,12.832,12.945,12.766,12.771,35548.53,1622361899999,457338.66715,1818,16432.96,211503.42800,0 -1622361900000,12.768,12.838,12.716,12.732,16554.65,1622362199999,211381.03714,1025,8544.75,109173.85233,0 -1622362200000,12.724,12.820,12.724,12.769,9497.33,1622362499999,121356.40239,695,4760.16,60813.03950,0 -1622362500000,12.765,12.799,12.682,12.722,13293.87,1622362799999,169293.36035,901,5487.59,69932.61153,0 -1622362800000,12.720,12.751,12.609,12.662,28904.25,1622363099999,365990.59269,1384,14497.27,183459.79761,0 -1622363100000,12.663,12.700,12.629,12.670,14600.34,1622363399999,185058.79528,692,5555.50,70396.40250,0 -1622363400000,12.669,12.847,12.669,12.818,18357.56,1622363699999,234709.19233,1242,7613.52,97344.51732,0 -1622363700000,12.824,12.843,12.668,12.696,18163.41,1622363999999,231996.37022,1148,6568.03,83880.79953,0 -1622364000000,12.700,12.804,12.697,12.783,12186.47,1622364299999,155551.47490,915,5719.70,73012.23008,0 -1622364300000,12.774,12.873,12.760,12.818,11958.70,1622364599999,153423.77958,909,4855.86,62283.10673,0 -1622364600000,12.816,12.883,12.816,12.820,7396.05,1622364899999,95012.14044,610,3132.82,40240.03507,0 -1622364900000,12.818,12.841,12.676,12.726,10050.05,1622365199999,128277.79757,911,4973.92,63490.86803,0 -1622365200000,12.728,12.842,12.728,12.776,15491.40,1622365499999,198039.43911,1050,7224.65,92389.66554,0 -1622365500000,12.773,12.856,12.733,12.842,11438.96,1622365799999,146572.93710,790,5692.47,72925.94501,0 -1622365800000,12.843,12.855,12.771,12.831,11089.36,1622366099999,142149.27416,770,4429.11,56764.41104,0 -1622366100000,12.829,12.917,12.784,12.865,19593.81,1622366399999,251935.97366,1185,10519.11,135374.24442,0 -1622366400000,12.870,13.005,12.863,12.964,28309.02,1622366699999,366253.07261,1522,15404.89,199493.26510,0 -1622366700000,12.966,12.977,12.909,12.934,17334.33,1622366999999,224231.57397,876,7835.82,101383.00301,0 -1622367000000,12.940,12.940,12.802,12.857,24334.64,1622367299999,313191.95677,1218,12346.84,158997.71413,0 -1622367300000,12.852,12.852,12.765,12.807,8757.92,1622367599999,112171.56029,753,4514.37,57828.76927,0 -1622367600000,12.806,12.895,12.806,12.852,8754.53,1622367899999,112558.10087,772,3926.03,50484.04336,0 -1622367900000,12.850,12.896,12.814,12.839,15262.60,1622368199999,196060.36908,856,8391.93,107842.20341,0 -1622368200000,12.832,12.890,12.826,12.888,7317.75,1622368499999,94025.24270,650,3646.41,46853.86098,0 -1622368500000,12.884,12.892,12.820,12.829,7324.08,1622368799999,94188.15426,628,2822.97,36294.18695,0 -1622368800000,12.834,12.902,12.834,12.897,7911.18,1622369099999,101894.45284,677,4230.17,54486.92573,0 -1622369100000,12.897,12.914,12.864,12.902,8712.76,1622369399999,112292.19084,668,4866.68,62727.28470,0 -1622369400000,12.906,12.915,12.764,12.767,20382.84,1622369699999,261926.61513,1088,6664.55,85731.71628,0 -1622369700000,12.763,12.885,12.761,12.823,21682.09,1622369999999,278290.06717,1221,12692.67,162903.37860,0 -1622370000000,12.824,12.945,12.824,12.918,10689.50,1622370299999,137893.99711,761,3776.17,48698.68723,0 -1622370300000,12.920,12.955,12.899,12.930,8189.68,1622370599999,105898.26699,735,3623.55,46853.60182,0 -1622370600000,12.934,13.035,12.880,12.897,22330.70,1622370899999,289758.27208,1418,13622.85,176884.26778,0 -1622370900000,12.897,12.967,12.837,12.858,15996.58,1622371199999,206680.51026,994,8464.48,109393.24894,0 -1622371200000,12.851,12.884,12.810,12.844,13851.52,1622371499999,178012.14720,967,6809.53,87508.03232,0 -1622371500000,12.842,12.846,12.753,12.756,14287.90,1622371799999,182835.01658,929,7451.49,95396.90009,0 -1622371800000,12.758,12.840,12.750,12.795,7771.91,1622372099999,99449.17392,732,3622.69,46360.73069,0 -1622372100000,12.797,12.876,12.746,12.747,12716.32,1622372399999,162971.50910,871,4839.46,62085.05441,0 -1622372400000,12.746,12.824,12.731,12.805,11785.08,1622372699999,150508.42432,698,6120.16,78200.45207,0 -1622372700000,12.806,12.834,12.777,12.821,5877.59,1622372999999,75316.09961,527,3529.91,45235.17671,0 -1622373000000,12.819,12.855,12.787,12.809,6354.90,1622373299999,81490.68293,589,2973.60,38136.86469,0 -1622373300000,12.810,12.884,12.810,12.879,8272.10,1622373599999,106310.76141,628,3764.62,48383.94705,0 -1622373600000,12.877,12.879,12.793,12.822,8587.69,1622373899999,110175.33504,739,3739.58,47968.03540,0 -1622373900000,12.824,12.877,12.780,12.794,9336.63,1622374199999,119716.39659,709,4660.56,59726.51024,0 -1622374200000,12.791,12.850,12.760,12.781,11532.47,1622374499999,147552.63932,809,4796.05,61367.21559,0 -1622374500000,12.780,12.942,12.780,12.928,11814.19,1622374799999,152029.68862,875,6674.68,85929.62808,0 -1622374800000,12.938,12.970,12.891,12.941,12168.14,1622375099999,157349.39934,1002,4752.72,61454.84039,0 -1622375100000,12.937,12.968,12.895,12.961,7037.93,1622375399999,91067.38230,547,3802.58,49210.18546,0 -1622375400000,12.962,13.097,12.962,13.008,27028.64,1622375699999,352426.59806,1933,15038.31,196056.31181,0 -1622375700000,13.004,13.076,12.949,13.043,20633.93,1622375999999,268179.31357,1253,12246.23,159183.60720,0 -1622376000000,13.041,13.107,12.965,12.981,16185.58,1622376299999,210807.25586,1188,6624.69,86338.30950,0 -1622376300000,12.975,12.985,12.907,12.952,11473.65,1622376599999,148552.38904,872,3645.89,47228.67921,0 -1622376600000,12.957,12.960,12.900,12.937,8132.58,1622376899999,105112.19385,734,4413.31,57028.86975,0 -1622376900000,12.934,12.934,12.851,12.895,9947.00,1622377199999,128260.03126,840,5692.09,73400.29919,0 -1622377200000,12.895,12.979,12.882,12.975,15355.18,1622377499999,198733.68342,902,8685.26,112385.21417,0 -1622377500000,12.965,12.966,12.919,12.964,6646.47,1622377799999,86003.02087,571,3946.01,51055.86778,0 -1622377800000,12.968,13.035,12.956,12.959,16816.16,1622378099999,218648.03417,999,8041.87,104554.61509,0 -1622378100000,12.966,12.967,12.867,12.894,28545.41,1622378399999,368518.88990,1189,11906.53,153853.68331,0 -1622378400000,12.894,12.924,12.828,12.832,10118.51,1622378699999,130449.64618,755,4504.53,58089.77697,0 -1622378700000,12.832,12.865,12.580,12.608,30594.65,1622378999999,389186.18855,2081,14648.55,186606.33891,0 -1622379000000,12.608,12.678,12.564,12.678,21499.98,1622379299999,271281.31673,1355,10736.93,135531.86306,0 -1622379300000,12.678,12.697,12.649,12.696,15279.48,1622379599999,193753.01818,888,7065.52,89615.05896,0 -1622379600000,12.690,12.750,12.623,12.632,19567.60,1622379899999,248580.96107,1232,10281.11,130607.95869,0 -1622379900000,12.633,12.709,12.623,12.691,9160.67,1622380199999,116051.22054,820,4211.76,53338.84643,0 -1622380200000,12.692,12.769,12.653,12.755,11421.02,1622380499999,145178.41802,847,5323.72,67669.71888,0 -1622380500000,12.753,12.834,12.724,12.788,17019.29,1622380799999,217550.70615,1011,11156.35,142638.79180,0 -1622380800000,12.787,12.810,12.721,12.726,15185.57,1622381099999,193630.87239,877,7603.82,96996.34764,0 -1622381100000,12.725,12.747,12.650,12.693,13862.65,1622381399999,176059.99537,883,5817.11,73877.96150,0 -1622381400000,12.694,12.740,12.629,12.648,11599.16,1622381699999,147074.35873,781,7039.44,89273.53405,0 -1622381700000,12.648,12.678,12.581,12.589,14454.11,1622381999999,182492.04524,917,6749.70,85231.25136,0 -1622382000000,12.590,12.642,12.531,12.577,15054.95,1622382299999,189495.38940,1020,6372.02,80251.51160,0 -1622382300000,12.575,12.672,12.575,12.662,12242.03,1622382599999,154696.11689,806,7202.48,90993.80937,0 -1622382600000,12.659,12.694,12.617,12.675,9439.67,1622382899999,119586.20514,721,5156.65,65330.16416,0 -1622382900000,12.673,12.705,12.668,12.674,6672.18,1622383199999,84629.07633,567,2927.10,37126.95721,0 -1622383200000,12.670,12.724,12.602,12.658,14119.47,1622383499999,178736.64082,991,6627.70,83923.20501,0 -1622383500000,12.659,12.689,12.621,12.677,6277.17,1622383799999,79448.86003,570,2662.41,33692.49818,0 -1622383800000,12.672,12.676,12.590,12.649,8442.65,1622384099999,106637.73927,695,4123.94,52100.98404,0 -1622384100000,12.649,12.686,12.526,12.547,15835.19,1622384399999,199254.71178,1027,6044.66,76049.68519,0 -1622384400000,12.549,12.648,12.448,12.458,18789.89,1622384699999,235731.95380,1298,6854.58,86112.94458,0 -1622384700000,12.463,12.523,12.411,12.445,19278.65,1622384999999,240271.83492,1333,9667.93,120494.82356,0 -1622385000000,12.445,12.514,12.397,12.504,18323.00,1622385299999,228106.15574,1184,8531.40,106236.22716,0 -1622385300000,12.515,12.547,12.469,12.519,20863.76,1622385599999,260885.58120,1104,9252.56,115720.06141,0 -1622385600000,12.522,12.547,12.492,12.520,9727.72,1622385899999,121836.28872,842,3976.85,49801.34361,0 -1622385900000,12.519,12.547,12.396,12.486,17314.00,1622386199999,216143.33578,1100,8874.12,110832.48635,0 -1622386200000,12.485,12.485,12.331,12.351,27598.78,1622386499999,341783.31230,1195,7861.06,97394.65907,0 -1622386500000,12.352,12.418,12.343,12.384,16354.87,1622386799999,202519.69582,897,8771.78,108661.25680,0 -1622386800000,12.386,12.441,12.345,12.382,16912.52,1622387099999,209701.28131,1013,6485.02,80405.53756,0 -1622387100000,12.383,12.499,12.381,12.483,8913.04,1622387399999,110962.28956,756,4344.04,54080.49917,0 -1622387400000,12.480,12.496,12.359,12.381,8579.92,1622387699999,106624.92788,735,3678.60,45705.20240,0 -1622387700000,12.383,12.432,12.361,12.413,9877.65,1622387999999,122500.93911,818,5133.38,63655.90077,0 -1622388000000,12.421,12.472,12.409,12.457,7220.01,1622388299999,89839.91525,602,3870.09,48148.81428,0 -1622388300000,12.455,12.474,12.363,12.371,6506.79,1622388599999,80822.79318,654,3602.17,44739.73825,0 -1622388600000,12.371,12.450,12.337,12.442,6018.37,1622388899999,74513.27504,663,2270.26,28097.95227,0 -1622388900000,12.438,12.454,12.321,12.414,11114.27,1622389199999,137626.17104,773,5128.65,63512.11840,0 -1622389200000,12.411,12.499,12.385,12.426,12815.61,1622389499999,159575.40688,829,7486.75,93255.04246,0 -1622389500000,12.424,12.514,12.409,12.485,8668.29,1622389799999,108175.22706,794,4644.74,57970.07344,0 -1622389800000,12.484,12.549,12.478,12.541,12542.22,1622390099999,157065.91023,809,8020.17,100454.41990,0 -1622390100000,12.544,12.615,12.539,12.585,14362.10,1622390399999,180721.01751,1007,8732.48,109888.73503,0 -1622390400000,12.588,12.663,12.562,12.602,13655.01,1622390699999,172279.25415,984,7377.52,93061.83209,0 -1622390700000,12.607,12.641,12.507,12.536,8430.92,1622390999999,105872.92070,703,4995.76,62734.74030,0 -1622391000000,12.535,12.648,12.503,12.641,9947.66,1622391299999,125285.48349,849,5840.52,73552.73940,0 -1622391300000,12.635,12.723,12.568,12.706,15478.39,1622391599999,195777.18778,1007,8584.74,108672.44571,0 -1622391600000,12.706,12.851,12.675,12.801,25514.51,1622391899999,326462.34999,1864,12393.53,158604.57297,0 -1622391900000,12.798,12.853,12.752,12.824,12597.10,1622392199999,161216.17907,952,5423.90,69417.70845,0 -1622392200000,12.819,12.819,12.730,12.789,9430.17,1622392499999,120407.74489,814,4793.28,61209.35100,0 -1622392500000,12.791,12.807,12.743,12.764,8054.27,1622392799999,102900.94157,680,4164.55,53222.11050,0 -1622392800000,12.763,12.773,12.725,12.749,6555.98,1622393099999,83539.32012,560,3925.03,50015.80044,0 -1622393100000,12.758,12.782,12.656,12.674,7419.19,1622393399999,94325.20433,652,2911.86,37016.27571,0 -1622393400000,12.679,12.745,12.661,12.701,4778.65,1622393699999,60661.50752,514,2325.26,29510.62360,0 -1627343700000,11.363,11.408,11.357,11.375,8745.43,1627343999999,99597.20201,433,3658.12,41660.98882,0 -1627344000000,11.372,11.386,11.272,11.322,42202.57,1627344299999,477960.27890,1793,16132.21,182754.65894,0 -1627344300000,11.326,11.439,11.322,11.420,23407.64,1627344599999,266910.21075,856,10855.85,123743.34038,0 -1627344600000,11.416,11.426,11.232,11.235,19923.38,1627344899999,225447.49490,900,9943.32,112564.23323,0 -1627344900000,11.232,11.295,11.204,11.272,32727.54,1627345199999,368023.43962,1163,10171.06,114450.16440,0 -1627345200000,11.269,11.401,11.268,11.383,26962.40,1627345499999,306036.59038,1000,11451.57,129933.79809,0 -1627345500000,11.384,11.545,11.368,11.539,34860.88,1627345799999,399832.63978,1218,24160.86,277231.74152,0 -1627345800000,11.539,11.539,11.440,11.468,15251.49,1627346099999,175106.98729,675,6574.97,75483.37044,0 -1627346100000,11.476,11.478,11.393,11.396,13617.33,1627346399999,155490.22137,636,7931.97,90523.16939,0 -1627346400000,11.396,11.485,11.395,11.411,14050.21,1627346699999,160778.41180,721,7562.88,86555.52943,0 -1627346700000,11.410,11.444,11.374,11.406,16568.73,1627346999999,188930.00470,791,8185.72,93357.98641,0 -1627347000000,11.406,11.417,11.357,11.379,20203.58,1627347299999,230097.15566,743,13061.01,148759.33321,0 -1627347300000,11.379,11.477,11.378,11.472,12900.02,1627347599999,147458.54504,694,6746.46,77124.44361,0 -1627347600000,11.467,11.498,11.420,11.423,16364.97,1627347899999,187564.44548,826,9711.97,111318.08997,0 -1627347900000,11.422,11.462,11.376,11.395,13756.67,1627348199999,156969.69793,759,7814.95,89164.64930,0 -1627348200000,11.400,11.415,11.288,11.299,19334.43,1627348499999,219288.98271,792,7568.45,85828.15166,0 -1627348500000,11.300,11.340,11.211,11.228,32516.89,1627348799999,366369.90412,1241,17248.04,194427.68063,0 -1627348800000,11.227,11.266,11.129,11.175,31559.38,1627349099999,353372.82790,1577,12526.22,140328.96003,0 -1627349100000,11.177,11.206,11.169,11.188,19006.02,1627349399999,212615.76493,654,6162.15,68947.27969,0 -1627349400000,11.190,11.227,11.165,11.167,12615.50,1627349699999,141257.25719,582,5219.14,58444.31437,0 -1627349700000,11.165,11.197,11.100,11.120,29518.34,1627349999999,328635.82139,1269,11088.59,123435.21934,0 -1627350000000,11.121,11.164,11.119,11.127,15758.03,1627350299999,175597.58998,720,8354.36,93122.93941,0 -1627350300000,11.125,11.227,11.116,11.212,20615.96,1627350599999,230734.23593,901,10496.51,117467.00440,0 -1627350600000,11.214,11.215,11.133,11.186,9634.49,1627350899999,107590.28405,554,5031.84,56160.56659,0 -1627350900000,11.183,11.216,11.108,11.109,15877.42,1627351199999,177133.00680,731,7521.62,83953.48369,0 -1627351200000,11.109,11.210,11.101,11.167,25225.37,1627351499999,281361.85040,798,9578.83,106973.17330,0 -1627351500000,11.168,11.233,11.168,11.203,15534.66,1627351799999,174114.46704,708,7430.43,83260.64072,0 -1627351800000,11.208,11.223,11.180,11.184,14369.53,1627352099999,161007.98788,576,6987.97,78301.97772,0 -1627352100000,11.182,11.234,11.161,11.199,10702.23,1627352399999,119850.08841,560,5305.88,59395.86988,0 -1627352400000,11.199,11.217,11.184,11.186,11576.80,1627352699999,129667.15507,467,5777.22,64703.28144,0 -1627352700000,11.190,11.211,11.149,11.167,7563.43,1627352999999,84543.49070,390,4605.42,51486.00585,0 -1627353000000,11.167,11.168,11.098,11.117,10695.37,1627353299999,119087.05364,530,6921.07,77061.07899,0 -1627353300000,11.115,11.169,11.085,11.104,16069.45,1627353599999,178869.14449,738,7196.15,80086.03015,0 -1627353600000,11.103,11.135,11.048,11.089,20413.40,1627353899999,226388.42690,931,9687.57,107453.14553,0 -1627353900000,11.078,11.151,11.068,11.148,15309.60,1627354199999,170083.49547,764,5386.69,59822.87212,0 -1627354200000,11.149,11.180,11.101,11.129,20358.29,1627354499999,226898.37801,828,7541.85,84023.30586,0 -1627354500000,11.125,11.154,11.068,11.074,18604.86,1627354799999,206577.20995,695,12258.94,136072.02523,0 -1627354800000,11.072,11.111,11.047,11.054,21473.15,1627355099999,237783.50919,747,10746.20,118964.24798,0 -1627355100000,11.049,11.113,11.011,11.105,45977.97,1627355399999,507781.48663,1642,10775.11,119182.02260,0 -1627355400000,11.107,11.197,11.092,11.172,18394.51,1627355699999,205040.13322,706,7494.35,83446.90003,0 -1627355700000,11.174,11.209,11.145,11.185,11694.63,1627355999999,130740.85515,569,3454.37,38600.61060,0 -1627356000000,11.185,11.233,11.180,11.230,10218.06,1627356299999,114522.35158,604,3427.35,38406.15452,0 -1627356300000,11.231,11.248,11.178,11.212,10655.40,1627356599999,119505.45249,573,4221.06,47327.45848,0 -1627356600000,11.214,11.238,11.188,11.208,11902.99,1627356899999,133501.15640,509,6662.91,74735.54419,0 -1627356900000,11.210,11.210,11.180,11.183,6948.56,1627357199999,77776.93687,375,3421.52,38283.43124,0 -1627357200000,11.184,11.206,11.173,11.198,5262.06,1627357499999,58875.70653,311,2736.46,30612.16438,0 -1627357500000,11.197,11.216,11.183,11.197,16619.36,1627357799999,186108.24966,603,7961.88,89162.06482,0 -1627357800000,11.199,11.199,11.152,11.160,13900.02,1627358099999,155304.94198,616,6233.85,69673.13592,0 -1627358100000,11.158,11.176,11.142,11.151,8597.85,1627358399999,95929.27601,436,5194.56,57959.51860,0 -1627358400000,11.151,11.154,11.112,11.131,19544.34,1627358699999,217556.30111,1097,10295.57,114612.15348,0 -1627358700000,11.131,11.184,11.129,11.177,11873.98,1627358999999,132511.94116,613,5871.90,65499.47700,0 -1627359000000,11.176,11.201,11.157,11.190,21513.03,1627359299999,240630.33840,992,11991.10,134125.87194,0 -1627359300000,11.188,11.198,11.168,11.179,15614.36,1627359599999,174639.81383,629,7782.68,87039.27672,0 -1627359600000,11.178,11.187,11.132,11.140,17051.79,1627359899999,190268.61371,646,10686.87,119228.00650,0 -1627359900000,11.140,11.157,11.123,11.145,19736.70,1627360199999,219789.16875,950,15524.60,172878.59406,0 -1627360200000,11.142,11.160,11.118,11.134,12300.41,1627360499999,136961.79249,736,7292.09,81174.32301,0 -1627360500000,11.132,11.171,11.128,11.131,10868.16,1627360799999,121128.75405,512,6378.89,71092.79997,0 -1627360800000,11.131,11.168,11.122,11.150,16173.00,1627361099999,180277.77174,767,9427.51,105064.27908,0 -1627361100000,11.153,11.195,11.150,11.178,28096.07,1627361399999,313993.64232,1042,14269.14,159457.32827,0 -1627361400000,11.181,11.182,11.130,11.154,15487.93,1627361699999,172724.77044,738,7974.01,88913.12117,0 -1627361700000,11.156,11.158,11.110,11.123,14381.83,1627361999999,160014.45948,931,8660.00,96358.16401,0 -1627362000000,11.123,11.135,11.102,11.113,22825.56,1627362299999,253788.66610,916,11874.82,132045.52665,0 -1627362300000,11.113,11.135,11.096,11.131,12140.27,1627362599999,134909.01447,583,6256.51,69517.61952,0 -1627362600000,11.129,11.152,11.105,11.139,15880.99,1627362899999,176715.92043,606,9607.77,106904.52944,0 -1627362900000,11.137,11.185,11.115,11.175,13435.27,1627363199999,149802.18260,553,6972.36,77739.54591,0 -1627363200000,11.178,11.200,11.166,11.176,19661.44,1627363499999,219877.35919,672,9351.76,104565.34318,0 -1627363500000,11.178,11.211,11.169,11.203,22048.96,1627363799999,246716.68698,714,10211.38,114271.45580,0 -1627363800000,11.203,11.216,11.177,11.192,13411.12,1627364099999,150161.10418,527,7097.63,79460.88354,0 -1627364100000,11.193,11.199,11.166,11.177,10354.39,1627364399999,115773.03297,414,5577.18,62363.54692,0 -1627364400000,11.176,11.187,11.127,11.142,32262.62,1627364699999,359767.73708,980,12952.26,144457.82358,0 -1627364700000,11.141,11.162,11.126,11.162,10283.10,1627364999999,114551.37588,486,6121.17,68185.96134,0 -1627365000000,11.161,11.182,11.145,11.170,12749.57,1627365299999,142360.77286,511,6069.34,67769.77216,0 -1627365300000,11.173,11.189,11.165,11.186,6548.55,1627365599999,73184.33088,338,3872.77,43280.25406,0 -1627365600000,11.186,11.193,11.156,11.157,13361.49,1627365899999,149352.13759,463,6553.15,73255.24203,0 -1627365900000,11.159,11.194,11.159,11.172,10694.35,1627366199999,119539.15874,445,4980.38,55663.79636,0 -1627366200000,11.173,11.185,11.158,11.185,8501.22,1627366499999,94987.32422,339,5394.88,60279.27300,0 -1627366500000,11.184,11.194,11.154,11.188,10287.46,1627366799999,114998.46506,402,6201.68,69316.24833,0 -1627366800000,11.188,11.201,11.175,11.182,17081.99,1627367099999,191095.38755,809,8737.09,97747.96347,0 -1627367100000,11.182,11.250,11.182,11.244,17318.74,1627367399999,194386.50566,667,8632.45,96889.85803,0 -1627367400000,11.247,11.262,11.229,11.256,13533.21,1627367699999,152166.00791,553,7997.70,89921.14256,0 -1627367700000,11.256,11.272,11.247,11.261,13991.88,1627367999999,157508.93417,661,6827.86,76867.74677,0 -1627368000000,11.261,11.290,11.247,11.263,23529.93,1627368299999,265081.53071,841,13717.85,154543.26920,0 -1627368300000,11.268,11.286,11.229,11.232,18377.97,1627368599999,206793.40966,846,9207.02,103595.43690,0 -1627368600000,11.232,11.255,11.186,11.198,21503.94,1627368899999,241429.39745,1006,9424.60,105832.45863,0 -1627368900000,11.198,11.245,11.198,11.208,10024.58,1627369199999,112515.05108,535,4955.31,55605.52892,0 -1627369200000,11.203,11.273,11.200,11.265,14045.11,1627369499999,157909.85485,601,6440.87,72430.03821,0 -1627369500000,11.265,11.285,11.242,11.242,10576.05,1627369799999,119150.39387,554,4865.19,54806.66426,0 -1627369800000,11.243,11.265,11.229,11.239,8485.31,1627370099999,95411.64302,425,4581.08,51505.62614,0 -1627370100000,11.240,11.281,11.240,11.274,11814.14,1627370399999,133077.32697,456,6846.26,77098.85144,0 -1627370400000,11.274,11.277,11.241,11.256,8682.83,1627370699999,97756.69088,473,4238.23,47714.47824,0 -1627370700000,11.254,11.257,11.187,11.202,17540.95,1627370999999,196878.05280,744,7418.32,83271.39088,0 -1627371000000,11.197,11.227,11.172,11.194,12284.33,1627371299999,137536.61632,532,5010.36,56105.26520,0 -1627371300000,11.194,11.224,11.191,11.211,11723.74,1627371599999,131417.23017,485,5108.83,57260.46272,0 -1627371600000,11.212,11.231,11.191,11.195,11890.32,1627371899999,133336.61943,485,4522.25,50722.44803,0 -1627371900000,11.198,11.223,11.152,11.173,13479.55,1627372199999,150786.33041,616,5429.66,60738.07350,0 -1627372200000,11.172,11.181,11.140,11.178,25432.84,1627372499999,283762.36710,809,10836.39,120901.48816,0 -1627372500000,11.179,11.242,11.179,11.242,15198.23,1627372799999,170363.71945,538,7416.70,83141.62274,0 -1627372800000,11.241,11.241,11.135,11.153,21529.88,1627373099999,240935.79573,848,10389.26,116251.58696,0 -1627373100000,11.153,11.222,11.153,11.216,11959.43,1627373399999,133812.24813,515,5017.85,56138.14403,0 -1627373400000,11.219,11.219,11.189,11.213,7186.05,1627373699999,80517.12660,350,3061.64,34300.58739,0 -1627373700000,11.215,11.266,11.211,11.261,16029.31,1627373999999,180186.94613,601,8862.90,99653.63989,0 -1627374000000,11.263,11.308,11.255,11.291,21564.19,1627374299999,243179.61044,877,10823.53,122073.98583,0 -1627374300000,11.287,11.299,11.257,11.290,14006.56,1627374599999,157951.66132,526,5531.65,62368.32165,0 -1627374600000,11.287,11.301,11.263,11.282,11641.65,1627374899999,131348.78384,465,5521.87,62305.64687,0 -1627374900000,11.282,11.282,11.259,11.267,6739.09,1627375199999,75934.60101,339,3952.77,44540.16289,0 -1627375200000,11.268,11.272,11.250,11.258,8130.16,1627375499999,91532.02579,348,3681.77,41451.10939,0 -1627375500000,11.252,11.285,11.245,11.273,7416.55,1627375799999,83509.73583,340,4441.23,50006.52186,0 -1627375800000,11.272,11.285,11.265,11.285,8094.04,1627376099999,91261.58906,289,5942.88,67012.31532,0 -1627376100000,11.285,11.291,11.266,11.279,7561.72,1627376399999,85277.85687,351,3872.89,43677.27177,0 -1627376400000,11.278,11.304,11.273,11.289,12125.87,1627376699999,136922.19191,517,6346.81,71663.02099,0 -1627376700000,11.288,11.309,11.280,11.299,19881.52,1627376999999,224544.98425,484,14427.98,162965.16116,0 -1627377000000,11.303,11.306,11.272,11.295,8727.30,1627377299999,98518.88529,518,4593.16,51854.03603,0 -1627377300000,11.290,11.301,11.258,11.260,8720.08,1627377599999,98332.59955,431,4052.48,45700.74939,0 -1627377600000,11.265,11.268,11.250,11.257,7065.45,1627377899999,79556.07213,389,2533.35,28530.39630,0 -1627377900000,11.258,11.308,11.258,11.300,10215.40,1627378199999,115287.97060,424,6001.41,67718.75751,0 -1627378200000,11.297,11.312,11.265,11.296,12525.21,1627378499999,141413.31285,429,7030.69,79371.22730,0 -1627378500000,11.297,11.358,11.297,11.321,16497.74,1627378799999,186921.75563,619,7205.80,81653.73184,0 -1627378800000,11.321,11.367,11.318,11.363,14586.35,1627379099999,165504.75502,545,9459.49,107328.75767,0 -1627379100000,11.366,11.419,11.349,11.405,44826.77,1627379399999,510471.29172,1651,27392.02,311830.38515,0 -1627379400000,11.404,11.416,11.388,11.407,13064.32,1627379699999,148953.54616,540,6302.64,71860.78721,0 -1627379700000,11.405,11.461,11.392,11.400,28945.48,1627379999999,330666.64071,972,16569.89,189323.15087,0 -1627380000000,11.399,11.402,11.363,11.372,11960.26,1627380299999,136108.31181,433,7004.71,79699.79127,0 -1627380300000,11.373,11.399,11.307,11.399,52271.14,1627380599999,593251.33943,1365,19491.19,221291.79423,0 -1627380600000,11.399,11.399,11.367,11.381,17477.01,1627380899999,198883.92536,620,6495.38,73902.70456,0 -1627380900000,11.381,11.389,11.364,11.382,6477.15,1627381199999,73676.62587,349,3816.15,43407.47415,0 -1627381200000,11.382,11.405,11.368,11.404,9103.20,1627381499999,103666.33248,312,5066.51,57718.16404,0 -1627381500000,11.402,11.416,11.382,11.408,10816.86,1627381799999,123315.54147,364,6262.11,71398.15462,0 -1627381800000,11.409,11.442,11.406,11.430,9617.08,1627382099999,109856.54930,403,6634.87,75805.02726,0 -1627382100000,11.431,11.442,11.402,11.432,11305.63,1627382399999,129067.68392,411,3719.35,42468.87811,0 -1627382400000,11.433,11.481,11.426,11.480,21311.04,1627382699999,244073.91757,821,11670.58,133640.90052,0 -1627382700000,11.479,11.552,11.474,11.508,54949.26,1627382999999,633152.11891,1840,38855.65,447750.54755,0 -1627383000000,11.509,11.544,11.505,11.516,15752.77,1627383299999,181504.48625,674,6258.71,72108.42413,0 -1627383300000,11.516,11.523,11.485,11.504,15558.72,1627383599999,178964.11883,481,6482.10,74607.69521,0 -1627383600000,11.509,11.527,11.478,11.505,9897.66,1627383899999,113817.75103,485,3877.34,44601.06540,0 -1627383900000,11.507,11.516,11.477,11.493,6983.50,1627384199999,80256.26577,330,3411.14,39198.00290,0 -1627384200000,11.488,11.505,11.469,11.473,10167.12,1627384499999,116734.51987,428,4769.07,54766.08277,0 -1627384500000,11.476,11.502,11.473,11.492,6227.18,1627384799999,71536.25013,342,2326.03,26723.09740,0 -1627384800000,11.490,11.491,11.436,11.460,11235.81,1627385099999,128753.37074,454,3032.09,34755.09131,0 -1627385100000,11.459,11.507,11.449,11.470,15720.01,1627385399999,180377.70312,563,8264.67,94858.53857,0 -1627385400000,11.469,11.495,11.443,11.495,10832.47,1627385699999,124179.61454,425,5640.76,64682.62894,0 -1627385700000,11.494,11.542,11.488,11.538,14030.56,1627385999999,161631.48232,616,8684.99,100060.39491,0 -1627386000000,11.535,11.550,11.524,11.544,11466.93,1627386299999,132331.18278,459,4809.74,55519.15153,0 -1627386300000,11.544,11.567,11.527,11.557,11212.99,1627386599999,129499.53926,457,5884.78,67962.36402,0 -1627386600000,11.558,11.587,11.550,11.578,11829.89,1627386899999,136841.37805,611,5217.15,60368.89679,0 -1627386900000,11.575,11.599,11.563,11.596,15795.90,1627387199999,183002.35188,538,9518.03,110282.13605,0 -1627387200000,11.596,11.599,11.520,11.553,19435.59,1627387499999,224527.52486,897,6030.56,69666.44954,0 -1627387500000,11.552,11.552,11.476,11.513,11432.08,1627387799999,131611.13632,672,5143.07,59220.98094,0 -1627387800000,11.515,11.529,11.495,11.527,12945.91,1627388099999,149027.93132,522,8208.77,94501.66946,0 -1627388100000,11.528,11.528,11.475,11.509,18974.45,1627388399999,218081.28612,653,6965.46,80064.81738,0 -1627388400000,11.510,11.545,11.510,11.542,14725.75,1627388699999,169789.48705,445,9003.62,103811.28810,0 -1627388700000,11.544,11.567,11.535,11.538,10981.39,1627388999999,126860.87923,469,7170.79,82851.07030,0 -1627389000000,11.537,11.593,11.532,11.589,8206.15,1627389299999,95005.86300,459,4362.82,50507.27326,0 -1627389300000,11.589,11.619,11.585,11.614,10707.76,1627389599999,124195.50602,586,5439.18,63089.68153,0 -1627389600000,11.618,11.679,11.604,11.649,38265.90,1627389899999,445399.41187,1427,19030.40,221554.94487,0 -1627389900000,11.648,11.716,11.621,11.705,40197.23,1627390199999,468960.14166,1433,18342.51,214098.98343,0 -1627390200000,11.709,11.733,11.695,11.707,35403.45,1627390499999,414423.75522,988,14818.18,173487.54490,0 -1627390500000,11.707,11.713,11.683,11.693,25743.34,1627390799999,301093.84760,704,4906.88,57398.07946,0 -1627390800000,11.698,11.751,11.692,11.721,16942.51,1627391099999,198673.92937,885,10243.35,120136.22057,0 -1627391100000,11.723,11.731,11.666,11.678,23052.87,1627391399999,269528.25542,901,10093.83,118007.44385,0 -1627391400000,11.678,11.699,11.608,11.609,39904.72,1627391699999,464903.59865,1158,13606.67,158552.31966,0 -1627391700000,11.609,11.629,11.577,11.617,20367.63,1627391999999,236423.58338,940,10566.25,122706.82566,0 -1627392000000,11.613,11.670,11.613,11.654,11446.14,1627392299999,133258.30427,590,5679.40,66110.11101,0 -1627392300000,11.655,11.664,11.632,11.636,7977.88,1627392599999,92880.08750,380,4259.38,49590.05364,0 -1627392600000,11.636,11.669,11.602,11.650,16337.33,1627392899999,189998.76793,657,8534.42,99285.98880,0 -1627392900000,11.647,11.812,11.647,11.780,90335.19,1627393199999,1061075.61696,2800,60027.22,704696.60389,0 -1627393200000,11.779,11.785,11.704,11.714,34891.95,1627393499999,409825.34679,1174,7570.15,88984.35045,0 -1627393500000,11.715,11.739,11.703,11.715,15279.67,1627393799999,179054.88260,510,11391.97,133502.56906,0 -1627393800000,11.716,11.732,11.686,11.699,11665.94,1627394099999,136581.74237,577,4802.92,56241.11509,0 -1627394100000,11.698,11.713,11.681,11.681,8583.74,1627394399999,100421.35535,408,4432.23,51849.97872,0 -1627394400000,11.681,11.733,11.526,11.529,43667.41,1627394699999,508504.46634,1912,13369.19,155793.33677,0 -1627394700000,11.528,11.568,11.431,11.491,58888.70,1627394999999,676632.66513,1857,21573.20,248018.74712,0 -1627395000000,11.491,11.504,11.367,11.368,32176.87,1627395299999,367858.26820,1305,10407.03,119033.57985,0 -1627395300000,11.368,11.515,11.344,11.486,59248.51,1627395599999,676996.69922,1831,32251.36,369010.67377,0 -1627395600000,11.487,11.501,11.431,11.447,18833.95,1627395899999,216153.35140,776,9465.39,108644.24030,0 -1627395900000,11.449,11.498,11.449,11.468,14193.83,1627396199999,162860.48104,639,5864.90,67268.23090,0 -1627396200000,11.471,11.624,11.471,11.542,37284.37,1627396499999,431078.36385,1488,21879.33,252965.87326,0 -1627396500000,11.543,11.591,11.536,11.557,12228.39,1627396799999,141368.71636,577,5074.74,58654.31383,0 -1627396800000,11.561,11.605,11.432,11.570,56896.36,1627397099999,656488.40978,2045,28748.27,331784.36655,0 -1627397100000,11.571,11.619,11.526,11.544,26477.75,1627397399999,306269.83380,1016,16737.06,193677.26587,0 -1627397400000,11.541,11.584,11.538,11.567,14843.87,1627397699999,171641.25038,629,7052.97,81560.14974,0 -1627397700000,11.571,11.603,11.547,11.596,13671.38,1627397999999,158294.37526,605,8038.57,93099.58196,0 -1627398000000,11.596,11.635,11.566,11.612,29833.92,1627398299999,346288.34406,1281,12584.81,146089.88153,0 -1627398300000,11.613,11.662,11.613,11.640,19964.23,1627398599999,232251.38465,830,12076.31,140524.95422,0 -1627398600000,11.641,11.690,11.641,11.676,19354.42,1627398899999,225830.46319,976,10753.93,125488.78473,0 -1627398900000,11.677,11.695,11.636,11.681,17239.37,1627399199999,201103.89983,953,8359.93,97502.96950,0 -1627399200000,11.682,11.683,11.649,11.656,11061.54,1627399499999,129050.46540,537,4840.63,56467.08727,0 -1627399500000,11.656,11.673,11.601,11.628,12164.89,1627399799999,141444.01795,658,4805.12,55874.69547,0 -1627399800000,11.630,11.651,11.502,11.576,41936.94,1627400099999,484753.76236,1566,18599.31,214925.76163,0 -1627400100000,11.575,11.576,11.461,11.480,25485.59,1627400399999,293310.77615,1012,7042.34,81049.33657,0 -1627400400000,11.481,11.511,11.452,11.492,15075.80,1627400699999,173177.48402,741,7988.71,91774.66652,0 -1627400700000,11.493,11.531,11.467,11.501,14244.12,1627400999999,163845.75426,596,8448.02,97178.93988,0 -1627401000000,11.501,11.532,11.465,11.503,10911.16,1627401299999,125487.19679,573,4030.88,46367.90335,0 -1627401300000,11.503,11.530,11.490,11.520,17195.11,1627401599999,197937.97085,644,9748.42,112221.58576,0 -1627401600000,11.519,11.555,11.461,11.470,27013.12,1627401899999,311031.42414,930,9355.48,107818.48178,0 -1627401900000,11.468,11.551,11.455,11.518,29552.13,1627402199999,340067.23001,1031,19124.87,220103.62788,0 -1627402200000,11.518,11.518,11.406,11.409,15098.90,1627402499999,172861.80776,825,6061.26,69413.39534,0 -1627402500000,11.418,11.459,11.382,11.411,24516.33,1627402799999,280101.39372,1081,11715.57,133928.63564,0 -1627402800000,11.410,11.440,11.354,11.364,17231.33,1627403099999,196146.84771,934,7414.41,84418.37338,0 -1627403100000,11.365,11.380,11.348,11.358,11470.92,1627403399999,130320.54158,582,5922.64,67288.43839,0 -1627403400000,11.352,11.426,11.351,11.406,10751.34,1627403699999,122516.41094,636,6525.01,74371.81071,0 -1627403700000,11.406,11.452,11.391,11.422,9817.70,1627403999999,112138.92612,529,5279.21,60279.82613,0 -1627404000000,11.421,11.458,11.405,11.442,9178.97,1627404299999,104959.75769,464,4301.48,49185.52057,0 -1627404300000,11.437,11.437,11.295,11.300,28077.97,1627404599999,318535.44848,1263,8566.94,97362.77628,0 -1627404600000,11.301,11.342,11.220,11.222,36734.56,1627404899999,414383.68788,1646,11163.32,126042.99294,0 -1627404900000,11.221,11.270,11.207,11.224,35380.33,1627405199999,397340.48280,1536,19668.39,220900.99378,0 -1627405200000,11.223,11.292,11.198,11.215,24209.00,1627405499999,272259.55450,1188,11855.58,133470.73314,0 -1627405500000,11.216,11.256,11.180,11.190,21592.86,1627405799999,242259.30095,1044,8948.06,100496.99716,0 -1627405800000,11.187,11.252,11.181,11.229,10562.95,1627406099999,118574.03221,817,5689.99,63864.25398,0 -1627406100000,11.228,11.279,11.218,11.276,11728.82,1627406399999,132039.96108,640,7273.89,81883.73951,0 -1627406400000,11.278,11.297,11.228,11.266,13835.63,1627406699999,155902.09232,636,5663.66,63806.81517,0 -1627406700000,11.269,11.287,11.242,11.255,10451.64,1627406999999,117767.41070,523,6041.49,68057.66523,0 -1627407000000,11.261,11.310,11.254,11.261,13855.97,1627407299999,156258.54547,659,6580.51,74200.60883,0 -1627407300000,11.261,11.289,11.247,11.276,7348.17,1627407599999,82761.82932,340,2536.27,28566.92580,0 -1627407600000,11.271,11.316,11.263,11.312,8508.12,1627407899999,96091.50545,428,4203.79,47466.66888,0 -1627407900000,11.309,11.315,11.250,11.285,10415.76,1627408199999,117436.13734,518,4851.37,54702.63013,0 -1627408200000,11.283,11.285,11.216,11.270,8194.91,1627408499999,92158.91805,594,3131.83,35219.87898,0 -1627408500000,11.272,11.277,11.240,11.264,9767.89,1627408799999,109981.31812,517,4261.70,47984.35602,0 -1627408800000,11.269,11.282,11.195,11.217,12465.42,1627409099999,140048.33624,663,5953.94,66870.26334,0 -1627409100000,11.218,11.250,11.155,11.248,23406.71,1627409399999,262171.14215,1073,13150.13,147390.80068,0 -1627409400000,11.249,11.393,11.247,11.305,34412.49,1627409699999,390061.55843,1755,20451.23,231818.99375,0 -1627409700000,11.306,11.375,11.235,11.235,15515.14,1627409999999,175533.89820,868,5797.35,65588.32317,0 -1627410000000,11.235,11.271,11.222,11.269,9085.33,1627410299999,102116.61511,458,3398.05,38192.96252,0 -1627410300000,11.271,11.287,11.236,11.259,12981.75,1627410599999,146278.68121,544,5284.96,59527.10781,0 -1627410600000,11.266,11.354,11.258,11.347,17887.82,1627410899999,202340.83881,772,7678.37,86901.53667,0 -1627410900000,11.345,11.347,11.305,11.308,14478.20,1627411199999,163860.99746,727,5114.56,57886.04766,0 -1627411200000,11.306,11.328,11.278,11.304,11047.19,1627411499999,124823.71144,570,5879.90,66431.84341,0 -1627411500000,11.307,11.324,11.285,11.312,14683.88,1627411799999,165984.85625,665,7545.55,85290.73628,0 -1627411800000,11.311,11.335,11.279,11.312,11132.44,1627412099999,125844.48342,546,5370.96,60702.25648,0 -1627412100000,11.313,11.354,11.296,11.333,8739.38,1627412399999,99053.40863,409,4871.55,55200.87554,0 -1627412400000,11.334,11.378,11.320,11.351,11152.26,1627412699999,126580.56519,616,5444.92,61790.50438,0 -1627412700000,11.351,11.387,11.333,11.367,15163.37,1627412999999,172276.33885,655,7078.90,80423.43230,0 -1627413000000,11.367,11.384,11.351,11.374,6000.89,1627413299999,68200.56876,311,3067.08,34850.73096,0 -1627413300000,11.374,11.387,11.347,11.374,8414.15,1627413599999,95658.69797,429,3803.96,43239.19573,0 -1627413600000,11.373,11.381,11.345,11.365,4134.74,1627413899999,46984.04442,303,1820.40,20673.59063,0 -1627413900000,11.365,11.382,11.339,11.350,5773.96,1627414199999,65576.39334,323,2579.95,29294.87135,0 -1627414200000,11.351,11.419,11.351,11.409,11138.22,1627414499999,126807.05677,597,5673.49,64607.64615,0 -1627414500000,11.398,11.417,11.381,11.408,7044.63,1627414799999,80324.30286,371,3698.19,42158.58979,0 -1627414800000,11.411,11.446,11.398,11.428,9109.74,1627415099999,103992.13997,493,5251.20,59937.09573,0 -1627415100000,11.427,11.454,11.424,11.441,7004.42,1627415399999,80112.55285,415,3714.18,42483.98547,0 -1627415400000,11.438,11.479,11.406,11.427,34239.72,1627415699999,391822.99615,1433,15308.47,175158.69407,0 -1627415700000,11.424,11.469,11.370,11.387,25878.33,1627415999999,295841.68618,1015,14641.84,167415.34184,0 -1627416000000,11.390,11.478,11.385,11.464,17019.31,1627416299999,194731.75379,792,7921.34,90593.94944,0 -1627416300000,11.462,11.475,11.418,11.447,8141.49,1627416599999,93173.51372,419,4546.80,52027.21722,0 -1627416600000,11.446,11.446,11.396,11.412,10433.61,1627416899999,119121.26311,534,5186.52,59201.02932,0 -1627416900000,11.414,11.465,11.413,11.421,9330.37,1627417199999,106715.63893,424,4493.56,51384.21368,0 -1627417200000,11.419,11.444,11.382,11.397,13064.17,1627417499999,149096.94449,490,7066.07,80665.22289,0 -1627417500000,11.398,11.437,11.398,11.430,14552.44,1627417799999,166138.55504,555,7865.01,89773.40542,0 -1627417800000,11.425,11.428,11.364,11.392,18333.32,1627418099999,208892.84960,732,8504.87,96869.19384,0 -1627418100000,11.400,11.454,11.396,11.450,9261.86,1627418399999,105793.91765,494,3136.37,35826.34911,0 -1627418400000,11.451,11.451,11.403,11.421,5768.62,1627418699999,65916.87762,310,1722.41,19673.61416,0 -1627418700000,11.424,11.441,11.394,11.427,9594.18,1627418999999,109554.04436,396,4148.65,47357.05507,0 -1627419000000,11.426,11.444,11.407,11.418,10455.81,1627419299999,119456.14740,399,3764.33,43011.84425,0 -1627419300000,11.415,11.444,11.401,11.431,7724.32,1627419599999,88232.34440,365,3727.18,42558.82431,0 -1627419600000,11.430,11.477,11.403,11.466,24005.41,1627419899999,274673.01492,926,11770.62,134738.04806,0 -1627419900000,11.466,11.479,11.442,11.471,9982.21,1627420199999,114351.21590,437,5101.78,58470.33659,0 -1627420200000,11.469,11.482,11.441,11.449,10447.19,1627420499999,119735.51096,469,3230.95,37039.02930,0 -1627420500000,11.448,11.495,11.446,11.477,6890.62,1627420799999,79051.49945,384,3906.42,44823.01923,0 -1627420800000,11.482,11.550,11.481,11.543,14982.77,1627421099999,172623.63746,844,10586.12,121926.56180,0 -1627421100000,11.545,11.589,11.541,11.575,17500.22,1627421399999,202464.20094,805,12494.40,144541.83754,0 -1627421400000,11.575,11.584,11.554,11.568,16644.39,1627421699999,192556.04420,570,2724.66,31525.85310,0 -1627421700000,11.567,11.576,11.562,11.575,3336.31,1627421999999,38596.66763,268,1549.84,17932.76624,0 -1627422000000,11.574,11.597,11.554,11.572,7505.81,1627422299999,86866.54756,430,2355.10,27258.17604,0 -1627422300000,11.577,11.585,11.555,11.560,5802.12,1627422599999,67148.54530,382,3318.97,38420.18683,0 -1627422600000,11.559,11.559,11.532,11.541,4288.52,1627422899999,49513.42999,310,2146.66,24784.92771,0 -1627422900000,11.542,11.556,11.532,11.556,2929.95,1627423199999,33820.50046,239,2172.95,25080.80856,0 -1627423200000,11.553,11.560,11.476,11.486,10702.30,1627423499999,123229.51208,536,3262.39,37545.18921,0 -1627423500000,11.487,11.522,11.480,11.515,6494.57,1627423799999,74683.96585,421,3853.53,44325.33111,0 -1627423800000,11.514,11.533,11.502,11.516,6559.72,1627424099999,75572.10440,400,3011.43,34696.25228,0 -1627424100000,11.517,11.547,11.510,11.537,7105.38,1627424399999,81946.23293,499,2136.19,24630.19366,0 -1627424400000,11.537,11.592,11.532,11.571,10742.61,1627424699999,124230.75261,594,4341.16,50179.58873,0 -1627424700000,11.574,11.609,11.550,11.581,14977.08,1627424999999,173443.77625,569,4379.50,50698.13840,0 -1627425000000,11.580,11.604,11.567,11.597,7020.67,1627425299999,81344.61842,349,4615.42,53483.01692,0 -1627425300000,11.597,11.632,11.589,11.624,8094.25,1627425599999,93993.60836,635,4137.82,48052.85684,0 -1627425600000,11.626,11.671,11.620,11.655,14784.68,1627425899999,172243.35026,837,9098.61,106030.02895,0 -1627425900000,11.655,11.670,11.621,11.640,13159.86,1627426199999,153324.32025,708,5453.40,63553.80925,0 -1627426200000,11.638,11.643,11.611,11.627,19141.86,1627426499999,222545.81110,759,10717.83,124642.52482,0 -1627426500000,11.626,11.644,11.581,11.590,15268.69,1627426799999,177286.35974,1024,8407.53,97676.92215,0 -1627426800000,11.593,11.614,11.467,11.501,31041.61,1627427099999,357818.31458,1411,11610.00,133803.06187,0 -1627427100000,11.505,11.552,11.503,11.540,11054.02,1627427399999,127482.16167,661,6197.42,71472.50491,0 -1627427400000,11.540,11.585,11.519,11.564,14960.68,1627427699999,172765.17949,662,8566.90,98963.99493,0 -1627427700000,11.558,11.592,11.547,11.587,9492.90,1627427999999,109799.60784,514,5572.68,64461.41418,0 -1627428000000,11.587,11.654,11.579,11.638,11830.73,1627428299999,137472.96185,916,4822.49,56024.51291,0 -1627428300000,11.634,11.670,11.622,11.630,11983.02,1627428599999,139560.30290,838,4715.54,54953.47875,0 -1627428600000,11.629,11.637,11.587,11.603,7255.72,1627428899999,84267.84272,478,3203.14,37199.35139,0 -1627428900000,11.601,11.613,11.575,11.582,5069.22,1627429199999,58773.21993,313,2750.64,31892.04964,0 -1627429200000,11.582,11.624,11.582,11.612,11160.41,1627429499999,129535.94584,529,5785.58,67131.44197,0 -1627429500000,11.614,11.711,11.604,11.701,46474.20,1627429799999,542602.21503,1625,32345.24,377612.54717,0 -1627429800000,11.703,11.709,11.663,11.689,19585.71,1627430099999,228936.37329,871,9717.56,113616.91462,0 -1627430100000,11.689,11.730,11.685,11.698,12560.47,1627430399999,146991.93158,638,6577.42,76983.92930,0 -1627430400000,11.702,11.727,11.637,11.637,22088.63,1627430699999,258218.43398,960,7717.24,90275.36555,0 -1627430700000,11.643,11.671,11.580,11.594,15510.57,1627430999999,180297.42337,863,5493.57,63913.23442,0 -1627431000000,11.595,11.639,11.580,11.588,12428.03,1627431299999,144170.04646,583,3861.11,44806.75387,0 -1627431300000,11.586,11.614,11.572,11.596,9533.50,1627431599999,110503.32725,562,3886.13,45052.08656,0 -1627431600000,11.595,11.691,11.576,11.659,27444.81,1627431899999,319859.74498,997,17741.98,206751.11131,0 -1627431900000,11.655,11.665,11.533,11.539,19824.06,1627432199999,229499.27846,827,4646.70,53935.42257,0 -1627432200000,11.544,11.594,11.523,11.577,10365.09,1627432499999,119850.28160,711,6520.51,75394.06335,0 -1627432500000,11.578,11.600,11.534,11.535,15339.23,1627432799999,177388.04022,517,5326.45,61659.82403,0 -1627432800000,11.539,11.552,11.523,11.528,6529.74,1627433099999,75320.81232,422,3575.80,41251.91579,0 -1627433100000,11.529,11.539,11.510,11.521,9852.85,1627433399999,113558.33180,449,3776.62,43526.00042,0 -1627433400000,11.521,11.568,11.511,11.558,10358.12,1627433699999,119644.28369,477,5509.91,63652.41653,0 -1627433700000,11.559,11.592,11.547,11.547,5625.07,1627433999999,65092.81602,517,2297.82,26588.64829,0 -1627434000000,11.547,11.558,11.450,11.454,19066.84,1627434299999,219052.51450,838,3651.62,41985.29061,0 -1627434300000,11.465,11.576,11.465,11.566,12323.28,1627434599999,142129.88118,602,9299.53,107219.08554,0 -1627434600000,11.565,11.589,11.557,11.578,7088.67,1627434899999,82051.86511,365,3269.98,37855.72816,0 -1627434900000,11.579,11.625,11.576,11.607,5382.42,1627435199999,62441.08645,385,2819.60,32708.61680,0 -1627435200000,11.611,11.626,11.595,11.595,7822.69,1627435499999,90753.95509,302,1776.66,20615.82372,0 -1627435500000,11.590,11.606,11.580,11.598,4096.47,1627435799999,47493.33978,252,1892.41,21941.62632,0 -1627435800000,11.601,11.646,11.593,11.634,11862.44,1627436099999,137905.42318,443,8062.08,93748.42929,0 -1627436100000,11.631,11.659,11.617,11.644,7559.38,1627436399999,88004.95216,474,3339.56,38880.07744,0 -1627436400000,11.643,11.702,11.638,11.673,13989.63,1627436699999,163368.83268,689,7804.11,91156.76039,0 -1627436700000,11.676,11.705,11.658,11.668,15335.09,1627436999999,179129.32219,870,5485.04,64083.99675,0 -1627437000000,11.672,11.714,11.648,11.707,15906.28,1627437299999,185751.80128,1008,8497.89,99265.91562,0 -1627437300000,11.708,11.753,11.700,11.742,11570.96,1627437599999,135711.73699,712,6804.10,79837.37573,0 -1627437600000,11.742,11.753,11.660,11.669,14877.29,1627437899999,174114.29998,865,5042.27,58993.55799,0 -1627437900000,11.667,11.748,11.664,11.743,12984.02,1627438199999,152019.07822,892,8108.70,94941.07596,0 -1627438200000,11.744,11.781,11.713,11.765,13902.02,1627438499999,163312.47656,975,7857.11,92308.19498,0 -1627438500000,11.762,11.785,11.726,11.776,12645.17,1627438799999,148608.09329,907,7406.78,87051.60456,0 -1627438800000,11.775,11.802,11.755,11.764,18362.77,1627439099999,216281.08460,740,11259.65,132654.35219,0 -1627439100000,11.759,11.764,11.694,11.726,8917.45,1627439399999,104552.38021,606,5437.90,63759.55363,0 -1627439400000,11.727,11.732,11.695,11.708,8714.66,1627439699999,102054.69750,461,4072.18,47688.69090,0 -1627439700000,11.707,11.709,11.678,11.706,8472.65,1627439999999,99047.61870,551,4498.09,52592.37842,0 -1627440000000,11.705,11.724,11.690,11.717,4752.12,1627440299999,55634.94523,360,2845.46,33308.08997,0 -1627440300000,11.719,11.731,11.690,11.706,8182.74,1627440599999,95746.35087,419,3948.20,46206.44653,0 -1627440600000,11.704,11.704,11.663,11.673,9170.77,1627440899999,107083.93214,428,2345.37,27393.98861,0 -1627440900000,11.672,11.678,11.624,11.668,7883.49,1627441199999,91827.73624,468,4665.16,54349.82408,0 -1627441200000,11.666,11.683,11.542,11.548,27851.36,1627441499999,323076.83455,1253,10632.17,123493.56270,0 -1627441500000,11.554,11.597,11.546,11.573,9898.38,1627441799999,114575.86730,520,5710.69,66104.65359,0 -1627441800000,11.574,11.594,11.557,11.566,6551.83,1627442099999,75837.58853,436,3933.61,45534.60363,0 -1627442100000,11.563,11.571,11.520,11.527,8575.53,1627442399999,98995.69382,452,3249.00,37521.05462,0 -1627442400000,11.524,11.584,11.520,11.566,7382.42,1627442699999,85335.79194,501,5250.93,60686.35804,0 -1627442700000,11.569,11.581,11.557,11.568,8522.30,1627442999999,98595.88715,399,4384.86,50741.49972,0 -1627443000000,11.571,11.626,11.571,11.620,16346.44,1627443299999,189660.97856,831,10472.10,121499.66839,0 -1627443300000,11.619,11.632,11.594,11.605,6800.70,1627443599999,78975.79543,334,3670.46,42628.25362,0 -1627443600000,11.609,11.612,11.527,11.542,8490.35,1627443899999,98180.64245,501,3349.09,38725.50634,0 -1627443900000,11.540,11.566,11.509,11.539,9957.80,1627444199999,114922.38065,484,5266.40,60773.69959,0 -1627444200000,11.539,11.545,11.525,11.541,5317.24,1627444499999,61323.27045,311,3181.04,36685.66664,0 -1627444500000,11.541,11.542,11.511,11.511,7049.82,1627444799999,81262.68792,363,4389.18,50592.26658,0 -1627444800000,11.512,11.558,11.512,11.534,12122.78,1627445099999,139836.50393,542,6619.77,76354.92710,0 -1627445100000,11.534,11.540,11.498,11.511,8723.81,1627445399999,100440.63683,378,3037.85,34990.05056,0 -1627445400000,11.510,11.525,11.475,11.500,10416.22,1627445699999,119802.17218,568,5267.38,60591.98319,0 -1627445700000,11.499,11.527,11.496,11.521,9151.66,1627445999999,105364.34528,364,5853.82,67411.28495,0 -1627446000000,11.521,11.528,11.478,11.489,7340.63,1627446299999,84496.51171,348,3483.02,40090.55372,0 -1627446300000,11.485,11.522,11.483,11.489,11001.57,1627446599999,126559.98251,351,5304.54,61037.09921,0 -1627446600000,11.489,11.516,11.453,11.460,26331.33,1627446899999,302358.95404,764,15239.05,174996.80665,0 -1627446900000,11.463,11.485,11.450,11.463,7746.56,1627447199999,88806.15636,423,4472.82,51277.19961,0 -1627447200000,11.463,11.488,11.449,11.472,9903.56,1627447499999,113562.61532,455,5476.50,62785.45001,0 -1627447500000,11.470,11.483,11.453,11.460,4572.14,1627447799999,52444.52793,283,1887.46,21649.47583,0 -1627447800000,11.457,11.512,11.457,11.512,12397.93,1627448099999,142355.28383,535,6266.42,71963.07388,0 -1627448100000,11.505,11.507,11.428,11.442,12067.72,1627448399999,138274.44326,567,3087.27,35392.81983,0 -1627448400000,11.441,11.484,11.404,11.480,17186.18,1627448699999,196634.68932,693,6214.17,71144.27808,0 -1627448700000,11.480,11.480,11.452,11.459,9860.74,1627448999999,113069.42787,459,4984.96,57162.57970,0 -1627449000000,11.460,11.529,11.460,11.500,14637.50,1627449299999,168385.58510,598,9307.00,107083.62466,0 -1627449300000,11.503,11.533,11.502,11.526,10138.37,1627449599999,116782.29699,473,5237.75,60326.25916,0 -1627449600000,11.528,11.573,11.514,11.569,14673.64,1627449899999,169331.97048,652,6963.88,80400.10797,0 -1627449900000,11.569,11.588,11.561,11.572,9010.18,1627450199999,104312.44723,474,3752.21,43444.94122,0 -1627450200000,11.572,11.578,11.512,11.512,6785.05,1627450499999,78353.53041,384,1391.82,16091.44757,0 -1627450500000,11.513,11.553,11.501,11.553,7884.48,1627450799999,90886.06786,361,4609.35,53135.54029,0 -1627450800000,11.550,11.628,11.548,11.624,12943.33,1627451099999,150125.70298,658,9060.24,105103.82063,0 -1627451100000,11.624,11.634,11.574,11.586,18151.50,1627451399999,210765.47294,907,6704.12,77847.83857,0 -1627451400000,11.588,11.592,11.569,11.575,7396.36,1627451699999,85655.27472,342,4207.34,48733.38335,0 -1627451700000,11.571,11.593,11.562,11.579,4773.32,1627451999999,55256.18356,298,3471.95,40193.74553,0 -1627452000000,11.580,11.591,11.553,11.565,14342.79,1627452299999,165996.81731,491,7254.85,83983.99622,0 -1627452300000,11.568,11.587,11.549,11.580,7917.54,1627452599999,91542.91515,375,4263.01,49288.54305,0 -1627452600000,11.578,11.592,11.566,11.569,12692.94,1627452899999,146986.17549,625,5085.15,58891.44708,0 -1627452900000,11.568,11.592,11.529,11.535,14152.82,1627453199999,163591.20581,692,4215.84,48721.43660,0 -1627453200000,11.531,11.554,11.520,11.527,9948.02,1627453499999,114776.46373,484,4324.89,49897.27769,0 -1627453500000,11.528,11.564,11.527,11.538,8673.45,1627453799999,100153.92975,412,2333.84,26945.66681,0 -1627453800000,11.535,11.582,11.527,11.568,7906.66,1627454099999,91418.13970,455,3468.06,40098.37754,0 -1627454100000,11.571,11.665,11.555,11.603,43519.27,1627454399999,505956.69067,1488,24470.06,284475.53118,0 -1627454400000,11.604,11.604,11.472,11.474,30342.65,1627454699999,349694.52010,1361,13082.49,150779.69459,0 -1627454700000,11.475,11.515,11.471,11.487,13973.70,1627454999999,160600.98924,575,4091.74,47008.55659,0 -1627455000000,11.488,11.500,11.467,11.469,10929.38,1627455299999,125522.72209,571,2668.34,30648.33946,0 -1627455300000,11.469,11.480,11.441,11.449,12742.16,1627455599999,145990.29406,658,4738.67,54303.69664,0 -1627455600000,11.451,11.495,11.440,11.490,8555.35,1627455899999,98038.96483,426,3260.26,37381.58381,0 -1627455900000,11.490,11.550,11.483,11.537,9263.59,1627456199999,106763.74266,635,4195.37,48361.33150,0 -1627456200000,11.535,11.572,11.528,11.570,9495.69,1627456499999,109632.23478,485,4208.79,48595.27559,0 -1627456500000,11.570,11.619,11.555,11.619,9923.46,1627456799999,114994.91429,491,5010.23,58090.13573,0 -1627456800000,11.619,11.681,11.619,11.672,39420.13,1627457099999,459333.65462,1133,25345.42,295375.48462,0 -1627457100000,11.673,11.760,11.668,11.720,46007.50,1627457399999,539015.09108,1786,21639.23,253621.72148,0 -1627457400000,11.719,11.786,11.678,11.778,49551.29,1627457699999,581484.25696,1831,32567.87,382180.65602,0 -1627457700000,11.776,11.916,11.776,11.862,93155.13,1627457999999,1103645.46822,3640,50048.90,592947.30723,0 -1627458000000,11.863,11.954,11.853,11.952,57838.47,1627458299999,688071.47182,2218,30061.56,357961.49026,0 -1627458300000,11.954,11.974,11.849,11.855,33939.73,1627458599999,404291.93761,1733,12720.42,151631.92182,0 -1627458600000,11.855,11.905,11.852,11.894,24409.04,1627458899999,290007.37062,1117,13270.73,157678.50363,0 -1627458900000,11.893,11.893,11.817,11.838,17597.02,1627459199999,208523.31718,844,7348.93,87060.65938,0 -1627459200000,11.841,11.863,11.783,11.784,31426.04,1627459499999,371566.87890,1297,14125.31,167099.93829,0 -1627459500000,11.785,11.819,11.783,11.799,14167.22,1627459799999,167142.47862,643,5481.14,64678.56573,0 -1627459800000,11.799,11.836,11.786,11.822,19411.93,1627460099999,229334.87908,859,10018.09,118356.96719,0 -1627460100000,11.821,11.828,11.733,11.733,9989.27,1627460399999,117674.37139,878,3872.66,45621.33464,0 -1627460400000,11.733,11.770,11.721,11.743,25255.14,1627460699999,296632.56448,983,10759.78,126413.98740,0 -1627460700000,11.744,11.756,11.724,11.736,10735.28,1627460999999,126098.51802,474,5511.76,64757.09346,0 -1627461000000,11.733,11.734,11.653,11.676,32018.87,1627461299999,374165.57323,1387,13572.06,158622.16409,0 -1627461300000,11.675,11.679,11.615,11.635,20783.34,1627461599999,241975.23884,991,10047.84,116966.00017,0 -1627461600000,11.634,11.643,11.565,11.578,27226.94,1627461899999,315711.54842,1157,12067.51,139985.03084,0 -1627461900000,11.577,11.642,11.576,11.623,18945.62,1627462199999,219959.77751,830,11098.16,128869.33926,0 -1627462200000,11.627,11.637,11.607,11.621,9109.89,1627462499999,105884.74178,426,4432.00,51520.38220,0 -1627462500000,11.621,11.636,11.605,11.634,12560.75,1627462799999,145963.91067,481,5548.81,64501.82551,0 -1627462800000,11.638,11.681,11.604,11.675,20367.62,1627463099999,237174.02966,668,12367.40,144024.06331,0 -1627463100000,11.675,11.727,11.655,11.672,34047.74,1627463399999,398155.66790,1194,17906.53,209384.54311,0 -1627463400000,11.672,11.682,11.642,11.669,9077.65,1627463699999,105850.52402,436,2783.69,32467.41450,0 -1627463700000,11.667,11.714,11.663,11.690,12380.84,1627463999999,144761.36287,560,5977.06,69865.51222,0 -1627464000000,11.691,11.741,11.672,11.729,19893.20,1627464299999,232861.47983,613,8535.72,99955.67145,0 -1627464300000,11.727,11.737,11.710,11.721,10093.07,1627464599999,118330.72978,407,3775.08,44256.79645,0 -1627464600000,11.722,11.724,11.705,11.721,5426.60,1627464899999,63563.06348,295,2752.95,32248.03391,0 -1627464900000,11.724,11.770,11.710,11.718,21783.33,1627465199999,255717.90009,654,10221.51,120019.95239,0 -1627465200000,11.720,11.743,11.716,11.731,4907.76,1627465499999,57577.73023,264,3294.52,38652.16962,0 -1627465500000,11.731,11.735,11.709,11.714,10673.47,1627465799999,125117.93191,334,3491.32,40924.75828,0 -1627465800000,11.714,11.723,11.705,11.717,4666.56,1627466099999,54665.76430,251,3018.25,35361.33839,0 -1627466100000,11.714,11.730,11.702,11.724,10231.82,1627466399999,119837.99349,403,5754.74,67399.62076,0 -1627466400000,11.720,11.757,11.700,11.748,43281.42,1627466699999,507644.45389,1096,27117.31,318110.07931,0 -1627466700000,11.749,11.778,11.735,11.772,16802.62,1627466999999,197528.92604,540,9408.06,110608.15748,0 -1627467000000,11.766,11.796,11.721,11.737,26148.01,1627467299999,307429.06783,877,6762.76,79597.35159,0 -1627467300000,11.744,11.757,11.700,11.717,15739.57,1627467599999,184558.78004,683,7948.92,93228.59476,0 -1627467600000,11.719,11.739,11.700,11.717,7131.09,1627467899999,83575.62192,396,3511.73,41155.48811,0 -1627467900000,11.720,11.725,11.708,11.719,5290.17,1627468199999,61979.56122,286,2861.79,33529.91777,0 -1627468200000,11.719,11.750,11.704,11.729,8903.86,1627468499999,104412.33412,446,4810.77,56420.77109,0 -1627468500000,11.730,11.748,11.716,11.724,5387.72,1627468799999,63202.67323,321,1644.17,19293.85742,0 -1627468800000,11.724,11.764,11.724,11.735,9230.69,1627469099999,108424.14362,438,5846.90,68675.26539,0 -1627469100000,11.738,11.758,11.721,11.725,5917.73,1627469399999,69488.45074,310,3062.02,35954.16653,0 -1627469400000,11.723,11.751,11.716,11.738,7400.63,1627469699999,86842.10264,283,5046.29,59220.56877,0 -1627469700000,11.736,11.754,11.700,11.706,10873.40,1627469999999,127451.50336,480,5246.05,61495.44824,0 -1627470000000,11.706,11.744,11.700,11.739,8747.95,1627470299999,102414.73471,350,4149.35,48597.53214,0 -1627470300000,11.739,11.750,11.724,11.727,7947.70,1627470599999,93283.39774,347,3357.12,39401.70633,0 -1627470600000,11.726,11.732,11.700,11.707,7522.05,1627470899999,88089.65474,391,5020.37,58800.72140,0 -1627470900000,11.704,11.707,11.666,11.695,24675.98,1627471199999,288518.91779,751,7551.66,88243.91369,0 -1627471200000,11.692,11.767,11.690,11.765,12896.51,1627471499999,151247.33501,654,10534.85,123549.85188,0 -1627471500000,11.763,11.887,11.763,11.884,41649.91,1627471799999,492492.55972,1730,22691.32,268308.79352,0 -1627471800000,11.883,11.931,11.827,11.900,46312.32,1627472099999,550026.94846,1939,19088.85,226934.14424,0 -1627472100000,11.897,11.929,11.885,11.929,19404.07,1627472399999,231006.71981,785,8339.31,99322.11613,0 -1627472400000,11.929,11.944,11.915,11.924,16058.88,1627472699999,191481.25838,754,5664.02,67549.22452,0 -1627472700000,11.923,11.923,11.863,11.866,18220.39,1627472999999,216754.31499,679,6031.43,71760.80944,0 -1627473000000,11.867,11.882,11.838,11.854,20969.99,1627473299999,248647.81338,715,8132.54,96438.47730,0 -1627473300000,11.854,11.866,11.832,11.847,8131.36,1627473599999,96359.16573,412,4558.73,54029.27142,0 -1627473600000,11.848,11.949,11.847,11.880,28744.64,1627473899999,342037.99786,1344,13991.71,166448.50665,0 -1627473900000,11.882,11.910,11.860,11.889,8690.50,1627474199999,103305.97707,465,3145.19,37401.06985,0 -1627474200000,11.886,11.904,11.867,11.876,12802.91,1627474499999,152182.87163,400,2990.05,35527.08934,0 -1627474500000,11.880,11.921,11.855,11.863,31769.19,1627474799999,377447.51307,765,8671.85,102988.73115,0 -1627474800000,11.866,11.869,11.840,11.845,8351.52,1627475099999,98968.45076,383,3561.73,42216.27849,0 -1627475100000,11.847,11.858,11.834,11.841,5188.64,1627475399999,61446.16654,276,1618.59,19174.28834,0 -1627475400000,11.840,11.840,11.801,11.812,11748.98,1627475699999,138806.86656,610,4819.63,56931.66692,0 -1627475700000,11.812,11.830,11.803,11.824,11308.77,1627475999999,133657.67481,436,6557.56,77500.64682,0 -1627476000000,11.825,11.838,11.659,11.688,38236.13,1627476299999,448609.15323,1863,12716.95,149244.00872,0 -1627476300000,11.694,11.703,11.611,11.637,33424.12,1627476599999,389517.95289,1289,12804.79,149345.07118,0 -1627476600000,11.635,11.674,11.611,11.633,15487.22,1627476899999,180341.35307,722,7178.33,83602.23308,0 -1627476900000,11.634,11.670,11.581,11.596,19466.20,1627477199999,226430.07976,789,9475.04,110283.97120,0 -1627477200000,11.602,11.673,11.580,11.672,15833.61,1627477499999,184189.96087,759,8163.70,95025.03944,0 -1627477500000,11.670,11.714,11.664,11.694,17002.49,1627477799999,198782.02951,942,10708.96,125205.80798,0 -1627477800000,11.694,11.714,11.665,11.714,13830.36,1627478099999,161782.21058,841,8850.95,103559.61223,0 -1627478100000,11.713,11.747,11.707,11.725,18188.32,1627478399999,213269.16427,896,9516.47,111574.55895,0 -1627478400000,11.720,11.734,11.668,11.716,15967.64,1627478699999,186895.93853,917,6983.38,81728.10184,0 -1627478700000,11.714,11.734,11.691,11.701,9649.03,1627478999999,113019.81327,756,4758.93,55743.26332,0 -1627479000000,11.702,11.720,11.616,11.664,22557.74,1627479299999,262848.65217,1019,10958.82,127680.17985,0 -1627479300000,11.662,11.698,11.649,11.695,7224.20,1627479599999,84292.38374,464,3429.41,40028.22183,0 -1627479600000,11.696,11.696,11.646,11.651,4900.99,1627479899999,57200.86715,354,2147.56,25051.81461,0 -1627479900000,11.645,11.652,11.581,11.601,26802.51,1627480199999,311098.50840,830,14008.50,162575.16298,0 -1627480200000,11.611,11.679,11.609,11.671,8929.20,1627480499999,103980.30779,475,4448.14,51837.29362,0 -1627480500000,11.671,11.710,11.631,11.702,23870.64,1627480799999,278839.60286,723,9378.95,109429.35462,0 -1627480800000,11.705,11.713,11.640,11.677,19828.09,1627481099999,231217.77083,676,11670.67,136038.35500,0 -1627481100000,11.679,11.689,11.650,11.685,6456.08,1627481399999,75338.47078,288,1962.11,22895.91413,0 -1627481400000,11.684,11.755,11.680,11.731,17113.28,1627481699999,200646.95481,698,9611.10,112679.28683,0 -1627481700000,11.735,11.748,11.703,11.718,15159.28,1627481999999,177708.15709,615,4305.34,50463.36672,0 -1627482000000,11.718,11.725,11.691,11.698,9058.96,1627482299999,106064.97797,509,4121.76,48260.53800,0 -1627482300000,11.699,11.702,11.681,11.689,4566.60,1627482599999,53390.20945,259,1489.51,17414.84850,0 -1627482600000,11.689,11.707,11.666,11.676,9410.21,1627482899999,109893.14608,410,4954.33,57849.28194,0 -1627482900000,11.671,11.683,11.656,11.680,4412.18,1627483199999,51477.24273,295,1476.34,17229.25432,0 -1627483200000,11.681,11.682,11.656,11.666,7004.67,1627483499999,81729.09215,336,2666.79,31119.86827,0 -1627483500000,11.662,11.709,11.662,11.687,4269.11,1627483799999,49895.39709,256,2507.96,29312.20008,0 -1627483800000,11.687,11.687,11.599,11.608,35811.25,1627484099999,416675.91013,865,11746.99,136673.96025,0 -1627484100000,11.609,11.709,11.590,11.690,8835.72,1627484399999,102964.71331,501,5142.11,59902.64334,0 -1627484400000,11.698,11.709,11.660,11.687,11387.53,1627484699999,133057.73247,560,4227.10,49370.78207,0 -1627484700000,11.686,11.720,11.686,11.713,9052.99,1627484999999,105962.27192,384,4371.19,51146.62543,0 -1627485000000,11.717,11.756,11.705,11.718,8181.51,1627485299999,95993.86832,495,3627.39,42565.08731,0 -1627485300000,11.719,11.760,11.701,11.760,10950.79,1627485599999,128370.89753,390,7358.10,86271.00409,0 -1627485600000,11.759,11.787,11.751,11.769,10675.10,1627485899999,125619.07876,581,2965.62,34902.54822,0 -1627485900000,11.768,11.770,11.750,11.757,6939.05,1627486199999,81597.86371,391,2203.70,25912.65503,0 -1627486200000,11.758,11.836,11.747,11.825,28395.75,1627486499999,335065.82534,980,19940.40,235262.37626,0 -1627486500000,11.826,11.835,11.790,11.815,9427.30,1627486799999,111426.71301,524,3783.76,44723.16372,0 -1627486800000,11.816,11.833,11.806,11.828,6724.64,1627487099999,79485.71484,337,4282.31,50617.79192,0 -1627487100000,11.831,11.843,11.791,11.796,9615.56,1627487399999,113684.33222,413,4659.44,55120.13556,0 -1627487400000,11.797,11.811,11.759,11.773,10166.50,1627487699999,119838.35926,490,5626.16,66337.75321,0 -1627487700000,11.774,11.795,11.762,11.784,7369.51,1627487999999,86783.22818,354,2477.77,29182.48825,0 -1627488000000,11.789,11.796,11.721,11.743,17263.10,1627488299999,202828.59126,762,8534.16,100258.23017,0 -1627488300000,11.739,11.784,11.739,11.763,16387.16,1627488599999,192735.84437,449,13546.18,159318.00374,0 -1627488600000,11.766,11.780,11.750,11.758,9401.18,1627488899999,110599.62346,528,4345.46,51124.40265,0 -1627488900000,11.759,11.808,11.739,11.808,10469.94,1627489199999,123230.05043,521,6190.68,72864.33170,0 -1627489200000,11.805,11.818,11.779,11.804,6026.19,1627489499999,71082.36346,396,3047.77,35942.23932,0 -1627489500000,11.804,11.825,11.780,11.815,10416.66,1627489799999,122936.22825,528,5789.53,68342.58457,0 -1627489800000,11.818,11.824,11.786,11.807,9402.46,1627490099999,111008.02340,497,3450.82,40747.72874,0 -1627490100000,11.807,11.820,11.786,11.813,8068.87,1627490399999,95255.76032,460,3891.47,45943.36389,0 -1627490400000,11.817,11.847,11.809,11.821,7912.96,1627490699999,93625.18967,513,3933.37,46536.92773,0 -1627490700000,11.820,11.847,11.820,11.840,9667.94,1627490999999,114436.73804,505,5127.57,60692.57411,0 -1627491000000,11.839,11.886,11.836,11.878,14344.09,1627491299999,170213.41499,783,6337.05,75220.17057,0 -1627491300000,11.880,11.885,11.856,11.873,4405.49,1627491599999,52293.74410,350,2149.16,25511.48976,0 -1627491600000,11.876,11.908,11.836,11.852,28652.26,1627491899999,340196.96463,1151,11862.64,140832.91664,0 -1627491900000,11.851,11.859,11.804,11.812,19421.36,1627492199999,229656.94116,1024,7138.74,84418.80276,0 -1627492200000,11.812,11.859,11.812,11.816,9127.56,1627492499999,108084.13368,541,3219.81,38138.76516,0 -1627492500000,11.816,11.830,11.786,11.791,11543.62,1627492799999,136353.96698,636,4423.02,52265.47982,0 -1627492800000,11.795,11.823,11.790,11.804,5773.51,1627493099999,68153.89502,424,3522.48,41585.28935,0 -1627493100000,11.803,11.822,11.623,11.641,38115.61,1627493399999,445627.53865,1989,12622.77,147573.35250,0 -1627493400000,11.635,11.667,11.515,11.557,54003.79,1627493699999,625812.52061,2632,13400.66,155226.96097,0 -1627493700000,11.557,11.571,11.507,11.538,29488.35,1627493999999,340151.17605,1399,13838.18,159659.74577,0 -1627494000000,11.540,11.547,11.412,11.454,52759.90,1627494299999,605048.98402,2456,16236.70,186181.14681,0 -1627494300000,11.457,11.513,11.451,11.467,38833.33,1627494599999,446401.93124,1117,29391.27,337902.14665,0 -1627494600000,11.467,11.472,11.417,11.456,27963.05,1627494899999,320002.13907,1256,13210.30,151168.76580,0 -1627494900000,11.454,11.468,11.418,11.430,15849.11,1627495199999,181310.61163,742,6771.08,77469.23798,0 -1627495200000,11.424,11.499,11.372,11.483,26224.64,1627495499999,299849.86578,1357,13434.21,153634.90739,0 -1627495500000,11.482,11.536,11.468,11.517,12787.11,1627495799999,147197.14103,749,7667.26,88252.62511,0 -1627495800000,11.518,11.579,11.517,11.557,11682.13,1627496099999,134948.71694,620,6432.24,74316.38097,0 -1627496100000,11.558,11.627,11.558,11.612,14088.13,1627496399999,163453.85721,744,6597.71,76516.47515,0 -1627496400000,11.612,11.619,11.592,11.605,10252.59,1627496699999,118987.93003,493,4628.60,53717.40044,0 -1627496700000,11.607,11.614,11.560,11.562,17458.38,1627496999999,202258.23556,726,8030.72,93044.51457,0 -1627497000000,11.562,11.584,11.516,11.581,26011.34,1627497299999,300324.10273,939,14017.97,161886.67525,0 -1627497300000,11.580,11.580,11.501,11.540,19273.76,1627497599999,222332.81900,952,8165.29,94215.48936,0 -1627497600000,11.539,11.604,11.530,11.577,20443.40,1627497899999,236455.27627,1083,11453.61,132472.09738,0 -1627497900000,11.577,11.620,11.559,11.582,23240.94,1627498199999,269295.66708,1221,11825.97,137039.34682,0 -1627498200000,11.587,11.618,11.567,11.574,18073.42,1627498499999,209562.55044,871,8083.49,93743.89157,0 -1627498500000,11.574,11.591,11.554,11.572,10569.66,1627498799999,122319.14822,566,4286.26,49604.06303,0 -1627498800000,11.573,11.595,11.552,11.564,15236.12,1627499099999,176357.79558,719,7882.71,91246.10646,0 -1627499100000,11.564,11.593,11.559,11.575,11005.42,1627499399999,127382.76747,544,6853.08,79327.59882,0 -1627499400000,11.578,11.597,11.568,11.573,6449.40,1627499699999,74703.91464,337,3078.29,35656.30833,0 -1627499700000,11.577,11.591,11.565,11.573,8378.94,1627499999999,96995.23782,300,4281.38,49574.46111,0 -1627500000000,11.574,11.585,11.560,11.574,9458.24,1627500299999,109463.85943,407,4423.98,51203.26174,0 -1627500300000,11.574,11.574,11.496,11.521,15098.67,1627500599999,174075.98622,889,6835.82,78820.93467,0 -1627500600000,11.525,11.591,11.516,11.567,14517.94,1627500899999,167826.24482,687,8849.10,102267.26569,0 -1627500900000,11.569,11.593,11.534,11.538,8646.93,1627501199999,100038.81578,474,4755.64,55022.54625,0 -1627501200000,11.538,11.570,11.524,11.570,6162.65,1627501499999,71151.59841,372,3380.92,39046.95539,0 -1627501500000,11.564,11.575,11.529,11.538,4343.42,1627501799999,50166.24919,363,2280.83,26340.85844,0 -1627501800000,11.538,11.565,11.537,11.556,2971.37,1627502099999,34317.78167,215,1471.25,16996.00440,0 -1627502100000,11.556,11.561,11.525,11.540,5883.38,1627502399999,67907.05302,358,2131.35,24604.42924,0 -1627502400000,11.542,11.543,11.493,11.535,13834.40,1627502699999,159374.59251,683,6247.08,71960.90239,0 -1627502700000,11.534,11.550,11.481,11.493,11816.08,1627502999999,136043.87350,615,4441.69,51124.77746,0 -1627503000000,11.499,11.550,11.497,11.540,7499.25,1627503299999,86395.56049,459,2471.34,28462.19194,0 -1627503300000,11.541,11.543,11.497,11.510,11677.39,1627503599999,134439.88361,551,4546.51,52336.01005,0 -1627503600000,11.512,11.525,11.477,11.486,9650.57,1627503899999,110954.46531,555,4327.18,49762.01104,0 -1627503900000,11.486,11.507,11.467,11.496,9558.53,1627504199999,109857.99476,461,4080.79,46901.64364,0 -1627504200000,11.496,11.496,11.439,11.448,10922.54,1627504499999,125131.91817,579,4376.37,50151.93775,0 -1627504500000,11.448,11.491,11.431,11.461,7749.25,1627504799999,88774.66755,403,4346.47,49788.57179,0 -1627504800000,11.460,11.479,11.452,11.464,3540.94,1627505099999,40581.69188,255,1627.42,18652.80944,0 -1627505100000,11.467,11.511,11.456,11.492,8261.76,1627505399999,94936.96012,468,3649.48,41939.90250,0 -1627505400000,11.491,11.501,11.466,11.500,5184.25,1627505699999,59521.15030,268,1569.21,18024.39450,0 -1627505700000,11.500,11.507,11.477,11.477,4007.95,1627505999999,46042.14872,303,1935.28,22235.97920,0 -1627506000000,11.477,11.495,11.461,11.489,6398.43,1627506299999,73442.84029,427,3588.59,41187.64104,0 -1627506300000,11.489,11.539,11.485,11.501,6703.88,1627506599999,77161.74586,429,3040.25,35001.22280,0 -1627506600000,11.501,11.532,11.493,11.517,10197.68,1627506899999,117437.38897,477,7446.80,85758.98698,0 -1627506900000,11.519,11.519,11.495,11.501,4022.26,1627507199999,46273.58971,266,1128.53,12980.46582,0 -1627507200000,11.501,11.501,11.478,11.497,3993.55,1627507499999,45879.17943,260,1791.47,20579.98958,0 -1627507500000,11.497,11.497,11.469,11.469,1815.87,1627507799999,20844.65714,220,703.49,8074.74905,0 -1627507800000,11.471,11.488,11.463,11.485,2993.85,1627508099999,34351.74698,226,2338.52,26832.62442,0 -1627508100000,11.490,11.538,11.490,11.535,2902.58,1627508399999,33446.80175,285,1928.92,22230.80639,0 -1627508400000,11.534,11.541,11.496,11.496,6667.47,1627508699999,76882.81770,280,993.00,11455.78078,0 -1627508700000,11.495,11.516,11.489,11.516,2617.97,1627508999999,30104.96018,250,1164.46,13391.37066,0 -1627509000000,11.519,11.553,11.518,11.549,5555.02,1627509299999,64115.69355,329,2971.62,34301.56327,0 -1627509300000,11.550,11.664,11.545,11.547,35626.51,1627509599999,413373.04714,1655,20878.98,242367.14091,0 -1627509600000,11.546,11.569,11.529,11.547,5644.40,1627509899999,65197.20925,333,3492.44,40335.86115,0 -1627509900000,11.549,11.575,11.533,11.573,7803.19,1627510199999,90171.51271,418,4757.14,54982.83217,0 -1627510200000,11.568,11.608,11.568,11.574,5708.86,1627510499999,66126.27162,382,3490.41,40423.15641,0 -1627510500000,11.570,11.597,11.558,11.580,3539.48,1627510799999,40956.43884,232,1817.41,21029.12856,0 -1627510800000,11.586,11.591,11.563,11.571,5153.00,1627511099999,59660.98211,251,1984.81,22984.17077,0 -1627511100000,11.574,11.595,11.568,11.580,4655.32,1627511399999,53924.51626,262,1940.55,22472.38224,0 -1627511400000,11.580,11.584,11.520,11.534,9183.59,1627511699999,106095.75637,430,2576.55,29772.03112,0 -1627511700000,11.539,11.556,11.520,11.550,6272.10,1627511999999,72372.10322,300,4022.50,46414.99532,0 -1627512000000,11.542,11.548,11.516,11.519,6118.40,1627512299999,70577.10352,346,2184.37,25198.42216,0 -1627512300000,11.520,11.527,11.410,11.421,13609.63,1627512599999,155982.85318,770,5140.48,58928.17995,0 -1627512600000,11.420,11.458,11.414,11.458,8786.88,1627512899999,100471.88327,440,4333.70,49560.94933,0 -1627512900000,11.459,11.466,11.435,11.464,5161.43,1627513199999,59086.48894,372,3110.99,35613.71732,0 -1627513200000,11.464,11.471,11.410,11.451,11582.55,1627513499999,132506.26642,633,5464.12,62539.95862,0 -1627513500000,11.452,11.478,11.439,11.454,7054.28,1627513799999,80842.28608,393,3640.45,41709.29422,0 -1627513800000,11.454,11.461,11.424,11.448,4098.69,1627514099999,46915.18476,236,2376.25,27196.39292,0 -1627514100000,11.449,11.521,11.442,11.508,8262.02,1627514399999,94773.87187,476,4826.67,55375.64615,0 -1627514400000,11.507,11.530,11.438,11.439,7778.84,1627514699999,89500.34647,446,3880.80,44662.26044,0 -1627514700000,11.438,11.504,11.405,11.494,15418.13,1627514999999,176604.27576,731,8724.65,99882.75916,0 -1627515000000,11.494,11.548,11.473,11.475,6976.81,1627515299999,80380.80384,468,4171.29,48047.05861,0 -1627515300000,11.473,11.488,11.446,11.448,6089.60,1627515599999,69823.89078,337,4256.33,48796.72056,0 -1627515600000,11.447,11.506,11.431,11.483,7849.41,1627515899999,89970.00222,503,3774.66,43251.33561,0 -1627515900000,11.487,11.595,11.487,11.585,13729.14,1627516199999,158775.48331,733,7901.91,91388.34410,0 -1627516200000,11.586,11.590,11.538,11.569,6971.42,1627516499999,80650.22885,393,2447.93,28313.95077,0 -1627516500000,11.573,11.597,11.541,11.593,6595.37,1627516799999,76288.70865,392,2773.37,32085.89382,0 -1627516800000,11.590,11.594,11.461,11.473,16306.76,1627517099999,188143.63777,824,5738.01,66220.37428,0 -1627517100000,11.468,11.487,11.442,11.483,7714.88,1627517399999,88462.69041,518,4202.00,48190.28600,0 -1627517400000,11.480,11.561,11.460,11.533,9336.25,1627517699999,107377.68184,625,3967.20,45602.28215,0 -1627517700000,11.530,11.575,11.511,11.519,6899.08,1627517999999,79613.84586,508,3587.45,41400.38031,0 -1627518000000,11.521,11.537,11.450,11.515,31015.55,1627518299999,356545.08047,1076,21517.55,247407.43170,0 -1627518300000,11.513,11.515,11.470,11.489,5988.08,1627518599999,68802.97378,377,2870.03,32968.04455,0 -1627518600000,11.484,11.485,11.428,11.430,7083.07,1627518899999,81207.77479,582,2346.60,26917.59371,0 -1627518900000,11.434,11.436,11.378,11.426,17407.47,1627519199999,198525.15429,865,7325.69,83575.55848,0 -1627519200000,11.427,11.446,11.401,11.418,11647.50,1627519499999,133033.07625,606,6141.13,70153.16814,0 -1627519500000,11.421,11.454,11.408,11.408,6162.81,1627519799999,70445.59327,363,3545.16,40528.55595,0 -1627519800000,11.407,11.427,11.382,11.399,8548.79,1627520099999,97504.95236,479,5085.74,57999.65761,0 -1627520100000,11.393,11.398,11.341,11.348,15118.44,1627520399999,171787.47559,784,5757.53,65438.97012,0 -1627520400000,11.349,11.410,11.327,11.404,15735.81,1627520699999,178728.25524,834,7039.57,79944.76189,0 -1627520700000,11.405,11.430,11.393,11.404,6209.66,1627520999999,70850.77355,362,3169.32,36163.09214,0 -1627521000000,11.403,11.413,11.366,11.407,7994.89,1627521299999,91024.35970,424,5277.09,60075.35444,0 -1627521300000,11.407,11.410,11.369,11.373,3647.54,1627521599999,41529.49681,284,2220.15,25278.38599,0 -1627521600000,11.370,11.417,11.278,11.353,738210.08,1627521899999,8374851.46993,13880,370940.06,4215812.74502,0 -1627521900000,11.357,11.379,11.338,11.349,20131.90,1627522199999,228614.49947,643,11095.74,126004.32886,0 -1627522200000,11.348,11.363,11.331,11.363,13240.42,1627522499999,150224.11177,426,7858.95,89165.14627,0 -1627522500000,11.363,11.391,11.351,11.383,5239.29,1627522799999,59607.26398,401,3039.88,34576.84423,0 -1627522800000,11.383,11.420,11.371,11.371,10268.80,1627523099999,117041.03235,444,7438.26,84779.52902,0 -1627523100000,11.370,11.411,11.356,11.395,7719.77,1627523399999,87931.58715,385,3971.87,45248.02906,0 -1627523400000,11.395,11.428,11.395,11.424,9027.36,1627523699999,103034.66683,434,4416.94,50409.89955,0 -1627523700000,11.423,11.448,11.418,11.434,13440.40,1627523999999,153661.43786,563,6217.72,71079.51733,0 -1627524000000,11.434,11.486,11.420,11.478,15197.49,1627524299999,174014.52780,684,7594.54,86993.10663,0 -1627524300000,11.479,11.496,11.466,11.484,13968.75,1627524599999,160342.12599,622,7490.62,85992.84128,0 -1627524600000,11.482,11.550,11.476,11.530,31934.75,1627524899999,367993.98957,1264,18434.95,212382.96148,0 -1627524900000,11.531,11.541,11.502,11.514,7419.12,1627525199999,85457.18723,427,1822.49,20997.52493,0 -1627525200000,11.513,11.534,11.502,11.532,12918.24,1627525499999,148711.93267,583,5804.23,66824.74183,0 -1627525500000,11.532,11.655,11.527,11.614,44810.42,1627525799999,520001.67303,1787,28006.77,324907.94524,0 -1627525800000,11.617,11.630,11.588,11.595,15643.05,1627526099999,181524.73122,719,6912.56,80228.32609,0 -1627526100000,11.597,11.698,11.593,11.680,22433.61,1627526399999,261427.77241,1105,13727.82,159982.23887,0 -1627526400000,11.678,11.680,11.644,11.654,13953.07,1627526699999,162748.47625,595,5310.74,61958.96029,0 -1627526700000,11.653,11.661,11.623,11.658,14728.73,1627526999999,171467.70380,631,6708.00,78112.31348,0 -1627527000000,11.657,11.657,11.594,11.612,12860.74,1627527299999,149438.80585,585,5116.37,59454.90187,0 -1627527300000,11.612,11.620,11.560,11.564,14506.05,1627527599999,168158.51247,738,6636.89,76955.68951,0 -1627527600000,11.563,11.587,11.546,11.580,9640.29,1627527899999,111473.09262,556,4243.95,49073.07227,0 -1627527900000,11.582,11.582,11.544,11.546,8290.35,1627528199999,95802.28050,446,4135.36,47781.15702,0 -1627528200000,11.545,11.554,11.514,11.539,14880.30,1627528499999,171620.42369,605,5658.07,65252.51275,0 -1627528500000,11.540,11.540,11.505,11.521,8230.93,1627528799999,94788.76083,346,3661.26,42155.53724,0 -1627528800000,11.524,11.524,11.457,11.473,12829.84,1627529099999,147312.24188,760,5907.46,67836.72663,0 -1627529100000,11.473,11.473,11.416,11.417,10265.47,1627529399999,117454.58875,583,5651.21,64681.34501,0 -1627529400000,11.416,11.422,11.357,11.387,21273.19,1627529699999,242244.37907,1050,11168.52,127172.92855,0 -1627529700000,11.388,11.437,11.385,11.437,12865.16,1627529999999,146834.58819,601,7760.08,88566.67129,0 -1627530000000,11.434,11.447,11.392,11.397,5685.80,1627530299999,64956.04441,405,3191.08,36460.84550,0 -1627530300000,11.397,11.421,11.383,11.419,12590.68,1627530599999,143538.76480,552,7241.33,82551.75675,0 -1627530600000,11.419,11.443,11.391,11.391,8518.53,1627530899999,97337.32561,456,4875.51,55710.07775,0 -1627530900000,11.392,11.422,11.384,11.400,7160.15,1627531199999,81665.25006,429,4610.39,52581.96777,0 -1627531200000,11.400,11.418,11.348,11.415,10473.08,1627531499999,119226.25374,668,4800.50,54676.77426,0 -1627531500000,11.414,11.472,11.412,11.419,11843.31,1627531799999,135536.98642,657,6257.91,71631.51435,0 -1627531800000,11.413,11.421,11.348,11.367,27061.78,1627532099999,307734.83628,1235,11123.31,126530.48160,0 -1627532100000,11.366,11.389,11.328,11.353,44268.31,1627532399999,503098.05773,1830,18004.24,204686.05416,0 -1627532400000,11.353,11.389,11.341,11.378,17782.20,1627532699999,202070.22945,697,10220.31,116154.59857,0 -1627532700000,11.378,11.428,11.378,11.423,15986.15,1627532999999,182358.91747,677,8805.29,100442.75182,0 -1627533000000,11.423,11.442,11.401,11.442,13401.20,1627533299999,153060.46838,574,9067.84,103579.07377,0 -1627533300000,11.442,11.473,11.442,11.468,12713.45,1627533599999,145672.55036,580,7490.54,85827.54394,0 -1627533600000,11.468,11.497,11.457,11.489,14097.98,1627533899999,161739.49518,493,7621.78,87463.25907,0 -1627533900000,11.490,11.516,11.467,11.491,21566.45,1627534199999,247836.72668,717,10299.98,118378.21427,0 -1627534200000,11.490,11.496,11.476,11.481,11312.39,1627534499999,129919.75930,421,6341.81,72837.30875,0 -1627534500000,11.482,11.504,11.480,11.499,13182.17,1627534799999,151449.03940,438,5425.43,62342.77384,0 -1627534800000,11.498,11.511,11.463,11.470,9472.71,1627535099999,108812.11508,428,2653.90,30494.74960,0 -1627535100000,11.470,11.481,11.448,11.457,4539.64,1627535399999,52027.89741,294,1081.66,12396.42391,0 -1627535400000,11.460,11.480,11.447,11.448,8487.19,1627535699999,97246.47252,366,3231.12,37024.05344,0 -1627535700000,11.449,11.479,11.423,11.470,6857.14,1627535999999,78526.15868,383,4599.34,52672.21811,0 -1627536000000,11.472,11.478,11.450,11.454,10220.20,1627536299999,117158.65818,360,5969.31,68435.08909,0 -1627536300000,11.452,11.464,11.438,11.444,6998.05,1627536599999,80104.66649,308,2952.07,33788.62419,0 -1627536600000,11.444,11.487,11.430,11.485,9569.40,1627536899999,109580.68302,379,6986.86,80002.44278,0 -1627536900000,11.488,11.521,11.468,11.520,20771.88,1627537199999,238772.51314,717,12520.40,143930.25203,0 -1627537200000,11.518,11.595,11.514,11.568,44008.17,1627537499999,508784.96657,1882,31223.58,360938.93441,0 -1627537500000,11.566,11.589,11.539,11.574,50117.00,1627537799999,579420.73189,1144,26128.41,302151.55931,0 -1627537800000,11.571,11.604,11.555,11.583,19508.77,1627538099999,226013.07050,807,10554.88,122291.88596,0 -1627538100000,11.582,11.598,11.569,11.592,12333.14,1627538399999,142823.58633,411,5933.01,68712.06633,0 -1627538400000,11.594,11.606,11.575,11.580,5494.84,1627538699999,63694.50862,341,2786.88,32299.85383,0 -1627538700000,11.583,11.592,11.560,11.560,7525.32,1627538999999,87081.30347,367,2989.54,34607.59969,0 -1627539000000,11.560,11.573,11.559,11.561,6435.78,1627539299999,74425.23059,245,3656.43,42291.56153,0 -1627539300000,11.562,11.570,11.535,11.566,9686.38,1627539599999,111908.10893,503,5258.73,60752.94793,0 -1627539600000,11.565,11.571,11.527,11.539,8410.57,1627539899999,97107.38236,354,1234.43,14255.74522,0 -1627539900000,11.540,11.543,11.510,11.522,6941.42,1627540199999,79983.44421,377,2710.09,31228.78925,0 -1627540200000,11.522,11.534,11.508,11.534,8154.32,1627540499999,93915.22114,340,4887.48,56285.13912,0 -1627540500000,11.532,11.548,11.520,11.530,5621.76,1627540799999,64855.77763,275,3113.12,35912.16116,0 -1627540800000,11.530,11.530,11.488,11.502,11923.78,1627541099999,137141.90781,585,4599.12,52889.30919,0 -1627541100000,11.505,11.610,11.502,11.540,33372.25,1627541399999,385892.29622,1229,16121.39,186361.07097,0 -1627541400000,11.538,11.580,11.532,11.574,11134.51,1627541699999,128674.74145,435,7229.69,83543.97349,0 -1627541700000,11.576,11.579,11.480,11.503,13485.36,1627541999999,155253.76606,650,3861.49,44467.10270,0 -1627542000000,11.502,11.540,11.479,11.536,13762.23,1627542299999,158323.00032,575,7848.36,90297.42989,0 -1627542300000,11.537,11.549,11.514,11.521,6852.63,1627542599999,79019.37028,327,3268.69,37696.71065,0 -1627542600000,11.526,11.530,11.502,11.519,5706.51,1627542899999,65698.94545,246,3038.79,34985.32200,0 -1627542900000,11.518,11.536,11.507,11.507,9427.70,1627543199999,108643.72175,335,6306.01,72681.78200,0 -1627543200000,11.507,11.542,11.501,11.532,9687.97,1627543499999,111603.35352,345,3980.32,45853.63573,0 -1627543500000,11.533,11.542,11.522,11.540,4015.18,1627543799999,46307.87082,201,1467.97,16931.75744,0 -1627543800000,11.538,11.550,11.521,11.525,8360.94,1627544099999,96466.33508,327,3369.45,38874.80611,0 -1627544100000,11.528,11.528,11.506,11.509,4951.18,1627544399999,57008.69381,264,2165.88,24935.46346,0 -1627544400000,11.507,11.521,11.495,11.503,10777.29,1627544699999,124014.81790,347,3179.25,36589.06833,0 -1627544700000,11.504,11.506,11.474,11.495,14517.69,1627544999999,166836.33882,515,6848.78,78698.98177,0 -1627545000000,11.495,11.508,11.492,11.507,4650.45,1627545299999,53475.53676,231,2898.66,33327.68868,0 -1627545300000,11.506,11.507,11.457,11.482,9469.41,1627545599999,108706.40659,409,3977.37,45651.94111,0 -1627545600000,11.481,11.517,11.471,11.517,5993.58,1627545899999,68882.84930,337,3684.77,42339.99657,0 -1627545900000,11.518,11.518,11.478,11.489,8137.15,1627546199999,93524.50027,414,2074.35,23842.81151,0 -1627546200000,11.487,11.487,11.446,11.478,7679.00,1627546499999,88045.72759,440,2910.74,33372.82658,0 -1627546500000,11.480,11.506,11.467,11.488,6268.48,1627546799999,72022.31460,339,2549.72,29291.72313,0 -1627546800000,11.488,11.488,11.459,11.478,7992.68,1627547099999,91692.21363,378,4348.31,49881.16098,0 -1627547100000,11.477,11.512,11.471,11.506,7691.64,1627547399999,88392.78832,381,2827.69,32499.70004,0 -1627547400000,11.510,11.517,11.484,11.496,8552.61,1627547699999,98360.83320,353,2968.24,34135.75811,0 -1627547700000,11.497,11.512,11.486,11.512,3241.12,1627547999999,37260.36832,200,1861.55,21402.28383,0 -1627548000000,11.516,11.565,11.510,11.559,13689.16,1627548299999,157936.46573,623,7679.40,88632.71417,0 -1627548300000,11.559,11.596,11.557,11.580,9257.41,1627548599999,107210.14173,605,4883.67,56580.63114,0 -1627548600000,11.573,11.591,11.550,11.578,9510.52,1627548899999,110055.31066,491,4384.65,50732.62824,0 -1627548900000,11.574,11.576,11.530,11.541,12223.31,1627549199999,141153.81500,344,4864.34,56162.71210,0 -1627549200000,11.537,11.559,11.537,11.551,5967.31,1627549499999,68930.90160,278,4618.64,53352.02444,0 -1627549500000,11.552,11.574,11.537,11.573,8522.57,1627549799999,98494.52450,253,6907.76,79838.14398,0 -1627549800000,11.573,11.611,11.567,11.591,12648.41,1627550099999,146684.82503,555,6769.25,78519.93970,0 -1627550100000,11.598,11.611,11.581,11.604,13503.33,1627550399999,156606.53092,414,9237.35,107151.12894,0 -1627550400000,11.601,11.610,11.584,11.593,9976.29,1627550699999,115701.30924,371,5417.47,62845.65215,0 -1627550700000,11.593,11.603,11.580,11.600,7087.42,1627550999999,82137.48617,347,3505.03,40627.48228,0 -1627551000000,11.599,11.619,11.572,11.605,12555.49,1627551299999,145577.61667,496,5068.24,58804.30653,0 -1627551300000,11.605,11.627,11.605,11.625,10800.21,1627551599999,125481.20995,546,6811.12,79148.40368,0 -1627551600000,11.624,11.630,11.603,11.625,9090.22,1627551899999,105583.27454,503,3084.11,35829.21137,0 -1627551900000,11.630,11.648,11.618,11.645,14923.03,1627552199999,173579.97833,689,7958.43,92579.08497,0 -1627552200000,11.645,11.648,11.591,11.594,10926.92,1627552499999,126944.80502,522,3041.83,35327.47949,0 -1627552500000,11.595,11.685,11.587,11.680,20255.74,1627552799999,236047.98277,774,15067.32,175605.83372,0 -1627552800000,11.677,11.705,11.608,11.628,32403.49,1627553099999,377160.39907,1360,22683.30,263938.47208,0 -1627553100000,11.630,11.639,11.612,11.629,7495.57,1627553399999,87140.96851,335,4568.49,53110.00402,0 -1627553400000,11.627,11.636,11.612,11.624,6909.78,1627553699999,80330.00860,307,2057.25,23919.75547,0 -1627553700000,11.623,11.677,11.619,11.677,6710.43,1627553999999,78170.26045,369,4035.93,47016.15525,0 -1627554000000,11.677,11.681,11.622,11.635,10926.84,1627554299999,127299.79400,611,4170.33,48581.31484,0 -1627554300000,11.634,11.634,11.601,11.608,5806.99,1627554599999,67427.75417,364,1950.38,22649.77418,0 -1627554600000,11.610,11.647,11.610,11.636,15806.43,1627554899999,183835.12923,467,8668.49,100830.38638,0 -1627554900000,11.636,11.645,11.610,11.625,5672.89,1627555199999,65975.25468,281,3064.90,35658.05180,0 -1627555200000,11.625,11.629,11.595,11.596,7528.64,1627555499999,87400.17463,348,3088.11,35856.96290,0 -1627555500000,11.595,11.615,11.556,11.573,15150.75,1627555799999,175510.39405,499,4751.37,55097.05239,0 -1627555800000,11.573,11.619,11.572,11.619,8368.97,1627556099999,97002.41635,340,5863.42,67953.70840,0 -1627556100000,11.616,11.643,11.610,11.629,6507.52,1627556399999,75661.23942,348,3302.27,38394.29102,0 -1627556400000,11.625,11.652,11.615,11.650,8096.90,1627556699999,94168.22676,421,4899.60,56985.96676,0 -1627556700000,11.651,11.674,11.635,11.665,13250.94,1627556999999,154465.04445,470,4924.17,57437.10863,0 -1627557000000,11.665,11.688,11.664,11.687,5463.98,1627557299999,63812.03355,311,3527.46,41198.82294,0 -1627557300000,11.688,11.700,11.628,11.631,25711.86,1627557599999,299724.90544,700,5205.33,60744.71539,0 -1627557600000,11.631,11.675,11.630,11.662,10883.28,1627557899999,126872.39421,380,7670.88,89412.67406,0 -1627557900000,11.662,11.694,11.657,11.692,12689.15,1627558199999,148181.88826,419,6658.30,77768.33486,0 -1627558200000,11.693,11.700,11.661,11.664,9253.51,1627558499999,108075.10350,424,4565.22,53324.87718,0 -1627558500000,11.667,11.667,11.556,11.558,18728.44,1627558799999,217364.72682,845,5294.00,61459.73658,0 -1627558800000,11.557,11.560,11.506,11.509,15784.99,1627559099999,182019.86471,731,9184.72,105909.52852,0 -1627559100000,11.512,11.551,11.461,11.507,20564.73,1627559399999,236356.15264,936,8267.68,95068.33350,0 -1627559400000,11.509,11.529,11.494,11.520,9215.25,1627559699999,106122.05565,456,4627.16,53279.65632,0 -1627559700000,11.528,11.528,11.491,11.520,8669.23,1627559999999,99774.27991,439,4838.72,55691.15880,0 -1627560000000,11.518,11.522,11.462,11.487,11453.48,1627560299999,131575.55760,560,5110.86,58686.74689,0 -1627560300000,11.486,11.488,11.440,11.457,9701.88,1627560599999,111195.84322,506,4076.45,46721.37225,0 -1627560600000,11.465,11.499,11.455,11.489,6689.51,1627560899999,76760.46355,367,3891.17,44655.83796,0 -1627560900000,11.490,11.526,11.479,11.507,9080.95,1627561199999,104450.41684,469,4530.25,52090.59086,0 -1627561200000,11.508,11.516,11.482,11.492,3491.54,1627561499999,40141.30496,261,2125.88,24440.30176,0 -1627561500000,11.492,11.549,11.462,11.546,6540.64,1627561799999,75233.37628,438,3254.90,37447.29476,0 -1627561800000,11.547,11.553,11.506,11.506,6659.52,1627562099999,76832.73085,351,2679.99,30920.02692,0 -1627562100000,11.508,11.518,11.490,11.503,5471.98,1627562399999,62966.39107,278,2742.45,31559.40359,0 -1627562400000,11.510,11.530,11.506,11.526,5965.72,1627562699999,68727.71793,261,2564.36,29545.25413,0 -1627562700000,11.527,11.553,11.519,11.537,3912.25,1627562999999,45136.44195,228,1672.18,19288.06399,0 -1627563000000,11.539,11.543,11.503,11.522,3755.47,1627563299999,43270.18710,248,2385.55,27485.61483,0 -1627563300000,11.522,11.547,11.518,11.545,2776.43,1627563599999,32014.67736,199,1016.41,11720.29562,0 -1627563600000,11.541,11.549,11.521,11.525,6074.09,1627563899999,70027.28089,265,2721.27,31373.71876,0 -1627563900000,11.526,11.615,11.526,11.593,13332.03,1627564199999,154375.73723,566,8775.49,101621.93764,0 -1627564200000,11.591,11.623,11.587,11.612,8553.03,1627564499999,99285.22402,516,4187.73,48619.73225,0 -1627564500000,11.615,11.644,11.604,11.634,18096.08,1627564799999,210346.93228,753,10126.06,117718.51419,0 -1627564800000,11.634,11.659,11.627,11.644,7832.03,1627565099999,91203.87053,489,3328.23,38764.95088,0 -1627565100000,11.644,11.647,11.611,11.611,10458.65,1627565399999,121628.86144,545,2980.28,34652.69437,0 -1627565400000,11.612,11.648,11.612,11.636,9620.00,1627565699999,111903.00210,377,4083.32,47506.25085,0 -1627565700000,11.635,11.671,11.614,11.620,14440.78,1627565999999,168157.02640,629,8296.43,96611.15687,0 -1627566000000,11.625,11.642,11.613,11.632,11625.13,1627566299999,135183.69719,435,6290.17,73148.74293,0 -1627566300000,11.633,11.659,11.632,11.652,8982.70,1627566599999,104665.16707,327,7064.53,82319.09976,0 -1627566600000,11.655,11.668,11.645,11.655,11441.92,1627566899999,133396.69446,426,5223.49,60910.07399,0 -1627566900000,11.654,11.672,11.649,11.658,10421.00,1627567199999,121506.95486,333,6407.36,74714.40983,0 -1627567200000,11.659,11.680,11.650,11.658,15834.44,1627567499999,184747.60107,555,10460.39,122059.09039,0 -1627567500000,11.655,11.709,11.645,11.677,50340.63,1627567799999,588007.74436,1135,35646.10,416526.56521,0 -1627567800000,11.674,11.733,11.660,11.721,47531.49,1627568099999,555566.31995,1284,36065.41,421637.40569,0 -1627568100000,11.714,11.720,11.618,11.623,51592.51,1627568399999,602122.01051,1550,28573.26,333593.53693,0 -1627568400000,11.624,11.657,11.583,11.589,41244.19,1627568699999,479083.95046,1078,18624.81,216596.95167,0 -1627568700000,11.593,11.646,11.578,11.636,21638.41,1627568999999,251023.34504,595,14662.04,170151.43992,0 -1627569000000,11.635,11.719,11.621,11.628,18183.70,1627569299999,212387.78278,824,9543.63,111539.48424,0 -1627569300000,11.629,11.735,11.629,11.723,18049.51,1627569599999,211053.53260,723,13648.38,159632.47096,0 -1627569600000,11.725,11.789,11.713,11.776,29208.63,1627569899999,343190.96325,1342,20663.85,242795.42797,0 -1627569900000,11.777,11.818,11.732,11.758,23163.39,1627570199999,272684.31732,1016,11119.33,130922.94819,0 -1627570200000,11.759,11.771,11.723,11.726,12004.14,1627570499999,140997.65461,444,3109.18,36524.55536,0 -1627570500000,11.721,11.743,11.718,11.743,6523.18,1627570799999,76520.99878,300,4148.86,48675.81299,0 -1627570800000,11.739,11.749,11.734,11.742,8627.62,1627571099999,101308.08806,283,4380.09,51443.28679,0 -1627571100000,11.741,11.750,11.734,11.747,11046.79,1627571399999,129707.17846,331,6367.58,74774.24006,0 -1627571400000,11.741,11.783,11.734,11.745,14638.69,1627571699999,172227.70520,505,6219.68,73166.34611,0 -1627571700000,11.738,11.762,11.687,11.743,16310.18,1627571999999,191174.46634,707,6644.72,77926.65285,0 -1627572000000,11.742,11.790,11.742,11.756,8479.13,1627572299999,99777.47508,443,4062.52,47823.55145,0 -1627572300000,11.752,11.762,11.741,11.744,6019.67,1627572599999,70741.65940,265,3254.50,38247.97888,0 -1627572600000,11.746,11.759,11.711,11.714,10721.47,1627572899999,125799.05775,423,4597.49,53955.13785,0 -1627572900000,11.712,11.725,11.698,11.721,8695.23,1627573199999,101841.45776,311,5316.56,62280.48354,0 -1627573200000,11.718,11.741,11.715,11.726,7034.04,1627573499999,82502.11484,250,3726.27,43699.28918,0 -1627573500000,11.718,11.765,11.718,11.763,4623.12,1627573799999,54318.34515,290,2423.87,28473.89682,0 -1627573800000,11.762,11.765,11.745,11.745,2970.37,1627574099999,34923.38347,178,1266.33,14890.59943,0 -1627574100000,11.741,11.759,11.740,11.750,5107.70,1627574399999,60019.01223,196,3187.00,37453.72699,0 -1627574400000,11.752,11.767,11.698,11.739,25097.14,1627574699999,294728.74122,725,17400.44,204347.82686,0 -1627574700000,11.738,11.788,11.732,11.784,10016.05,1627574999999,117779.02935,441,5972.60,70251.36499,0 -1627575000000,11.784,11.784,11.746,11.758,5972.01,1627575299999,70224.52607,300,2560.38,30104.37215,0 -1627575300000,11.761,11.791,11.757,11.782,7784.47,1627575599999,91664.77308,308,4460.88,52526.61442,0 -1627575600000,11.781,11.809,11.769,11.781,13182.29,1627575899999,155356.06460,538,7893.73,93036.60976,0 -1627575900000,11.781,11.800,11.756,11.798,4729.10,1627576199999,55672.44291,262,2441.62,28749.07015,0 -1627576200000,11.797,11.805,11.773,11.784,8827.17,1627576499999,104035.85560,291,5204.53,61345.42320,0 -1627576500000,11.784,11.790,11.762,11.769,3939.16,1627576799999,46363.72792,228,2363.28,27812.38428,0 -1627576800000,11.770,11.770,11.743,11.759,4268.53,1627577099999,50197.47143,239,2229.64,26218.88473,0 -1627577100000,11.762,11.767,11.614,11.640,159581.55,1627577399999,1861082.45341,2851,44136.70,514770.17875,0 -1627577400000,11.640,11.679,11.630,11.656,10945.74,1627577699999,127624.06496,431,6076.27,70848.08812,0 -1627577700000,11.655,11.656,11.629,11.646,13857.09,1627577999999,161333.43656,539,6515.56,75863.42100,0 -1627578000000,11.646,11.658,11.640,11.655,10688.42,1627578299999,124520.78729,330,5033.82,58640.24656,0 -1627578300000,11.653,11.662,11.645,11.659,12262.86,1627578599999,142904.03569,348,3932.35,45820.51172,0 -1627578600000,11.659,11.702,11.659,11.702,16219.95,1627578899999,189493.56470,442,10720.34,125244.95773,0 -1627578900000,11.703,11.712,11.680,11.699,11687.99,1627579199999,136721.15098,367,4752.33,55578.81333,0 -1627579200000,11.698,11.702,11.659,11.695,7373.64,1627579499999,86122.07262,324,2600.44,30357.77396,0 -1627579500000,11.697,11.705,11.677,11.701,6079.31,1627579799999,71088.78146,276,2686.43,31413.07876,0 -1627579800000,11.702,11.728,11.694,11.720,16880.56,1627580099999,197761.33363,437,10659.84,124880.97216,0 -1627580100000,11.718,11.719,11.663,11.674,13880.90,1627580399999,162263.60836,353,2961.45,34636.86951,0 -1627580400000,11.677,11.680,11.650,11.661,4978.86,1627580699999,58074.18265,221,2587.20,30180.95965,0 -1627580700000,11.663,11.698,11.663,11.693,5718.88,1627580999999,66844.69167,212,4255.16,49735.14267,0 -1627581000000,11.692,11.769,11.692,11.765,9803.77,1627581299999,115081.50833,508,6403.75,75186.28486,0 -1627581300000,11.767,11.767,11.656,11.677,16022.04,1627581599999,187400.66537,556,5628.28,65756.22356,0 -1627581600000,11.677,11.688,11.648,11.660,9803.05,1627581899999,114355.49992,411,2825.77,32982.13615,0 -1627581900000,11.662,11.738,11.662,11.734,11097.46,1627582199999,129888.75939,409,8249.22,96521.50929,0 -1627582200000,11.734,11.775,11.704,11.707,11078.82,1627582499999,130137.70801,510,4858.14,57096.39199,0 -1627582500000,11.705,11.707,11.681,11.682,7306.82,1627582799999,85452.47430,302,3816.64,44640.61013,0 -1627582800000,11.682,11.684,11.627,11.631,11168.01,1627583099999,130173.96768,496,3876.35,45181.08239,0 -1627583100000,11.632,11.645,11.565,11.574,22402.08,1627583399999,259762.74987,778,3852.72,44748.55729,0 -1627583400000,11.574,11.590,11.528,11.542,16394.08,1627583699999,189450.41833,675,6983.38,80711.18095,0 -1627583700000,11.541,11.551,11.519,11.551,4678.71,1627583999999,53969.16794,354,2890.83,33349.38836,0 -1627584000000,11.553,11.555,11.500,11.511,14205.03,1627584299999,163577.53159,596,5180.53,59645.01372,0 -1627584300000,11.512,11.519,11.443,11.488,36933.90,1627584599999,423695.81410,1417,10503.46,120528.02980,0 -1627584600000,11.487,11.489,11.455,11.483,10999.71,1627584899999,126176.57721,462,4005.79,45957.25398,0 -1627584900000,11.483,11.488,11.465,11.479,4213.69,1627585199999,48349.27566,238,2561.08,29385.45859,0 -1627585200000,11.479,11.499,11.467,11.491,8482.55,1627585499999,97416.49365,391,3856.45,44288.83855,0 -1627585500000,11.490,11.491,11.471,11.478,4496.81,1627585799999,51618.58529,316,2033.28,23339.99742,0 -1627585800000,11.482,11.549,11.482,11.530,27896.96,1627586099999,321121.03285,857,20687.64,238026.06952,0 -1627586100000,11.528,11.545,11.511,11.514,7170.92,1627586399999,82651.08628,352,3164.36,36470.28795,0 -1627586400000,11.514,11.527,11.506,11.521,7106.09,1627586699999,81838.34000,344,4273.12,49212.70756,0 -1627586700000,11.522,11.533,11.517,11.526,3863.82,1627586999999,44525.00998,212,1567.91,18069.24397,0 -1627587000000,11.527,11.534,11.513,11.531,4694.73,1627587299999,54095.31485,235,1892.82,21808.45947,0 -1627587300000,11.528,11.542,11.519,11.538,3477.17,1627587599999,40100.25504,200,1434.84,16545.60294,0 -1627587600000,11.538,11.561,11.530,11.561,4374.35,1627587899999,50507.52356,298,3446.21,39791.88974,0 -1627587900000,11.559,11.626,11.548,11.623,9655.93,1627588199999,111922.47161,437,6653.90,77152.81765,0 -1627588200000,11.622,11.636,11.550,11.571,12964.48,1627588499999,150375.46302,599,5751.26,66698.40012,0 -1627588500000,11.572,11.600,11.570,11.592,4170.27,1627588799999,48323.40161,241,2268.69,26288.63237,0 -1627588800000,11.592,11.608,11.586,11.592,4770.39,1627589099999,55320.76236,315,2705.31,31374.53212,0 -1627589100000,11.593,11.601,11.585,11.599,7006.30,1627589399999,81227.18008,246,1825.89,21171.40122,0 -1627589400000,11.597,11.633,11.594,11.621,6100.16,1627589699999,70855.66258,280,4351.70,50549.55245,0 -1627589700000,11.624,11.647,11.605,11.640,5627.68,1627589999999,65434.50163,346,2647.71,30791.57623,0 -1627590000000,11.642,11.779,11.642,11.723,52414.51,1627590299999,614253.59321,2083,37712.23,441956.24983,0 -1627590300000,11.725,11.737,11.702,11.717,9313.67,1627590599999,109145.36690,502,4278.27,50131.05438,0 -1627590600000,11.720,11.749,11.714,11.747,5825.88,1627590899999,68368.56033,299,3161.63,37104.14670,0 -1627590900000,11.748,11.769,11.714,11.719,8245.71,1627591199999,96808.61275,462,3042.54,35728.13074,0 -1627591200000,11.718,11.728,11.710,11.718,4861.69,1627591499999,56976.44499,282,3113.05,36484.95106,0 -1627591500000,11.717,11.721,11.685,11.693,24322.72,1627591799999,284568.72777,506,7216.31,84403.39400,0 -1627591800000,11.697,11.716,11.688,11.699,6423.24,1627592099999,75161.42339,225,2203.63,25784.67646,0 -1627592100000,11.700,11.701,11.682,11.696,5607.53,1627592399999,65568.38010,210,2997.08,35051.10439,0 -1627592400000,11.697,11.724,11.697,11.718,3952.59,1627592699999,46293.89017,229,2338.90,27395.81945,0 -1627592700000,11.714,11.739,11.714,11.729,3273.18,1627592999999,38386.73275,221,2180.04,25566.04691,0 -1627593000000,11.730,11.734,11.714,11.715,5914.32,1627593299999,69355.28122,239,1367.33,16035.64086,0 -1627593300000,11.715,11.718,11.671,11.674,3547.55,1627593599999,41495.99298,334,932.27,10907.63433,0 -1627593600000,11.674,11.693,11.668,11.683,4383.58,1627593899999,51191.65452,273,2883.08,33669.18261,0 -1627593900000,11.685,11.696,11.676,11.689,5834.62,1627594199999,68193.68794,325,2734.26,31957.18715,0 -1627594200000,11.688,11.692,11.678,11.679,1754.85,1627594499999,20506.35292,158,769.97,8997.94160,0 -1627594500000,11.680,11.684,11.629,11.639,6359.13,1627594799999,74067.30129,369,2776.28,32330.52550,0 -1627594800000,11.638,11.640,11.617,11.630,3469.96,1627595099999,40352.11086,234,1704.41,19819.08260,0 -1627595100000,11.633,11.633,11.616,11.628,3737.51,1627595399999,43445.59619,141,1415.37,16455.26530,0 -1627595400000,11.626,11.629,11.605,11.605,2533.15,1627595699999,29428.69372,138,1406.37,16342.50013,0 -1627595700000,11.605,11.624,11.600,11.619,4964.96,1627595999999,57641.11350,148,4235.09,49166.19663,0 -1627596000000,11.622,11.635,11.612,11.633,5933.38,1627596299999,68958.21749,260,3200.35,37206.23118,0 -1627596300000,11.627,11.678,11.626,11.671,4783.69,1627596599999,55775.03017,316,3155.67,36793.84413,0 -1627596600000,11.676,11.712,11.676,11.709,8081.72,1627596899999,94551.73282,433,4976.33,58217.60987,0 -1627596900000,11.713,11.717,11.658,11.669,10204.64,1627597199999,119270.88564,441,4528.74,52901.12225,0 -1627597200000,11.668,11.686,11.662,11.683,2469.33,1627597499999,28824.27287,180,1039.79,12138.99709,0 -1627597500000,11.679,11.689,11.661,11.678,3163.52,1627597799999,36937.22219,225,1367.65,15970.42484,0 -1627597800000,11.678,11.690,11.675,11.684,3827.40,1627598099999,44713.83834,241,1916.38,22387.95584,0 -1627598100000,11.682,11.716,11.678,11.707,6524.45,1627598399999,76320.98332,354,3799.03,44436.76986,0 -1627598400000,11.710,11.714,11.693,11.711,5033.83,1627598699999,58918.55963,278,1960.78,22955.52051,0 -1627598700000,11.712,11.733,11.701,11.722,6505.71,1627598999999,76223.98496,375,3717.85,43554.35329,0 -1627599000000,11.719,11.730,11.688,11.702,8058.04,1627599299999,94330.95150,359,3269.71,38285.06743,0 -1627599300000,11.702,11.710,11.699,11.707,2050.48,1627599599999,23999.10627,160,1167.63,13666.09592,0 -1627599600000,11.706,11.806,11.699,11.791,29470.72,1627599899999,346557.61158,1159,16827.82,197916.18615,0 -1627599900000,11.795,11.836,11.780,11.836,15271.03,1627600199999,180393.15541,1008,7053.94,83371.71411,0 -1627600200000,11.836,11.877,11.801,11.806,34541.33,1627600499999,409000.08244,1666,16598.19,196641.02279,0 -1627600500000,11.807,11.859,11.806,11.841,33451.38,1627600799999,395696.70074,1122,20812.75,246173.03468,0 -1627600800000,11.839,11.853,11.788,11.813,18954.41,1627601099999,224125.62115,984,9972.47,117949.74509,0 -1627601100000,11.812,11.818,11.771,11.785,20367.13,1627601399999,240073.14755,882,6848.08,80735.04286,0 -1627601400000,11.785,11.830,11.761,11.805,28083.86,1627601699999,331169.85762,1120,13135.79,154891.81174,0 -1627601700000,11.798,11.882,11.798,11.821,45236.84,1627601999999,535657.06711,1355,29318.59,347158.99492,0 -1627602000000,11.818,11.823,11.786,11.803,12008.87,1627602299999,141784.08565,505,4780.22,56468.28310,0 -1627602300000,11.802,11.803,11.673,11.713,37416.74,1627602599999,438603.10823,1229,13847.98,162123.96963,0 -1627602600000,11.711,11.771,11.709,11.766,19556.30,1627602899999,229659.48789,694,5930.59,69644.72927,0 -1627602900000,11.765,11.798,11.750,11.795,8096.47,1627603199999,95279.93884,437,5107.39,60097.85360,0 -1627603200000,11.794,11.971,11.793,11.834,75038.71,1627603499999,891486.72390,3830,46022.34,546526.21269,0 -1627603500000,11.831,11.832,11.686,11.695,23692.47,1627603799999,278550.19473,1165,9695.10,114042.43715,0 -1627603800000,11.691,11.719,11.663,11.715,15803.88,1627604099999,184715.52824,658,8200.55,95838.14955,0 -1627604100000,11.716,11.777,11.706,11.720,18468.18,1627604399999,216873.81854,768,8349.26,98039.53565,0 -1627604400000,11.719,11.732,11.667,11.707,18389.34,1627604699999,215257.13570,764,7985.07,93459.17767,0 -1627604700000,11.704,11.724,11.687,11.703,7355.76,1627604999999,86118.08294,371,2898.62,33948.32105,0 -1627605000000,11.702,11.724,11.681,11.695,9988.48,1627605299999,116843.30202,442,4694.49,54907.39965,0 -1627605300000,11.696,11.755,11.693,11.735,8402.11,1627605599999,98514.84571,491,5475.29,64220.28347,0 -1627605600000,11.735,11.744,11.705,11.710,6625.33,1627605899999,77660.02981,278,3465.83,40626.96480,0 -1627605900000,11.711,11.720,11.664,11.699,8173.94,1627606199999,95518.50794,396,3289.24,38459.67766,0 -1627606200000,11.694,11.718,11.675,11.684,4969.70,1627606499999,58121.53024,246,3330.24,38948.91569,0 -1627606500000,11.681,11.724,11.681,11.724,4713.95,1627606799999,55159.59514,213,3596.93,42092.90924,0 -1627606800000,11.719,11.753,11.708,11.732,11294.24,1627607099999,132499.54674,473,4850.67,56911.58635,0 -1627607100000,11.728,11.781,11.721,11.780,6853.97,1627607399999,80517.82452,396,4511.20,53002.32477,0 -1627607400000,11.781,11.811,11.767,11.806,6894.55,1627607699999,81251.04030,393,3106.49,36619.26469,0 -1627607700000,11.806,11.841,11.790,11.790,15900.35,1627607999999,187909.21334,615,6447.64,76202.61671,0 -1627608000000,11.790,11.805,11.775,11.777,8705.34,1627608299999,102611.51056,351,4138.54,48780.24362,0 -1627608300000,11.780,11.800,11.777,11.787,8005.56,1627608599999,94340.19284,287,5065.34,59685.62827,0 -1627608600000,11.785,11.864,11.778,11.831,30550.17,1627608899999,361375.11145,1167,18797.45,222268.82740,0 -1627608900000,11.830,11.862,11.825,11.862,4645.54,1627609199999,55032.65673,278,2535.54,30036.66613,0 -1627609200000,11.854,11.933,11.854,11.898,19965.48,1627609499999,237587.60106,1082,12643.29,150384.62381,0 -1627609500000,11.900,11.961,11.900,11.938,19322.82,1627609799999,230635.36785,977,8707.53,103905.06568,0 -1627609800000,11.931,11.946,11.919,11.943,7625.55,1627610099999,91012.25439,335,3526.51,42096.86608,0 -1627610100000,11.939,11.997,11.936,11.979,28414.97,1627610399999,340309.00281,1056,14406.57,172551.93628,0 -1627610400000,11.979,12.001,11.941,11.958,19798.99,1627610699999,236985.32704,852,12372.82,148070.82712,0 -1627610700000,11.961,11.990,11.943,11.948,14531.78,1627610999999,173784.82623,552,3832.84,45886.99897,0 -1627611000000,11.949,11.956,11.921,11.924,6935.98,1627611299999,82806.57189,477,2849.61,34023.69301,0 -1627611300000,11.925,11.938,11.887,11.893,14528.14,1627611599999,173062.44550,587,5278.74,62899.87274,0 -1627611600000,11.892,11.957,11.888,11.937,9411.92,1627611899999,112299.23159,466,5158.21,61545.65949,0 -1627611900000,11.933,11.954,11.915,11.949,6273.69,1627612199999,74903.33103,326,4375.69,52243.65565,0 -1627612200000,11.953,11.964,11.922,11.932,4460.30,1627612499999,53313.13591,257,2217.40,26497.20629,0 -1627612500000,11.932,11.942,11.907,11.936,5484.90,1627612799999,65416.14775,294,2582.69,30793.50850,0 -1627612800000,11.940,12.041,11.938,11.987,34747.97,1627613099999,417058.77143,1697,20253.42,243038.91969,0 -1627613100000,11.984,12.025,11.977,12.010,26455.30,1627613399999,317357.99815,888,16713.53,200554.82878,0 -1627613400000,12.010,12.027,12.006,12.010,22330.32,1627613699999,268287.44641,722,9409.62,113065.86894,0 -1627613700000,12.010,12.015,11.983,12.004,19864.93,1627613999999,238392.03093,478,4006.55,48084.68990,0 -1627614000000,12.006,12.063,11.999,12.039,17212.28,1627614299999,207070.95538,695,8391.84,100949.40800,0 -1627614300000,12.040,12.092,12.040,12.082,28665.34,1627614599999,345883.19139,1058,13571.83,163771.17100,0 -1627614600000,12.082,12.151,12.063,12.143,23179.59,1627614899999,280476.71459,1479,12215.75,147885.12930,0 -1627614900000,12.144,12.157,12.087,12.098,34957.45,1627615199999,423692.58503,1124,10615.29,128628.38025,0 -1627615200000,12.098,12.098,12.029,12.049,17750.16,1627615499999,214053.86189,722,8013.05,96573.94780,0 -1627615500000,12.050,12.115,12.038,12.063,12955.13,1627615799999,156470.82765,594,6271.10,75729.29407,0 -1627615800000,12.067,12.069,12.010,12.015,9400.16,1627616099999,113117.88504,468,4010.76,48258.86459,0 -1627616100000,12.016,12.051,12.006,12.038,12896.19,1627616399999,155055.00586,516,5383.93,64756.53018,0 -1627616400000,12.045,12.090,12.033,12.056,9468.93,1627616699999,114144.93072,470,4554.59,54911.69656,0 -1627616700000,12.055,12.072,12.022,12.028,8168.12,1627616999999,98384.16036,442,4103.47,49424.37689,0 -1627617000000,12.029,12.048,12.022,12.029,4231.13,1627617299999,50929.31397,344,1602.57,19286.74178,0 -1627617300000,12.028,12.042,12.016,12.033,4582.77,1627617599999,55120.62416,294,1722.30,20718.77626,0 -1627617600000,12.033,12.111,12.025,12.084,13165.84,1627617899999,158981.35931,559,8066.72,97327.38014,0 -1627617900000,12.088,12.092,12.052,12.063,11250.12,1627618199999,135807.66002,468,4046.29,48860.46196,0 -1627618200000,12.060,12.093,12.030,12.093,12323.26,1627618499999,148501.78772,472,4986.16,60105.87753,0 -1627618500000,12.091,12.093,12.025,12.031,10526.32,1627618799999,127010.15017,359,3563.75,42980.33700,0 -1627618800000,12.029,12.041,12.016,12.032,7363.67,1627619099999,88554.12576,376,3842.17,46210.26591,0 -1627619100000,12.031,12.032,11.984,12.011,9522.90,1627619399999,114341.89738,432,4297.17,51600.43357,0 -1627619400000,12.008,12.032,11.994,12.020,4459.90,1627619699999,53578.79980,329,2233.74,26840.17597,0 -1627619700000,12.018,12.029,11.964,11.978,7825.65,1627619999999,93837.09083,331,2574.27,30855.75069,0 -1627620000000,11.977,11.979,11.922,11.922,6964.82,1627620299999,83251.73608,415,2412.33,28839.41701,0 -1627620300000,11.924,11.978,11.924,11.955,6117.63,1627620599999,73160.39672,279,3128.37,37410.93971,0 -1627620600000,11.953,11.976,11.932,11.976,6017.10,1627620899999,71949.18591,403,4040.80,48314.03955,0 -1627620900000,11.977,11.989,11.952,11.975,5049.93,1627621199999,60436.79805,257,1708.23,20445.65592,0 -1627621200000,11.975,11.983,11.945,11.960,6053.11,1627621499999,72401.70598,308,2226.86,26635.31917,0 -1627621500000,11.959,11.989,11.947,11.950,8626.05,1627621799999,103204.40970,330,2405.45,28783.11977,0 -1627621800000,11.948,11.972,11.939,11.958,7425.72,1627622099999,88750.10219,584,3772.36,45087.70673,0 -1627622100000,11.958,11.960,11.920,11.957,7394.93,1627622399999,88275.92669,392,3233.27,38595.67674,0 -1627622400000,11.959,11.998,11.958,11.962,5437.22,1627622699999,65125.61495,257,2530.16,30305.66987,0 -1627622700000,11.959,11.961,11.923,11.928,11434.49,1627622999999,136454.61270,390,3471.93,41436.31723,0 -1627623000000,11.928,11.932,11.901,11.905,6595.22,1627623299999,78589.93439,360,1777.44,21180.12025,0 -1627623300000,11.905,11.935,11.895,11.927,16465.74,1627623599999,196204.89375,336,8698.52,103612.45021,0 -1627623600000,11.923,11.937,11.863,11.868,24260.48,1627623899999,288652.16125,592,5213.92,61992.01037,0 -1627623900000,11.872,11.905,11.843,11.887,22514.15,1627624199999,267328.27885,747,15771.59,187252.35247,0 -1627624200000,11.891,11.924,11.887,11.893,11127.39,1627624499999,132460.96849,354,6744.47,80284.47568,0 -1627624500000,11.892,11.897,11.860,11.889,7451.54,1627624799999,88504.97578,316,3589.78,42633.17664,0 -1627624800000,11.889,11.920,11.868,11.879,9462.28,1627625099999,112579.77589,409,5375.72,63949.91598,0 -1627625100000,11.879,11.890,11.858,11.869,4232.83,1627625399999,50254.91071,209,2548.32,30259.49983,0 -1627625400000,11.869,11.901,11.838,11.896,12105.87,1627625699999,143677.38270,564,7610.44,90324.77751,0 -1627625700000,11.895,11.895,11.840,11.861,6025.21,1627625999999,71491.32298,320,3887.46,46117.03635,0 -1627626000000,11.862,11.899,11.829,11.897,37987.50,1627626299999,450565.45243,1111,9978.65,118368.66329,0 -1627626300000,11.898,11.933,11.896,11.933,7999.79,1627626599999,95312.83544,347,3928.77,46804.96100,0 -1627626600000,11.931,11.965,11.930,11.964,10859.74,1627626899999,129724.03767,544,7431.82,88782.19622,0 -1627626900000,11.963,12.000,11.905,11.958,27773.92,1627627199999,331843.75973,1004,16128.08,192717.62432,0 -1627627200000,11.961,11.962,11.889,11.921,16846.42,1627627499999,200904.41616,653,7871.85,93893.63095,0 -1627627500000,11.925,11.934,11.917,11.927,5806.43,1627627799999,69240.35758,277,3972.67,47373.72024,0 -1627627800000,11.927,11.994,11.923,11.963,9530.53,1627628099999,114037.98710,450,5480.84,65550.12205,0 -1627628100000,11.966,12.000,11.960,11.992,6146.85,1627628399999,73692.71688,330,2155.32,25830.85556,0 -1627628400000,11.993,11.993,11.925,11.925,17903.62,1627628699999,214068.45478,657,6474.85,77473.81044,0 -1627628700000,11.925,11.945,11.893,11.909,14773.28,1627628999999,175985.92810,523,6049.47,72093.48296,0 -1627629000000,11.909,11.911,11.860,11.872,20697.39,1627629299999,246064.93091,742,9637.84,114616.28921,0 -1627629300000,11.873,11.893,11.786,11.805,42269.14,1627629599999,500009.28085,1263,11125.90,131705.49420,0 -1627629600000,11.805,11.809,11.747,11.771,18126.50,1627629899999,213599.81094,744,8257.49,97360.04171,0 -1627629900000,11.772,11.830,11.764,11.825,17422.88,1627630199999,205561.84523,670,11695.53,138008.10455,0 -1627630200000,11.825,11.831,11.764,11.785,16601.83,1627630499999,195821.94386,650,7376.90,87000.72489,0 -1627630500000,11.785,11.858,11.783,11.830,20795.82,1627630799999,245988.06759,735,10472.16,123827.57772,0 -1627630800000,11.833,11.882,11.832,11.881,12147.51,1627631099999,144054.46804,588,8987.80,106579.60539,0 -1627631100000,11.881,11.933,11.825,11.928,21647.84,1627631399999,257115.73677,887,12698.23,150826.21990,0 -1627631400000,11.928,11.947,11.881,11.882,22607.43,1627631699999,269393.90996,769,9727.13,115915.49033,0 -1627631700000,11.882,11.910,11.842,11.904,7770.19,1627631999999,92282.28380,480,4249.47,50483.82290,0 -1627632000000,11.906,11.913,11.858,11.861,9593.24,1627632299999,114002.44260,432,4514.25,53648.52161,0 -1627632300000,11.862,11.868,11.829,11.859,9946.34,1627632599999,117863.74837,370,3846.48,45586.49682,0 -1627632600000,11.859,11.891,11.855,11.868,2470.83,1627632899999,29343.43366,212,1038.52,12331.97934,0 -1627632900000,11.868,11.895,11.868,11.895,5309.72,1627633199999,63078.00370,283,2653.95,31530.75938,0 -1627633200000,11.894,11.939,11.890,11.919,9613.37,1627633499999,114542.40992,392,5708.77,68025.68408,0 -1627633500000,11.920,11.922,11.878,11.886,5261.70,1627633799999,62596.66950,309,2132.11,25361.99433,0 -1627633800000,11.883,11.911,11.867,11.911,11907.57,1627634099999,141498.99398,386,6689.46,79494.99717,0 -1627634100000,11.909,11.914,11.785,11.793,19195.63,1627634399999,227242.86303,680,6093.51,72187.43953,0 -1627634400000,11.792,11.793,11.564,11.598,100019.61,1627634699999,1165597.17073,3153,33995.50,396134.32230,0 -1627634700000,11.598,11.644,11.523,11.562,62539.61,1627634999999,723740.98664,1978,31228.28,361604.27888,0 -1627635000000,11.561,11.561,11.425,11.466,60684.70,1627635299999,696331.78705,2040,23476.73,269431.67537,0 -1627635300000,11.468,11.568,11.460,11.546,19890.98,1627635599999,229154.75528,991,12056.58,138871.49833,0 -1627635600000,11.544,11.560,11.460,11.465,35310.89,1627635899999,406493.12767,1302,16404.79,188919.33823,0 -1627635900000,11.468,11.550,11.440,11.518,23405.25,1627636199999,269135.73593,1065,11973.60,137776.55267,0 -1627636200000,11.514,11.560,11.494,11.542,16449.67,1627636499999,189610.34124,734,6450.61,74364.42728,0 -1627636500000,11.543,11.567,11.516,11.551,14602.53,1627636799999,168618.57762,544,6864.91,79246.37278,0 -1627636800000,11.554,11.559,11.513,11.521,11949.79,1627637099999,137879.83742,671,6075.00,70108.43095,0 -1627637100000,11.515,11.583,11.486,11.525,29233.51,1627637399999,337054.59492,1036,14774.84,170262.35504,0 -1627637400000,11.526,11.571,11.508,11.551,14819.83,1627637699999,171104.40199,589,8096.67,93461.96657,0 -1627637700000,11.550,11.565,11.514,11.516,8680.99,1627637999999,100199.93410,328,5022.94,57982.04059,0 -1627638000000,11.519,11.539,11.496,11.505,9775.96,1627638299999,112556.92167,416,5169.27,59516.78856,0 -1627638300000,11.508,11.539,11.473,11.528,32246.91,1627638599999,371449.58672,691,22803.84,262759.17888,0 -1627638600000,11.526,11.546,11.507,11.546,9119.58,1627638899999,105129.75342,376,4035.41,46537.27199,0 -1627638900000,11.548,11.590,11.539,11.587,9543.64,1627639199999,110334.19097,449,4108.33,47505.01101,0 -1627639200000,11.588,11.588,11.523,11.551,15100.36,1627639499999,174294.31035,637,6522.83,75259.32889,0 -1627639500000,11.553,11.553,11.507,11.509,7999.24,1627639799999,92218.88812,534,3625.98,41810.18795,0 -1627639800000,11.510,11.559,11.495,11.559,11913.26,1627640099999,137319.71756,482,6563.54,75689.43227,0 -1627640100000,11.559,11.563,11.505,11.535,7554.02,1627640399999,87092.91555,398,2112.39,24345.66620,0 -1627640400000,11.536,11.545,11.508,11.529,8912.51,1627640699999,102736.55213,370,3088.98,35618.48317,0 -1627640700000,11.527,11.583,11.526,11.567,11228.89,1627640999999,129897.19623,438,5540.71,64090.75996,0 -1627641000000,11.567,11.572,11.530,11.567,10367.01,1627641299999,119781.44752,386,4287.97,49522.14828,0 -1627641300000,11.572,11.580,11.551,11.576,8904.04,1627641599999,103001.11604,363,4029.98,46610.54614,0 -1627641600000,11.577,11.634,11.558,11.625,17003.03,1627641899999,197233.05752,578,8813.90,102288.07491,0 -1627641900000,11.619,11.647,11.608,11.644,9372.74,1627642199999,108979.45908,410,3909.85,45466.94418,0 -1627642200000,11.645,11.652,11.615,11.622,15930.41,1627642499999,185402.14488,490,3966.55,46173.86030,0 -1627642500000,11.622,11.649,11.608,11.624,13646.71,1627642799999,158746.07972,427,7834.24,91157.83662,0 -1627642800000,11.623,11.627,11.570,11.575,20389.20,1627643099999,236475.45637,631,6034.20,70013.44470,0 -1627643100000,11.576,11.615,11.570,11.615,6093.43,1627643399999,70649.51961,308,3236.49,37528.46863,0 -1627643400000,11.614,11.616,11.594,11.610,4765.24,1627643699999,55292.79636,268,1064.23,12352.13933,0 -1627643700000,11.611,11.642,11.541,11.549,27091.49,1627643999999,313991.50935,772,8894.89,103119.43366,0 -1627644000000,11.558,11.584,11.547,11.564,6615.31,1627644299999,76495.38016,302,3073.60,35530.07815,0 -1627644300000,11.565,11.584,11.543,11.548,27732.53,1627644599999,320856.90585,680,17398.61,201345.25383,0 -1627644600000,11.552,11.575,11.545,11.569,20905.58,1627644899999,241839.65387,722,10155.45,117509.92294,0 -1627644900000,11.568,11.573,11.528,11.539,13767.58,1627645199999,159080.81565,540,3336.02,38551.69683,0 -1627645200000,11.539,11.539,11.477,11.504,18116.72,1627645499999,208391.28818,657,5135.49,59063.41932,0 -1627645500000,11.503,11.534,11.503,11.510,9227.49,1627645799999,106296.03179,423,3652.47,42066.78986,0 -1627645800000,11.511,11.532,11.482,11.522,13359.82,1627646099999,153766.74990,475,5304.09,61059.29106,0 -1627646100000,11.520,11.527,11.491,11.496,12615.45,1627646399999,145146.32800,459,4321.11,49723.32826,0 -1627646400000,11.495,11.511,11.451,11.486,21663.99,1627646699999,248700.38000,760,8675.04,99660.71968,0 -1627646700000,11.488,11.528,11.486,11.523,9356.46,1627646999999,107698.13452,423,4185.23,48167.85790,0 -1627647000000,11.521,11.541,11.509,11.531,6138.85,1627647299999,70750.28711,353,2973.32,34267.42287,0 -1627647300000,11.536,11.558,11.524,11.535,5026.39,1627647599999,57988.97152,304,1931.23,22286.37489,0 -1627647600000,11.529,11.569,11.528,11.565,6147.66,1627647899999,71036.96530,240,3662.00,42314.23988,0 -1627647900000,11.565,11.568,11.544,11.568,5892.56,1627648199999,68083.73192,259,3014.62,34831.39917,0 -1627648200000,11.565,11.565,11.511,11.545,9378.96,1627648499999,108154.85822,390,3819.45,44044.33587,0 -1627648500000,11.544,11.556,11.528,11.536,9592.27,1627648799999,110707.50199,332,4516.21,52132.70939,0 -1627648800000,11.534,11.557,11.522,11.522,5928.56,1627649099999,68409.47939,276,2565.76,29600.28065,0 -1627649100000,11.522,11.565,11.516,11.559,8768.45,1627649399999,101147.50887,366,4346.80,50117.34649,0 -1627649400000,11.559,11.560,11.512,11.515,6432.60,1627649699999,74234.43794,325,2505.14,28913.61540,0 -1627649700000,11.513,11.527,11.488,11.492,6414.52,1627649999999,73789.25782,367,2798.46,32192.32517,0 -1627650000000,11.490,11.517,11.486,11.515,5967.39,1627650299999,68595.79540,354,2932.70,33713.62262,0 -1627650300000,11.517,11.523,11.477,11.480,6175.05,1627650599999,70994.60227,359,2173.23,24990.48043,0 -1627650600000,11.477,11.491,11.461,11.475,7671.49,1627650899999,88033.77343,429,3415.29,39194.79580,0 -1627650900000,11.477,11.520,11.462,11.510,6167.17,1627651199999,70850.57162,401,2979.45,34220.73232,0 -1627651200000,11.514,11.525,11.496,11.496,6415.34,1627651499999,73850.15882,334,1935.83,22284.45500,0 -1627651500000,11.496,11.511,11.488,11.506,5603.44,1627651799999,64425.62877,311,1918.68,22062.57759,0 -1627651800000,11.508,11.510,11.426,11.436,41836.28,1627652099999,479102.31512,921,11057.06,126636.52611,0 -1627652100000,11.433,11.515,11.427,11.512,7254.43,1627652399999,83241.71045,437,4343.90,49830.80466,0 -1627652400000,11.509,11.541,11.493,11.536,7255.56,1627652699999,83588.38347,452,3118.41,35915.09911,0 -1627652700000,11.539,11.539,11.510,11.517,6543.50,1627652999999,75420.40278,255,2302.90,26542.97805,0 -1627653000000,11.516,11.516,11.480,11.487,7436.30,1627653299999,85469.02996,412,3556.95,40875.42145,0 -1627653300000,11.487,11.495,11.459,11.465,7341.44,1627653599999,84228.47191,459,4366.48,50092.35758,0 -1627653600000,11.464,11.533,11.457,11.533,11348.80,1627653899999,130352.32565,808,5202.79,59744.98133,0 -1627653900000,11.533,11.568,11.501,11.568,11995.10,1627654199999,138392.85572,605,5667.15,65352.99583,0 -1627654200000,11.568,11.587,11.551,11.551,35217.11,1627654499999,407498.43362,582,27354.38,316576.14842,0 -1627654500000,11.556,11.558,11.516,11.517,10658.75,1627654799999,122935.93518,536,3566.36,41134.70551,0 -1627654800000,11.520,11.548,11.505,11.524,5329.35,1627655099999,61426.13920,325,2161.55,24906.90068,0 -1627655100000,11.519,11.574,11.508,11.567,9611.29,1627655399999,110993.12460,460,5102.86,58907.98772,0 -1627655400000,11.567,11.579,11.521,11.536,8010.16,1627655699999,92524.29114,415,3278.31,37856.29811,0 -1627655700000,11.537,11.569,11.516,11.523,11797.27,1627655999999,136216.51472,400,3819.53,44116.01620,0 -1627656000000,11.527,11.551,11.525,11.529,6417.23,1627656299999,74038.09696,302,3149.19,36337.71300,0 -1627656300000,11.528,11.551,11.499,11.499,9819.21,1627656599999,113128.31715,411,3831.89,44155.52287,0 -1627656600000,11.498,11.553,11.497,11.518,8772.20,1627656899999,101163.72363,402,3959.18,45640.44092,0 -1627656900000,11.521,11.597,11.515,11.558,25505.13,1627657199999,295170.38378,640,13161.75,152275.71631,0 -1627657200000,11.558,11.561,11.509,11.528,14645.56,1627657499999,168925.81225,662,7304.64,84252.59508,0 -1627657500000,11.529,11.570,11.512,11.569,7021.36,1627657799999,81041.01749,351,3474.59,40123.48734,0 -1627657800000,11.569,11.590,11.550,11.590,9499.52,1627658099999,109929.79504,494,5214.66,60353.59105,0 -1627658100000,11.590,11.592,11.560,11.560,13118.73,1627658399999,151942.29193,447,4729.26,54772.57502,0 -1627658400000,11.559,11.631,11.529,11.627,17497.90,1627658699999,202589.34449,587,10414.35,120687.85788,0 -1627658700000,11.628,11.631,11.590,11.610,9931.34,1627658999999,115293.24088,448,3928.80,45615.08776,0 -1627659000000,11.610,11.626,11.581,11.618,9119.25,1627659299999,105810.56385,406,4177.47,48474.95100,0 -1627659300000,11.621,11.637,11.600,11.633,6440.36,1627659599999,74852.41729,315,2962.68,34432.68432,0 -1627659600000,11.633,11.641,11.611,11.639,12934.44,1627659899999,150406.41982,450,5744.09,66787.56179,0 -1627659900000,11.640,11.640,11.598,11.611,8806.14,1627660199999,102267.28245,336,3154.74,36641.88608,0 -1627660200000,11.609,11.625,11.593,11.613,5269.32,1627660499999,61162.89756,289,2557.79,29686.90424,0 -1627660500000,11.618,11.640,11.610,11.630,8773.62,1627660799999,101986.72581,362,4783.86,55616.20166,0 -1627660800000,11.631,11.639,11.543,11.549,23302.45,1627661099999,270008.35662,895,6166.57,71469.51667,0 -1627661100000,11.549,11.565,11.528,11.555,7698.30,1627661399999,88856.89405,335,2781.18,32109.68365,0 -1627661400000,11.557,11.573,11.518,11.519,14080.31,1627661699999,162496.34650,625,4380.73,50587.79230,0 -1627661700000,11.520,11.573,11.512,11.558,7016.46,1627661999999,80924.21559,416,3381.00,38969.40381,0 -1627662000000,11.560,11.596,11.550,11.575,5419.79,1627662299999,62714.12056,361,1785.34,20656.89268,0 -1627662300000,11.574,11.582,11.528,11.535,6608.64,1627662599999,76333.52327,443,2599.37,30019.96459,0 -1627662600000,11.544,11.582,11.527,11.568,10171.77,1627662899999,117577.28856,510,5294.42,61185.47004,0 -1627662900000,11.574,11.574,11.536,11.547,2841.35,1627663199999,32821.12289,258,1519.27,17545.54779,0 -1627663200000,11.545,11.630,11.539,11.610,31600.00,1627663499999,366353.80090,993,20272.44,235006.29463,0 -1627663500000,11.613,11.619,11.555,11.592,7189.84,1627663799999,83307.64980,462,3424.03,39633.42160,0 -1627663800000,11.591,11.601,11.568,11.585,6497.24,1627664099999,75274.63957,394,3734.88,43272.27050,0 -1627664100000,11.584,11.600,11.548,11.548,8259.07,1627664399999,95567.97594,426,2904.18,33624.55833,0 -1627664400000,11.543,11.602,11.543,11.602,7750.48,1627664699999,89712.80065,414,4406.91,51020.84077,0 -1627664700000,11.603,11.670,11.592,11.656,18833.69,1627664999999,219102.01997,841,10479.44,121942.54780,0 -1627665000000,11.659,11.668,11.624,11.651,12975.80,1627665299999,151140.54213,731,6411.12,74685.94886,0 -1627665300000,11.657,11.666,11.629,11.645,14015.57,1627665599999,163257.80535,542,3572.39,41609.55824,0 -1627665600000,11.644,11.660,11.621,11.645,10441.21,1627665899999,121550.73921,481,4205.36,48941.59880,0 -1627665900000,11.645,11.645,11.601,11.629,10045.97,1627666199999,116782.26356,465,2713.17,31537.27405,0 -1627666200000,11.630,11.666,11.622,11.660,8470.92,1627666499999,98635.38901,395,3238.43,37707.06649,0 -1627666500000,11.666,11.668,11.635,11.661,4160.55,1627666799999,48489.91491,331,1637.07,19079.81781,0 -1627666800000,11.663,11.671,11.647,11.669,4178.82,1627667099999,48721.82047,286,2099.69,24486.13790,0 -1627667100000,11.669,11.684,11.661,11.679,7581.96,1627667399999,88496.47722,444,4164.96,48621.63363,0 -1627667400000,11.679,11.714,11.670,11.706,14265.04,1627667699999,166763.87099,666,7767.58,90834.20768,0 -1627667700000,11.705,11.730,11.690,11.723,9827.76,1627667999999,115121.14628,538,5375.32,62971.62428,0 -1627668000000,11.724,11.741,11.701,11.740,11600.08,1627668299999,135996.07393,547,5784.57,67825.17040,0 -1627668300000,11.740,11.742,11.660,11.662,15865.59,1627668599999,185601.99546,636,4991.00,58374.35800,0 -1627668600000,11.662,11.715,11.659,11.714,7391.03,1627668899999,86313.17696,408,3649.66,42625.61006,0 -1627668900000,11.715,11.740,11.677,11.734,13168.58,1627669199999,154251.23008,502,6706.12,78570.39217,0 -1627669200000,11.737,11.746,11.717,11.739,8580.49,1627669499999,100706.89372,488,3691.60,43333.62593,0 -1627669500000,11.739,11.754,11.717,11.728,11587.03,1627669799999,135976.71099,490,5325.97,62508.47068,0 -1627669800000,11.729,11.775,11.720,11.768,11507.86,1627670099999,135227.72512,509,5920.91,69564.35686,0 -1627670100000,11.772,11.782,11.752,11.773,10273.76,1627670399999,120907.57772,495,5146.93,60579.18596,0 -1627670400000,11.773,11.790,11.760,11.781,15845.14,1627670699999,186573.28305,573,6569.85,77361.23681,0 -1627670700000,11.783,11.789,11.767,11.782,7104.41,1627670999999,83677.11307,361,3362.48,39609.99807,0 -1627671000000,11.778,11.781,11.749,11.749,6600.80,1627671299999,77661.14934,344,2235.28,26304.33279,0 -1627671300000,11.748,11.781,11.748,11.766,5260.94,1627671599999,61896.89967,213,2654.82,31232.54786,0 -1627671600000,11.764,11.835,11.761,11.793,21154.89,1627671899999,249699.43189,778,12079.28,142564.80707,0 -1627671900000,11.794,11.821,11.770,11.800,13757.55,1627672199999,162312.07257,538,7139.86,84233.83894,0 -1627672200000,11.806,11.806,11.772,11.778,7964.52,1627672499999,93874.10368,332,2552.93,30096.16638,0 -1627672500000,11.779,11.804,11.738,11.767,10717.86,1627672799999,126131.15281,517,5624.68,66201.98574,0 -1627672800000,11.765,11.792,11.744,11.787,9181.21,1627673099999,108083.59229,374,6254.56,73644.38779,0 -1627673100000,11.789,11.794,11.755,11.772,8506.23,1627673399999,100132.18335,378,3541.57,41709.59874,0 -1627673400000,11.773,11.781,11.714,11.719,17165.39,1627673699999,201701.48175,773,7049.52,82854.84898,0 -1627673700000,11.717,11.755,11.716,11.754,6324.70,1627673999999,74251.34204,334,4848.86,56923.74937,0 -1627674000000,11.749,11.769,11.735,11.741,9462.77,1627674299999,111206.60733,434,3791.60,44554.83565,0 -1627674300000,11.739,11.759,11.726,11.742,6755.41,1627674599999,79289.94753,361,3286.90,38581.70955,0 -1627674600000,11.740,11.802,11.738,11.765,12435.28,1627674899999,146415.07530,524,6492.55,76453.74036,0 -1627674900000,11.762,11.789,11.711,11.721,21301.59,1627675199999,250029.68888,958,7605.91,89312.63151,0 -1627675200000,11.722,11.772,11.717,11.768,10548.20,1627675499999,123890.85491,507,5719.69,67171.39849,0 -1627675500000,11.770,11.811,11.751,11.806,5290.50,1627675799999,62332.35595,418,2717.73,32017.99078,0 -1627675800000,11.806,11.828,11.784,11.817,10484.11,1627676099999,123801.99120,663,3976.49,46954.44653,0 -1627676100000,11.815,11.849,11.797,11.823,11757.63,1627676399999,139073.30546,721,6174.86,73044.58950,0 -1627676400000,11.823,11.850,11.817,11.840,11903.89,1627676699999,140887.21273,518,3260.21,38585.57890,0 -1627676700000,11.845,11.850,11.827,11.833,11953.09,1627676999999,141512.90040,583,5261.95,62309.36197,0 -1627677000000,11.837,11.851,11.813,11.842,9920.57,1627677299999,117415.62190,541,5379.74,63679.96594,0 -1627677300000,11.844,11.877,11.836,11.875,15865.41,1627677599999,188164.39853,702,8916.73,105757.26513,0 -1627677600000,11.871,11.892,11.869,11.884,13088.07,1627677899999,155527.69791,663,6578.25,78169.59910,0 -1627677900000,11.885,11.977,11.848,11.972,38050.23,1627678199999,452844.03816,1619,21720.83,258640.01014,0 -1627678200000,11.977,12.026,11.900,11.951,76361.13,1627678499999,914751.64306,3678,38432.39,460455.01584,0 -1627678500000,11.948,11.982,11.905,11.966,16388.44,1627678799999,195798.59344,1052,7732.05,92419.37715,0 -1627678800000,11.966,12.010,11.946,11.946,17154.64,1627679099999,205484.80867,977,7521.28,90119.15317,0 -1627679100000,11.951,11.990,11.944,11.971,11462.86,1627679399999,137140.53197,574,5649.62,67599.77195,0 -1627679400000,11.971,12.025,11.959,11.993,10513.59,1627679699999,126069.83707,745,5530.83,66332.24414,0 -1627679700000,11.997,12.007,11.960,11.974,8799.60,1627679999999,105449.18618,445,3450.94,41367.47609,0 -1627680000000,11.974,11.999,11.967,11.982,6161.39,1627680299999,73852.43995,529,2566.66,30768.20521,0 -1627680300000,11.983,12.002,11.966,11.991,6283.40,1627680599999,75293.00328,509,2610.46,31283.42307,0 -1627680600000,11.992,12.021,11.965,11.980,10742.26,1627680899999,128761.28588,565,3518.05,42211.98040,0 -1627680900000,11.982,12.041,11.980,12.017,16270.90,1627681199999,195372.73782,785,8795.98,105658.11437,0 -1627681200000,12.015,12.031,12.001,12.015,11408.94,1627681499999,137057.42922,493,5809.49,69799.64034,0 -1627681500000,12.016,12.130,12.016,12.097,143820.44,1627681799999,1739074.26359,3778,101251.56,1224432.99039,0 -1627681800000,12.100,12.119,11.940,11.998,51199.68,1627682099999,615477.46155,2088,19317.45,232196.22394,0 -1627682100000,12.000,12.056,11.961,12.043,19166.69,1627682399999,230189.04617,1035,10439.13,125464.50053,0 -1627682400000,12.041,12.089,12.010,12.077,18979.38,1627682699999,228785.31949,1029,9937.76,119785.20728,0 -1627682700000,12.079,12.115,12.058,12.064,18716.23,1627682999999,226217.64366,825,9318.64,112661.11355,0 -1627683000000,12.062,12.105,12.057,12.075,20631.44,1627683299999,249181.86655,691,8481.10,102411.40914,0 -1627683300000,12.075,12.080,11.968,12.024,20821.96,1627683599999,250244.86631,1033,6216.17,74724.69325,0 -1627683600000,12.021,12.074,12.021,12.041,14660.42,1627683899999,176544.69219,710,7094.30,85444.64226,0 -1627683900000,12.042,12.072,12.036,12.056,11969.38,1627684199999,144305.83399,530,4518.56,54485.01362,0 -1627684200000,12.055,12.075,12.050,12.058,10723.88,1627684499999,129365.88665,457,5097.96,61506.60723,0 -1627684500000,12.059,12.074,12.052,12.068,7775.26,1627684799999,93804.72851,291,3883.22,46847.10983,0 -1627684800000,12.068,12.119,12.046,12.062,21720.89,1627685099999,262671.36796,851,8275.52,100063.68486,0 -1627685100000,12.063,12.114,12.063,12.102,13158.61,1627685399999,159102.57517,505,7129.52,86195.26433,0 -1627685400000,12.098,12.177,12.098,12.162,33984.66,1627685699999,412495.61198,1537,21632.33,262590.25201,0 -1627685700000,12.161,12.190,12.126,12.131,24101.46,1627685999999,292953.94721,1223,10489.20,127554.43369,0 -1627686000000,12.132,12.152,12.098,12.111,19435.75,1627686299999,235595.24733,904,8134.17,98616.40153,0 -1627686300000,12.112,12.121,12.078,12.090,19453.79,1627686599999,235481.47012,839,9730.49,117803.45239,0 -1627686600000,12.090,12.150,12.087,12.137,10970.32,1627686899999,132909.26891,755,6303.92,76370.48184,0 -1627686900000,12.132,12.146,12.069,12.088,13626.56,1627687199999,164935.89400,685,6602.61,79944.97113,0 -1627687200000,12.088,12.129,12.067,12.075,25165.65,1627687499999,304501.66132,790,13968.61,169098.56691,0 -1627687500000,12.072,12.081,12.026,12.040,12030.08,1627687799999,145005.55599,744,5552.41,66925.37263,0 -1627687800000,12.040,12.079,12.026,12.061,28372.99,1627688099999,341935.01576,772,17471.27,210530.28202,0 -1627688100000,12.060,12.075,12.048,12.062,7774.73,1627688399999,93752.99676,387,3479.42,41960.49156,0 -1627688400000,12.064,12.076,12.054,12.071,9399.67,1627688699999,113399.01297,423,5768.57,69597.57482,0 -1627688700000,12.072,12.154,12.051,12.121,34050.99,1627688999999,412243.05003,1184,16070.92,194602.10775,0 -1627689000000,12.118,12.160,12.088,12.142,18135.28,1627689299999,219647.92253,741,10870.05,131679.87776,0 -1627689300000,12.143,12.166,12.114,12.128,21903.38,1627689599999,265826.88325,628,6998.77,84977.16023,0 -1627689600000,12.125,12.160,12.017,12.017,38064.29,1627689899999,460083.52246,1184,17549.19,212272.33751,0 -1627689900000,12.016,12.030,11.940,12.009,29223.49,1627690199999,350290.38719,1146,10911.84,130848.60206,0 -1627690200000,12.007,12.096,12.007,12.094,20069.24,1627690499999,241919.72869,672,12770.84,153935.54944,0 -1627690500000,12.093,12.166,12.078,12.149,39632.47,1627690799999,480429.15227,1555,20575.40,249472.18400,0 -1627690800000,12.146,12.161,12.091,12.111,22560.63,1627691099999,273570.99851,948,10938.58,132673.80108,0 -1627691100000,12.110,12.229,12.109,12.175,36631.67,1627691399999,446125.86382,1590,20102.37,244915.41327,0 -1627691400000,12.174,12.275,12.170,12.232,47723.61,1627691699999,583979.48803,1905,25025.43,306331.79222,0 -1627691700000,12.232,12.243,12.184,12.206,30491.01,1627691999999,372572.88998,1004,10390.08,126949.14631,0 -1627692000000,12.206,12.220,12.119,12.171,32859.30,1627692299999,399833.01433,1169,14697.30,178882.92540,0 -1627692300000,12.171,12.205,12.120,12.183,20873.68,1627692599999,254025.36780,597,13028.07,158555.55597,0 -1627692600000,12.188,12.216,12.186,12.201,8084.63,1627692899999,98641.81291,340,4167.24,50834.38625,0 -1627692900000,12.202,12.214,12.179,12.185,5778.28,1627693199999,70502.38064,333,3044.23,37143.49716,0 -1627693200000,12.190,12.256,12.185,12.212,25167.06,1627693499999,307811.99031,865,13746.81,168209.67893,0 -1627693500000,12.211,12.222,12.200,12.213,7949.97,1627693799999,97061.33866,278,2435.89,29747.61784,0 -1627693800000,12.213,12.213,12.136,12.142,10981.04,1627694099999,133745.78120,427,1909.87,23284.35107,0 -1627694100000,12.136,12.179,12.128,12.164,13153.15,1627694399999,159805.48734,445,4603.91,55979.94246,0 -1627694400000,12.165,12.190,12.107,12.122,10984.89,1627694699999,133459.29473,425,4136.06,50242.98035,0 -1627694700000,12.126,12.140,12.064,12.068,12861.44,1627694999999,155761.63565,428,6116.73,74141.35930,0 -1627695000000,12.067,12.104,12.059,12.076,6714.84,1627695299999,81181.44320,395,2992.76,36190.38849,0 -1627695300000,12.079,12.107,12.076,12.103,4394.96,1627695599999,53144.83227,282,1773.18,21440.41936,0 -1627695600000,12.103,12.130,12.096,12.109,11241.23,1627695899999,136208.58841,356,5996.52,72657.50239,0 -1627695900000,12.111,12.135,12.109,12.124,11246.75,1627696199999,136325.35486,313,3971.29,48144.90563,0 -1627696200000,12.122,12.169,12.122,12.131,26247.01,1627696499999,318927.79372,598,13001.82,158008.69338,0 -1627696500000,12.139,12.161,12.139,12.151,6363.64,1627696799999,77323.60969,249,3978.16,48338.40735,0 -1627696800000,12.156,12.196,12.141,12.163,25978.56,1627697099999,316302.48309,618,14951.49,182033.11016,0 -1627697100000,12.161,12.199,12.106,12.148,45343.37,1627697399999,550921.00046,900,16249.41,197684.88558,0 -1627697400000,12.149,12.188,12.124,12.137,29909.12,1627697699999,363779.48644,722,11042.77,134411.88025,0 -1627697700000,12.143,12.213,12.142,12.183,38720.31,1627697999999,471908.06469,827,19466.16,237267.24244,0 -1627698000000,12.182,12.238,12.173,12.202,37044.13,1627698299999,452235.21878,989,19322.58,235980.60497,0 -1627698300000,12.203,12.239,12.202,12.227,10528.94,1627698599999,128681.97315,394,7924.44,96859.02154,0 -1627698600000,12.227,12.240,12.201,12.213,8284.39,1627698899999,101295.08261,327,3267.93,39964.00359,0 -1627698900000,12.209,12.223,12.194,12.210,5103.03,1627699199999,62281.69052,265,2957.06,36086.96696,0 -1627699200000,12.213,12.224,12.180,12.184,8038.42,1627699499999,98039.02071,255,2361.57,28820.88257,0 -1627699500000,12.185,12.192,12.160,12.167,8473.22,1627699799999,103134.58940,282,2408.64,29309.75444,0 -1627699800000,12.167,12.180,12.163,12.169,5356.11,1627700099999,65173.20133,197,2693.90,32780.68768,0 -1627700100000,12.168,12.190,12.157,12.165,7676.22,1627700399999,93415.83291,271,2628.99,31998.74977,0 -1627700400000,12.163,12.194,12.163,12.184,8318.27,1627700699999,101329.66870,359,5865.40,71448.21000,0 -1627700700000,12.185,12.223,12.182,12.205,7946.95,1627700999999,96981.33958,425,5287.17,64522.10661,0 -1627701000000,12.202,12.206,12.160,12.163,10029.67,1627701299999,122259.05940,348,2250.72,27444.84112,0 -1627701300000,12.165,12.168,12.080,12.095,20486.77,1627701599999,248274.56446,866,6358.17,77009.90674,0 -1627701600000,12.091,12.126,12.079,12.125,15993.45,1627701899999,193460.84839,437,10775.34,130357.68581,0 -1627701900000,12.125,12.131,12.047,12.062,19204.71,1627702199999,231843.99355,781,7319.80,88321.24361,0 -1627702200000,12.064,12.088,12.056,12.061,10694.97,1627702499999,129106.52838,551,4402.16,53148.89526,0 -1627702500000,12.060,12.086,12.053,12.076,7744.23,1627702799999,93463.50192,438,3353.02,40471.28814,0 -1627702800000,12.079,12.109,12.070,12.102,3786.46,1627703099999,45785.63578,242,1442.08,17438.55976,0 -1627703100000,12.102,12.154,12.102,12.130,12005.96,1627703399999,145675.09752,443,7952.72,96472.90087,0 -1627703400000,12.130,12.136,12.103,12.103,3654.10,1627703699999,44285.05174,243,1382.08,16754.65277,0 -1627703700000,12.104,12.127,12.104,12.108,5224.98,1627703999999,63294.28963,207,2168.67,26269.56493,0 -1627704000000,12.110,12.149,12.051,12.052,15053.95,1627704299999,182246.72682,626,4998.88,60542.30802,0 -1627704300000,12.055,12.062,11.973,11.993,21560.56,1627704599999,259009.88477,910,6697.39,80437.82275,0 -1627704600000,11.995,12.026,11.992,12.008,10387.95,1627704899999,124793.80939,414,5700.58,68480.10008,0 -1627704900000,12.010,12.081,12.010,12.050,25535.89,1627705199999,307831.67516,715,17526.86,211287.85702,0 -1627705200000,12.047,12.062,12.008,12.017,4387.68,1627705499999,52809.31963,256,1592.24,19169.35902,0 -1627705500000,12.014,12.060,12.010,12.022,11794.95,1627705799999,142035.42251,329,4366.79,52608.46811,0 -1627705800000,12.020,12.054,12.006,12.034,11258.68,1627706099999,135418.49007,431,6568.44,78982.83720,0 -1627706100000,12.031,12.070,12.029,12.046,9415.47,1627706399999,113460.40835,329,5418.01,65280.68119,0 -1627706400000,12.047,12.056,12.006,12.032,5111.12,1627706699999,61474.62575,251,3039.77,36557.91975,0 -1627706700000,12.033,12.059,12.032,12.045,4936.26,1627706999999,59458.38322,264,3100.83,37353.61913,0 -1627707000000,12.044,12.059,12.036,12.048,4139.91,1627707299999,49854.45464,166,3120.38,37575.01593,0 -1627707300000,12.048,12.077,12.044,12.071,4120.89,1627707599999,49706.42305,313,2790.76,33660.74864,0 -1627707600000,12.071,12.092,12.060,12.062,14416.13,1627707899999,174086.06500,344,8731.92,105477.31810,0 -1627707900000,12.061,12.067,12.060,12.064,6236.76,1627708199999,75224.87108,218,2204.41,26590.58323,0 -1627708200000,12.068,12.068,12.041,12.047,3716.02,1627708499999,44810.47293,196,1597.83,19270.24601,0 -1627708500000,12.046,12.081,12.033,12.081,6562.07,1627708799999,79050.85278,233,2230.85,26884.61926,0 -1627708800000,12.080,12.128,12.075,12.100,21867.62,1627709099999,264608.23758,573,13415.14,162292.11364,0 -1627709100000,12.099,12.099,11.960,11.960,20499.83,1627709399999,246208.48172,776,6537.56,78535.08390,0 -1627709400000,11.962,11.995,11.880,11.903,39458.52,1627709699999,470106.69088,1385,14626.39,174320.37679,0 -1627709700000,11.907,11.930,11.897,11.908,22270.97,1627709999999,265386.25473,678,6217.59,74122.65377,0 -1627710000000,11.906,11.924,11.898,11.911,9125.72,1627710299999,108698.83924,416,5375.62,64021.41239,0 -1627710300000,11.910,11.964,11.892,11.897,37921.92,1627710599999,452724.22247,881,28396.87,339076.05137,0 -1627710600000,11.899,11.948,11.887,11.947,9481.78,1627710899999,112979.68434,494,4379.18,52194.45045,0 -1627710900000,11.947,11.991,11.929,11.964,10292.61,1627711199999,123128.36563,543,5007.44,59890.16163,0 -1627711200000,11.963,11.989,11.929,11.954,23525.68,1627711499999,281321.66039,769,11325.02,135430.62298,0 -1627711500000,11.952,11.972,11.945,11.964,8690.49,1627711799999,103978.95328,239,2641.84,31595.95309,0 -1627711800000,11.969,11.983,11.946,11.952,8096.49,1627712099999,96902.70558,295,3330.09,39838.04594,0 -1627712100000,11.951,11.968,11.907,11.926,7860.51,1627712399999,93801.13867,395,3622.64,43237.62445,0 -1627712400000,11.927,11.930,11.903,11.906,3602.33,1627712699999,42922.86267,244,2047.99,24399.94942,0 -1627712700000,11.906,11.915,11.894,11.908,3771.33,1627712999999,44894.40167,252,1297.45,15444.30048,0 -1627713000000,11.908,11.942,11.907,11.932,6061.95,1627713299999,72265.07410,314,2915.38,34754.42353,0 -1627713300000,11.935,11.948,11.913,11.943,2994.23,1627713599999,35727.33666,208,1399.15,16695.48307,0 -1627713600000,11.945,11.965,11.919,11.931,4150.18,1627713899999,49564.79923,264,2154.39,25736.00606,0 -1627713900000,11.935,11.950,11.924,11.933,2519.58,1627714199999,30072.96281,175,948.09,11318.97267,0 -1627714200000,11.933,11.975,11.933,11.968,3465.79,1627714499999,41446.03755,219,2621.03,31348.11326,0 -1627714500000,11.968,11.973,11.952,11.965,9737.28,1627714799999,116476.96298,301,5747.10,68747.07733,0 -1627714800000,11.969,12.029,11.964,12.008,10071.88,1627715099999,120928.25175,491,6368.72,76475.42163,0 -1627715100000,12.009,12.051,11.994,12.045,8577.33,1627715399999,103120.38220,401,5145.44,61878.18378,0 -1627715400000,12.044,12.053,12.022,12.043,6046.67,1627715699999,72782.57079,371,2722.94,32777.84520,0 -1627715700000,12.044,12.075,12.028,12.052,9745.24,1627715999999,117477.73170,540,5126.25,61793.76436,0 -1627716000000,12.053,12.059,12.032,12.049,5269.67,1627716299999,63481.73736,346,3375.69,40663.45860,0 -1627716300000,12.047,12.114,12.035,12.071,33302.33,1627716599999,402612.87436,1056,24183.31,292332.52076,0 -1627716600000,12.074,12.095,12.071,12.083,5318.28,1627716899999,64275.35302,313,2777.89,33572.07225,0 -1627716900000,12.083,12.100,12.061,12.099,5893.23,1627717199999,71149.11704,349,3083.49,37237.60719,0 -1627717200000,12.097,12.115,12.077,12.114,5944.64,1627717499999,71910.44846,356,3359.68,40656.42387,0 -1627717500000,12.112,12.144,12.112,12.137,12894.69,1627717799999,156388.50597,528,8123.14,98522.36876,0 -1627717800000,12.143,12.149,12.082,12.087,22249.67,1627718099999,269438.50551,536,5558.98,67300.39740,0 -1627718100000,12.086,12.113,12.086,12.098,16812.10,1627718399999,203393.74352,360,10659.25,128965.90980,0 -1627718400000,12.109,12.138,12.089,12.138,7358.39,1627718699999,89102.79442,374,2835.99,34348.67911,0 -1627718700000,12.137,12.200,12.137,12.188,24115.56,1627718999999,293562.67322,1093,12053.50,146715.13090,0 -1627719000000,12.188,12.189,12.168,12.182,8606.95,1627719299999,104813.05448,382,2574.78,31362.30005,0 -1627719300000,12.184,12.200,12.163,12.175,8082.60,1627719599999,98487.83129,456,4251.19,51813.52043,0 -1627719600000,12.176,12.200,12.167,12.195,6934.02,1627719899999,84501.35492,335,3364.87,41004.42770,0 -1627719900000,12.195,12.251,12.186,12.244,18999.82,1627720199999,232197.38988,954,11437.21,139778.32344,0 -1627720200000,12.240,12.272,12.225,12.248,20240.47,1627720499999,247957.26162,857,13417.95,164395.23897,0 -1627720500000,12.246,12.256,12.229,12.244,17173.05,1627720799999,210285.42048,510,8918.99,109228.98591,0 -1627720800000,12.245,12.500,12.229,12.406,176182.04,1627721099999,2180327.82841,6417,96946.99,1199743.61092,0 -1627721100000,12.403,12.450,12.391,12.450,44898.33,1627721399999,557520.47177,1753,23922.87,297086.43954,0 -1627721400000,12.448,12.459,12.406,12.457,34580.10,1627721699999,429968.56260,1143,12026.99,149617.70458,0 -1627721700000,12.453,12.519,12.440,12.452,68132.23,1627721999999,850606.55389,2153,30548.08,381568.83132,0 -1627722000000,12.446,12.453,12.373,12.406,43930.80,1627722299999,545114.15462,1528,15227.78,188986.73191,0 -1627722300000,12.406,12.408,12.358,12.380,38012.36,1627722599999,470536.00954,912,17398.60,215372.27590,0 -1627722600000,12.380,12.430,12.369,12.424,22902.08,1627722899999,284099.28825,745,16003.96,198545.56319,0 -1627722900000,12.420,12.426,12.351,12.359,18484.58,1627723199999,228828.30096,697,7254.62,89796.32786,0 -1627723200000,12.361,12.378,12.313,12.324,25409.60,1627723499999,313569.78669,883,7184.49,88737.16896,0 -1627723500000,12.320,12.358,12.313,12.355,14295.87,1627723799999,176324.80822,562,9559.87,117925.33515,0 -1627723800000,12.358,12.363,12.276,12.284,25243.61,1627724099999,310695.56419,884,6819.70,83944.15553,0 -1627724100000,12.283,12.294,12.256,12.265,14424.73,1627724399999,177084.18210,673,4616.12,56690.03582,0 -1627724400000,12.261,12.281,12.260,12.261,13936.16,1627724699999,170978.28255,492,4804.96,58963.13377,0 -1627724700000,12.266,12.280,12.259,12.261,11103.25,1627724999999,136222.32752,433,5654.71,69390.81337,0 -1627725000000,12.260,12.271,12.230,12.244,17301.46,1627725299999,211895.21341,682,8387.51,102724.94568,0 -1627725300000,12.244,12.256,12.230,12.240,11749.61,1627725599999,143825.31667,455,5724.66,70083.32810,0 -1627725600000,12.245,12.332,12.229,12.321,35482.28,1627725899999,435773.26179,991,23975.68,294408.39489,0 -1627725900000,12.320,12.320,12.291,12.297,9689.55,1627726199999,119193.95232,380,4338.56,53363.28323,0 -1627726200000,12.296,12.327,12.296,12.315,10421.05,1627726499999,128291.97394,346,4167.44,51306.48950,0 -1627726500000,12.315,12.319,12.251,12.258,23193.93,1627726799999,284949.07825,768,7204.60,88507.81063,0 -1627726800000,12.254,12.292,12.254,12.292,6407.25,1627727099999,78660.94876,392,3921.48,48133.77194,0 -1627727100000,12.291,12.371,12.288,12.364,17822.44,1627727399999,219900.05633,821,9817.43,121084.08823,0 -1627727400000,12.365,12.391,12.313,12.335,19318.37,1627727699999,238569.50085,789,8053.79,99519.01457,0 -1627727700000,12.336,12.439,12.317,12.436,86476.84,1627727999999,1072241.00063,2159,58276.47,722472.49538,0 -1627728000000,12.437,12.475,12.406,12.467,55536.02,1627728299999,690429.53435,1953,25777.91,320658.13070,0 -1627728300000,12.462,12.466,12.400,12.404,33080.48,1627728599999,410804.98648,1116,11390.23,141473.35303,0 -1627728600000,12.407,12.430,12.325,12.357,53511.92,1627728899999,662172.88730,1505,16558.06,204945.12631,0 -1627728900000,12.360,12.411,12.322,12.375,35402.88,1627729199999,437647.87146,1203,19782.11,244548.43724,0 -1627729200000,12.377,12.409,12.371,12.409,15199.65,1627729499999,188325.04860,615,9256.72,114683.60191,0 -1627729500000,12.405,12.424,12.368,12.411,19942.22,1627729799999,247222.09617,776,9554.29,118441.53232,0 -1627729800000,12.410,12.432,12.396,12.407,15964.00,1627730099999,198241.02470,656,6132.21,76164.06048,0 -1627730100000,12.408,12.420,12.148,12.173,98512.65,1627730399999,1205213.69839,3311,23591.51,288696.34539,0 -1627730400000,12.172,12.252,12.153,12.244,31016.24,1627730699999,378754.76495,1432,17270.57,210974.99029,0 -1627730700000,12.244,12.312,12.233,12.299,18436.97,1627730999999,226252.09996,934,9178.98,112613.97858,0 -1627731000000,12.298,12.317,12.241,12.296,17612.35,1627731299999,216325.48694,773,8852.50,108717.90546,0 -1627731300000,12.299,12.300,12.193,12.231,26711.15,1627731599999,326676.36290,1041,9169.37,112087.25964,0 -1627731600000,12.229,12.266,12.213,12.256,11787.66,1627731899999,144321.78019,548,5883.88,72051.53953,0 -1627731900000,12.256,12.271,12.225,12.240,8844.28,1627732199999,108329.40884,529,3922.64,48064.21403,0 -1627732200000,12.239,12.253,12.217,12.243,9513.23,1627732499999,116398.73132,570,4661.90,57057.41048,0 -1627732500000,12.247,12.267,12.226,12.240,9086.67,1627732799999,111306.68340,460,4448.49,54498.56866,0 -1627732800000,12.242,12.242,12.180,12.203,20698.84,1627733099999,252550.88525,790,8122.53,99132.01087,0 -1627733100000,12.203,12.254,12.190,12.222,17372.58,1627733399999,212347.69595,615,11253.32,137559.38388,0 -1627733400000,12.221,12.266,12.201,12.255,10220.34,1627733699999,125014.21518,416,5245.61,64209.87977,0 -1627733700000,12.255,12.290,12.247,12.255,20592.68,1627733999999,252706.63504,666,7753.76,95151.77889,0 -1627734000000,12.257,12.299,12.246,12.283,16073.84,1627734299999,197244.03279,493,11933.93,146422.09663,0 -1627734300000,12.283,12.361,12.265,12.347,18650.37,1627734599999,229713.24074,850,11963.24,147390.84200,0 -1627734600000,12.347,12.353,12.265,12.274,28022.01,1627734899999,344569.08527,809,7408.76,91047.07965,0 -1627734900000,12.274,12.278,12.250,12.266,8520.18,1627735199999,104492.96464,421,5132.24,62947.89862,0 -1627735200000,12.268,12.290,12.249,12.286,7499.37,1627735499999,91968.98311,420,4125.67,50607.89762,0 -1627735500000,12.286,12.294,12.261,12.280,11974.33,1627735799999,146997.92805,508,5243.27,64367.61001,0 -1627735800000,12.282,12.322,12.271,12.312,6392.87,1627736099999,78597.18821,362,4750.16,58399.78921,0 -1627736100000,12.313,12.350,12.300,12.344,9433.09,1627736399999,116259.84862,474,5298.67,65302.49028,0 -1627736400000,12.342,12.357,12.315,12.335,11398.55,1627736699999,140641.22088,540,4540.38,56041.02106,0 -1627736700000,12.333,12.361,12.306,12.360,13268.06,1627736999999,163761.02921,587,7860.46,97033.54541,0 -1627737000000,12.360,12.387,12.336,12.359,19705.70,1627737299999,243769.97273,738,10400.15,128666.71655,0 -1627737300000,12.358,12.362,12.313,12.336,20939.81,1627737599999,258214.37798,676,5995.99,73945.32800,0 -1627737600000,12.336,12.336,12.295,12.312,12873.90,1627737899999,158513.22262,665,4753.86,58543.21795,0 -1627737900000,12.308,12.348,12.270,12.312,24400.07,1627738199999,300517.41326,1014,10898.95,134251.45872,0 -1627738200000,12.305,12.471,12.299,12.460,42249.38,1627738499999,524190.90691,1837,27049.50,335625.33880,0 -1627738500000,12.457,12.471,12.350,12.468,45221.61,1627738799999,561620.66680,1673,18541.30,230216.56029,0 -1627738800000,12.463,12.479,12.422,12.468,31113.41,1627739099999,387382.08855,1140,13567.09,168968.93747,0 -1627739100000,12.465,12.481,12.412,12.420,34354.92,1627739399999,427814.68486,1033,14899.37,185615.92619,0 -1627739400000,12.414,12.450,12.395,12.441,18410.35,1627739699999,228512.30101,685,7818.12,97072.19889,0 -1627739700000,12.444,12.448,12.398,12.402,17322.28,1627739999999,214985.86777,646,8607.19,106830.50258,0 -1627740000000,12.401,12.419,12.365,12.388,20918.89,1627740299999,259203.69855,685,8056.90,99845.95429,0 -1627740300000,12.383,12.386,12.278,12.347,39222.26,1627740599999,483561.56584,1337,14302.71,176393.04057,0 -1627740600000,12.347,12.439,12.338,12.437,18494.52,1627740899999,229150.55472,810,10906.74,135111.44639,0 -1627740900000,12.435,12.498,12.414,12.486,30073.34,1627741199999,374598.35676,1372,17138.19,213569.32753,0 -1627741200000,12.479,12.547,12.470,12.482,67061.54,1627741499999,838663.71102,2160,35282.10,441311.05531,0 -1627741500000,12.485,12.521,12.480,12.501,15214.90,1627741799999,190187.42595,644,7911.93,98926.63226,0 -1627741800000,12.500,12.503,12.451,12.460,24199.14,1627742099999,301861.25676,781,7074.02,88288.85540,0 -1627742100000,12.462,12.468,12.432,12.439,19581.34,1627742399999,243852.38041,609,9810.03,122196.54268,0 -1627742400000,12.438,12.461,12.401,12.447,19729.49,1627742699999,245116.05106,743,7910.74,98330.39541,0 -1627742700000,12.444,12.503,12.416,12.500,19517.10,1627742999999,243279.32560,838,11396.96,142072.49157,0 -1627743000000,12.499,12.501,12.451,12.489,18384.36,1627743299999,229467.40065,671,6626.90,82724.29026,0 -1627743300000,12.487,12.522,12.471,12.513,17713.09,1627743599999,221286.15898,688,9095.26,113638.38596,0 -1627743600000,12.512,12.512,12.449,12.464,18600.82,1627743899999,231921.68904,725,8182.36,102040.74389,0 -1627743900000,12.463,12.532,12.459,12.505,14106.09,1627744199999,176333.79629,537,7931.74,99125.79861,0 -1627744200000,12.505,12.528,12.495,12.518,20613.51,1627744499999,257979.01801,550,10537.09,131881.82152,0 -1627744500000,12.514,12.523,12.460,12.472,16479.56,1627744799999,205807.46840,610,5458.56,68202.35300,0 -1627744800000,12.471,12.478,12.440,12.444,10859.67,1627745099999,135261.76830,493,3674.14,45782.13990,0 -1627745100000,12.443,12.466,12.408,12.460,18789.58,1627745399999,233603.10789,765,9589.43,119235.03671,0 -1627745400000,12.460,12.514,12.425,12.509,19897.67,1627745699999,248227.40278,728,11253.78,140472.82930,0 -1627745700000,12.509,12.536,12.492,12.534,10591.41,1627745999999,132500.69153,530,5694.82,71275.89676,0 -1627746000000,12.537,12.552,12.470,12.546,38911.17,1627746299999,486959.03745,1258,11487.62,143874.92125,0 -1627746300000,12.547,12.551,12.487,12.519,20755.80,1627746599999,259898.44252,877,9697.24,121460.47203,0 -1627746600000,12.518,12.557,12.492,12.551,10967.78,1627746899999,137309.03121,559,5777.04,72324.45446,0 -1627746900000,12.549,12.576,12.518,12.570,17180.05,1627747199999,215617.35060,688,7712.91,96830.28710,0 -1627747200000,12.570,12.758,12.531,12.669,189700.36,1627747499999,2398857.68634,5705,133762.52,1691909.31703,0 -1627747500000,12.673,12.792,12.661,12.786,158088.11,1627747799999,2013263.59599,4880,69980.01,891423.35486,0 -1627747800000,12.787,12.845,12.722,12.772,101180.97,1627748099999,1293481.64157,2840,42792.54,547274.14628,0 -1627748100000,12.772,12.795,12.700,12.734,70727.85,1627748399999,900860.25322,2011,34961.65,445449.62291,0 -1627748400000,12.738,12.800,12.680,12.793,67273.77,1627748699999,857751.37455,2179,28263.09,360645.47727,0 -1627748700000,12.792,12.792,12.724,12.735,32962.10,1627748999999,420342.64871,1013,12619.11,160880.79917,0 -1627749000000,12.732,12.732,12.672,12.713,36066.67,1627749299999,457891.73574,1139,16223.62,205979.69265,0 -1627749300000,12.719,12.725,12.677,12.686,17867.05,1627749599999,226758.51870,769,7889.24,100129.47103,0 -1627749600000,12.681,12.688,12.650,12.676,22873.72,1627749899999,289670.20377,899,9221.16,116797.00156,0 -1627749900000,12.672,12.700,12.571,12.679,47525.01,1627750199999,600371.88189,1705,17017.66,215339.51202,0 -1627750200000,12.679,12.679,12.601,12.631,19219.12,1627750499999,243008.95747,866,6980.00,88258.42020,0 -1627750500000,12.631,12.666,12.594,12.598,18519.72,1627750799999,233861.62125,822,7343.84,92792.50826,0 -1627750800000,12.597,12.629,12.566,12.626,15501.45,1627751099999,195268.14066,791,7709.06,97156.05538,0 -1627751100000,12.626,12.652,12.609,12.631,14856.33,1627751399999,187668.95231,621,8553.45,108055.89532,0 -1627751400000,12.631,12.655,12.599,12.652,13020.29,1627751699999,164359.80292,553,8004.79,101075.13662,0 -1627751700000,12.653,12.654,12.609,12.624,8333.40,1627751999999,105247.93684,450,3568.08,45065.93372,0 -1627752000000,12.626,12.640,12.610,12.632,8298.05,1627752299999,104724.01880,638,4081.50,51513.75201,0 -1627752300000,12.631,12.631,12.570,12.595,21542.14,1627752599999,271323.15987,885,6587.98,82957.51596,0 -1627752600000,12.599,12.601,12.540,12.547,17803.40,1627752899999,223696.83434,774,5072.40,63766.92023,0 -1627752900000,12.541,12.545,12.450,12.536,67302.96,1627753199999,840875.02516,2218,29124.18,364042.83056,0 -1627753200000,12.535,12.588,12.532,12.588,14567.47,1627753499999,182893.75253,607,10237.55,128549.70023,0 -1627753500000,12.583,12.589,12.522,12.530,9136.40,1627753799999,114598.08502,533,3712.94,46575.82092,0 -1627753800000,12.524,12.541,12.466,12.520,26006.70,1627754099999,325130.27996,996,9186.45,114901.68854,0 -1627754100000,12.523,12.547,12.505,12.513,7751.68,1627754399999,97062.89689,465,4738.95,59343.12589,0 -1627754400000,12.511,12.586,12.481,12.510,28363.17,1627754699999,355831.88982,882,14973.53,187942.45553,0 -1627754700000,12.510,12.560,12.501,12.546,14705.38,1627754999999,184377.89145,586,11851.09,148594.59201,0 -1627755000000,12.545,12.569,12.531,12.562,11132.85,1627755299999,139675.21811,527,6392.80,80219.36139,0 -1627755300000,12.562,12.613,12.545,12.613,14831.05,1627755599999,186636.53959,708,8046.31,101274.99411,0 -1627755600000,12.611,12.660,12.601,12.626,15304.91,1627755899999,193265.24067,926,8718.80,110099.21831,0 -1627755900000,12.626,12.650,12.615,12.638,11391.77,1627756199999,143901.22661,626,6081.26,76835.80693,0 -1627756200000,12.639,12.681,12.636,12.658,10847.70,1627756499999,137278.04534,732,6061.01,76711.02403,0 -1627756500000,12.658,12.699,12.635,12.693,14158.02,1627756799999,179385.92639,763,7348.01,93083.00554,0 -1627756800000,12.691,12.733,12.685,12.688,17333.37,1627757099999,220198.62802,926,9204.71,116943.14178,0 -1627757100000,12.689,12.724,12.659,12.713,14376.49,1627757399999,182398.21233,804,5654.66,71724.98431,0 -1627757400000,12.715,12.730,12.657,12.697,23068.08,1627757699999,292975.87391,890,6808.66,86493.27877,0 -1627757700000,12.697,12.709,12.672,12.692,20140.17,1627757999999,255673.02134,686,5181.09,65770.42035,0 -1627758000000,12.691,12.705,12.646,12.654,31482.91,1627758299999,399037.39263,1019,12167.14,154252.18400,0 -1627758300000,12.653,12.748,12.651,12.743,32133.61,1627758599999,408340.04820,943,21576.87,274093.72570,0 -1627758600000,12.740,12.796,12.737,12.771,32073.32,1627758899999,409546.74026,1537,14501.44,185217.65567,0 -1627758900000,12.771,12.778,12.718,12.767,22486.28,1627759199999,286458.01879,913,8538.34,108809.59709,0 -1627759200000,12.767,12.790,12.730,12.786,13673.62,1627759499999,174595.55816,796,6495.95,82957.74344,0 -1627759500000,12.783,12.795,12.763,12.785,9776.36,1627759799999,124970.98829,550,3849.93,49218.04173,0 -1627759800000,12.784,12.863,12.781,12.825,51556.53,1627760099999,661316.59139,1938,34280.95,439683.44312,0 -1627760100000,12.825,12.862,12.787,12.825,31440.95,1627760399999,403363.95125,1292,16227.31,208286.82183,0 -1627760400000,12.819,12.821,12.741,12.795,20463.09,1627760699999,261464.40594,968,9227.99,117968.95279,0 -1627760700000,12.791,12.795,12.754,12.792,13086.18,1627760999999,167130.30726,721,7250.41,92597.43694,0 -1627761000000,12.790,12.797,12.751,12.770,12570.37,1627761299999,160508.60797,615,7456.08,95198.35239,0 -1627761300000,12.770,12.804,12.767,12.798,7114.04,1627761599999,90990.49077,454,3260.09,41697.91742,0 -1627761600000,12.794,12.826,12.761,12.803,21927.82,1627761899999,280522.48817,928,9110.29,116566.18651,0 -1627761900000,12.801,12.810,12.762,12.768,13203.51,1627762199999,168773.79201,622,5453.80,69700.04543,0 -1627762200000,12.771,12.776,12.700,12.712,24123.72,1627762499999,307152.45711,880,8433.83,107364.81663,0 -1627762500000,12.708,12.750,12.701,12.738,9859.82,1627762799999,125466.19438,538,5867.34,74669.80853,0 -1627762800000,12.738,12.803,12.735,12.790,31401.42,1627763099999,401011.99046,941,19640.64,250869.20851,0 -1627763100000,12.790,12.850,12.780,12.850,15178.94,1627763399999,194656.03396,820,7487.06,96031.40837,0 -1627763400000,12.850,12.877,12.795,12.871,35512.57,1627763699999,455933.77832,1185,16773.15,215497.81732,0 -1627763700000,12.870,12.929,12.855,12.873,36807.05,1627763999999,474650.68263,2031,18329.88,236412.71364,0 -1627764000000,12.874,12.906,12.855,12.886,14070.79,1627764299999,181212.46562,734,6607.60,85110.54921,0 -1627764300000,12.883,12.892,12.788,12.817,32770.64,1627764599999,420391.85541,1441,10092.75,129464.25239,0 -1627764600000,12.816,12.843,12.801,12.820,7819.00,1627764899999,100226.39527,612,5329.24,68322.12646,0 -1627764900000,12.819,12.831,12.812,12.819,8092.13,1627765199999,103735.89485,498,4675.64,59944.16029,0 -1627765200000,12.820,12.906,12.810,12.901,11739.00,1627765499999,150986.47502,770,5595.04,72021.69690,0 -1627765500000,12.899,12.930,12.868,12.885,18016.72,1627765799999,232461.74743,1041,6643.35,85756.55821,0 -1627765800000,12.886,12.891,12.851,12.886,15150.46,1627766099999,195061.67898,919,6404.99,82491.51010,0 -1627766100000,12.886,12.907,12.858,12.859,10676.58,1627766399999,137522.29006,670,3312.55,42680.61562,0 -1627766400000,12.859,12.861,12.774,12.792,24052.61,1627766699999,308294.88334,1450,9042.96,115907.14641,0 -1627766700000,12.791,12.816,12.774,12.814,16638.91,1627766999999,212851.16404,935,9441.60,120799.49996,0 -1627767000000,12.813,12.827,12.771,12.781,11120.91,1627767299999,142308.52034,698,3222.24,41244.52046,0 -1627767300000,12.784,12.830,12.760,12.770,19709.21,1627767599999,252244.87755,917,8420.16,107784.19328,0 -1627767600000,12.769,12.784,12.764,12.780,5904.69,1627767899999,75424.42089,469,3059.02,39079.76621,0 -1627767900000,12.778,12.779,12.707,12.754,23438.81,1627768199999,298588.10377,1175,8740.04,111331.19087,0 -1627768200000,12.753,12.773,12.733,12.740,11583.56,1627768499999,147718.72518,684,4674.95,59626.78946,0 -1627768500000,12.741,12.751,12.733,12.745,11305.52,1627768799999,144055.17531,609,6236.59,79471.62084,0 -1627768800000,12.745,12.758,12.650,12.669,43135.62,1627769099999,547706.95580,1820,14043.41,178367.26098,0 -1627769100000,12.670,12.718,12.648,12.696,33177.62,1627769399999,420716.53002,1200,16220.87,205729.89316,0 -1627769400000,12.701,12.743,12.685,12.719,14019.55,1627769699999,178389.15682,788,6614.28,84175.71219,0 -1627769700000,12.721,12.728,12.680,12.722,11362.57,1627769999999,144422.43478,652,4960.40,63058.94267,0 -1627770000000,12.724,12.774,12.702,12.772,16461.21,1627770299999,209774.36248,870,9797.63,124890.42387,0 -1627770300000,12.773,12.837,12.758,12.811,27411.34,1627770599999,350863.25654,1091,18215.86,233264.73517,0 -1627770600000,12.811,12.828,12.774,12.794,19137.45,1627770899999,244915.31239,752,5418.20,69336.25017,0 -1627770900000,12.794,12.802,12.773,12.789,10182.02,1627771199999,130190.10560,581,3824.05,48899.71701,0 -1627771200000,12.787,12.805,12.770,12.796,8216.94,1627771499999,105054.93443,546,3362.16,42988.54561,0 -1627771500000,12.792,12.805,12.749,12.761,11135.94,1627771799999,142274.37458,608,4807.51,61459.06909,0 -1627771800000,12.762,12.777,12.746,12.755,9746.65,1627772099999,124396.07701,573,3532.53,45087.46329,0 -1627772100000,12.752,12.768,12.729,12.751,9542.36,1627772399999,121641.14783,637,4539.89,57877.79422,0 -1627772400000,12.750,12.762,12.704,12.758,12249.86,1627772699999,156002.81555,726,5324.48,67831.59358,0 -1627772700000,12.753,12.777,12.742,12.752,11746.92,1627772999999,149890.78115,530,6173.20,78771.97290,0 -1627773000000,12.752,12.765,12.740,12.752,6656.56,1627773299999,84889.39795,466,2702.49,34466.73714,0 -1627773300000,12.753,12.792,12.736,12.736,15112.36,1627773599999,192934.67416,680,6847.24,87445.30161,0 -1627773600000,12.735,12.752,12.733,12.739,5233.85,1627773899999,66682.94137,417,3301.89,42068.01628,0 -1627773900000,12.733,12.741,12.682,12.689,16367.38,1627774199999,208059.67238,857,5147.60,65447.35429,0 -1627774200000,12.687,12.720,12.669,12.694,17076.48,1627774499999,216744.17500,707,5805.34,73721.38195,0 -1627774500000,12.695,12.720,12.678,12.685,8734.19,1627774799999,110911.92792,520,5351.51,67970.24705,0 -1627774800000,12.683,12.704,12.672,12.682,7679.10,1627775099999,97446.88417,423,3651.08,46337.67267,0 -1627775100000,12.682,12.709,12.679,12.692,4418.53,1627775399999,56100.17817,381,2352.38,29871.23689,0 -1627775400000,12.694,12.696,12.601,12.622,19793.63,1627775699999,250164.66471,1076,5738.91,72566.91954,0 -1627775700000,12.620,12.650,12.556,12.599,26166.16,1627775999999,329660.22970,1290,10245.96,129128.92703,0 -1627776000000,12.597,12.620,12.495,12.559,57283.32,1627776299999,719085.33332,2024,25505.22,320519.75112,0 -1627776300000,12.563,12.652,12.562,12.647,25813.17,1627776599999,325462.70858,991,11928.50,150387.97571,0 -1627776600000,12.645,12.680,12.602,12.640,18814.13,1627776899999,237800.66152,856,9967.84,125977.33955,0 -1627776900000,12.640,12.775,12.636,12.770,35749.00,1627777199999,454412.43604,1509,21946.96,278938.05308,0 -1627777200000,12.768,12.927,12.761,12.871,84294.44,1627777499999,1083485.96701,3370,39713.08,510376.09590,0 -1627777500000,12.875,12.913,12.847,12.895,26993.72,1627777799999,347614.42196,1044,9523.24,122704.20580,0 -1627777800000,12.894,12.924,12.834,12.860,17083.26,1627778099999,219932.15461,878,6756.26,86969.59938,0 -1627778100000,12.861,12.903,12.841,12.885,15276.97,1627778399999,196626.65659,761,7030.77,90517.33084,0 -1627778400000,12.881,13.094,12.872,13.076,132531.74,1627778699999,1724490.08110,6558,67664.88,880467.11200,0 -1627778700000,13.078,13.118,12.991,13.007,54421.64,1627778999999,710753.36462,2369,26897.31,351692.13058,0 -1627779000000,13.007,13.037,12.984,13.021,17114.44,1627779299999,222612.86886,834,7594.45,98770.24889,0 -1627779300000,13.021,13.030,12.992,13.009,18080.90,1627779599999,235201.51548,709,6514.13,84748.45272,0 -1627779600000,13.010,13.016,12.884,12.900,44503.35,1627779899999,576246.51907,1481,15184.39,196552.21371,0 -1627779900000,12.904,12.970,12.900,12.909,27755.03,1627780199999,358972.11352,1134,12817.23,165785.82752,0 -1627780200000,12.905,12.913,12.883,12.895,18262.95,1627780499999,235532.77488,737,6864.75,88547.94694,0 -1627780500000,12.896,12.918,12.821,12.907,34204.97,1627780799999,440848.88772,1334,20620.35,265854.36607,0 -1627780800000,12.906,12.933,12.868,12.885,17287.05,1627781099999,222991.20290,783,9735.21,125600.00157,0 -1627781100000,12.884,12.942,12.867,12.903,13295.74,1627781399999,171642.94941,588,5434.26,70182.24865,0 -1627781400000,12.897,12.954,12.892,12.906,13447.00,1627781699999,173744.77768,573,6129.51,79194.71234,0 -1627781700000,12.907,12.908,12.868,12.890,8633.43,1627781999999,111274.39571,464,3251.25,41899.65222,0 -1627782000000,12.893,12.907,12.863,12.873,10310.69,1627782299999,132821.88670,441,3203.62,41279.89277,0 -1627782300000,12.875,12.891,12.849,12.851,11051.71,1627782599999,142232.28019,482,3906.63,50279.68897,0 -1627782600000,12.849,12.932,12.846,12.889,11145.33,1627782899999,143715.32205,544,4743.51,61169.43619,0 -1627782900000,12.884,12.918,12.872,12.903,7015.47,1627783199999,90485.90037,500,3669.62,47336.92860,0 -1627783200000,12.901,12.939,12.883,12.892,9422.48,1627783499999,121634.92829,596,5329.49,68813.62364,0 -1627783500000,12.889,12.909,12.884,12.907,4510.13,1627783799999,58154.03081,322,2369.72,30556.90122,0 -1627783800000,12.910,12.920,12.891,12.896,7924.79,1627784099999,102272.08086,420,3750.09,48398.13792,0 -1627784100000,12.895,12.919,12.895,12.915,3755.41,1627784399999,48465.83608,360,2198.03,28367.79701,0 -1627784400000,12.909,12.939,12.909,12.936,5657.13,1627784699999,73119.25026,414,3096.15,40020.61045,0 -1627784700000,12.935,13.023,12.933,13.018,14875.34,1627784999999,193247.19663,825,9396.29,122072.56643,0 -1627785000000,13.020,13.034,12.977,12.977,15233.45,1627785299999,198220.75626,712,5719.42,74401.68334,0 -1627785300000,12.976,13.050,12.973,13.022,16760.83,1627785599999,218151.46558,832,9094.37,118335.92396,0 -1627785600000,13.020,13.057,13.016,13.046,7787.37,1627785899999,101483.82665,572,4243.51,55301.93376,0 -1627785900000,13.042,13.048,12.964,12.973,19140.37,1627786199999,248932.29425,856,5253.51,68326.18417,0 -1627786200000,12.973,12.979,12.904,12.947,12777.92,1627786499999,165281.28849,810,4548.02,58827.30830,0 -1627786500000,12.947,12.956,12.904,12.917,19327.18,1627786799999,249929.41112,808,7949.39,102812.91609,0 -1627786800000,12.917,12.941,12.909,12.915,10123.56,1627787099999,130842.55071,533,5004.47,64673.01908,0 -1627787100000,12.911,12.929,12.890,12.917,11491.17,1627787399999,148272.41855,616,4826.81,62290.98118,0 -1627787400000,12.917,12.917,12.870,12.886,11965.35,1627787699999,154267.77325,648,5339.19,68829.67127,0 -1627787700000,12.880,12.910,12.880,12.896,7957.85,1627787999999,102615.41086,365,4420.03,56986.50495,0 -1627788000000,12.894,12.907,12.868,12.882,12067.26,1627788299999,155521.96006,560,7268.11,93676.27785,0 -1627788300000,12.878,12.944,12.878,12.922,12184.49,1627788599999,157418.31097,622,7297.13,94273.08625,0 -1627788600000,12.923,12.947,12.895,12.918,12191.85,1627788899999,157514.70159,614,5872.91,75869.52602,0 -1627788900000,12.915,12.985,12.912,12.982,8042.90,1627789199999,104183.32789,569,5379.44,69693.68877,0 -1627789200000,12.984,13.043,12.980,13.042,13198.22,1627789499999,171714.90258,781,6383.62,83072.93716,0 -1627789500000,13.041,13.141,13.005,13.128,61162.89,1627789799999,799690.26669,2334,29468.75,385761.17168,0 -1627789800000,13.128,13.133,13.072,13.086,34252.37,1627790099999,449036.22672,1944,9065.70,118796.92163,0 -1627790100000,13.084,13.171,13.070,13.127,33994.19,1627790399999,446488.56515,1391,15966.64,209794.29674,0 -1627790400000,13.132,13.147,13.022,13.078,35264.53,1627790699999,460968.58473,1265,11645.21,152046.45643,0 -1627790700000,13.080,13.106,13.066,13.093,9230.26,1627790999999,120795.57903,465,5296.54,69323.66860,0 -1627791000000,13.092,13.147,13.080,13.140,22668.62,1627791299999,297309.90738,678,9230.43,121012.39087,0 -1627791300000,13.139,13.146,13.105,13.117,19975.02,1627791599999,262262.25595,636,6671.89,87600.81440,0 -1627791600000,13.115,13.120,13.026,13.029,16993.72,1627791899999,222244.26628,645,4019.04,52559.70429,0 -1627791900000,13.030,13.068,13.028,13.066,12956.02,1627792199999,169094.99332,487,7046.76,91970.67128,0 -1627792200000,13.066,13.066,13.029,13.030,11071.55,1627792499999,144444.40163,436,3889.57,50744.01577,0 -1627792500000,13.031,13.047,13.005,13.020,10821.81,1627792799999,140963.90780,696,6007.97,78268.48472,0 -1627792800000,13.018,13.039,13.015,13.025,6011.62,1627793099999,78311.30436,311,3491.72,45489.12817,0 -1627793100000,13.022,13.043,13.021,13.032,10453.08,1627793399999,136230.17923,432,4367.91,56922.26137,0 -1627793400000,13.032,13.052,13.025,13.049,10302.28,1627793699999,134325.42148,474,7005.03,91347.89668,0 -1632743700000,38.857,38.900,38.803,38.879,22121.80,1632743999999,859569.39752,1847,11019.79,428197.50575,0 -1632744000000,38.878,39.050,38.220,38.397,134491.80,1632744299999,5192083.70479,7365,58873.42,2274339.02010,0 -1632744300000,38.413,38.598,38.315,38.379,57320.24,1632744599999,2203586.26342,5056,24970.74,960272.88493,0 -1632744600000,38.379,38.430,38.230,38.374,70839.56,1632744899999,2714809.14758,4921,28108.56,1077439.63694,0 -1632744900000,38.364,38.494,38.124,38.358,81323.88,1632745199999,3115508.41664,5415,38931.36,1492504.75747,0 -1632745200000,38.356,38.507,38.276,38.456,27984.69,1632745499999,1074988.94754,2432,15888.35,610603.04142,0 -1632745500000,38.460,38.466,38.215,38.329,31050.89,1632745799999,1190347.08196,2207,14164.11,542810.56797,0 -1632745800000,38.326,38.430,38.133,38.384,67398.50,1632746099999,2579209.03625,4211,31731.15,1214676.08871,0 -1632746100000,38.390,38.621,38.289,38.519,53330.33,1632746399999,2051507.03513,3347,31767.65,1222554.51193,0 -1632746400000,38.505,38.567,38.404,38.555,22672.34,1632746699999,872847.36913,1973,11838.96,455859.81102,0 -1632746700000,38.556,38.717,38.439,38.628,54621.72,1632746999999,2106378.41725,3500,29271.95,1129344.80025,0 -1632747000000,38.628,38.748,38.548,38.593,29925.76,1632747299999,1156496.36274,2594,17367.13,671362.21527,0 -1632747300000,38.598,38.648,38.433,38.450,22612.98,1632747599999,871601.22207,1851,10283.45,396662.25704,0 -1632747600000,38.453,38.638,38.392,38.631,30549.18,1632747899999,1175620.20741,2461,16570.10,637770.27693,0 -1632747900000,38.620,38.710,38.529,38.693,31811.51,1632748199999,1228508.16880,2682,18873.48,728894.02976,0 -1632748200000,38.688,38.778,38.682,38.720,51174.15,1632748499999,1982249.93007,3550,27860.92,1079194.13469,0 -1632748500000,38.714,38.822,38.560,38.632,44226.95,1632748799999,1711271.73486,3290,21120.50,817455.12194,0 -1632748800000,38.633,38.675,38.552,38.645,18548.08,1632749099999,716147.08875,1884,8664.69,334644.67993,0 -1632749100000,38.642,38.821,38.602,38.730,31388.61,1632749399999,1216105.95481,2368,15805.52,612393.54017,0 -1632749400000,38.726,38.770,38.515,38.579,33345.76,1632749699999,1287847.96838,2650,16210.24,626127.87436,0 -1632749700000,38.587,38.587,38.301,38.461,48592.81,1632749999999,1867941.65125,3309,22876.83,879646.10389,0 -1632750000000,38.463,38.482,38.333,38.403,34940.99,1632750299999,1342030.03957,2290,16324.34,627064.98019,0 -1632750300000,38.405,38.555,38.351,38.521,31239.92,1632750599999,1202284.35114,2473,16130.26,620774.07072,0 -1632750600000,38.521,38.564,38.450,38.564,19497.22,1632750899999,750611.85578,1674,9275.52,357125.14101,0 -1632750900000,38.564,38.645,38.529,38.575,36686.95,1632751199999,1415683.46355,2234,19119.66,737773.52435,0 -1632751200000,38.571,38.571,38.371,38.449,34684.75,1632751499999,1333221.11167,2794,16380.55,629633.61774,0 -1632751500000,38.457,38.758,38.446,38.756,35654.03,1632751799999,1376810.79260,2853,21744.85,839687.22784,0 -1632751800000,38.758,38.758,38.616,38.645,21916.60,1632752099999,847719.81646,2212,7577.03,293103.36643,0 -1632752100000,38.647,38.799,38.529,38.559,37214.48,1632752399999,1439675.16113,3083,19657.25,760636.44245,0 -1632752400000,38.558,38.724,38.530,38.677,30203.50,1632752699999,1166367.38046,2319,19105.40,737863.80724,0 -1632752700000,38.678,38.802,38.662,38.794,43374.69,1632752999999,1680509.38979,3132,20277.08,785709.66415,0 -1632753000000,38.794,39.530,38.754,39.454,221916.23,1632753299999,8714005.46813,12219,129468.23,5080914.32838,0 -1632753300000,39.454,39.454,38.569,38.697,183416.62,1632753599999,7154046.87995,10240,94229.33,3676029.45654,0 -1632753600000,38.695,38.712,38.342,38.573,120877.23,1632753899999,4660234.97859,8027,63239.61,2438877.43523,0 -1632753900000,38.571,38.729,38.409,38.446,65748.46,1632754199999,2533735.72823,5001,31255.98,1204838.43066,0 -1632754200000,38.439,38.484,38.210,38.304,82397.02,1632754499999,3159805.66572,5868,36421.88,1397580.65598,0 -1632754500000,38.307,38.307,37.939,38.168,137878.83,1632754799999,5253822.54286,8734,58868.51,2243879.93713,0 -1632754800000,38.164,38.336,37.936,38.264,101077.46,1632755099999,3855964.43823,6271,51711.42,1973280.42077,0 -1632755100000,38.265,38.413,38.192,38.259,65953.81,1632755399999,2525374.97721,4332,32646.21,1250022.07443,0 -1632755400000,38.259,38.272,37.949,38.053,83592.88,1632755699999,3181740.86207,4958,31412.34,1196062.29946,0 -1632755700000,38.055,38.211,37.954,38.161,57586.84,1632755999999,2192455.74476,3899,32563.62,1240178.75752,0 -1632756000000,38.166,38.201,37.940,38.001,50085.78,1632756299999,1905561.07624,3457,21526.33,819397.54421,0 -1632756300000,38.001,38.248,37.994,38.187,47189.09,1632756599999,1799306.08045,4123,22563.60,860584.17729,0 -1632756600000,38.187,38.318,38.153,38.217,59237.06,1632756899999,2265186.75015,3851,33447.07,1279039.17231,0 -1632756900000,38.212,38.245,38.100,38.145,38796.40,1632757199999,1480843.36934,2880,15583.11,594848.44831,0 -1632757200000,38.148,38.248,38.099,38.132,34249.14,1632757499999,1306839.86267,2618,16095.51,614069.05657,0 -1632757500000,38.130,38.185,38.046,38.081,27924.02,1632757799999,1064137.51957,2866,12504.72,476604.13339,0 -1632757800000,38.081,38.249,38.075,38.209,26987.80,1632758099999,1030293.81187,2674,13331.05,509001.90727,0 -1632758100000,38.206,38.482,38.189,38.374,61351.47,1632758399999,2353702.10611,4431,35167.97,1349683.70393,0 -1632758400000,38.375,38.467,38.260,38.343,51232.62,1632758699999,1965291.26957,3988,21926.03,841103.01724,0 -1632758700000,38.342,38.430,38.289,38.384,29338.05,1632758999999,1125676.56616,2500,10954.73,420407.44632,0 -1632759000000,38.384,38.406,38.211,38.257,23127.62,1632759299999,885881.68235,2095,11118.72,425860.69123,0 -1632759300000,38.258,38.373,38.202,38.299,37567.03,1632759599999,1438205.90636,2470,21424.58,820345.37277,0 -1632759600000,38.302,38.306,38.070,38.100,34966.17,1632759899999,1334612.30687,2564,11996.47,457795.64710,0 -1632759900000,38.118,38.200,38.016,38.148,19199.02,1632760199999,731774.38891,2015,8013.57,305500.88469,0 -1632760200000,38.148,38.235,38.004,38.008,39708.09,1632760499999,1513042.51089,3208,16525.58,629860.67718,0 -1632760500000,38.011,38.081,37.941,37.960,29054.83,1632760799999,1104329.77354,2610,11529.51,438375.92304,0 -1632760800000,37.958,37.980,37.523,37.614,174005.54,1632761099999,6564731.66714,9115,73333.86,2767161.63599,0 -1632761100000,37.616,37.772,37.228,37.362,129393.38,1632761399999,4842078.64095,8300,56973.89,2132668.51422,0 -1632761400000,37.362,37.527,37.351,37.450,65851.33,1632761699999,2465356.72487,3802,38330.68,1435241.65842,0 -1632761700000,37.454,37.791,37.430,37.693,66154.81,1632761999999,2489976.47605,4264,39600.98,1490803.42629,0 -1632762000000,37.694,37.699,37.463,37.640,50741.57,1632762299999,1906549.36898,3400,19402.92,729213.01366,0 -1632762300000,37.634,37.834,37.523,37.666,47529.19,1632762599999,1792803.36164,3484,24463.19,923271.08262,0 -1632762600000,37.667,37.826,37.563,37.773,26662.08,1632762899999,1004737.40914,2404,15179.08,572157.47824,0 -1632762900000,37.767,37.955,37.664,37.679,45385.49,1632763199999,1717434.76827,3607,19729.02,747154.74595,0 -1632763200000,37.679,37.694,37.380,37.446,67052.18,1632763499999,2514156.85064,4265,26562.53,995955.52901,0 -1632763500000,37.451,37.558,37.311,37.368,43743.02,1632763799999,1637533.01201,3239,15856.88,593641.03809,0 -1632763800000,37.366,37.602,37.343,37.519,67213.29,1632764099999,2520058.31375,4406,37719.92,1414049.47168,0 -1632764100000,37.519,37.530,37.384,37.470,33440.28,1632764399999,1252228.28963,2753,15174.79,568379.27711,0 -1632764400000,37.470,37.531,37.403,37.507,25214.80,1632764699999,944783.86312,2361,12649.86,474036.84524,0 -1632764700000,37.514,37.604,37.466,37.535,27247.77,1632764999999,1022676.75910,2473,17716.74,664980.18612,0 -1632765000000,37.535,37.535,37.382,37.454,23101.67,1632765299999,865117.39726,1934,11299.03,423211.80189,0 -1632765300000,37.455,37.581,37.419,37.526,16833.53,1632765599999,631236.81065,1579,9134.26,342474.37795,0 -1632765600000,37.528,37.669,37.449,37.560,29031.95,1632765899999,1090273.98962,2991,16032.83,602173.41501,0 -1632765900000,37.561,37.702,37.521,37.647,27302.39,1632766199999,1027760.59101,2247,14165.48,533248.95447,0 -1632766200000,37.647,37.718,37.605,37.672,12798.06,1632766499999,481946.00335,1748,7036.85,264992.28428,0 -1632766500000,37.671,37.711,37.575,37.694,22247.38,1632766799999,837232.62820,2202,8337.75,313821.77089,0 -1632766800000,37.689,37.720,37.561,37.641,18249.28,1632767099999,686853.99454,2168,10085.29,379594.67587,0 -1632767100000,37.634,37.677,37.584,37.645,15874.45,1632767399999,597336.44869,1646,4127.68,155324.71785,0 -1632767400000,37.653,37.659,37.402,37.445,23195.35,1632767699999,870476.89365,2266,8822.51,331214.16135,0 -1632767700000,37.452,37.531,37.343,37.440,30054.68,1632767999999,1124707.86659,2644,15227.61,569976.11258,0 -1632768000000,37.439,37.559,37.403,37.480,17235.56,1632768299999,646090.06459,2053,9149.27,342978.24434,0 -1632768300000,37.480,37.526,37.333,37.471,27046.87,1632768599999,1012260.16976,2352,10096.66,377868.83571,0 -1632768600000,37.469,37.494,37.356,37.409,12879.86,1632768899999,481831.10284,1606,5005.61,187227.12796,0 -1632768900000,37.409,37.425,37.200,37.425,36053.28,1632769199999,1344790.09172,3143,16602.83,619359.27528,0 -1632769200000,37.424,37.444,37.160,37.178,28148.37,1632769499999,1048800.76422,2745,10432.70,388808.54783,0 -1632769500000,37.178,37.224,37.064,37.199,52001.28,1632769799999,1930932.91814,4237,25753.38,956380.98100,0 -1632769800000,37.199,37.421,37.190,37.404,34544.32,1632770099999,1290239.72181,2879,15451.79,577056.84497,0 -1632770100000,37.410,37.519,37.362,37.428,28468.39,1632770399999,1065796.14238,2753,14644.76,548472.40127,0 -1632770400000,37.425,37.496,37.350,37.395,15892.53,1632770699999,594513.35665,1698,6810.95,254839.99669,0 -1632770700000,37.397,37.538,37.368,37.517,23743.48,1632770999999,889781.32426,1988,13223.28,495498.25427,0 -1632771000000,37.512,37.594,37.483,37.546,18321.32,1632771299999,687681.57789,1689,10360.39,388882.57749,0 -1632771300000,37.553,37.561,37.414,37.469,16423.27,1632771599999,615684.83039,1784,8182.06,306777.99941,0 -1632771600000,37.471,37.600,37.423,37.576,17468.88,1632771899999,655261.16436,1565,10443.95,391810.27519,0 -1632771900000,37.576,37.643,37.536,37.567,14308.57,1632772199999,537851.61072,1652,7432.29,279385.76932,0 -1632772200000,37.567,37.567,37.414,37.474,23274.66,1632772499999,872181.46284,1744,6371.85,238888.04500,0 -1632772500000,37.475,37.475,37.316,37.329,16427.56,1632772799999,613919.71363,1643,6902.61,258004.16965,0 -1632772800000,37.329,37.334,36.761,36.938,107480.96,1632773099999,3973079.94941,8520,49933.34,1845513.49385,0 -1632773100000,36.939,37.054,36.814,37.026,47166.26,1632773399999,1741725.44648,4020,27842.76,1028393.79185,0 -1632773400000,37.029,37.033,36.769,36.846,37216.31,1632773699999,1372078.29552,3213,12379.89,456555.58803,0 -1632773700000,36.854,37.013,36.775,36.941,42921.86,1632773999999,1584696.29820,2902,20461.71,755429.21076,0 -1632774000000,36.942,36.989,36.849,36.957,18289.09,1632774299999,675473.53922,2276,9385.92,346655.93826,0 -1632774300000,36.958,37.180,36.958,37.127,37007.75,1632774599999,1372004.24091,3688,18835.10,698263.20168,0 -1632774600000,37.127,37.314,37.100,37.172,36719.01,1632774899999,1366361.98008,3436,15427.84,574244.12783,0 -1632774900000,37.161,37.185,36.911,36.950,23911.91,1632775199999,885853.71979,2584,12070.74,447007.58590,0 -1632775200000,36.953,37.050,36.902,37.047,14525.37,1632775499999,537017.15447,2008,8149.51,301301.58994,0 -1632775500000,37.048,37.066,36.855,36.886,18936.65,1632775799999,699921.32813,2344,8802.84,325370.87502,0 -1632775800000,36.885,36.933,36.708,36.770,44856.41,1632776099999,1650502.30324,3978,16705.21,614905.95560,0 -1632776100000,36.770,36.824,36.631,36.744,65666.70,1632776399999,2410440.47279,5194,27902.97,1024585.26830,0 -1632776400000,36.746,37.071,36.600,37.013,46133.12,1632776699999,1701194.79783,4597,24036.25,886484.16923,0 -1632776700000,37.013,37.164,36.991,37.088,29700.60,1632776999999,1100698.27136,3202,13903.21,515355.98543,0 -1632777000000,37.089,37.200,37.002,37.162,24162.92,1632777299999,896368.21051,2604,12159.39,451157.07150,0 -1632777300000,37.165,37.196,37.065,37.183,20970.12,1632777599999,779061.15811,2432,10289.29,382296.70679,0 -1632777600000,37.183,37.339,37.166,37.271,19529.26,1632777899999,727814.55823,2520,11291.39,420759.95570,0 -1632777900000,37.271,37.412,37.269,37.398,21172.77,1632778199999,790671.61224,2311,12292.22,459070.84390,0 -1632778200000,37.398,37.400,37.214,37.276,23372.83,1632778499999,871539.13053,2134,7999.81,298234.00173,0 -1632778500000,37.277,37.498,37.276,37.456,21973.25,1632778799999,822241.07023,2317,13953.33,522046.05385,0 -1632778800000,37.455,37.496,37.378,37.387,19348.53,1632779099999,724592.80650,1974,10907.21,408529.64745,0 -1632779100000,37.388,37.580,37.360,37.574,18580.24,1632779399999,695775.39371,2205,10876.89,407635.57358,0 -1632779400000,37.574,37.761,37.532,37.749,32060.00,1632779699999,1207179.93366,3035,21611.71,813925.72341,0 -1632779700000,37.744,37.776,37.659,37.755,30478.94,1632779999999,1149847.39000,2764,18284.47,689818.32168,0 -1632780000000,37.750,37.764,37.531,37.691,51897.73,1632780299999,1953208.43063,4278,24874.21,936308.22779,0 -1632780300000,37.691,37.704,37.602,37.653,27251.98,1632780599999,1025985.22436,2841,14229.20,535718.23284,0 -1632780600000,37.653,37.795,37.583,37.781,32113.61,1632780899999,1210687.12092,3199,19941.72,751952.70906,0 -1632780900000,37.786,37.877,37.717,37.817,37786.40,1632781199999,1428640.97990,3476,23958.46,905856.42474,0 -1632781200000,37.820,38.201,37.798,38.139,70675.64,1632781499999,2687086.95172,5220,44580.11,1694489.52005,0 -1632781500000,38.143,38.193,37.902,38.146,60854.25,1632781799999,2316885.33963,4372,30275.88,1152728.26077,0 -1632781800000,38.141,38.260,37.989,38.100,71811.00,1632782099999,2736281.70368,4682,32171.68,1226450.90337,0 -1632782100000,38.100,38.109,38.000,38.057,40923.18,1632782399999,1556774.87701,3147,22076.14,839801.12752,0 -1632782400000,38.058,38.098,37.981,37.997,29945.05,1632782699999,1138929.59958,2354,13994.12,532291.44661,0 -1632782700000,37.995,38.010,37.774,37.978,58156.84,1632782999999,2202825.61280,4043,25887.70,980522.43644,0 -1632783000000,37.978,38.055,37.772,37.931,29558.61,1632783299999,1119710.90720,2821,16793.22,636332.77444,0 -1632783300000,37.934,37.997,37.863,37.909,20554.64,1632783599999,779419.59209,1954,11460.67,434538.04781,0 -1632783600000,37.910,38.098,37.830,37.952,60500.64,1632783899999,2297322.76859,3522,38456.24,1460109.33306,0 -1632783900000,37.952,37.978,37.853,37.899,34774.59,1632784199999,1318648.70280,2819,19577.15,742515.94002,0 -1632784200000,37.889,37.944,37.560,37.612,53685.13,1632784499999,2024481.34840,4701,19378.72,730884.29552,0 -1632784500000,37.609,37.798,37.500,37.576,63843.60,1632784799999,2404050.56709,4492,29479.89,1110390.33063,0 -1632784800000,37.577,37.641,37.498,37.518,42051.43,1632785099999,1579955.01304,2815,18612.41,699506.06722,0 -1632785100000,37.521,37.565,37.301,37.370,68637.70,1632785399999,2567538.85695,5134,27288.13,1020908.68362,0 -1632785400000,37.370,37.649,37.311,37.621,57024.66,1632785699999,2140172.11647,4173,31845.53,1194915.96820,0 -1632785700000,37.618,37.707,37.374,37.428,66437.10,1632785999999,2492729.46851,4837,36174.57,1357673.23819,0 -1632786000000,37.429,37.439,37.016,37.125,111470.37,1632786299999,4146793.50415,6688,44875.21,1670093.07295,0 -1632786300000,37.125,37.298,36.995,37.287,60912.98,1632786599999,2262429.41542,5032,30995.91,1151620.35619,0 -1632786600000,37.290,37.390,37.169,37.292,38897.05,1632786899999,1449565.56948,3459,19534.70,728066.74222,0 -1632786900000,37.297,37.347,37.145,37.160,33008.22,1632787199999,1228727.73248,3128,15873.07,590862.93671,0 -1632787200000,37.162,37.376,36.827,37.047,109430.83,1632787499999,4063763.34995,6960,50186.86,1865713.92635,0 -1632787500000,37.055,37.368,36.944,37.306,60297.51,1632787799999,2238211.92053,4797,29410.37,1091811.36826,0 -1632787800000,37.304,37.367,37.090,37.098,31173.65,1632788099999,1159711.71423,2987,12555.40,467130.00766,0 -1632788100000,37.099,37.303,36.951,37.214,58186.16,1632788399999,2161009.16403,4335,26777.08,994643.85591,0 -1632788400000,37.218,37.500,37.171,37.419,48073.98,1632788699999,1795441.03144,3706,25893.33,966819.89239,0 -1632788700000,37.401,37.444,37.165,37.213,37288.40,1632788999999,1390841.21599,2720,17115.13,638726.98440,0 -1632789000000,37.207,37.479,37.112,37.431,52694.82,1632789299999,1968187.84632,3344,34083.57,1273275.59814,0 -1632789300000,37.432,37.571,37.416,37.547,31776.96,1632789599999,1191533.21033,2653,14241.00,533970.62743,0 -1632789600000,37.541,37.573,37.421,37.456,29440.13,1632789899999,1103698.08183,2153,15637.61,586296.10065,0 -1632789900000,37.460,37.518,37.254,37.276,33563.32,1632790199999,1254627.98513,2832,11370.93,425106.34153,0 -1632790200000,37.280,37.328,37.037,37.130,53462.35,1632790499999,1986088.27302,3398,22350.12,830442.31282,0 -1632790500000,37.133,37.145,36.956,37.084,26211.70,1632790799999,971493.33433,2804,11739.88,435126.97811,0 -1632790800000,37.091,37.130,36.632,36.643,57101.89,1632791099999,2101422.34698,4639,20353.00,749278.27717,0 -1632791100000,36.644,36.748,36.502,36.657,59313.51,1632791399999,2173465.08898,4538,26605.10,975149.08558,0 -1632791400000,36.660,36.768,36.620,36.701,28368.95,1632791699999,1041081.58340,2309,14874.25,545966.48071,0 -1632791700000,36.694,37.057,36.678,36.991,41829.35,1632791999999,1542509.83865,3295,26198.17,965907.87148,0 -1632792000000,36.996,37.010,36.855,36.966,26082.49,1632792299999,963108.64177,2139,11516.69,425341.32813,0 -1632792300000,36.965,37.010,36.764,36.870,29465.16,1632792599999,1086718.68367,2110,11825.73,436342.12802,0 -1632792600000,36.864,37.030,36.704,36.977,29467.83,1632792899999,1086918.93563,2465,13129.38,484306.52360,0 -1632792900000,36.980,37.280,36.969,37.265,37679.16,1632793199999,1398878.84968,2960,23964.30,889590.42180,0 -1632793200000,37.268,37.448,37.209,37.369,32486.15,1632793499999,1213207.33721,3173,18516.59,691510.01916,0 -1632793500000,37.371,37.432,37.219,37.420,37424.72,1632793799999,1396100.92768,2987,19791.34,738484.24332,0 -1632793800000,37.426,37.452,37.286,37.420,33882.92,1632794099999,1266129.20258,2173,10313.10,385549.86528,0 -1632794100000,37.420,37.544,37.376,37.394,38570.27,1632794399999,1444862.82707,2789,16210.17,607240.29370,0 -1632794400000,37.388,37.563,37.388,37.487,29578.71,1632794699999,1108881.44842,2596,12704.30,476249.27522,0 -1632794700000,37.488,37.770,37.443,37.707,47904.90,1632794999999,1802286.98188,3500,27770.19,1045010.24589,0 -1632795000000,37.705,37.792,37.564,37.634,28674.76,1632795299999,1079874.18449,2803,10940.63,412064.59710,0 -1632795300000,37.638,37.672,37.500,37.538,26902.91,1632795599999,1010952.45824,2370,14440.72,542605.85665,0 -1632795600000,37.537,37.559,37.442,37.510,23496.91,1632795899999,881212.03869,2081,8275.50,310390.67276,0 -1632795900000,37.514,37.736,37.506,37.636,36583.48,1632796199999,1376087.00235,2689,20943.77,787816.77427,0 -1632796200000,37.636,37.642,37.460,37.468,23187.71,1632796499999,870724.38640,2175,8281.11,310851.94084,0 -1632796500000,37.466,37.510,37.331,37.373,26443.29,1632796799999,989118.54612,2472,8874.80,332036.85500,0 -1632796800000,37.372,37.372,37.158,37.223,33255.63,1632797099999,1239618.77449,2594,15216.08,567124.98811,0 -1632797100000,37.223,37.322,37.023,37.115,40668.24,1632797399999,1511254.86236,3541,19287.10,716965.28058,0 -1632797400000,37.118,37.260,37.050,37.106,26843.89,1632797699999,997269.71592,2802,11868.31,440833.95350,0 -1632797700000,37.106,37.399,37.085,37.226,31286.08,1632797999999,1166247.55895,2864,16563.76,617470.27279,0 -1632798000000,37.226,37.421,37.132,37.415,32779.00,1632798299999,1221420.84530,3114,16929.52,630815.53147,0 -1632798300000,37.421,37.471,37.270,37.279,23229.18,1632798599999,868368.66417,2554,10451.28,390744.09832,0 -1632798600000,37.279,37.388,37.163,37.335,22296.36,1632798899999,830913.00226,2460,11530.58,429706.05984,0 -1632798900000,37.335,37.489,37.281,37.338,19636.20,1632799199999,734535.38999,2446,10874.23,406747.01650,0 -1632799200000,37.332,37.470,37.266,37.371,25030.18,1632799499999,934834.20479,2237,12784.96,477558.37565,0 -1632799500000,37.371,37.376,37.250,37.282,16095.82,1632799799999,600410.87774,1803,7694.75,286996.68270,0 -1632799800000,37.282,37.290,37.152,37.168,19453.98,1632800099999,724333.57537,2284,6613.63,246232.34050,0 -1632800100000,37.170,37.269,37.109,37.198,19840.44,1632800399999,737518.61030,1860,11982.78,445416.03613,0 -1632800400000,37.194,37.303,37.113,37.290,27424.88,1632800699999,1020419.83890,2360,16221.59,603522.48297,0 -1632800700000,37.283,37.340,37.173,37.287,20424.58,1632800999999,761230.26363,2324,8171.63,304511.81501,0 -1632801000000,37.288,37.387,37.253,37.375,17947.61,1632801299999,669831.83078,1934,9379.84,350115.10611,0 -1632801300000,37.366,37.484,37.323,37.392,21561.36,1632801599999,806910.16789,2035,10065.85,376741.18709,0 -1632801600000,37.392,37.494,37.308,37.485,28969.28,1632801899999,1082774.52407,2726,18145.12,678194.08998,0 -1632801900000,37.486,37.579,37.413,37.450,30329.42,1632802199999,1137377.09528,2851,14130.68,529992.76140,0 -1632802200000,37.447,37.549,37.421,37.468,14786.64,1632802499999,554462.02469,1660,8122.04,304584.06056,0 -1632802500000,37.467,37.587,37.404,37.450,21241.00,1632802799999,796508.02540,2259,10535.47,395132.46412,0 -1632802800000,37.441,37.673,37.436,37.600,30550.98,1632803099999,1148022.35685,3034,17456.99,655908.75870,0 -1632803100000,37.598,37.790,37.523,37.722,31288.87,1632803399999,1178595.09684,2519,16746.34,630879.35493,0 -1632803400000,37.719,37.753,37.485,37.512,30295.45,1632803699999,1140307.81741,2724,9424.74,354796.59690,0 -1632803700000,37.515,37.593,37.440,37.458,19191.78,1632803999999,719555.48107,1894,8710.58,326556.47089,0 -1632804000000,37.459,37.488,37.351,37.392,20081.32,1632804299999,750982.45512,2175,8955.10,334818.59489,0 -1632804300000,37.397,37.488,37.375,37.448,10379.10,1632804599999,388555.06848,1518,5935.04,222172.13410,0 -1632804600000,37.446,37.486,37.215,37.303,53946.67,1632804899999,2012723.50227,3106,22392.78,835086.38529,0 -1632804900000,37.303,37.303,37.174,37.236,27821.82,1632805199999,1035883.83487,2342,13704.39,510207.97167,0 -1632805200000,37.236,37.402,37.199,37.238,26192.01,1632805499999,976662.21819,2836,14159.96,528084.47905,0 -1632805500000,37.237,37.305,37.000,37.006,34751.23,1632805799999,1290880.42495,3223,12510.72,464752.48939,0 -1632805800000,37.014,37.052,36.860,36.941,66224.48,1632806099999,2446019.02339,4604,30018.92,1108850.45428,0 -1632806100000,36.936,37.169,36.883,37.066,40352.28,1632806399999,1495659.53954,3303,24157.86,895362.34764,0 -1632806400000,37.067,37.102,36.876,36.876,24281.96,1632806699999,898475.05129,2344,10913.20,403846.58382,0 -1632806700000,36.877,37.026,36.813,36.831,25158.24,1632806999999,928712.75790,2277,10089.63,372537.42032,0 -1632807000000,36.834,36.989,36.802,36.914,27136.76,1632807299999,1001667.70591,2648,14565.71,537704.42577,0 -1632807300000,36.916,36.960,36.816,36.894,32762.36,1632807599999,1208444.87063,2486,19342.72,713650.42662,0 -1632807600000,36.899,36.989,36.837,36.978,19831.75,1632807899999,732075.40072,1980,10740.60,396505.20717,0 -1632807900000,36.971,36.971,36.750,36.831,32621.26,1632808199999,1202335.59843,2771,17448.75,643210.70170,0 -1632808200000,36.828,36.839,36.665,36.712,28123.31,1632808499999,1033192.78335,2780,11204.54,411630.56283,0 -1632808500000,36.705,36.832,36.701,36.765,20186.89,1632808799999,742244.07719,1961,12445.18,457656.60322,0 -1632808800000,36.764,36.925,36.751,36.887,26133.35,1632809099999,963278.53010,2352,14714.20,542420.64424,0 -1632809100000,36.892,36.988,36.791,36.800,43325.23,1632809399999,1598506.48098,2487,16684.21,615510.64292,0 -1632809400000,36.795,36.817,36.573,36.636,29563.08,1632809699999,1084463.47871,2700,13491.82,495023.66924,0 -1632809700000,36.640,36.740,36.568,36.575,52716.41,1632809999999,1932031.78985,3569,24520.47,898897.78914,0 -1632810000000,36.584,36.697,36.565,36.611,28647.66,1632810299999,1049283.49222,2533,15540.80,569298.35479,0 -1632810300000,36.614,36.703,36.567,36.701,22214.71,1632810599999,813952.88907,2094,12576.67,460882.03567,0 -1632810600000,36.702,36.870,36.622,36.627,46051.48,1632810899999,1693083.50153,3031,18686.64,687234.43693,0 -1632810900000,36.632,36.700,36.370,36.406,67733.02,1632811199999,2474474.69051,4380,25587.87,935897.61916,0 -1632811200000,36.390,36.456,36.200,36.273,93782.32,1632811499999,3404748.49645,6283,37164.93,1349706.10318,0 -1632811500000,36.280,36.300,36.112,36.188,77513.22,1632811799999,2807093.35803,5233,38823.48,1406317.77031,0 -1632811800000,36.182,36.371,36.046,36.319,66963.58,1632812099999,2424017.33880,5280,36978.29,1339149.40481,0 -1632812100000,36.319,36.530,36.291,36.440,48176.38,1632812399999,1755234.50594,3685,24457.72,891125.10447,0 -1632812400000,36.438,36.579,36.324,36.391,47757.79,1632812699999,1740778.24841,3807,21677.05,790267.09491,0 -1632812700000,36.392,36.408,36.143,36.176,48242.02,1632812999999,1748925.92689,3461,18764.48,680546.41469,0 -1632813000000,36.166,36.197,36.046,36.084,41173.90,1632813299999,1486523.51358,3559,20552.35,742077.00795,0 -1632813300000,36.085,36.147,35.898,35.922,94317.73,1632813599999,3395072.04001,6693,40049.99,1442332.05555,0 -1632813600000,35.923,35.989,35.651,35.825,107414.78,1632813899999,3845684.95187,7856,41832.07,1497622.26565,0 -1632813900000,35.817,35.932,35.758,35.917,64874.69,1632814199999,2325300.17550,4503,35993.12,1290241.68210,0 -1632814200000,35.919,36.103,35.818,35.916,70445.83,1632814499999,2533599.56207,4555,41457.31,1491425.68530,0 -1632814500000,35.919,36.082,35.885,36.033,39811.59,1632814799999,1433386.43070,3033,21806.84,785141.34997,0 -1632814800000,36.026,36.076,35.832,35.850,40713.63,1632815099999,1464264.34640,2677,17215.08,619483.13251,0 -1632815100000,35.849,35.907,35.710,35.751,67905.81,1632815399999,2429974.29941,4280,33933.52,1214192.43162,0 -1632815400000,35.755,35.949,35.746,35.818,59328.70,1632815699999,2126279.26802,3445,34123.33,1222937.06529,0 -1632815700000,35.823,36.025,35.796,35.972,46367.78,1632815999999,1663080.16216,3085,22999.76,825109.74386,0 -1632816000000,35.976,36.284,35.850,36.164,87028.12,1632816299999,3142046.64701,5134,52211.95,1885423.98308,0 -1632816300000,36.170,36.257,35.792,35.825,117824.92,1632816599999,4242667.62057,4966,57281.57,2061628.52330,0 -1632816600000,35.825,36.285,35.681,36.283,78459.72,1632816899999,2817124.25679,4972,39722.26,1427481.20890,0 -1632816900000,36.264,36.689,36.143,36.425,164907.58,1632817199999,6008043.33627,8593,95207.72,3468805.21246,0 -1632817200000,36.432,36.448,36.087,36.126,49559.66,1632817499999,1799972.55333,3832,21836.10,793532.48729,0 -1632817500000,36.115,36.247,35.974,36.045,58967.34,1632817799999,2128586.92851,3634,30445.46,1099150.83947,0 -1632817800000,36.047,36.078,35.844,35.953,41344.21,1632818099999,1486047.33382,3545,22022.58,791694.94225,0 -1632818100000,35.956,36.211,35.887,36.140,47815.91,1632818399999,1721323.06158,3556,24599.29,885822.34472,0 -1632818400000,36.143,36.347,36.071,36.188,42493.94,1632818699999,1539252.09269,3361,20582.22,745751.00432,0 -1632818700000,36.181,36.425,36.124,36.256,42701.26,1632818999999,1549176.09275,3385,23616.86,857200.95483,0 -1632819000000,36.257,36.257,35.983,36.053,29315.59,1632819299999,1057407.96130,2607,10275.60,370668.92447,0 -1632819300000,36.055,36.297,35.993,36.297,39080.22,1632819599999,1412591.54032,2530,18693.49,676004.98574,0 -1632819600000,36.293,36.321,36.082,36.154,36303.23,1632819899999,1313371.72394,2953,13027.38,471449.50220,0 -1632819900000,36.153,36.266,35.993,36.234,32363.56,1632820199999,1168216.30396,3082,18940.42,683813.25647,0 -1632820200000,36.241,36.289,36.087,36.120,32520.00,1632820499999,1176520.38034,2982,14587.29,527856.98573,0 -1632820500000,36.121,36.177,35.967,36.108,30432.71,1632820799999,1097037.79464,3018,12329.12,444608.40008,0 -1632820800000,36.110,36.338,36.096,36.310,38137.19,1632821099999,1381315.76053,2992,14191.18,514064.90493,0 -1632821100000,36.309,36.376,36.144,36.364,45991.60,1632821399999,1667418.59871,3389,21183.77,768181.09173,0 -1632821400000,36.364,36.490,36.321,36.343,47353.65,1632821699999,1724063.51132,3507,18849.84,686521.02085,0 -1632821700000,36.345,36.397,36.220,36.322,29733.16,1632821999999,1078988.62221,2506,14748.05,535157.02169,0 -1632822000000,36.317,36.450,36.263,36.343,25675.56,1632822299999,933541.28882,1947,11933.11,433881.64745,0 -1632822300000,36.338,36.423,36.280,36.346,17911.70,1632822599999,650993.03750,1968,8306.09,301894.07864,0 -1632822600000,36.337,36.434,36.288,36.298,22459.78,1632822899999,816643.07386,2149,11556.56,420219.36356,0 -1632822900000,36.299,36.299,36.136,36.180,32873.44,1632823199999,1189876.31635,2911,14956.31,541455.91657,0 -1632823200000,36.180,36.217,35.948,35.976,57070.92,1632823499999,2057331.98794,4169,29132.10,1050175.93411,0 -1632823500000,35.973,36.015,35.834,35.855,37019.60,1632823799999,1329816.81384,3489,21527.92,773294.47416,0 -1632823800000,35.842,36.085,35.830,36.043,33260.99,1632824099999,1195299.14061,2983,19281.06,692856.78353,0 -1632824100000,36.043,36.091,35.900,36.022,21798.55,1632824399999,784541.90236,2371,9728.25,350141.96864,0 -1632824400000,36.025,36.372,36.025,36.327,46823.64,1632824699999,1698095.55936,3754,25610.12,929022.08378,0 -1632824700000,36.331,36.338,35.911,35.931,49669.30,1632824999999,1792430.74750,3568,18336.18,661649.42954,0 -1632825000000,35.930,36.171,35.913,36.161,30407.04,1632825299999,1095826.22126,2982,17490.64,630453.02910,0 -1632825300000,36.171,36.198,35.985,35.997,19203.94,1632825599999,693080.76727,2225,8550.89,308662.66269,0 -1632825600000,35.989,36.150,35.932,35.945,22969.74,1632825899999,827534.42046,2412,10034.15,361618.34411,0 -1632825900000,35.951,36.265,35.927,36.209,45539.36,1632826199999,1646616.48911,3670,25947.29,938136.56725,0 -1632826200000,36.209,36.266,36.123,36.257,21154.25,1632826499999,766217.11694,2212,10725.09,388515.68121,0 -1632826500000,36.253,36.384,36.188,36.228,31281.45,1632826799999,1135386.10587,2614,14808.17,537566.71220,0 -1632826800000,36.237,36.263,36.024,36.174,35255.84,1632827099999,1273233.58569,2697,18451.35,666341.30780,0 -1632827100000,36.180,36.326,36.124,36.286,27011.82,1632827399999,978347.36853,2308,11632.90,421422.60032,0 -1632827400000,36.294,36.361,36.225,36.292,30340.56,1632827699999,1101040.41464,2350,13065.09,474261.68148,0 -1632827700000,36.293,36.385,36.239,36.349,19665.10,1632827999999,713932.97905,2096,9510.88,345329.50173,0 -1632828000000,36.351,36.492,36.345,36.470,37533.10,1632828299999,1367151.01727,3248,19697.30,717515.23842,0 -1632828300000,36.478,36.515,36.375,36.385,32433.68,1632828599999,1182137.20707,2497,14979.18,546150.64530,0 -1632828600000,36.378,36.547,36.370,36.502,26106.50,1632828899999,952437.78248,2736,12420.26,453214.91011,0 -1632828900000,36.501,36.528,36.327,36.330,35137.03,1632829199999,1279852.27528,2630,12955.09,471945.65896,0 -1632829200000,36.330,36.384,36.132,36.161,37794.11,1632829499999,1369771.34001,3018,14173.26,513766.72591,0 -1632829500000,36.157,36.370,36.136,36.348,24689.46,1632829799999,895642.49326,2121,13977.75,507231.97622,0 -1632829800000,36.357,36.499,36.304,36.457,19273.42,1632830099999,701687.17573,1877,11118.91,404802.99088,0 -1632830100000,36.457,36.529,36.386,36.484,23277.32,1632830399999,848772.76090,2064,11744.61,428329.86327,0 -1632830400000,36.488,36.978,36.412,36.946,73046.71,1632830699999,2678793.80529,5234,50489.48,1852724.83321,0 -1632830700000,36.938,37.546,36.740,37.466,204858.28,1632830999999,7603402.94604,11863,111322.93,4132443.84566,0 -1632831000000,37.470,37.800,37.350,37.800,132017.71,1632831299999,4956564.08756,9215,67675.86,2542519.50682,0 -1632831300000,37.794,37.883,37.233,37.268,113433.24,1632831599999,4255974.40543,8469,52630.32,1975462.15906,0 -1632831600000,37.275,37.386,37.006,37.074,82898.37,1632831899999,3081633.04021,5663,36476.76,1356388.70411,0 -1632831900000,37.073,37.200,36.905,37.179,82453.28,1632832199999,3055422.40694,5175,45558.41,1688687.72841,0 -1632832200000,37.182,37.188,36.808,36.951,51276.01,1632832499999,1896138.00459,4105,23337.72,863068.89675,0 -1632832500000,36.951,37.104,36.880,36.950,31648.36,1632832799999,1171142.79649,2693,12823.24,474623.10723,0 -1632832800000,36.949,36.978,36.520,36.610,58639.36,1632833099999,2152147.55764,4883,20575.55,755393.84629,0 -1632833100000,36.611,36.784,36.503,36.607,63715.97,1632833399999,2334330.24191,4999,38445.05,1409065.51420,0 -1632833400000,36.612,36.682,36.262,36.286,72006.00,1632833699999,2622310.91236,5186,25156.69,916649.40168,0 -1632833700000,36.288,36.394,36.200,36.360,50805.77,1632833999999,1845251.58015,3964,27408.85,995731.78257,0 -1632834000000,36.359,36.532,36.300,36.364,59249.13,1632834299999,2158546.96477,3999,27203.37,991383.36012,0 -1632834300000,36.364,37.107,36.282,36.921,120739.84,1632834599999,4433216.93286,7671,67208.82,2466839.75428,0 -1632834600000,36.921,36.955,36.345,36.409,117991.00,1632834899999,4325657.14298,8397,53446.14,1958781.35288,0 -1632834900000,36.416,36.644,36.371,36.621,92919.41,1632835199999,3392168.34245,5633,47704.59,1741852.08650,0 -1632835200000,36.624,36.876,36.562,36.779,58464.00,1632835499999,2147851.05526,4798,27855.63,1023520.64539,0 -1632835500000,36.778,37.057,36.665,36.826,84063.09,1632835799999,3099801.83779,5450,38577.28,1423219.69396,0 -1632835800000,36.818,37.017,36.656,36.820,83676.56,1632836099999,3083139.69417,5182,34163.94,1259330.12166,0 -1632836100000,36.814,36.909,36.652,36.869,41537.29,1632836399999,1528044.83985,3012,19294.06,709862.93245,0 -1632836400000,36.870,36.966,36.827,36.920,29870.08,1632836699999,1101932.37697,2727,15157.56,559136.75291,0 -1632836700000,36.928,36.934,36.635,36.675,34498.41,1632836999999,1267443.85381,3044,14493.71,532540.64415,0 -1632837000000,36.664,36.745,36.460,36.529,45928.87,1632837299999,1679008.05391,3828,23229.31,849125.20392,0 -1632837300000,36.529,36.596,36.427,36.428,39827.32,1632837599999,1453894.79171,3254,22326.71,815205.91909,0 -1632837600000,36.430,36.497,36.318,36.384,57952.07,1632837899999,2109414.59011,4669,25911.07,943306.35291,0 -1632837900000,36.391,36.565,36.173,36.246,70597.59,1632838199999,2568595.96815,5214,30408.47,1108034.04355,0 -1632838200000,36.248,36.261,35.982,35.997,83998.78,1632838499999,3034020.89480,6828,38209.07,1381388.31397,0 -1632838500000,36.007,36.267,35.691,35.748,142032.56,1632838799999,5104434.96484,10092,70051.92,2519495.73198,0 -1632838800000,35.758,35.991,35.681,35.909,86087.12,1632839099999,3082090.47866,5760,53663.69,1922129.89076,0 -1632839100000,35.918,35.925,35.686,35.916,58262.18,1632839399999,2085018.46021,3987,26983.35,966032.16384,0 -1632839400000,35.915,35.946,35.711,35.828,55562.44,1632839699999,1990172.35444,4147,29364.96,1051981.00838,0 -1632839700000,35.827,35.908,35.727,35.878,37254.02,1632839999999,1334057.10459,3180,19880.50,711924.69005,0 -1632840000000,35.878,36.052,35.813,36.038,41769.64,1632840299999,1501838.07741,3386,25980.85,934133.67632,0 -1632840300000,36.034,36.073,35.816,35.879,30393.32,1632840599999,1092454.41665,3596,14067.10,505714.02774,0 -1632840600000,35.880,35.901,35.738,35.891,37263.50,1632840899999,1335141.89315,2842,18855.68,675688.84115,0 -1632840900000,35.882,35.960,35.793,35.867,23118.92,1632841199999,828843.98333,2195,10174.43,364929.48413,0 -1632841200000,35.864,35.958,35.742,35.744,39182.92,1632841499999,1404363.24728,3237,16319.42,584872.49007,0 -1632841500000,35.747,35.766,35.338,35.416,224706.86,1632841799999,7976962.72183,12662,88805.70,3152298.36581,0 -1632841800000,35.426,35.500,35.280,35.302,73341.87,1632842099999,2595069.17207,5445,31821.05,1126370.57241,0 -1632842100000,35.303,35.400,35.155,35.293,122557.03,1632842399999,4320948.17961,7662,64351.95,2269317.52248,0 -1632842400000,35.303,35.422,35.253,35.420,42873.71,1632842699999,1515955.53333,3642,23971.09,847890.76505,0 -1632842700000,35.420,35.446,35.278,35.288,27216.13,1632842999999,962381.04751,2786,12180.50,430821.50845,0 -1632843000000,35.290,35.642,35.258,35.621,46674.97,1632843299999,1654634.26897,4092,32562.21,1154876.40877,0 -1632843300000,35.620,35.672,35.516,35.598,57740.50,1632843599999,2055949.22401,3624,33052.89,1177060.15087,0 -1632843600000,35.596,35.643,35.387,35.439,36466.95,1632843899999,1295137.22658,2762,15535.86,552039.11608,0 -1632843900000,35.438,35.573,35.403,35.411,35412.96,1632844199999,1256497.38128,2609,17634.25,625831.50348,0 -1632844200000,35.414,35.416,35.118,35.235,63846.58,1632844499999,2250536.38956,4539,25906.32,913385.83123,0 -1632844500000,35.235,35.256,35.074,35.093,49865.39,1632844799999,1753002.41022,4093,17323.47,609240.05800,0 -1632844800000,35.089,35.113,34.866,35.076,231556.70,1632845099999,8103344.86554,10579,91401.13,3199467.82393,0 -1632845100000,35.070,35.338,34.972,35.237,74210.02,1632845399999,2607856.48250,4438,43842.24,1542063.64926,0 -1632845400000,35.237,35.319,35.140,35.286,32507.42,1632845699999,1145638.06132,2835,16873.84,594771.71250,0 -1632845700000,35.282,35.455,35.257,35.399,35801.35,1632845999999,1266023.12321,3229,21162.34,748540.08509,0 -1632846000000,35.395,35.550,35.357,35.485,38854.20,1632846299999,1377227.74675,2745,20883.75,740555.81825,0 -1632846300000,35.483,35.483,35.362,35.370,36526.73,1632846599999,1293209.72928,2406,13831.68,489951.12018,0 -1632846600000,35.374,35.383,35.160,35.265,55695.55,1632846899999,1962470.31851,3487,21235.72,748303.00662,0 -1632846900000,35.262,35.273,35.103,35.183,35955.04,1632847199999,1265383.04554,2758,15170.88,533995.36404,0 -1632847200000,35.182,35.183,34.880,34.885,55885.20,1632847499999,1956084.07593,3800,22173.18,776248.60454,0 -1632847500000,34.894,34.976,34.400,34.423,175674.83,1632847799999,6082901.91481,12281,63168.87,2187483.69188,0 -1632847800000,34.425,34.642,34.356,34.450,124566.40,1632848099999,4294738.88119,6784,66938.83,2308931.93479,0 -1632848100000,34.453,34.596,34.257,34.386,108866.97,1632848399999,3744149.55233,5772,45939.18,1580445.32402,0 -1632848400000,34.387,34.686,34.303,34.431,120106.45,1632848699999,4145226.12633,7321,64578.08,2229425.00890,0 -1632848700000,34.437,34.556,34.364,34.528,51637.04,1632848999999,1779669.97281,3911,27091.63,933748.47632,0 -1632849000000,34.529,34.544,34.082,34.094,98256.96,1632849299999,3363259.78674,6856,35901.50,1229130.24949,0 -1632849300000,34.100,34.372,34.068,34.236,85762.62,1632849599999,2935318.38528,6090,45579.67,1560275.45626,0 -1632849600000,34.243,34.431,34.243,34.335,51887.06,1632849899999,1782238.94989,4140,21590.84,741676.24506,0 -1632849900000,34.334,34.483,34.300,34.370,58445.68,1632850199999,2009258.88465,4624,28407.70,976871.96777,0 -1632850200000,34.375,34.493,34.188,34.204,54864.50,1632850499999,1883413.57002,3743,27749.39,952901.15840,0 -1632850500000,34.197,34.355,34.160,34.264,38293.38,1632850799999,1311464.81047,2771,18453.71,632038.96463,0 -1632850800000,34.270,34.464,34.236,34.314,45312.07,1632851099999,1557845.44182,3554,27616.36,949588.26525,0 -1632851100000,34.316,34.414,34.029,34.099,51234.05,1632851399999,1752980.40257,4298,25934.34,888012.96252,0 -1632851400000,34.099,34.131,33.902,34.111,94789.08,1632851699999,3222977.78448,5843,34139.37,1161000.97661,0 -1632851700000,34.104,34.267,34.049,34.165,39947.86,1632851999999,1364640.49767,3341,19887.15,679459.74356,0 -1632852000000,34.156,34.177,33.920,33.990,70479.85,1632852299999,2398401.51145,5231,33746.82,1148378.90871,0 -1632852300000,33.987,34.003,33.867,33.909,47956.07,1632852599999,1626888.28699,3690,22168.40,752193.91638,0 -1632852600000,33.908,33.923,33.575,33.672,121049.56,1632852899999,4079562.62822,8179,45678.44,1539709.45802,0 -1632852900000,33.673,33.987,33.668,33.982,56686.85,1632853199999,1915728.30650,4323,35189.65,1189990.94235,0 -1632853200000,33.987,34.090,33.932,34.032,53671.80,1632853499999,1825728.59723,4328,31121.22,1058711.02002,0 -1632853500000,34.033,34.104,34.028,34.103,27642.65,1632853799999,941537.40408,2746,14813.68,504609.76579,0 -1632853800000,34.103,34.310,34.078,34.297,57757.51,1632854099999,1974671.06350,5046,35567.41,1216096.56794,0 -1632854100000,34.298,34.495,34.254,34.380,57546.82,1632854399999,1977604.13034,4626,36190.14,1243892.44126,0 -1632854400000,34.376,34.422,34.334,34.397,29078.57,1632854699999,999623.07857,2601,18402.48,632674.21333,0 -1632854700000,34.400,34.622,34.400,34.519,69876.53,1632854999999,2413266.01596,5029,39200.59,1353912.25554,0 -1632855000000,34.515,34.520,34.293,34.331,45837.86,1632855299999,1575552.70781,3378,18007.45,618948.45289,0 -1632855300000,34.332,34.416,34.236,34.270,28048.40,1632855599999,962916.08078,2728,12185.50,418461.23104,0 -1632855600000,34.267,34.609,34.196,34.596,58757.24,1632855899999,2020795.45214,4897,37172.28,1279363.59892,0 -1632855900000,34.591,34.597,34.411,34.459,26602.00,1632856199999,916969.81939,3046,14313.20,493306.69533,0 -1632856200000,34.459,34.550,34.430,34.550,17447.57,1632856499999,601954.14626,2168,10938.87,377406.00351,0 -1632856500000,34.541,34.543,34.352,34.405,26944.74,1632856799999,928602.59947,2914,12636.45,435641.04234,0 -1632856800000,34.404,34.425,34.273,34.420,26040.92,1632857099999,894369.65539,2679,10284.49,353356.57456,0 -1632857100000,34.420,34.472,34.333,34.386,17702.07,1632857399999,608997.78439,2149,9160.37,315179.02601,0 -1632857400000,34.389,34.470,34.326,34.343,23202.14,1632857699999,798165.77447,2676,13291.81,457367.47804,0 -1632857700000,34.342,34.355,34.126,34.167,45901.64,1632857999999,1571275.01887,3568,16068.15,550107.29537,0 -1632858000000,34.167,34.200,34.100,34.113,33249.92,1632858299999,1135141.53227,2524,12653.92,432018.22132,0 -1632858300000,34.111,34.127,33.873,33.873,53073.12,1632858599999,1805042.09308,4120,20231.15,687965.72539,0 -1632858600000,33.878,33.922,33.780,33.844,36854.11,1632858899999,1247567.22562,3187,19222.72,650972.98264,0 -1632858900000,33.843,34.192,33.841,34.083,88438.99,1632859199999,3009788.76520,5019,48466.34,1649678.13546,0 -1632859200000,34.090,34.625,34.087,34.621,93349.33,1632859499999,3207369.74784,6139,52046.32,1788735.72714,0 -1632859500000,34.618,34.738,34.459,34.470,81627.82,1632859799999,2825698.79442,5346,44342.76,1535071.74773,0 -1632859800000,34.473,34.566,34.354,34.546,34386.72,1632860099999,1184027.22275,2795,20715.44,713488.32972,0 -1632860100000,34.547,34.788,34.422,34.711,67865.33,1632860399999,2351498.43806,5024,39460.26,1367225.05085,0 -1632860400000,34.718,34.781,34.564,34.682,39008.68,1632860699999,1352683.55052,3218,14559.67,504945.65656,0 -1632860700000,34.681,34.700,34.597,34.688,26381.91,1632860999999,913940.48067,2036,16757.30,580508.71034,0 -1632861000000,34.687,34.877,34.549,34.869,63810.10,1632861299999,2217471.27873,4587,32393.19,1125735.93124,0 -1632861300000,34.869,35.014,34.719,34.817,61601.49,1632861599999,2147339.07984,4299,40083.79,1397792.53773,0 -1632861600000,34.806,34.891,34.756,34.843,19853.52,1632861899999,690885.92086,2149,9935.88,345764.60613,0 -1632861900000,34.833,34.927,34.827,34.856,31568.47,1632862199999,1101175.69786,2614,13516.80,471473.28220,0 -1632862200000,34.857,35.301,34.857,35.081,88852.37,1632862499999,3121406.22529,5777,46884.53,1647745.14675,0 -1632862500000,35.081,35.108,34.769,34.784,58508.15,1632862799999,2043061.27686,3936,26856.81,937983.62887,0 -1632862800000,34.784,34.854,34.626,34.655,57833.36,1632863099999,2006847.24359,4179,23277.93,807855.10700,0 -1632863100000,34.655,34.844,34.594,34.808,33794.42,1632863399999,1173832.24856,2470,22031.64,765282.71238,0 -1632863400000,34.808,34.949,34.808,34.864,15452.34,1632863699999,538974.84152,1781,9036.14,315184.55850,0 -1632863700000,34.863,35.028,34.856,34.930,30896.70,1632863999999,1079700.06723,2983,17870.28,624466.00124,0 -1632864000000,34.932,35.183,34.930,35.027,37538.66,1632864299999,1315898.41942,3085,16364.02,573654.83826,0 -1632864300000,35.026,35.030,34.818,34.865,37480.24,1632864599999,1308221.26590,2770,10775.39,376058.92479,0 -1632864600000,34.866,34.869,34.697,34.824,20891.09,1632864899999,726487.71045,2095,7422.48,258209.33592,0 -1632864900000,34.822,34.830,34.750,34.751,10112.42,1632865199999,351938.56350,1156,3382.15,117718.26565,0 -1632865200000,34.751,34.869,34.670,34.821,20593.30,1632865499999,716278.85281,1664,13922.75,484526.59528,0 -1632865500000,34.821,34.870,34.759,34.863,21120.57,1632865799999,735403.84648,1847,11210.71,390421.99763,0 -1632865800000,34.863,34.982,34.804,34.902,24303.46,1632866099999,848191.90148,2077,8454.05,295090.37836,0 -1632866100000,34.901,34.917,34.765,34.853,22266.33,1632866399999,775935.25460,2031,9101.23,317205.52166,0 -1632866400000,34.853,34.863,34.584,34.636,41735.57,1632866699999,1448079.75827,3461,17930.21,622117.53645,0 -1632866700000,34.643,34.743,34.637,34.674,20430.01,1632866999999,708890.74368,1957,8735.88,303147.08891,0 -1632867000000,34.678,34.742,34.635,34.675,22532.92,1632867299999,781636.46496,1696,6538.39,226899.68190,0 -1632867300000,34.675,34.786,34.459,34.512,37562.83,1632867599999,1299413.94879,3376,15967.18,552612.71812,0 -1632867600000,34.512,34.585,34.297,34.308,39683.82,1632867899999,1366361.86925,3069,13965.24,481413.53152,0 -1632867900000,34.310,34.433,34.303,34.316,32057.40,1632868199999,1101723.35917,2537,13069.93,449233.71778,0 -1632868200000,34.317,34.487,34.271,34.420,35951.37,1632868499999,1236705.11378,3186,18348.18,631137.64731,0 -1632868500000,34.420,34.537,34.404,34.476,29099.96,1632868799999,1003536.61968,2249,17523.59,604422.59101,0 -1632868800000,34.476,34.584,34.452,34.476,23403.51,1632869099999,807750.22116,2152,10663.57,368032.99512,0 -1632869100000,34.479,34.542,34.424,34.461,20385.40,1632869399999,702965.15312,2350,9775.83,337128.21986,0 -1632869400000,34.455,34.455,34.267,34.295,25711.31,1632869699999,882976.78776,2806,11117.53,381824.72036,0 -1632869700000,34.295,34.319,34.172,34.184,41530.60,1632869999999,1421888.56504,3267,19644.64,672653.93085,0 -1632870000000,34.187,34.252,34.173,34.217,26505.89,1632870299999,906860.06621,3007,9744.82,333444.83844,0 -1632870300000,34.225,34.323,34.203,34.310,19105.78,1632870599999,654954.72991,2336,9800.37,335954.30726,0 -1632870600000,34.310,34.317,33.972,34.024,54015.43,1632870899999,1842293.58576,4292,22163.42,755920.67071,0 -1632870900000,34.026,34.067,33.872,33.993,48906.89,1632871199999,1661127.82502,4552,21669.33,736151.70549,0 -1632871200000,34.004,34.147,33.972,34.134,30710.58,1632871499999,1045963.90870,2449,20764.94,707195.77485,0 -1632871500000,34.134,34.140,33.931,34.049,26370.24,1632871799999,897740.42366,2499,11392.89,387821.99483,0 -1632871800000,34.048,34.051,33.861,33.866,32289.99,1632872099999,1096239.42602,3502,13749.16,466744.80757,0 -1632872100000,33.862,33.945,33.728,33.765,56452.13,1632872399999,1909181.99249,4597,24820.49,839820.14904,0 -1632872400000,33.766,33.852,33.560,33.613,98149.83,1632872699999,3305430.22314,6299,48236.21,1624960.25462,0 -1632872700000,33.616,33.710,33.503,33.555,95032.40,1632872999999,3195047.63084,6324,46369.11,1559334.98798,0 -1632873000000,33.551,33.636,33.357,33.604,111502.40,1632873299999,3732879.51057,7682,49313.21,1651966.29283,0 -1632873300000,33.616,33.724,33.423,33.684,81229.77,1632873599999,2728797.80946,5094,45582.00,1531483.76323,0 -1632873600000,33.687,33.910,33.598,33.890,100705.42,1632873899999,3396862.55168,6198,55566.53,1874987.97377,0 -1632873900000,33.890,34.403,33.831,34.366,144868.72,1632874199999,4951484.37004,8886,76251.28,2606243.71004,0 -1632874200000,34.362,34.365,33.610,33.640,148392.36,1632874499999,5033185.70726,9081,63984.45,2171139.92316,0 -1632874500000,33.641,33.725,33.381,33.418,134982.82,1632874799999,4520227.12531,8425,64211.90,2150777.67153,0 -1632874800000,33.415,33.819,33.402,33.744,87312.32,1632875099999,2937444.72605,5427,47667.91,1603464.68273,0 -1632875100000,33.742,34.254,33.703,34.182,114591.82,1632875399999,3893608.56991,6809,68052.74,2311472.72178,0 -1632875400000,34.172,34.566,33.978,34.487,135092.19,1632875699999,4630927.43041,8673,65001.51,2229139.05713,0 -1632875700000,34.487,34.880,34.388,34.808,136333.98,1632875999999,4719828.88226,8844,72256.04,2502917.75437,0 -1632876000000,34.807,34.829,34.319,34.430,119639.16,1632876299999,4126998.02140,6725,51829.72,1787977.58632,0 -1632876300000,34.431,34.520,33.953,33.962,62147.35,1632876599999,2125760.81975,5103,21140.78,723679.64823,0 -1632876600000,33.971,34.368,33.958,34.313,64720.51,1632876899999,2211117.41696,4995,39600.69,1353674.03622,0 -1632876900000,34.314,34.443,34.169,34.233,42015.36,1632877199999,1442252.98437,3725,20841.60,715869.83129,0 -1632877200000,34.232,34.524,34.218,34.482,66262.14,1632877499999,2279154.28406,4967,34647.21,1191658.39305,0 -1632877500000,34.485,34.695,34.391,34.692,35628.09,1632877799999,1230835.09109,3542,19356.40,668887.48708,0 -1632877800000,34.681,34.952,34.671,34.947,69050.89,1632878099999,2403632.33695,5548,32664.85,1137120.44893,0 -1632878100000,34.948,34.973,34.748,34.829,61377.06,1632878399999,2138584.41146,5453,27260.27,949982.51067,0 -1632878400000,34.822,34.898,34.752,34.804,41258.64,1632878699999,1436318.22592,3260,21043.65,732610.52686,0 -1632878700000,34.809,34.854,34.549,34.582,43948.61,1632878999999,1524521.24173,3667,19661.15,682173.40363,0 -1632879000000,34.580,34.639,34.318,34.346,68091.94,1632879299999,2348073.49229,5076,30501.95,1052367.83305,0 -1632879300000,34.344,34.452,34.157,34.231,39781.90,1632879599999,1363159.08461,4129,19524.63,669121.07981,0 -1632879600000,34.231,34.435,34.212,34.320,30989.77,1632879899999,1064481.30948,3158,18059.75,620436.26030,0 -1632879900000,34.332,34.357,34.198,34.280,33902.15,1632880199999,1161658.24443,3313,16687.42,571715.10807,0 -1632880200000,34.280,34.470,34.167,34.460,32745.45,1632880499999,1123285.64300,3309,17871.81,613123.63525,0 -1632880500000,34.461,34.646,34.387,34.600,42382.44,1632880799999,1462687.51649,4001,20161.30,695926.03715,0 -1632880800000,34.600,34.684,34.455,34.606,59852.13,1632881099999,2069893.29287,5220,29228.46,1011023.14270,0 -1632881100000,34.607,34.821,34.544,34.806,54706.95,1632881399999,1898539.95808,4769,29136.24,1011596.22574,0 -1632881400000,34.807,34.833,34.584,34.683,42150.69,1632881699999,1462466.88728,4040,16856.46,584910.92530,0 -1632881700000,34.675,34.941,34.674,34.848,38757.35,1632881999999,1350890.54612,4366,23102.37,805300.90132,0 -1632882000000,34.843,34.882,34.778,34.778,35729.36,1632882299999,1244282.04776,3240,15409.43,536695.63784,0 -1632882300000,34.778,35.000,34.766,34.963,46361.30,1632882599999,1619054.73683,4026,27810.18,971191.00283,0 -1632882600000,34.963,35.019,34.746,34.799,49825.58,1632882899999,1736146.73514,4855,19626.74,684187.06002,0 -1632882900000,34.798,34.844,34.711,34.754,30729.24,1632883199999,1068691.22776,2803,12420.62,432052.47298,0 -1632883200000,34.763,35.156,34.718,35.091,52843.86,1632883499999,1850812.29603,4557,30688.92,1075073.48266,0 -1632883500000,35.091,35.092,34.794,34.857,49719.26,1632883799999,1735940.20384,4161,17548.06,612798.95638,0 -1632883800000,34.864,35.039,34.805,34.966,37039.39,1632884099999,1293950.92757,3367,23140.90,808328.07860,0 -1632884100000,34.966,35.026,34.776,34.783,30932.72,1632884399999,1079276.90844,2984,14827.55,517345.48245,0 -1632884400000,34.790,34.923,34.678,34.688,45665.80,1632884699999,1590647.85153,3990,19896.99,693299.70687,0 -1632884700000,34.692,35.015,34.656,34.864,41142.27,1632884999999,1435069.20399,3997,16005.30,558271.15579,0 -1632885000000,34.863,35.080,34.858,35.038,39075.39,1632885299999,1367212.32192,3231,22697.03,794305.27261,0 -1632885300000,35.040,35.148,34.876,34.933,55659.16,1632885599999,1949966.72243,4760,27367.95,958824.44621,0 -1632885600000,34.932,35.122,34.885,34.942,36483.65,1632885899999,1277169.14626,3295,19840.69,694296.53622,0 -1632885900000,34.942,35.113,34.942,35.001,21212.36,1632886199999,743348.42106,2654,10168.18,356263.94843,0 -1632886200000,35.001,35.090,34.874,34.890,40538.80,1632886499999,1417553.55325,3503,19057.56,666353.02900,0 -1632886500000,34.890,35.044,34.880,34.949,29607.74,1632886799999,1034887.23916,2966,15474.27,540787.79073,0 -1632886800000,34.943,35.075,34.867,35.061,26475.15,1632887099999,925583.14713,3004,11023.90,385371.14714,0 -1632887100000,35.055,35.320,35.043,35.253,82352.97,1632887399999,2898664.79706,6757,42013.91,1479092.45219,0 -1632887400000,35.239,35.611,35.215,35.449,111556.60,1632887699999,3957501.55441,7968,60033.49,2129667.68684,0 -1632887700000,35.449,35.565,35.400,35.533,68042.02,1632887999999,2414388.69743,4788,32659.36,1159143.66164,0 -1632888000000,35.529,35.587,35.301,35.531,63681.63,1632888299999,2255744.94179,5338,32606.65,1155257.21050,0 -1632888300000,35.532,35.893,35.532,35.771,128988.31,1632888599999,4613059.26864,9530,66659.15,2383762.26884,0 -1632888600000,35.771,36.154,35.764,35.887,137406.38,1632888899999,4941037.56758,9910,76671.09,2757517.92089,0 -1632888900000,35.887,35.950,35.729,35.742,64144.29,1632889199999,2300251.81937,5377,29703.35,1065530.13923,0 -1632889200000,35.737,35.932,35.647,35.878,48889.43,1632889499999,1749463.94054,4046,24903.76,891420.85695,0 -1632889500000,35.884,35.951,35.783,35.808,39437.64,1632889799999,1414923.44343,3381,20302.80,728550.44122,0 -1632889800000,35.801,36.100,35.794,36.087,43800.65,1632890099999,1573572.80942,4447,23124.89,830953.97200,0 -1632890100000,36.087,36.300,36.031,36.114,86835.28,1632890399999,3140916.45413,6403,45721.91,1653951.18619,0 -1632890400000,36.113,36.197,35.927,36.191,38991.57,1632890699999,1405222.90785,4029,19913.42,717851.70193,0 -1632890700000,36.192,36.316,36.051,36.161,59678.62,1632890999999,2161212.74653,5249,24904.95,902011.26675,0 -1632891000000,36.162,36.300,35.982,36.068,95864.95,1632891299999,3464782.03729,5231,37197.82,1344651.80901,0 -1632891300000,36.083,36.107,35.921,36.069,39716.99,1632891599999,1430482.84039,3480,18504.40,666387.66506,0 -1632891600000,36.070,36.165,35.900,36.055,42207.07,1632891899999,1519845.41610,3865,20514.34,738756.22583,0 -1632891900000,36.055,36.155,35.912,36.036,29637.83,1632892199999,1068224.98743,2775,11570.25,416995.11519,0 -1632892200000,36.036,36.050,35.805,35.899,45906.71,1632892499999,1648218.90785,4345,18609.04,668000.93613,0 -1632892500000,35.899,35.919,35.632,35.638,54413.81,1632892799999,1946153.11081,4808,20122.06,719897.44471,0 -1632892800000,35.640,35.950,35.640,35.854,78944.39,1632893099999,2825883.00249,4779,46770.72,1673825.16093,0 -1632893100000,35.855,35.872,35.716,35.810,30182.13,1632893399999,1080885.47285,2873,13344.13,477877.79522,0 -1632893400000,35.805,35.953,35.724,35.784,31083.50,1632893699999,1113986.80065,3293,16120.35,577759.44343,0 -1632893700000,35.790,35.895,35.716,35.824,16402.80,1632893999999,587437.45639,2111,9354.86,335029.40990,0 -1632894000000,35.824,36.154,35.816,36.147,38120.87,1632894299999,1373747.27086,3677,23581.93,849813.70758,0 -1632894300000,36.146,36.270,36.096,36.135,47812.94,1632894599999,1729986.20184,4441,25331.05,916594.74256,0 -1632894600000,36.135,36.210,36.072,36.080,24200.40,1632894899999,874384.18801,2386,10557.13,381482.62206,0 -1632894900000,36.080,36.180,36.018,36.159,31460.91,1632895199999,1135287.77011,2649,18940.10,683460.90530,0 -1632895200000,36.154,36.297,36.068,36.138,52082.05,1632895499999,1885750.06141,4270,29254.21,1059138.87778,0 -1632895500000,36.133,36.225,35.970,35.994,29268.58,1632895799999,1055945.08998,3058,12891.80,465239.66185,0 -1632895800000,35.991,35.997,35.873,35.957,26330.34,1632896099999,946111.42848,2807,10279.06,369436.88301,0 -1632896100000,35.960,36.155,35.910,35.998,26597.87,1632896399999,958562.59751,2831,12234.14,440800.53859,0 -1632896400000,35.997,36.124,35.957,36.097,21027.62,1632896699999,757833.99703,2486,10357.40,373310.16978,0 -1632896700000,36.092,36.092,35.969,35.973,13209.20,1632896999999,475853.55781,1865,5772.66,207956.55015,0 -1632897000000,35.978,36.068,35.896,35.920,19804.33,1632897299999,712841.83009,2351,9825.87,353666.56396,0 -1632897300000,35.914,35.921,35.751,35.804,35288.78,1632897599999,1264192.19058,3399,13292.98,476319.76573,0 -1632897600000,35.798,35.993,35.736,35.928,36120.79,1632897899999,1295841.60883,3261,17680.17,634362.59040,0 -1632897900000,35.925,36.100,35.912,36.060,37706.78,1632898199999,1358934.51384,3704,18154.77,654388.07052,0 -1632898200000,36.061,36.243,36.017,36.145,32756.30,1632898499999,1184275.60379,3626,19931.32,720591.03758,0 -1632898500000,36.145,36.274,36.063,36.218,83251.00,1632898799999,3012718.15744,6115,40624.04,1470284.56531,0 -1632898800000,36.218,36.248,36.183,36.232,36939.29,1632899099999,1338083.80009,3124,17916.23,649051.73533,0 -1632899100000,36.233,36.240,36.121,36.138,23939.93,1632899399999,866447.08259,2396,9123.87,330299.63701,0 -1632899400000,36.137,36.138,36.060,36.071,28615.99,1632899699999,1032998.13371,2537,11053.78,399097.33610,0 -1632899700000,36.071,36.185,36.044,36.165,18609.51,1632899999999,672477.83416,1848,11011.96,397988.91357,0 -1632900000000,36.173,36.261,36.172,36.184,19501.62,1632900299999,706365.81439,1827,11871.63,430015.90008,0 -1632900300000,36.185,36.263,36.159,36.244,15533.48,1632900599999,562538.05426,1623,8546.85,309539.08237,0 -1632900600000,36.244,36.260,36.159,36.160,12678.46,1632900899999,459104.96688,1447,6931.63,251026.99902,0 -1632900900000,36.160,36.204,36.154,36.170,11611.14,1632901199999,420109.66897,1386,5602.52,202717.89973,0 -1632901200000,36.170,36.178,36.143,36.162,10574.07,1632901499999,382373.03505,1279,3982.36,144006.03551,0 -1632901500000,36.163,36.233,36.137,36.146,17083.13,1632901799999,618246.77911,1666,8898.51,322077.61369,0 -1632901800000,36.147,36.187,36.101,36.186,18385.53,1632902099999,664302.45100,1644,6711.38,242531.72155,0 -1632902100000,36.184,36.243,36.158,36.210,17523.41,1632902399999,634509.74393,1579,9959.00,360614.52104,0 -1632902400000,36.206,36.263,36.155,36.156,25259.21,1632902699999,914537.08197,1980,14991.20,542929.35966,0 -1632902700000,36.155,36.174,36.028,36.057,25711.46,1632902999999,928195.83279,2202,10469.34,377922.90719,0 -1632903000000,36.056,36.110,35.945,36.076,41938.65,1632903299999,1510472.73728,2916,15192.39,547412.17129,0 -1632903300000,36.076,36.134,36.000,36.021,26337.09,1632903599999,950241.70792,1775,15335.84,553418.50637,0 -1632903600000,36.022,36.050,35.866,35.894,24030.90,1632903899999,864077.55081,1834,10093.68,363036.10213,0 -1632903900000,35.894,36.018,35.822,35.993,33965.45,1632904199999,1219740.43702,2805,17569.73,631157.47217,0 -1632904200000,35.993,36.150,35.993,36.039,24813.95,1632904499999,895384.78136,2245,13632.71,491874.48797,0 -1632904500000,36.039,36.073,35.844,35.936,30411.16,1632904799999,1092394.36536,2467,13713.92,492530.30445,0 -1632904800000,35.936,35.973,35.848,35.905,16874.49,1632905099999,606149.21855,1797,9281.91,333407.85220,0 -1632905100000,35.904,35.995,35.898,35.976,21907.56,1632905399999,787675.67645,1619,10925.30,392853.15306,0 -1632905400000,35.975,35.978,35.922,35.963,5038.38,1632905699999,181125.64727,975,2001.50,71956.42440,0 -1632905700000,35.963,36.050,35.946,36.017,16543.32,1632905999999,595485.72990,1585,9521.46,342720.72310,0 -1632906000000,36.017,36.026,35.542,35.661,104042.31,1632906299999,3718589.94036,7282,41922.09,1498725.00233,0 -1632906300000,35.660,35.762,35.539,35.543,45723.88,1632906599999,1630798.52290,4304,17888.54,638154.79019,0 -1632906600000,35.550,35.681,35.533,35.555,45253.22,1632906899999,1611064.01380,3912,20209.54,719565.47420,0 -1632906900000,35.555,35.715,35.536,35.584,33262.63,1632907199999,1185081.14784,3820,15898.45,566516.77717,0 -1632907200000,35.588,35.614,35.340,35.360,74683.41,1632907499999,2648386.84279,5689,30925.97,1096502.58203,0 -1632907500000,35.364,35.484,35.333,35.417,50846.28,1632907799999,1800991.58890,3375,31539.00,1116931.88372,0 -1632907800000,35.418,35.477,35.210,35.290,57502.61,1632908099999,2031981.55585,4433,26059.48,921065.95083,0 -1632908100000,35.290,35.329,35.200,35.248,56453.33,1632908399999,1990428.25552,3790,24800.19,874495.85369,0 -1632908400000,35.248,35.380,35.248,35.347,32624.93,1632908699999,1152244.99214,2918,18400.60,649791.09876,0 -1632908700000,35.347,35.457,35.309,35.346,29167.09,1632908999999,1031933.72573,3222,16416.66,580867.22938,0 -1632909000000,35.347,35.518,35.339,35.411,33212.50,1632909299999,1176850.76613,2648,14217.92,503828.32381,0 -1632909300000,35.410,35.655,35.366,35.495,44418.44,1632909599999,1577720.84276,3440,26365.67,936495.66048,0 -1632909600000,35.495,35.916,35.470,35.838,100205.12,1632909899999,3586256.17010,7550,51658.18,1848226.07189,0 -1632909900000,35.838,35.892,35.514,35.558,41919.32,1632910199999,1498159.32305,4710,17148.17,613026.42335,0 -1632910200000,35.555,35.822,35.417,35.805,57777.01,1632910499999,2057411.91812,5095,23291.63,829640.44351,0 -1632910500000,35.805,35.841,35.550,35.562,43895.63,1632910799999,1568615.63945,3959,20162.63,720546.27008,0 -1632910800000,35.561,35.741,35.561,35.674,26892.01,1632911099999,959055.00155,2657,14445.11,515087.66348,0 -1632911100000,35.678,35.870,35.678,35.845,25006.68,1632911399999,894896.95495,2844,13302.40,475997.83401,0 -1632911400000,35.843,36.108,35.728,36.021,64630.29,1632911699999,2323133.28759,5108,36855.71,1325336.72301,0 -1632911700000,36.022,36.377,36.000,36.273,105289.57,1632911999999,3813169.78327,7162,52457.11,1900604.68761,0 -1632912000000,36.267,36.291,36.040,36.241,59962.25,1632912299999,2169028.28919,4916,27638.45,1000102.42176,0 -1632912300000,36.245,36.335,36.150,36.249,61415.22,1632912599999,2226628.58737,4573,31268.68,1133814.73274,0 -1632912600000,36.249,36.629,36.206,36.471,107637.19,1632912899999,3924945.84816,8338,56273.06,2052038.24313,0 -1632912900000,36.472,36.613,36.350,36.464,62614.36,1632913199999,2286077.98015,4827,27702.73,1011600.38928,0 -1632913200000,36.464,36.494,36.210,36.297,61483.83,1632913499999,2232673.77312,4806,26628.10,967106.99657,0 -1632913500000,36.297,36.379,36.123,36.167,44252.59,1632913799999,1602987.89893,3424,24045.39,870932.98716,0 -1632913800000,36.175,36.290,36.066,36.190,36675.33,1632914099999,1326406.75009,3034,19355.94,700020.56080,0 -1632914100000,36.196,36.206,35.962,36.011,46559.69,1632914399999,1678876.09368,3828,18800.77,677914.51403,0 -1632914400000,36.017,36.311,36.017,36.170,39926.70,1632914699999,1444967.95601,3453,22068.37,798914.92866,0 -1632914700000,36.165,36.194,36.059,36.098,27378.42,1632914999999,988846.97521,2785,13874.84,501158.47425,0 -1632915000000,36.099,36.170,35.910,36.020,33138.26,1632915299999,1192993.38372,3636,15565.23,560337.26222,0 -1632915300000,36.022,36.149,35.955,36.021,30057.68,1632915599999,1083822.57923,2844,12274.28,442592.50719,0 -1632915600000,36.021,36.104,35.970,36.076,19849.06,1632915899999,715090.51340,2211,10926.01,393652.95777,0 -1632915900000,36.067,36.147,36.011,36.079,24969.39,1632916199999,900712.70578,2217,14598.31,526695.26272,0 -1632916200000,36.079,36.280,36.070,36.238,20057.00,1632916499999,725901.88458,2449,11531.98,417366.44961,0 -1632916500000,36.240,36.252,35.952,35.982,58533.48,1632916799999,2109039.62177,4154,21892.86,788808.91225,0 -1632916800000,35.982,36.221,35.971,36.112,70891.67,1632917099999,2558975.26275,4445,44663.93,1612213.43145,0 -1632917100000,36.111,36.115,35.745,36.000,121086.56,1632917399999,4346626.40369,6616,49552.55,1779061.37928,0 -1632917400000,35.992,36.000,35.817,35.892,40730.67,1632917699999,1461379.07308,3399,15221.61,546350.32247,0 -1632917700000,35.891,36.112,35.795,36.031,58847.17,1632917999999,2114199.30091,3963,35406.04,1272531.87904,0 -1632918000000,36.023,36.100,35.845,35.885,54399.80,1632918299999,1955367.26013,4277,25479.16,915841.14044,0 -1632918300000,35.892,35.902,35.542,35.607,96715.46,1632918599999,3449990.18799,6230,44458.76,1586466.99667,0 -1632918600000,35.610,35.753,35.609,35.715,44139.62,1632918899999,1575906.83022,3160,22370.44,798613.28748,0 -1632918900000,35.709,35.730,35.128,35.283,103729.24,1632919199999,3673031.92171,7418,40047.71,1418995.70046,0 -1632919200000,35.285,35.400,35.154,35.378,89690.13,1632919499999,3162235.35982,5705,46757.88,1649029.08767,0 -1632919500000,35.377,35.448,35.179,35.419,54320.76,1632919799999,1918029.82410,4606,27812.28,982438.05456,0 -1632919800000,35.421,35.552,35.349,35.412,65497.60,1632920099999,2321485.63853,4107,32848.63,1164548.97521,0 -1632920100000,35.401,35.479,35.204,35.229,55859.24,1632920399999,1973673.66459,3890,22359.28,790230.03226,0 -1632920400000,35.229,35.340,35.124,35.318,93903.12,1632920699999,3309700.05584,6792,49300.86,1738109.58408,0 -1632920700000,35.313,35.445,35.234,35.274,63403.90,1632920999999,2241734.25670,4636,29957.82,1059449.52952,0 -1632921000000,35.274,35.371,35.129,35.171,42078.69,1632921299999,1483004.54703,3610,20373.40,718312.47750,0 -1632921300000,35.171,35.264,34.894,34.926,94547.64,1632921599999,3313989.86390,6177,28789.09,1009271.96325,0 -1632921600000,34.921,35.047,34.785,34.958,85239.39,1632921899999,2976256.17679,6234,36427.40,1272932.19768,0 -1632921900000,34.960,35.029,34.899,34.986,40379.30,1632922199999,1411797.11437,3486,20550.42,718522.03591,0 -1632922200000,34.983,35.163,34.956,35.028,53808.09,1632922499999,1887690.71302,4323,31342.64,1099663.53569,0 -1632922500000,35.026,35.026,34.750,34.781,61434.91,1632922799999,2143158.11680,4863,22033.06,769092.44358,0 -1632922800000,34.781,34.917,34.781,34.815,31986.38,1632923099999,1114875.77748,3014,18016.44,628034.54718,0 -1632923100000,34.806,34.936,34.773,34.910,39068.43,1632923399999,1362581.17532,3208,22754.90,793612.17492,0 -1632923400000,34.910,35.143,34.902,35.054,75959.35,1632923699999,2661315.46777,4803,43698.45,1530966.56608,0 -1632923700000,35.063,35.190,35.035,35.078,43833.45,1632923999999,1538986.18787,3145,22717.05,797603.30781,0 -1632924000000,35.078,35.276,35.076,35.231,73547.51,1632924299999,2589823.10971,4739,37917.37,1335103.36347,0 -1632924300000,35.228,35.293,35.048,35.080,49700.92,1632924599999,1747921.15397,3283,19437.93,683701.32990,0 -1632924600000,35.079,35.196,35.066,35.164,30433.65,1632924899999,1068974.49324,2556,17656.96,620149.53616,0 -1632924900000,35.163,35.261,35.106,35.217,35021.15,1632925199999,1232530.39297,2691,18200.46,640718.06761,0 -1632925200000,35.220,35.426,35.217,35.391,52197.33,1632925499999,1844184.96166,3674,32182.41,1137344.99765,0 -1632925500000,35.391,35.424,35.273,35.309,29638.39,1632925799999,1047778.91375,2655,11967.15,423139.08300,0 -1632925800000,35.304,35.322,35.050,35.160,49840.99,1632926099999,1753823.68588,4110,23374.31,822584.56165,0 -1632926100000,35.166,35.198,35.086,35.116,19890.41,1632926399999,698816.04657,2101,11803.12,414810.76931,0 -1632926400000,35.115,35.168,35.039,35.126,20686.26,1632926699999,725966.86176,2143,10130.77,355554.49514,0 -1632926700000,35.125,35.136,35.000,35.076,36614.60,1632926999999,1284314.50570,2674,17568.64,616360.86833,0 -1632927000000,35.074,35.145,34.767,34.965,138549.44,1632927299999,4838882.01100,7760,56275.75,1964569.25712,0 -1632927300000,34.966,35.121,34.925,35.084,33548.76,1632927599999,1174643.46537,2872,21438.99,750713.94888,0 -1632927600000,35.074,35.212,35.033,35.203,52070.46,1632927899999,1829075.02392,3701,26911.15,945676.57099,0 -1632927900000,35.206,35.244,35.125,35.225,23252.32,1632928199999,818268.88676,2522,12336.35,434156.37085,0 -1632928200000,35.222,35.292,35.117,35.251,35388.45,1632928499999,1246432.50011,3156,19972.75,703681.56561,0 -1632928500000,35.250,35.271,35.050,35.089,34417.52,1632928799999,1208980.40031,2905,16450.25,577685.29313,0 -1632928800000,35.092,35.153,35.000,35.044,31204.49,1632929099999,1094724.35953,2419,15319.01,537651.00258,0 -1632929100000,35.044,35.058,34.888,34.905,48391.55,1632929399999,1692382.70615,3333,20902.60,731143.05576,0 -1632929400000,34.904,34.958,34.644,34.671,76877.20,1632929699999,2675630.01047,5019,33176.29,1155056.26228,0 -1632929700000,34.671,34.796,34.280,34.304,122313.63,1632929999999,4224879.02515,8084,49055.65,1695919.62714,0 -1632930000000,34.303,34.439,34.148,34.355,128011.70,1632930299999,4389835.70811,8074,62808.16,2153920.02685,0 -1632930300000,34.359,34.363,34.131,34.225,58805.03,1632930599999,2013634.38035,4787,27554.24,943615.68102,0 -1632930600000,34.227,34.394,34.216,34.346,62728.75,1632930899999,2151577.06295,4394,26233.17,899848.15862,0 -1632930900000,34.346,34.367,34.100,34.280,79863.22,1632931199999,2733423.36811,5694,33179.32,1135403.72993,0 -1632931200000,34.280,34.543,34.234,34.528,73175.57,1632931499999,2516898.39478,5461,33957.60,1168645.91072,0 -1632931500000,34.523,34.523,34.294,34.369,43469.45,1632931799999,1496481.68686,3878,17658.29,607738.32403,0 -1632931800000,34.367,34.474,34.201,34.396,56410.04,1632932099999,1935900.38039,4156,28508.49,978447.93464,0 -1632932100000,34.397,34.478,34.290,34.344,37886.60,1632932399999,1303027.77678,2945,18441.91,634298.95051,0 -1632932400000,34.338,34.354,33.933,34.013,103380.27,1632932699999,3520695.20881,7278,37834.25,1288443.47750,0 -1632932700000,34.013,34.165,33.991,34.165,47413.34,1632932999999,1615419.94775,3793,21182.59,721850.65934,0 -1632933000000,34.165,34.314,34.065,34.147,51006.40,1632933299999,1743725.85047,3916,27141.21,928076.13849,0 -1632933300000,34.155,34.193,33.947,33.988,35793.59,1632933599999,1218629.30558,2918,14159.51,482208.44860,0 -1632933600000,33.990,34.120,33.858,34.053,57392.45,1632933899999,1949203.80051,3969,25676.77,872612.61479,0 -1632933900000,34.054,34.177,33.909,34.057,39382.94,1632934199999,1342329.19797,3543,20379.54,694679.51680,0 -1632934200000,34.057,34.347,34.032,34.168,42042.47,1632934499999,1438820.00042,3358,23950.55,819872.42358,0 -1632934500000,34.175,34.264,34.073,34.096,21668.98,1632934799999,739898.52306,2274,11159.08,381088.86372,0 -1632934800000,34.083,34.259,34.034,34.129,32754.15,1632935099999,1119191.98630,2797,19542.41,667763.79274,0 -1632935100000,34.125,34.232,34.054,34.121,25268.26,1632935399999,862546.57725,2517,14207.85,484959.97554,0 -1632935400000,34.126,34.150,34.048,34.067,18322.45,1632935699999,625074.16096,1905,8908.31,303960.09372,0 -1632935700000,34.066,34.320,34.022,34.291,41766.61,1632935999999,1428726.74243,3065,18867.40,645379.85254,0 -1632936000000,34.291,34.318,34.181,34.277,22532.39,1632936299999,771966.33866,2131,10951.15,375170.82527,0 -1632936300000,34.276,34.407,34.243,34.270,46488.94,1632936599999,1595533.63415,3114,32273.87,1107673.90524,0 -1632936600000,34.271,34.271,34.141,34.241,23002.90,1632936899999,786871.74440,2215,10019.03,342796.55254,0 -1632936900000,34.234,34.301,34.163,34.175,21259.79,1632937199999,727441.73204,1910,13790.32,471831.20108,0 -1632937200000,34.177,34.186,33.952,34.044,34901.54,1632937499999,1188968.25434,3058,13738.17,468048.62294,0 -1632937500000,34.044,34.044,33.752,33.879,65558.08,1632937799999,2219794.82314,4962,25337.59,858363.84343,0 -1632937800000,33.880,33.880,33.701,33.789,43761.37,1632938099999,1479166.04691,3358,15155.36,512383.55509,0 -1632938100000,33.794,33.798,33.548,33.619,72454.26,1632938399999,2438083.51474,4823,24170.19,813322.61935,0 -1632938400000,33.618,33.886,33.530,33.729,78923.69,1632938699999,2659642.92467,5570,42216.04,1422941.33558,0 -1632938700000,33.722,33.899,33.545,33.897,86525.05,1632938999999,2917537.07788,5633,48827.90,1646628.90274,0 -1632939000000,33.893,34.056,33.818,33.921,69052.85,1632939299999,2344663.43844,4886,36297.96,1232806.18265,0 -1632939300000,33.924,34.050,33.823,33.853,35990.35,1632939599999,1221381.66949,3029,17724.84,601591.93052,0 -1632939600000,33.855,33.914,33.750,33.862,28797.29,1632939899999,974972.82165,2311,15865.97,537232.43082,0 -1632939900000,33.864,33.864,33.638,33.656,36041.41,1632940199999,1215783.52304,2827,12781.01,431088.02036,0 -1632940200000,33.662,33.700,33.556,33.571,44314.77,1632940499999,1490389.00718,3732,20552.92,691312.81315,0 -1632940500000,33.570,33.710,33.520,33.604,40172.67,1632940799999,1349855.48790,3057,20881.59,701801.30540,0 -1632940800000,33.615,33.692,33.550,33.603,28148.37,1632941099999,946317.00971,2451,14577.75,490052.35143,0 -1632941100000,33.604,33.610,33.350,33.447,80333.98,1632941399999,2687303.03930,5409,30325.86,1014322.82544,0 -1632941400000,33.443,33.600,33.426,33.580,47722.08,1632941699999,1599496.76485,3172,27836.07,933092.41623,0 -1632941700000,33.577,33.583,33.407,33.528,27560.88,1632941999999,923479.18674,2220,12061.11,404143.04420,0 -1632942000000,33.529,33.578,33.390,33.392,33724.85,1632942299999,1128182.25658,2741,17622.95,589525.54547,0 -1632942300000,33.392,33.683,33.362,33.630,44704.29,1632942599999,1498504.27114,3135,23810.31,797900.78932,0 -1632942600000,33.629,33.647,33.544,33.588,25539.77,1632942899999,857908.91420,2319,12441.53,417906.48107,0 -1632942900000,33.589,33.695,33.550,33.636,31379.61,1632943199999,1054788.89448,2681,19003.62,638760.71545,0 -1632943200000,33.637,33.645,33.397,33.454,35778.86,1632943499999,1198641.93615,2868,21260.91,712287.66677,0 -1632943500000,33.454,33.598,33.416,33.585,22002.04,1632943799999,737663.59012,2207,14223.92,476863.99516,0 -1632943800000,33.581,33.581,33.441,33.483,15732.95,1632944099999,526919.47825,1869,8729.84,292300.10294,0 -1632944100000,33.483,33.547,33.408,33.445,35989.75,1632944399999,1204635.45051,2302,20732.22,693694.03603,0 -1632944400000,33.441,33.497,33.381,33.469,22320.28,1632944699999,746096.19771,1970,12502.38,417882.91533,0 -1632944700000,33.477,33.508,33.351,33.480,31422.24,1632944999999,1049949.34572,2454,14365.02,479932.96677,0 -1632945000000,33.479,33.485,33.200,33.238,60997.43,1632945299999,2032422.57835,4490,25047.48,835141.95366,0 -1632945300000,33.238,33.425,33.150,33.382,55507.42,1632945599999,1846799.12302,4033,29323.07,976046.11976,0 -1632945600000,33.391,33.521,33.241,33.486,44026.06,1632945899999,1469830.42553,3179,20813.74,695046.32833,0 -1632945900000,33.486,33.570,33.271,33.319,48104.14,1632946199999,1606573.47259,3164,28470.54,951019.64448,0 -1632946200000,33.318,33.396,33.130,33.139,67529.58,1632946499999,2244040.92096,3634,30546.20,1015274.66417,0 -1632946500000,33.148,33.197,33.007,33.138,62921.68,1632946799999,2082214.75400,4850,26452.39,875687.66852,0 -1632946800000,33.133,33.370,33.056,33.328,52286.55,1632947099999,1738472.72334,3867,27897.08,927422.54333,0 -1632947100000,33.325,33.344,33.025,33.059,43673.79,1632947399999,1446841.58524,3063,19839.60,656984.87927,0 -1632947400000,33.059,33.196,33.020,33.039,48318.78,1632947699999,1598608.34111,3982,22129.09,732182.13875,0 -1632947700000,33.039,33.130,32.925,32.975,89149.19,1632947999999,2944398.15773,4937,24945.38,824321.37829,0 -1632948000000,32.974,33.065,32.846,32.917,78551.47,1632948299999,2587566.01473,5960,32172.01,1060207.61107,0 -1632948300000,32.920,32.960,32.834,32.900,38731.56,1632948599999,1274075.69294,3101,22803.20,750267.49999,0 -1632948600000,32.900,32.989,32.724,32.963,76237.20,1632948899999,2502527.81590,5182,35629.17,1170422.12890,0 -1632948900000,32.962,33.148,32.951,33.125,61374.79,1632949199999,2029086.29393,3937,34101.00,1127419.46161,0 -1632949200000,33.129,33.282,33.046,33.247,72978.16,1632949499999,2423494.97950,4528,34176.65,1134958.09604,0 -1632949500000,33.248,33.286,33.094,33.125,63474.73,1632949799999,2105667.06912,3951,31595.25,1048302.80373,0 -1632949800000,33.126,33.185,32.863,32.906,61775.89,1632950099999,2038932.94929,3078,29622.87,977838.14594,0 -1632950100000,32.916,33.088,32.859,33.064,28689.56,1632950399999,946211.15480,2534,15859.09,523100.67097,0 -1632950400000,33.057,33.112,32.984,33.023,11840.43,1632950699999,391301.78298,1363,6877.67,227330.89319,0 -1632950700000,33.026,33.218,33.005,33.217,20893.99,1632950999999,691912.65835,1694,15397.31,510014.07344,0 -1632951000000,33.217,33.401,33.209,33.400,38014.49,1632951299999,1266745.37033,2860,25295.69,842926.23728,0 -1632951300000,33.401,33.401,33.094,33.175,32410.06,1632951599999,1075498.90629,2379,12373.73,410340.78448,0 -1632951600000,33.181,33.249,33.114,33.236,11406.99,1632951899999,378479.39394,1128,5851.67,194217.78171,0 -1632951900000,33.236,33.411,33.236,33.401,25714.49,1632952199999,857311.73064,2090,18040.46,601558.89252,0 -1632952200000,33.401,33.474,33.330,33.364,33097.95,1632952499999,1105880.94230,2235,18405.51,615169.51970,0 -1632952500000,33.365,33.455,33.335,33.403,21985.51,1632952799999,733946.11476,1820,15221.94,508109.38767,0 -1632952800000,33.404,33.441,33.309,33.320,24052.58,1632953099999,802697.75799,2198,11591.38,386848.07726,0 -1632953100000,33.311,33.387,33.177,33.177,23841.68,1632953399999,793155.22719,1983,7760.80,258357.18491,0 -1632953400000,33.178,33.339,33.150,33.220,26434.45,1632953699999,878776.29937,2188,13781.82,458213.97003,0 -1632953700000,33.220,33.339,33.186,33.307,20808.59,1632953999999,692245.55259,2052,10796.60,359201.24327,0 -1632954000000,33.309,33.309,32.995,33.083,44719.81,1632954299999,1479717.99020,3683,24650.90,815584.89086,0 -1632954300000,33.087,33.173,33.004,33.121,39673.65,1632954599999,1311761.52073,3359,21696.04,717233.92826,0 -1632954600000,33.121,33.249,33.071,33.237,36762.12,1632954899999,1219422.49376,3247,22943.43,760968.42745,0 -1632954900000,33.234,33.293,33.170,33.280,17641.11,1632955199999,586266.85464,2104,8334.82,277000.97217,0 -1632955200000,33.286,33.543,33.253,33.469,54947.20,1632955499999,1837224.84217,4070,27554.32,921275.41092,0 -1632955500000,33.467,33.473,33.246,33.381,37021.31,1632955799999,1234966.08104,3086,16311.63,544111.05077,0 -1632955800000,33.374,33.562,33.374,33.516,39486.37,1632956099999,1321850.59493,3223,24491.15,819951.01434,0 -1632956100000,33.515,33.530,33.446,33.470,23703.25,1632956399999,793560.43236,2295,12880.67,431233.53287,0 -1632956400000,33.469,33.497,33.253,33.254,36017.37,1632956699999,1201645.77205,3048,14364.75,479289.33615,0 -1632956700000,33.258,33.439,33.244,33.436,14725.99,1632956999999,491658.63841,1858,8743.16,291910.58435,0 -1632957000000,33.440,33.501,33.363,33.472,17116.63,1632957299999,572420.49164,2108,9453.11,316201.63469,0 -1632957300000,33.470,33.470,33.289,33.398,18364.35,1632957599999,612727.01073,1971,7306.45,243789.30339,0 -1632957600000,33.398,33.452,33.330,33.449,12541.58,1632957899999,418723.02458,1673,6995.09,233561.69115,0 -1632957900000,33.450,33.501,33.374,33.501,11493.63,1632958199999,384297.78383,1661,6532.63,218441.83815,0 -1632958200000,33.501,33.537,33.436,33.499,25244.66,1632958499999,845398.02358,2598,12712.34,425737.85435,0 -1632958500000,33.499,33.592,33.451,33.551,16317.78,1632958799999,547048.46883,2062,9352.03,313576.44296,0 -1632958800000,33.542,33.690,33.511,33.690,16007.58,1632959099999,537542.09686,2018,10510.70,353047.44846,0 -1632959100000,33.693,33.735,33.536,33.612,35838.03,1632959399999,1204969.06937,3220,14869.65,499943.25015,0 -1632959400000,33.613,33.739,33.589,33.732,22075.34,1632959699999,742732.16783,2416,10629.94,357711.48740,0 -1632959700000,33.730,33.930,33.730,33.845,63073.90,1632959999999,2134937.96798,4270,38964.56,1319001.06340,0 -1632960000000,33.845,33.858,33.572,33.648,77213.05,1632960299999,2601816.01999,5177,35401.62,1193270.03601,0 -1632960300000,33.652,33.674,33.442,33.625,54430.47,1632960599999,1825647.56128,3626,25163.94,844271.18642,0 -1632960600000,33.625,33.842,33.581,33.834,31057.18,1632960899999,1046983.45064,3016,19298.74,650796.67099,0 -1632960900000,33.842,34.181,33.824,34.098,85487.63,1632961199999,2909706.61017,6662,42937.79,1461054.80856,0 -1632961200000,34.102,34.174,34.002,34.132,53541.19,1632961499999,1824950.72639,3771,27333.11,931884.97570,0 -1632961500000,34.132,34.144,34.041,34.103,22152.48,1632961799999,755177.98899,2767,11561.07,394172.22940,0 -1632961800000,34.102,34.195,33.995,34.161,40552.39,1632962099999,1382273.30470,3745,19378.88,660725.29313,0 -1632962100000,34.160,34.339,34.145,34.270,55854.57,1632962399999,1912320.24497,4103,36416.51,1246880.00323,0 -1632962400000,34.266,34.476,34.201,34.343,48244.64,1632962699999,1657964.59504,5029,23571.98,810017.39494,0 -1632962700000,34.342,34.575,34.294,34.561,79181.02,1632962999999,2725970.73123,6208,40225.67,1385154.35844,0 -1632963000000,34.561,34.749,34.536,34.683,65411.06,1632963299999,2267042.75318,5507,27471.12,951925.38590,0 -1632963300000,34.679,34.697,34.489,34.594,60488.32,1632963599999,2090863.74157,4965,21223.92,733803.16576,0 -1632963600000,34.592,34.683,34.540,34.606,47155.12,1632963899999,1632511.28941,3918,18447.52,638594.74945,0 -1632963900000,34.602,34.651,34.412,34.641,50594.94,1632964199999,1746905.28870,3556,21849.39,754570.07323,0 -1632964200000,34.648,34.948,34.599,34.904,100782.03,1632964499999,3509547.97959,7336,54390.86,1894220.33678,0 -1632964500000,34.904,34.994,34.759,34.854,80207.03,1632964799999,2796863.58311,5909,33531.95,1169409.96396,0 -1632964800000,34.861,34.966,34.671,34.731,61831.47,1632965099999,2153844.94563,5097,26893.14,937126.28443,0 -1632965100000,34.734,35.027,34.724,34.970,51148.48,1632965399999,1784162.75902,4511,29374.63,1024874.98457,0 -1632965400000,34.976,35.108,34.920,35.090,55504.85,1632965699999,1943010.88485,5039,28634.98,1002571.20619,0 -1632965700000,35.088,35.197,34.854,34.892,50620.22,1632965999999,1773440.88605,4319,19801.77,694382.04549,0 -1632966000000,34.893,34.978,34.879,34.892,20157.27,1632966299999,704088.34231,2153,6693.93,233848.59998,0 -1632966300000,34.898,34.946,34.800,34.891,32596.33,1632966599999,1136630.34069,2907,12656.94,441410.97287,0 -1632966600000,34.884,34.947,34.680,34.738,42874.97,1632966899999,1492711.18227,3326,13821.16,481570.89052,0 -1632966900000,34.742,34.849,34.702,34.811,29586.74,1632967199999,1028900.63831,2523,12354.56,429725.24415,0 -1632967200000,34.808,34.880,34.704,34.780,37114.06,1632967499999,1290776.04495,3155,14871.28,517332.49183,0 -1632967500000,34.771,34.796,34.550,34.601,50223.51,1632967799999,1741111.43051,3537,13533.53,469437.30956,0 -1632967800000,34.601,34.759,34.601,34.652,21865.17,1632968099999,758367.25446,2106,10598.98,367700.40291,0 -1632968100000,34.651,34.712,34.589,34.623,23739.94,1632968399999,822390.65617,2359,10854.19,376016.14843,0 -1632968400000,34.615,34.808,34.608,34.792,30526.17,1632968699999,1060301.95907,2758,18042.70,626721.64381,0 -1632968700000,34.783,34.854,34.737,34.803,24520.17,1632968999999,853526.28106,2286,13858.18,482400.14954,0 -1632969000000,34.803,34.821,34.727,34.776,25093.64,1632969299999,872730.93300,2671,9267.19,322318.96116,0 -1632969300000,34.771,34.812,34.739,34.781,12259.95,1632969599999,426385.26688,1891,6223.56,216484.14575,0 -1632969600000,34.783,34.805,34.618,34.667,30910.50,1632969899999,1073238.61609,2417,9686.40,336388.20905,0 -1632969900000,34.667,34.783,34.661,34.735,21803.64,1632970199999,757468.76933,2065,7952.02,276254.83474,0 -1632970200000,34.733,34.841,34.699,34.822,24301.46,1632970499999,845186.38608,2025,11520.82,400709.67969,0 -1632970500000,34.823,34.990,34.785,34.967,38242.33,1632970799999,1334605.45910,3065,23427.24,817655.69115,0 -1632970800000,34.975,35.143,34.904,35.122,73925.95,1632971099999,2587754.00683,5520,40842.20,1429843.93133,0 -1632971100000,35.127,35.300,35.063,35.089,66799.96,1632971399999,2350101.06300,5089,36118.87,1270908.02639,0 -1632971400000,35.088,35.090,34.892,34.946,42058.96,1632971699999,1470286.67402,3392,18393.13,642921.47650,0 -1632971700000,34.962,34.974,34.747,34.819,36959.90,1632971999999,1288097.54420,3321,15738.19,548547.00701,0 -1632972000000,34.824,34.898,34.778,34.851,13389.76,1632972299999,466468.27457,1685,5683.21,198052.33207,0 -1632972300000,34.851,34.875,34.752,34.822,25324.03,1632972599999,881687.31478,2246,9963.72,346958.41142,0 -1632972600000,34.821,34.849,34.765,34.801,21868.65,1632972899999,761115.08745,2082,7844.83,273089.25265,0 -1632972900000,34.800,35.019,34.783,34.915,23710.32,1632973199999,827472.88099,2046,15877.14,554104.73933,0 -1632973200000,34.913,35.038,34.871,34.898,41089.06,1632973499999,1436560.27058,2893,17047.53,596091.23115,0 -1632973500000,34.895,35.000,34.870,34.983,18428.17,1632973799999,643942.24040,2004,8910.37,311381.43098,0 -1632973800000,34.979,35.138,34.944,35.121,27445.31,1632974099999,961354.81402,2669,15742.99,551567.54867,0 -1632974100000,35.122,35.245,35.062,35.142,46465.42,1632974399999,1633414.88948,3953,25835.68,908284.31428,0 -1632974400000,35.142,35.247,35.129,35.183,49902.82,1632974699999,1755984.53835,4013,24017.06,845221.85812,0 -1632974700000,35.183,35.323,35.155,35.323,45649.27,1632974999999,1608282.36992,3883,23823.86,839474.02557,0 -1632975000000,35.323,35.356,35.216,35.296,32493.64,1632975299999,1146783.29054,3220,13963.78,492819.57469,0 -1632975300000,35.302,35.350,35.077,35.094,51712.77,1632975599999,1821003.80625,3409,13957.98,491689.50696,0 -1632975600000,35.099,35.233,35.099,35.151,21691.11,1632975899999,762810.21672,2073,11211.42,394274.28291,0 -1632975900000,35.150,35.172,35.027,35.027,21228.92,1632976199999,744888.96270,2204,7971.70,279709.65822,0 -1632976200000,35.027,35.106,34.958,35.055,30182.50,1632976499999,1057682.53744,2706,10745.27,376642.67678,0 -1632976500000,35.053,35.118,35.007,35.106,37031.25,1632976799999,1298552.24690,2025,24435.99,856994.96689,0 -1632976800000,35.099,35.186,35.072,35.161,39373.80,1632977099999,1383351.10686,2280,14926.70,524453.70543,0 -1632977100000,35.160,35.173,34.835,34.877,52905.21,1632977399999,1851188.77925,3049,15112.08,529147.59215,0 -1632977400000,34.880,34.999,34.831,34.863,38585.03,1632977699999,1347308.71503,2646,14490.41,505964.17416,0 -1632977700000,34.863,34.910,34.792,34.841,25172.81,1632977999999,877265.51538,1881,6135.42,213842.14164,0 -1632978000000,34.846,34.972,34.828,34.888,27281.49,1632978299999,952218.19075,2486,14565.17,508433.26535,0 -1632978300000,34.888,35.000,34.875,34.943,15284.96,1632978599999,534219.26921,1546,9072.32,317102.77615,0 -1632978600000,34.946,34.994,34.940,34.953,11120.94,1632978899999,388871.92165,1219,4977.47,174070.32564,0 -1632978900000,34.954,35.010,34.902,34.940,19495.62,1632979199999,681756.13809,1542,13363.66,467411.44843,0 -1632979200000,34.944,34.958,34.724,34.748,38872.89,1632979499999,1352818.14417,2456,8097.27,282051.34997,0 -1632979500000,34.751,34.817,34.620,34.631,34743.36,1632979799999,1206650.28718,2488,12479.22,433520.73839,0 -1632979800000,34.632,34.749,34.556,34.623,43856.94,1632980099999,1519917.33428,2702,18168.69,629830.32853,0 -1632980100000,34.622,34.692,34.562,34.578,28920.85,1632980399999,1001512.03062,2298,9593.18,332216.59535,0 -1632980400000,34.576,34.619,34.460,34.492,35393.64,1632980699999,1222028.98217,2907,13048.32,450637.94595,0 -1632980700000,34.489,34.700,34.489,34.676,34542.37,1632980999999,1195877.30106,2636,20163.84,698003.32957,0 -1632981000000,34.673,34.688,34.594,34.665,18711.70,1632981299999,648266.36561,1875,10194.78,353220.52590,0 -1632981300000,34.665,34.778,34.656,34.750,22396.53,1632981599999,777727.30069,1835,13953.87,484588.76358,0 -1632981600000,34.750,34.923,34.750,34.830,34311.51,1632981899999,1195830.88654,2756,16858.41,587478.56609,0 -1632981900000,34.832,34.986,34.826,34.976,26713.33,1632982199999,932574.48980,2285,16684.99,582571.47343,0 -1632982200000,34.976,35.140,34.945,35.098,41622.83,1632982499999,1459247.90250,3180,21441.68,751739.35915,0 -1632982500000,35.102,35.107,34.932,34.944,40576.54,1632982799999,1420172.38001,2813,13795.52,482693.54297,0 -1632982800000,34.944,35.075,34.917,35.031,19567.09,1632983099999,684800.99570,1881,10280.63,359844.83184,0 -1632983100000,35.030,35.200,35.000,35.074,57208.63,1632983399999,2009262.77070,3238,33613.25,1180387.21777,0 -1632983400000,35.080,35.097,34.907,34.920,42321.39,1632983699999,1481329.25148,2895,21087.53,738100.68301,0 -1632983700000,34.915,34.996,34.893,34.910,20337.32,1632983999999,710551.15047,1838,10841.31,378822.56520,0 -1632984000000,34.918,34.943,34.721,34.782,40581.21,1632984299999,1412276.29871,2659,11573.54,402859.71407,0 -1632984300000,34.783,34.790,34.639,34.664,38745.93,1632984599999,1345550.04895,2688,19383.77,673233.46094,0 -1632984600000,34.657,34.770,34.650,34.739,13173.72,1632984899999,457506.85009,1657,7039.92,244497.49135,0 -1632984900000,34.738,34.792,34.625,34.665,27510.93,1632985199999,954643.66550,2255,8289.97,287675.42479,0 -1632985200000,34.659,34.768,34.562,34.583,24750.10,1632985499999,858358.49389,2083,9876.40,342722.76728,0 -1632985500000,34.582,34.600,34.415,34.415,57658.50,1632985799999,1990146.46124,3429,20027.19,691845.17457,0 -1632985800000,34.423,34.453,34.226,34.250,67508.07,1632986099999,2318026.85231,4679,30661.08,1052905.95726,0 -1632986100000,34.249,34.471,34.229,34.390,39594.13,1632986399999,1361428.14234,3270,22895.98,787444.25308,0 -1632986400000,34.393,34.472,34.355,34.391,31397.13,1632986699999,1080688.58907,2451,11687.91,402388.80599,0 -1632986700000,34.394,34.477,34.360,34.452,24995.31,1632986999999,860503.85871,2050,16105.40,554516.69832,0 -1632987000000,34.453,34.658,34.433,34.463,42228.48,1632987299999,1458680.44981,2984,22101.93,763354.59755,0 -1632987300000,34.467,34.570,34.436,34.483,18876.09,1632987599999,651341.00699,1714,8504.15,293381.26604,0 -1632987600000,34.484,34.529,34.461,34.470,14292.78,1632987899999,493006.35580,1501,6707.38,231385.69926,0 -1632987900000,34.468,34.505,34.421,34.436,22322.17,1632988199999,769316.19518,2088,9449.15,325717.47224,0 -1632988200000,34.436,34.450,34.293,34.333,30332.04,1632988499999,1042471.92847,2455,10891.07,374497.17451,0 -1632988500000,34.333,34.370,34.298,34.331,20341.89,1632988799999,698330.87591,1729,7339.27,251966.80712,0 -1632988800000,34.334,34.524,34.329,34.429,33327.38,1632989099999,1147394.75862,2862,18345.63,631637.87526,0 -1632989100000,34.435,34.499,34.319,34.368,28242.85,1632989399999,971527.73247,2385,11889.33,409052.22700,0 -1632989400000,34.371,34.425,34.253,34.348,24860.89,1632989699999,853571.18810,2130,11194.25,384317.04029,0 -1632989700000,34.347,34.360,34.016,34.099,85578.93,1632989999999,2923025.55940,5876,30615.75,1045771.85305,0 -1632990000000,34.098,34.123,33.831,33.912,96134.16,1632990299999,3264443.59968,6314,30897.99,1049476.07457,0 -1632990300000,33.911,33.963,33.753,33.799,58839.17,1632990599999,1992831.21053,4091,25740.91,872036.32607,0 -1632990600000,33.808,33.955,33.807,33.833,50346.07,1632990899999,1706001.33465,3553,27924.22,946173.64397,0 -1632990900000,33.824,33.836,33.566,33.654,63311.00,1632991199999,2132620.90803,5626,24544.93,826849.22354,0 -1632991200000,33.652,33.813,33.629,33.743,45419.21,1632991499999,1531798.06132,3604,22101.44,745372.84576,0 -1632991500000,33.743,33.873,33.728,33.748,37382.19,1632991799999,1263564.30317,2918,20781.88,702648.23933,0 -1632991800000,33.742,33.867,33.706,33.851,23614.81,1632992099999,798297.16664,2162,11345.53,383632.54165,0 -1632992100000,33.851,34.075,33.850,34.004,71828.74,1632992399999,2441897.76990,4422,48672.87,1654486.14381,0 -1632992400000,33.996,34.384,33.996,34.330,77510.92,1632992699999,2651522.39032,5375,50109.70,1714405.21866,0 -1632992700000,34.333,34.380,34.225,34.229,39093.91,1632992999999,1341184.12010,3238,17991.21,617379.57925,0 -1632993000000,34.234,34.501,34.230,34.405,59536.34,1632993299999,2047870.48781,5146,37303.56,1283566.78551,0 -1632993300000,34.404,34.463,34.255,34.334,26577.75,1632993599999,912924.31859,2985,13848.81,475751.58469,0 -1632993600000,34.329,34.360,34.064,34.124,44816.62,1632993899999,1533711.27287,2527,16320.49,558862.18829,0 -1632993900000,34.124,34.167,33.983,34.137,48970.69,1632994199999,1668680.27307,2905,22206.63,756914.41348,0 -1632994200000,34.136,34.156,33.950,33.973,30025.17,1632994499999,1021627.76284,2182,13402.26,456199.56460,0 -1632994500000,33.970,34.016,33.884,33.906,36002.18,1632994799999,1222366.13899,2538,18094.24,614504.44453,0 -1632994800000,33.912,34.138,33.906,34.136,28361.32,1632995099999,964533.56884,2471,17557.86,597212.70063,0 -1632995100000,34.136,34.136,33.903,34.027,46443.47,1632995399999,1580161.95957,3098,20910.42,711802.09892,0 -1632995400000,34.027,34.239,34.005,34.101,28831.25,1632995699999,984030.18056,2469,14702.28,501783.67956,0 -1632995700000,34.107,34.380,34.105,34.205,54002.02,1632995999999,1850783.31493,3314,33371.27,1143647.35866,0 -1632996000000,34.197,34.400,34.190,34.349,43164.44,1632996299999,1479936.91174,2911,20059.43,687694.27171,0 -1632996300000,34.340,34.398,34.250,34.250,26379.96,1632996599999,905652.92415,2377,10930.04,375315.74966,0 -1632996600000,34.250,34.272,34.029,34.189,68152.49,1632996899999,2328142.06615,4258,32125.14,1097347.70882,0 -1632996900000,34.191,34.335,34.149,34.273,41384.95,1632997199999,1417473.88910,2688,20977.30,718487.58056,0 -1632997200000,34.272,34.310,34.159,34.236,42677.18,1632997499999,1461522.03773,2720,26106.82,894065.80831,0 -1632997500000,34.241,34.251,34.088,34.166,29324.68,1632997799999,1001864.27764,2303,13937.98,476264.97223,0 -1632997800000,34.160,34.166,33.848,33.945,59531.79,1632998099999,2023465.53081,3721,25903.38,879900.20197,0 -1632998100000,33.944,33.992,33.807,33.846,33459.54,1632998399999,1134036.89807,2643,16628.69,563831.40059,0 -1632998400000,33.850,33.876,33.780,33.839,42084.28,1632998699999,1423078.62328,2468,21779.36,736513.88186,0 -1632998700000,33.839,33.983,33.834,33.968,34446.25,1632998999999,1167897.68406,2359,16565.94,561717.53098,0 -1632999000000,33.970,34.063,33.776,33.858,45415.79,1632999299999,1539802.40367,3010,16899.70,573261.43292,0 -1632999300000,33.859,33.949,33.702,33.798,40633.75,1632999599999,1374428.42030,3332,19265.33,651510.58075,0 -1632999600000,33.799,34.130,33.713,34.045,58188.47,1632999899999,1976331.88375,3948,31573.92,1072880.15246,0 -1632999900000,34.038,34.071,33.853,33.890,29949.34,1633000199999,1016757.69203,2576,13480.78,457580.36573,0 -1633000200000,33.889,34.228,33.856,34.128,39533.29,1633000499999,1346240.38643,3151,19735.80,672004.90357,0 -1633000500000,34.126,34.180,33.972,34.079,23773.71,1633000799999,809602.71713,2406,11842.74,403316.14179,0 -1633000800000,34.079,34.190,34.047,34.160,19028.60,1633001099999,649563.75680,1846,8051.39,274887.06951,0 -1633001100000,34.163,34.169,34.000,34.099,16778.88,1633001399999,572114.13675,1897,8336.35,284254.64008,0 -1633001400000,34.100,34.166,34.054,34.124,23591.29,1633001699999,805028.71740,1896,13867.52,473304.81051,0 -1633001700000,34.129,34.131,33.968,34.038,24676.77,1633001999999,839760.80565,2047,11394.77,387857.46848,0 -1633002000000,34.037,34.037,33.862,33.989,28006.56,1633002299999,950426.09862,2361,13129.96,445512.11109,0 -1633002300000,33.989,34.138,33.970,34.088,28380.98,1633002599999,966805.33158,2221,13378.61,455653.65354,0 -1633002600000,34.086,34.192,34.044,34.176,24416.55,1633002899999,833370.77463,2302,13682.20,466944.47990,0 -1633002900000,34.181,34.217,34.121,34.199,27300.82,1633003199999,932928.45943,2050,13390.62,457683.38839,0 -1633003200000,34.197,34.211,34.077,34.171,26477.40,1633003499999,904140.26057,2112,14483.37,494569.98449,0 -1633003500000,34.167,34.420,34.152,34.397,52122.34,1633003799999,1787516.60621,3557,33594.84,1152198.65817,0 -1633003800000,34.390,34.763,34.340,34.665,106818.21,1633004099999,3694736.20521,7051,57782.93,1998423.29817,0 -1633004100000,34.661,34.871,34.653,34.722,83055.32,1633004399999,2887988.37785,5575,48842.28,1698562.64266,0 -1633004400000,34.726,34.734,34.501,34.501,61054.07,1633004699999,2114003.03154,3689,29883.86,1034636.24063,0 -1633004700000,34.509,34.626,34.485,34.560,41357.51,1633004999999,1429075.13863,2703,21626.92,747445.50575,0 -1633005000000,34.556,34.693,34.532,34.602,54951.05,1633005299999,1901493.90257,3161,31865.21,1102897.70074,0 -1633005300000,34.600,34.737,34.537,34.736,28462.53,1633005599999,985220.92787,2216,14341.90,496469.94302,0 -1633005600000,34.737,35.030,34.676,34.912,72829.93,1633005899999,2537387.05835,4943,43697.64,1522168.61469,0 -1633005900000,34.906,35.055,34.651,34.735,107995.21,1633006199999,3760945.54243,6256,44859.91,1563065.66004,0 -1633006200000,34.736,34.843,34.686,34.776,28231.39,1633006499999,981217.74395,2530,12685.17,440912.13497,0 -1633006500000,34.774,34.784,34.561,34.640,40801.98,1633006799999,1414139.35766,2759,14813.69,513473.89623,0 -1633006800000,34.640,34.681,34.437,34.461,47885.61,1633007099999,1653623.13882,3771,19974.89,689844.44602,0 -1633007100000,34.457,34.495,34.368,34.439,31062.05,1633007399999,1069366.02029,3135,16752.43,576775.38609,0 -1633007400000,34.435,34.572,34.423,34.542,26085.32,1633007699999,899881.04920,2231,16001.29,552038.28801,0 -1633007700000,34.548,34.614,34.428,34.441,38082.35,1633007999999,1314462.77400,2741,18509.76,639197.98742,0 -1633008000000,34.441,34.575,34.417,34.553,33904.51,1633008299999,1169994.77516,2397,16870.91,582352.43861,0 -1633008300000,34.559,34.691,34.526,34.615,35059.31,1633008599999,1214424.66692,2632,18860.82,653285.25484,0 -1633008600000,34.615,34.754,34.606,34.691,35957.07,1633008899999,1247148.43668,2665,20196.11,700477.48823,0 -1633008900000,34.689,34.712,34.295,34.309,52186.90,1633009199999,1797877.02999,3818,19685.06,678734.72557,0 -1633009200000,34.310,34.312,34.073,34.105,90809.01,1633009499999,3103971.63372,6183,44009.79,1504280.62067,0 -1633009500000,34.106,34.187,34.040,34.120,46542.94,1633009799999,1587801.14467,3397,25999.24,887257.36981,0 -1633009800000,34.129,34.309,34.120,34.150,39072.22,1633010099999,1336662.02131,3144,19590.55,670288.03195,0 -1633010100000,34.153,34.155,34.000,34.032,45268.17,1633010399999,1542807.87258,3334,18973.61,646720.13270,0 -1633010400000,34.037,34.135,33.965,34.097,41756.01,1633010699999,1421657.98809,3524,23548.99,801848.98291,0 -1633010700000,34.107,34.150,33.859,33.969,59439.99,1633010999999,2018316.10616,4443,29517.99,1002447.74060,0 -1633011000000,33.966,34.113,33.923,34.016,28921.91,1633011299999,983730.39594,3181,16755.33,569990.69113,0 -1633011300000,34.016,34.284,33.993,34.258,53636.97,1633011599999,1833088.97740,4614,32446.87,1109100.35686,0 -1633011600000,34.266,34.266,34.050,34.076,28625.28,1633011899999,976930.60732,2546,13154.70,449064.65941,0 -1633011900000,34.072,34.245,34.063,34.126,17960.76,1633012199999,613811.95475,1943,7648.96,261463.53844,0 -1633012200000,34.126,34.218,34.065,34.165,28222.69,1633012499999,963223.13753,1960,15655.49,534438.35386,0 -1633012500000,34.169,34.184,34.062,34.094,12631.83,1633012799999,431220.60889,1284,4556.45,155533.01079,0 -1633012800000,34.088,34.120,33.930,34.103,38400.33,1633013099999,1306082.82973,2851,15571.75,529695.45196,0 -1633013100000,34.106,34.166,34.015,34.060,27943.64,1633013399999,952475.70737,1937,14510.74,494665.82678,0 -1633013400000,34.060,34.085,33.892,33.902,50717.02,1633013699999,1723670.78524,2666,20740.59,704675.80977,0 -1633013700000,33.901,33.902,33.656,33.718,157129.06,1633013999999,5307278.78509,7046,82504.28,2787238.04844,0 -1633014000000,33.718,33.848,33.670,33.838,64751.03,1633014299999,2185798.97665,3636,28008.05,945784.41136,0 -1633014300000,33.841,34.060,33.838,34.060,44022.72,1633014599999,1494507.38928,3461,27003.80,916632.61458,0 -1633014600000,34.061,34.077,33.900,34.019,40249.55,1633014899999,1368322.87175,3047,15289.66,519946.53441,0 -1633014900000,34.020,34.154,33.989,34.152,38891.67,1633015199999,1325438.13735,3073,19104.13,651246.15093,0 -1633015200000,34.153,34.292,34.104,34.226,40037.70,1633015499999,1369529.84041,3243,19766.03,676207.27897,0 -1633015500000,34.231,34.480,34.230,34.417,59901.01,1633015799999,2060044.49540,4207,26324.70,905109.29820,0 -1633015800000,34.420,34.421,34.168,34.168,59424.39,1633016099999,2037314.01488,3504,26129.68,896090.23087,0 -1633016100000,34.177,34.216,34.056,34.097,35276.81,1633016399999,1204338.48765,2902,15884.70,542420.57249,0 -1633016400000,34.096,34.123,33.981,34.077,30196.07,1633016699999,1028299.72096,2801,16266.01,553993.44242,0 -1633016700000,34.077,34.106,33.825,33.906,46082.02,1633016999999,1564555.34615,3555,19718.00,669567.19799,0 -1633017000000,33.908,34.021,33.853,33.990,44590.40,1633017299999,1513342.83081,3069,24847.50,843506.60402,0 -1633017300000,33.990,34.155,33.950,34.150,39243.39,1633017599999,1335691.80036,3186,22098.52,752169.18782,0 -1633017600000,34.149,34.196,33.943,34.176,59042.19,1633017899999,2012915.12775,3394,31774.15,1083435.22004,0 -1633017900000,34.183,34.220,34.027,34.037,46811.30,1633018199999,1598392.64873,2859,19255.88,657708.95293,0 -1633018200000,34.039,34.063,33.860,33.881,42158.09,1633018499999,1430817.76388,3155,24177.04,820730.06368,0 -1633018500000,33.870,33.974,33.850,33.939,36795.21,1633018799999,1247945.71334,2682,21847.11,741115.84253,0 -1633018800000,33.960,34.040,33.776,33.803,40740.49,1633019099999,1381292.50298,2605,16765.50,568584.14742,0 -1633019100000,33.799,33.844,33.750,33.754,27999.33,1633019399999,946203.75189,2165,13296.74,449429.36683,0 -1633019400000,33.755,33.783,33.607,33.716,64044.91,1633019699999,2159416.01442,3896,22938.93,773543.93313,0 -1633019700000,33.719,33.770,33.633,33.684,35380.84,1633019999999,1191864.54937,2674,16478.57,555223.84136,0 -1633020000000,33.684,33.715,33.600,33.703,27526.56,1633020299999,926332.25653,2484,15573.78,524188.76094,0 -1633020300000,33.702,33.840,33.670,33.783,35625.63,1633020599999,1202341.71515,2580,23230.95,784154.74553,0 -1633020600000,33.784,33.838,33.740,33.761,15298.22,1633020899999,516839.76006,1514,7459.04,252042.51052,0 -1633020900000,33.760,33.767,33.624,33.749,24461.34,1633021199999,823887.96498,1797,12369.47,416654.71713,0 -1633021200000,33.748,33.930,33.716,33.881,91288.72,1633021499999,3090320.90054,3973,41971.20,1420638.06120,0 -1633021500000,33.880,34.050,33.787,33.979,52477.17,1633021799999,1779385.30001,3402,27849.24,944550.72813,0 -1633021800000,33.982,34.020,33.901,33.962,27595.35,1633022099999,937419.29973,1907,12670.99,430443.29923,0 -1633022100000,33.967,33.986,33.765,33.824,30156.47,1633022399999,1020329.66564,2220,10020.43,339160.11467,0 -1633022400000,33.835,33.905,33.790,33.905,9768.43,1633022699999,330676.02372,1070,4880.59,165223.14225,0 -1633022700000,33.907,33.912,33.701,33.747,24492.75,1633022999999,827489.60897,1812,9423.26,318397.29088,0 -1633023000000,33.744,33.900,33.691,33.872,21424.23,1633023299999,723932.30944,2028,11143.90,376492.72884,0 -1633023300000,33.873,33.987,33.769,33.789,39530.57,1633023599999,1339647.19145,2708,21067.65,714165.41741,0 -1633023600000,33.795,33.900,33.721,33.853,36231.90,1633023899999,1225427.48377,2385,20911.18,707242.01100,0 -1633023900000,33.857,33.996,33.848,33.994,29208.55,1633024199999,991276.24756,1856,15158.49,514423.77430,0 -1633024200000,33.993,34.091,33.890,34.079,28333.51,1633024499999,962441.87251,2122,12711.34,431864.60636,0 -1633024500000,34.079,34.091,33.953,34.008,24727.45,1633024799999,840753.12811,1713,9522.74,323750.81082,0 -1633024800000,34.009,34.096,33.955,34.078,30059.73,1633025099999,1022653.86030,2740,14436.69,491207.30933,0 -1633025100000,34.080,34.149,34.046,34.123,34171.61,1633025399999,1165315.18217,2600,21157.46,721555.02229,0 -1633025400000,34.123,34.345,34.109,34.240,65274.47,1633025699999,2233357.30677,3792,32777.01,1121249.02446,0 -1633025700000,34.234,34.350,34.205,34.292,30027.76,1633025999999,1029379.48162,2542,15407.14,528039.05489,0 -1633026000000,34.293,34.340,34.164,34.230,27728.25,1633026299999,949606.84855,2428,11027.50,377838.98791,0 -1633026300000,34.230,34.429,34.208,34.398,44896.73,1633026599999,1541769.07626,3153,25756.40,884878.90293,0 -1633026600000,34.394,34.489,34.301,34.426,51894.36,1633026899999,1784399.75920,3404,26136.01,898629.39642,0 -1633026900000,34.428,34.526,34.337,34.519,48910.11,1633027199999,1684258.04353,3413,23250.55,800841.78018,0 -1633027200000,34.514,34.665,34.506,34.650,73205.87,1633027499999,2531568.81681,5378,41664.37,1441011.45852,0 -1633027500000,34.650,34.786,34.625,34.785,68304.07,1633027799999,2369741.80679,4902,30016.33,1041666.61613,0 -1633027800000,34.785,35.116,34.772,35.010,136397.07,1633028099999,4770400.68983,7518,80875.31,2828039.40898,0 -1633028100000,35.014,35.130,34.999,35.026,63372.56,1633028399999,2221862.42927,4185,27331.67,958449.55883,0 -1633028400000,35.027,35.320,35.014,35.057,111671.07,1633028699999,3926640.55778,6951,54812.64,1927458.71069,0 -1633028700000,35.051,35.051,34.876,34.928,73274.29,1633028999999,2561158.48636,4386,26102.27,912588.93562,0 -1633029000000,34.930,35.011,34.889,34.959,26439.73,1633029299999,924654.67178,2239,14733.56,515290.75005,0 -1633029300000,34.960,35.009,34.803,34.821,42023.81,1633029599999,1466781.00023,3048,20674.10,721784.32914,0 -1633029600000,34.824,34.953,34.720,34.854,46806.45,1633029899999,1629316.67868,3539,19809.69,689757.36586,0 -1633029900000,34.839,34.972,34.814,34.917,31849.34,1633030199999,1111597.42965,2515,21251.12,741671.87158,0 -1633030200000,34.916,34.970,34.832,34.887,35679.66,1633030499999,1245066.02856,2645,18493.16,645498.70296,0 -1633030500000,34.882,35.319,34.783,35.172,107816.33,1633030799999,3792414.87334,5700,51243.97,1802437.09373,0 -1633030800000,35.170,35.269,34.730,34.787,81833.14,1633031099999,2860897.24408,4906,34145.41,1193837.62450,0 -1633031100000,34.784,34.876,34.669,34.858,43074.64,1633031399999,1497113.90598,3258,22160.03,770617.56354,0 -1633031400000,34.858,34.892,34.669,34.797,41605.82,1633031699999,1446758.17377,2894,17591.89,612066.99010,0 -1633031700000,34.790,34.873,34.634,34.688,52783.43,1633031999999,1834011.72437,3975,23002.80,799467.84938,0 -1633032000000,34.688,35.107,34.687,35.015,57171.91,1633032299999,1993941.09183,4222,31048.11,1082869.34933,0 -1633032300000,35.016,35.193,34.984,35.153,63002.74,1633032599999,2211776.66517,4161,27637.71,970604.57954,0 -1633032600000,35.153,35.300,35.058,35.225,39731.88,1633032899999,1399008.33253,3763,19652.61,692014.81580,0 -1633032900000,35.226,35.244,35.071,35.099,46379.37,1633033199999,1630156.95077,3434,17068.21,599984.70148,0 -1633033200000,35.104,35.184,35.006,35.061,27122.38,1633033499999,951535.37564,2436,12333.96,432801.49271,0 -1633033500000,35.061,35.130,34.895,35.003,35868.27,1633033799999,1255816.83692,2800,16225.40,567968.24035,0 -1633033800000,35.004,35.019,34.740,34.745,48445.24,1633034099999,1688522.72413,3972,18089.64,630582.56016,0 -1633034100000,34.745,34.830,34.660,34.770,39461.72,1633034399999,1371445.49760,3412,21209.44,737211.95937,0 -1633034400000,34.767,34.820,34.631,34.747,37996.13,1633034699999,1319525.94266,3666,14680.09,509826.63607,0 -1633034700000,34.751,35.110,34.723,35.089,71183.50,1633034999999,2485539.51752,6007,36510.18,1274773.97673,0 -1633035000000,35.090,35.612,35.090,35.529,151900.61,1633035299999,5374476.74024,10315,81402.48,2881275.19824,0 -1633035300000,35.525,35.550,35.199,35.269,69497.81,1633035599999,2459209.91562,5053,36490.82,1290846.81603,0 -1633035600000,35.262,35.368,35.096,35.368,58978.74,1633035899999,2079423.20185,4681,26113.84,920709.59352,0 -1633035900000,35.360,35.769,35.358,35.505,90097.58,1633036199999,3207554.30753,6746,49706.55,1769542.52044,0 -1633036200000,35.497,35.700,35.472,35.670,57320.10,1633036499999,2039971.48795,3336,31435.16,1119277.12927,0 -1633036500000,35.669,35.792,35.487,35.744,60291.37,1633036799999,2149772.77431,4460,29688.32,1058844.17062,0 -1633036800000,35.743,35.790,35.619,35.743,38965.97,1633037099999,1391040.47139,3137,21050.59,751604.73278,0 -1633037100000,35.740,35.994,35.726,35.740,67585.04,1633037399999,2424759.93665,5112,41831.00,1500597.65586,0 -1633037400000,35.738,35.891,35.617,35.873,55799.89,1633037699999,1994333.15767,3475,31748.23,1134564.54622,0 -1633037700000,35.873,35.934,35.700,35.755,41033.48,1633037999999,1470463.28528,2866,18344.24,657488.99637,0 -1633038000000,35.753,35.926,35.700,35.835,31786.98,1633038299999,1138817.46449,2218,12590.35,450845.82995,0 -1633038300000,35.835,35.891,35.800,35.866,20626.29,1633038599999,739186.04640,2018,12823.55,459568.42021,0 -1633038600000,35.865,35.987,35.821,35.871,35794.89,1633038899999,1285036.25290,2531,16449.11,590532.96548,0 -1633038900000,35.874,35.924,35.564,35.701,51573.38,1633039199999,1843356.54233,3512,21901.21,783176.73025,0 -1633039200000,35.706,35.765,35.600,35.610,44407.05,1633039499999,1583405.16950,3814,17415.90,620990.70127,0 -1633039500000,35.614,35.689,35.568,35.604,39375.80,1633039799999,1402535.79681,2781,17967.38,640011.01485,0 -1633039800000,35.610,35.722,35.580,35.606,28547.47,1633040099999,1017364.38903,2479,11164.52,397853.23084,0 -1633040100000,35.607,35.878,35.607,35.843,42193.88,1633040399999,1506674.89458,3544,21711.94,775035.76782,0 -1633040400000,35.848,35.888,35.672,35.842,30506.85,1633040699999,1091412.88157,2899,14471.99,517923.04052,0 -1633040700000,35.843,35.924,35.809,35.860,35304.85,1633040999999,1265934.84409,3018,17355.87,622294.58100,0 -1633041000000,35.858,35.910,35.710,35.766,48037.89,1633041299999,1721145.68068,3736,18182.78,651622.61390,0 -1633041300000,35.764,35.788,35.603,35.750,26474.98,1633041599999,945359.20773,2479,11954.79,427031.72825,0 -1633041600000,35.748,35.960,35.667,35.908,32358.62,1633041899999,1160161.42533,2662,17128.92,613990.55754,0 -1633041900000,35.909,36.200,35.867,36.115,89630.19,1633042199999,3230679.47141,6984,49533.31,1785311.55026,0 -1633042200000,36.113,36.199,35.950,35.970,34324.52,1633042499999,1238705.74472,3441,15711.27,567180.74210,0 -1633042500000,35.965,36.108,35.839,36.079,29363.70,1633042799999,1056006.12861,3215,13602.29,489381.79739,0 -1633042800000,36.077,36.118,35.898,35.974,43703.53,1633043099999,1572504.78450,4264,20913.36,752450.55980,0 -1633043100000,35.971,36.048,35.900,35.915,33513.28,1633043399999,1205346.01132,3245,13410.33,482336.18305,0 -1633043400000,35.907,36.050,35.860,36.049,36682.97,1633043699999,1318253.40950,3425,13828.37,497056.62209,0 -1633043700000,36.049,36.055,35.778,35.779,38889.69,1633043999999,1395956.79186,3672,14683.16,527293.90987,0 -1633044000000,35.778,35.848,35.706,35.817,35091.49,1633044299999,1255015.15331,2773,14172.85,506991.17880,0 -1633044300000,35.815,35.939,35.770,35.834,32310.40,1633044599999,1158103.03252,2190,19744.95,707676.78716,0 -1633044600000,35.838,36.034,35.770,35.961,64663.78,1633044899999,2322825.72804,4316,39194.96,1408022.61054,0 -1633044900000,35.963,36.109,35.927,36.080,32155.90,1633045199999,1158482.97986,2509,13574.36,488929.34928,0 -1633045200000,36.076,36.211,36.039,36.209,30952.07,1633045499999,1117956.39467,2675,16921.94,611243.34579,0 -1633045500000,36.209,36.240,36.123,36.147,37899.26,1633045799999,1371325.76248,3433,21146.16,765182.91973,0 -1633045800000,36.151,36.205,36.070,36.070,34873.73,1633046099999,1259890.26800,2537,16782.03,606502.60346,0 -1633046100000,36.074,36.259,35.979,36.192,49929.35,1633046399999,1802862.63927,3503,24147.97,872186.28048,0 -1633046400000,36.196,36.312,36.078,36.198,78522.85,1633046699999,2840899.09745,5837,40082.29,1450486.58305,0 -1633046700000,36.193,36.259,35.756,35.795,76409.54,1633046999999,2745521.58188,4990,27825.60,1000591.09934,0 -1633047000000,35.796,35.902,35.629,35.807,69005.29,1633047299999,2468497.00589,4408,29979.49,1072251.13075,0 -1633047300000,35.804,35.984,35.753,35.967,40515.49,1633047599999,1452114.98982,3216,25101.14,899638.75301,0 -1633047600000,35.972,36.022,35.798,36.021,52325.50,1633047899999,1879206.98289,3345,25812.06,927482.81384,0 -1633047900000,36.021,36.189,35.984,36.172,39130.51,1633048199999,1412821.89540,3628,20905.97,754967.10188,0 -1633048200000,36.171,36.220,36.058,36.159,39950.01,1633048499999,1444124.75693,3834,21506.92,777644.94160,0 -1633048500000,36.157,36.250,35.983,36.031,44861.41,1633048799999,1619359.63355,4041,22713.03,819871.34495,0 -1633048800000,36.032,36.144,36.032,36.070,21604.22,1633049099999,779696.09098,2576,9188.74,331638.90782,0 -1633049100000,36.067,36.110,35.833,35.961,46697.84,1633049399999,1679903.55297,3684,17584.59,632637.93927,0 -1633049400000,35.952,35.952,35.700,35.706,24676.76,1633049699999,883660.11788,2683,7757.36,277878.61305,0 -1633049700000,35.706,35.910,35.700,35.833,22608.62,1633049999999,809359.95878,2448,11787.76,421912.13050,0 -1633050000000,35.840,35.848,35.386,35.470,76583.68,1633050299999,2724459.24092,5385,26958.63,959953.33300,0 -1633050300000,35.469,35.568,35.310,35.380,52365.09,1633050599999,1855836.41854,3836,21446.93,760336.69596,0 -1633050600000,35.383,35.456,35.256,35.341,41960.71,1633050899999,1482964.45031,3378,21245.83,750889.11099,0 -1633050900000,35.340,35.455,35.297,35.391,32369.62,1633051199999,1145279.10608,2753,14210.81,502924.02220,0 -1633051200000,35.393,35.512,35.363,35.480,33716.37,1633051499999,1194883.43211,3125,17153.70,608002.46312,0 -1633051500000,35.480,35.570,35.409,35.565,30275.27,1633051799999,1073897.01919,2524,12704.61,450719.29498,0 -1633051800000,35.565,35.683,35.525,35.570,40538.43,1633052099999,1443163.21082,3462,19235.09,684824.91129,0 -1633052100000,35.573,35.628,35.428,35.476,20855.82,1633052399999,740729.14102,1968,7129.71,253373.76615,0 -1633052400000,35.475,35.620,35.441,35.586,19913.70,1633052699999,707950.21399,1931,12209.82,434101.79968,0 -1633052700000,35.574,35.615,35.445,35.457,20135.34,1633052999999,715050.13971,2066,9048.53,321347.01292,0 -1633053000000,35.457,35.466,35.276,35.299,26461.25,1633053299999,935908.10885,2648,10144.75,358829.83424,0 -1633053300000,35.298,35.465,35.292,35.430,21746.77,1633053599999,769965.51480,1878,10950.32,387673.76361,0 -1633053600000,35.435,35.585,35.430,35.459,20545.70,1633053899999,729522.48201,2293,9689.91,344022.62135,0 -1633053900000,35.455,35.546,35.435,35.474,13150.15,1633054199999,466678.34801,1576,6018.04,213600.88901,0 -1633054200000,35.474,35.502,35.226,35.279,31379.76,1633054499999,1108152.84913,2336,15424.23,544426.92962,0 -1633054500000,35.279,35.282,35.100,35.135,45659.40,1633054799999,1605413.64220,3641,16479.20,579418.89853,0 -1633054800000,35.134,35.182,35.064,35.080,20148.79,1633055099999,707602.20938,2008,6769.55,237813.03100,0 -1633055100000,35.083,35.191,35.078,35.189,12991.45,1633055399999,456603.81692,1532,7894.56,277473.82204,0 -1633055400000,35.186,35.295,35.112,35.271,23961.58,1633055699999,843390.38525,2462,12952.83,456065.71061,0 -1633055700000,35.271,35.286,34.996,35.014,40291.90,1633055999999,1413931.83124,3195,18014.51,632095.57232,0 -1633056000000,35.011,35.028,34.838,34.985,65691.40,1633056299999,2294462.78631,4643,28413.03,992410.28059,0 -1633056300000,34.979,34.994,34.862,34.937,26303.31,1633056599999,918802.54946,3207,13917.46,486245.88041,0 -1633056600000,34.937,34.945,34.798,34.909,27110.65,1633056899999,944928.02213,2626,11699.78,407739.59975,0 -1633056900000,34.910,34.994,34.845,34.891,26041.54,1633057199999,909094.11498,2263,10803.64,377348.35866,0 -1633057200000,34.890,35.027,34.851,34.930,36321.66,1633057499999,1270310.93718,3621,20609.55,720919.17041,0 -1633057500000,34.925,35.056,34.877,35.001,21002.44,1633057799999,734348.34747,2173,9442.42,330181.80558,0 -1633057800000,35.003,35.066,34.866,34.887,40964.07,1633058099999,1431901.83617,2162,17876.19,625029.24212,0 -1633058100000,34.893,35.046,34.873,35.026,23382.40,1633058399999,817756.16566,2490,10911.24,381726.69224,0 -1633058400000,35.042,35.049,34.947,34.984,23924.26,1633058699999,837221.62625,1917,8635.34,302206.58720,0 -1633058700000,34.982,35.009,34.928,35.008,14666.82,1633058999999,512881.11953,1379,8405.12,293979.70462,0 -1633059000000,35.009,35.144,34.994,35.039,36964.51,1633059299999,1296774.51448,3037,16009.13,561667.05131,0 -1633059300000,35.043,35.277,35.009,35.265,25865.81,1633059599999,909166.56566,2380,17842.83,627377.10016,0 -1633059600000,35.260,35.271,35.142,35.181,40946.52,1633059899999,1441467.52385,2511,12673.24,446166.09951,0 -1633059900000,35.181,35.267,34.949,35.056,56799.46,1633060199999,1993965.86339,4001,25385.35,891249.30542,0 -1633060200000,35.055,35.217,35.055,35.143,33748.82,1633060499999,1185711.21154,2882,16135.34,566893.41797,0 -1633060500000,35.139,35.221,35.088,35.181,27806.37,1633060799999,977666.18910,1727,19081.77,671018.84698,0 -1633060800000,35.179,35.348,35.153,35.325,46613.78,1633061099999,1643178.66569,3892,22745.95,801985.51812,0 -1633061100000,35.335,35.347,35.241,35.271,30283.53,1633061399999,1068779.76542,2277,8027.19,283275.59737,0 -1633061400000,35.266,35.389,35.264,35.364,24777.36,1633061699999,875549.61216,2392,13791.35,487347.78183,0 -1633061700000,35.365,35.449,35.316,35.404,35713.85,1633061999999,1263910.19983,3008,14484.29,512669.26470,0 -1633062000000,35.409,35.424,35.302,35.360,25748.85,1633062299999,910342.04167,1954,13713.22,484829.29802,0 -1633062300000,35.361,35.397,35.300,35.359,15490.19,1633062599999,547637.21807,1401,8064.20,285123.74086,0 -1633062600000,35.357,35.379,35.135,35.168,47893.23,1633062899999,1688442.74636,3000,14638.97,516070.09188,0 -1633062900000,35.165,35.234,35.033,35.089,29352.71,1633063199999,1031303.11356,2238,13576.05,477351.91760,0 -1633063200000,35.086,35.155,35.028,35.134,18143.49,1633063499999,636732.01584,1901,9910.35,347817.02254,0 -1633063500000,35.134,35.215,35.075,35.215,26642.48,1633063799999,936585.12533,2062,15698.95,552058.89845,0 -1633063800000,35.215,35.350,35.201,35.291,23490.01,1633064099999,828943.82122,2049,10450.95,368756.55966,0 -1633064100000,35.290,35.573,35.265,35.496,47022.72,1633064399999,1667188.00486,3241,25104.30,890265.79321,0 -1633064400000,35.498,35.700,35.474,35.501,50514.72,1633064699999,1797956.95405,4003,29342.69,1044480.84687,0 -1633064700000,35.501,35.819,35.501,35.555,46881.85,1633064999999,1673477.71700,4207,22532.33,804129.92588,0 -1633065000000,35.544,35.656,35.452,35.593,38737.32,1633065299999,1377854.04602,2697,14611.63,519590.94550,0 -1633065300000,35.600,35.777,35.588,35.742,36970.98,1633065599999,1319573.91148,3033,18846.57,672833.87724,0 -1633065600000,35.750,35.840,35.679,35.801,29604.35,1633065899999,1059012.03774,2856,12516.94,447788.84039,0 -1633065900000,35.808,35.859,35.720,35.822,24230.00,1633066199999,867550.39384,2039,9881.23,353860.23337,0 -1633066200000,35.821,35.989,35.770,35.971,56656.17,1633066499999,2032287.25499,3347,33055.20,1186205.55044,0 -1633066500000,35.974,35.990,35.825,35.877,36430.88,1633066799999,1307965.05129,2969,13319.38,478334.46817,0 -1633066800000,35.877,35.928,35.808,35.868,27821.85,1633067099999,997941.38623,2495,12396.64,444698.73231,0 -1633067100000,35.870,35.935,35.835,35.840,21878.33,1633067399999,785108.76627,1787,9163.58,328916.79733,0 -1633067400000,35.833,35.899,35.728,35.747,37628.88,1633067699999,1347237.57965,2065,13223.45,473644.63414,0 -1633067700000,35.750,35.882,35.718,35.860,21520.84,1633067999999,770224.20329,1551,9573.62,342630.38511,0 -1633068000000,35.864,35.886,35.654,35.691,37841.76,1633068299999,1353237.39969,2748,13770.56,492608.66188,0 -1633068300000,35.696,35.700,35.512,35.533,34922.75,1633068599999,1243919.97030,2658,10392.23,370297.54559,0 -1633068600000,35.533,35.635,35.511,35.561,27547.58,1633068899999,980216.49103,1699,14419.99,513076.81653,0 -1633068900000,35.575,35.783,35.561,35.588,31128.17,1633069199999,1109995.21594,2038,13963.01,497975.46522,0 -1633069200000,35.585,35.640,35.357,35.451,51186.60,1633069499999,1815394.99281,3595,20752.63,736051.42607,0 -1633069500000,35.455,35.560,35.393,35.412,29360.59,1633069799999,1041088.50684,2110,10138.58,359665.07026,0 -1633069800000,35.413,35.432,35.300,35.383,26984.03,1633070099999,953821.28987,2305,14190.20,501690.19641,0 -1633070100000,35.388,35.548,35.366,35.540,22385.07,1633070399999,793971.30700,1842,15019.86,532783.60821,0 -1633070400000,35.539,35.566,35.466,35.475,24289.72,1633070699999,862831.00291,1765,14054.18,499333.63142,0 -1633070700000,35.475,35.591,35.447,35.549,14747.33,1633070999999,523988.44639,1806,7186.87,255397.97734,0 -1633071000000,35.553,35.607,35.480,35.488,36539.65,1633071299999,1299224.18668,2227,16806.30,597772.34799,0 -1633071300000,35.486,35.533,35.362,35.529,31054.98,1633071599999,1100757.69148,2074,11633.06,412329.85406,0 -1633071600000,35.529,35.657,35.460,35.557,44444.42,1633071899999,1580310.51848,3003,22036.30,783553.44872,0 -1633071900000,35.567,35.577,35.432,35.468,18623.35,1633072199999,661078.40120,1953,10209.71,362442.05821,0 -1633072200000,35.469,35.556,35.460,35.467,16365.06,1633072499999,581060.31017,1731,8268.05,293572.74585,0 -1633072500000,35.460,35.729,35.455,35.684,40510.42,1633072799999,1442333.03892,4087,22307.21,794217.00042,0 -1633072800000,35.677,35.991,35.600,35.973,103310.44,1633073099999,3705931.67646,7519,52340.73,1877556.16214,0 -1633073100000,35.980,36.193,35.972,36.179,94466.79,1633073399999,3411676.66000,6860,47073.64,1700106.29649,0 -1633073400000,36.177,36.234,36.000,36.095,70774.49,1633073699999,2556614.50067,5534,28563.21,1032018.72509,0 -1633073700000,36.098,36.187,36.038,36.139,38234.84,1633073999999,1380882.80666,3674,17948.24,648305.33393,0 -1633074000000,36.139,36.199,36.112,36.173,43725.01,1633074299999,1581097.85489,2919,18883.53,682930.14782,0 -1633074300000,36.177,36.206,36.001,36.008,38016.34,1633074599999,1371220.34356,3369,15877.68,572706.94418,0 -1633074600000,36.006,36.044,35.900,35.993,34816.83,1633074899999,1252359.57421,2973,14063.39,505984.44413,0 -1633074900000,35.999,36.146,35.978,36.123,32696.42,1633075199999,1179432.13934,2776,19205.21,692825.86852,0 -1633075200000,36.116,36.176,36.010,36.032,48575.02,1633075499999,1753592.07809,3892,21674.22,782570.85598,0 -1633075500000,36.033,36.497,36.029,36.478,110699.89,1633075799999,4022102.18132,7574,71586.32,2601508.87858,0 -1633075800000,36.478,36.845,36.435,36.669,142452.47,1633076099999,5218371.94153,9659,72182.71,2645155.41175,0 -1633076100000,36.669,36.693,36.442,36.504,94466.53,1633076399999,3449281.37783,5811,34897.48,1274212.59936,0 -1633076400000,36.507,36.750,36.483,36.564,62526.21,1633076699999,2288849.45239,4437,33015.99,1208828.21927,0 -1633076700000,36.564,36.579,36.473,36.527,25174.36,1633076999999,919439.69990,2164,11881.29,433973.34198,0 -1633077000000,36.529,36.794,36.514,36.739,69197.75,1633077299999,2538833.00533,4586,42783.55,1569693.47643,0 -1633077300000,36.739,36.770,36.604,36.697,44681.28,1633077599999,1639865.54622,2893,16478.06,605054.64517,0 -1633077600000,36.698,36.840,36.662,36.800,35775.87,1633077899999,1314464.10627,2747,16275.84,598162.06811,0 -1633077900000,36.800,36.820,36.650,36.745,39865.06,1633078199999,1463631.93461,3091,14329.33,526188.14647,0 -1633078200000,36.744,36.873,36.739,36.771,33987.35,1633078499999,1251163.47917,2995,15939.46,586837.87284,0 -1633078500000,36.776,36.940,36.766,36.899,47604.93,1633078799999,1754403.56567,3160,32124.71,1184080.67022,0 -1633078800000,36.898,36.957,36.705,36.753,49099.85,1633079099999,1806094.42706,3435,16702.52,614800.40075,0 -1633079100000,36.753,36.813,36.527,36.567,43902.57,1633079399999,1609078.71245,3372,15613.47,572202.81724,0 -1633079400000,36.568,36.619,36.445,36.467,45762.77,1633079699999,1671391.03100,3342,16184.34,591208.52006,0 -1633079700000,36.472,36.587,36.460,36.575,36740.58,1633079999999,1342147.75302,2931,24111.90,880866.91947,0 -1633080000000,36.580,36.725,36.532,36.622,38526.35,1633080299999,1411152.17933,3133,19656.35,720081.66543,0 -1633080300000,36.629,36.689,36.528,36.613,24661.43,1633080599999,903593.74008,2185,11957.58,438198.26800,0 -1633080600000,36.615,36.692,36.523,36.662,25689.94,1633080899999,939961.45839,2430,14170.20,518494.27613,0 -1633080900000,36.656,36.787,36.593,36.774,29978.71,1633081199999,1099916.94756,2543,15580.51,571787.56353,0 -1633081200000,36.774,36.779,36.656,36.681,27944.99,1633081499999,1025701.82729,2268,12280.80,450877.36360,0 -1633081500000,36.685,36.772,36.526,36.629,39576.30,1633081799999,1449618.71342,3227,14853.19,544131.67646,0 -1633081800000,36.634,36.683,36.546,36.636,31620.44,1633082099999,1157795.90633,2827,13006.49,476266.61010,0 -1633082100000,36.637,36.839,36.592,36.831,34133.26,1633082399999,1251939.57033,2676,19776.60,725474.95291,0 -1633082400000,36.837,36.888,36.629,36.692,48399.90,1633082699999,1778892.92864,3529,20199.39,742474.87426,0 -1633082700000,36.693,36.792,36.661,36.672,26956.82,1633082999999,989801.03426,2353,11115.75,408126.55899,0 -1633083000000,36.672,36.720,36.530,36.532,23436.70,1633083299999,858482.56091,2578,9501.67,348174.27598,0 -1633083300000,36.533,36.628,36.515,36.521,25138.87,1633083599999,919385.83349,2205,12668.31,463364.26322,0 -1633083600000,36.517,36.628,36.514,36.615,21372.90,1633083899999,781735.89889,1992,9242.99,338076.91839,0 -1633083900000,36.615,37.226,36.604,37.063,188576.59,1633084199999,6977395.11678,11066,100735.80,3726609.24927,0 -1633084200000,37.067,37.389,36.902,37.224,221705.41,1633084499999,8245523.83973,14606,110960.34,4127662.07569,0 -1633084500000,37.224,37.304,37.107,37.182,114404.62,1633084799999,4255913.70017,8087,53514.65,1991274.43411,0 -1633084800000,37.181,37.571,37.134,37.373,249875.46,1633085099999,9349121.28363,15541,130301.67,4875385.55486,0 -1633085100000,37.364,37.478,37.107,37.328,159917.82,1633085399999,5959212.86249,9536,73019.78,2722458.83606,0 -1633085400000,37.321,37.511,37.174,37.484,86875.60,1633085699999,3243557.81685,6202,42726.01,1595615.44973,0 -1633085700000,37.479,37.577,37.000,37.094,133754.40,1633085999999,4982865.07375,9102,56614.16,2109860.31041,0 -1633086000000,37.086,37.180,36.939,37.076,81701.98,1633086299999,3027977.37685,5609,34457.79,1277407.39298,0 -1633086300000,37.071,37.127,36.924,37.059,70963.54,1633086599999,2626768.45096,5156,37355.35,1383000.08507,0 -1633086600000,37.059,37.134,36.932,37.115,52921.16,1633086899999,1958904.71910,3614,23495.73,869940.81465,0 -1633086900000,37.106,37.312,37.054,37.217,68648.37,1633087199999,2555112.73153,5074,37094.99,1380620.25625,0 -1633087200000,37.211,37.248,37.071,37.161,52376.19,1633087499999,1944677.85308,3915,26743.50,993032.01027,0 -1633087500000,37.161,37.405,37.100,37.361,58703.64,1633087799999,2186746.76627,5048,34711.95,1293259.65276,0 -1633087800000,37.359,37.383,37.192,37.300,41445.84,1633088099999,1544764.23040,3856,23513.29,876288.11438,0 -1633088100000,37.296,37.432,37.232,37.431,42612.94,1633088399999,1591821.93194,3790,22847.05,853732.19458,0 -1633088400000,37.432,37.683,37.414,37.640,81138.06,1633088699999,3045978.98386,6312,41741.58,1567561.92336,0 -1633088700000,37.639,37.787,37.518,37.566,85890.96,1633088999999,3233721.07764,6918,36905.37,1389825.11242,0 -1633089000000,37.564,37.573,37.404,37.529,61028.85,1633089299999,2286494.15347,3782,21598.30,809189.24852,0 -1633089300000,37.539,37.650,37.450,37.609,43875.06,1633089599999,1647188.30104,3162,21661.43,813130.71456,0 -1633089600000,37.615,37.819,37.509,37.686,66091.61,1633089899999,2489758.14324,4808,35083.41,1322421.91730,0 -1633089900000,37.687,37.880,37.620,37.853,69668.17,1633090199999,2632012.59858,4926,34813.83,1315499.54325,0 -1633090200000,37.852,38.138,37.842,38.118,96595.08,1633090499999,3667052.59688,6440,55080.29,2091886.17404,0 -1633090500000,38.121,38.429,38.094,38.282,127806.11,1633090799999,4888668.49462,9064,63202.81,2417810.96772,0 -1633090800000,38.281,38.295,38.058,38.173,65681.18,1633091099999,2505645.64226,4689,31240.53,1191811.03218,0 -1633091100000,38.175,38.540,38.168,38.252,123740.69,1633091399999,4751808.86350,7167,53418.43,2051518.07976,0 -1633091400000,38.255,38.308,38.068,38.186,96002.81,1633091699999,3665953.03332,6125,38529.36,1471738.47285,0 -1633091700000,38.191,38.200,37.741,37.922,143986.71,1633091999999,5465117.31492,7879,48879.06,1854866.15942,0 -1633092000000,37.924,37.978,37.580,37.628,91011.16,1633092299999,3436895.07388,5098,34140.00,1289750.73007,0 -1633092300000,37.628,37.730,37.405,37.627,86970.16,1633092599999,3268546.28938,5602,38359.92,1442506.49416,0 -1633092600000,37.623,37.882,37.593,37.625,83324.74,1633092899999,3147206.68175,4854,45645.16,1724660.86391,0 -1633092900000,37.624,37.886,37.605,37.858,45152.08,1633093199999,1704317.23677,3171,23310.75,879931.32196,0 -1633093200000,37.857,38.071,37.740,37.980,74113.18,1633093499999,2811643.16748,4777,31251.77,1185819.41367,0 -1633093500000,37.980,38.200,37.961,38.077,55259.90,1633093799999,2105763.36369,4054,28188.56,1074038.58242,0 -1633093800000,38.075,38.111,37.874,37.880,49159.11,1633094099999,1866976.39940,3535,20160.32,765901.55292,0 -1633094100000,37.886,38.000,37.736,37.803,57874.11,1633094399999,2191115.63920,3960,20089.62,761335.54342,0 -1633094400000,37.800,37.928,37.707,37.837,37188.33,1633094699999,1406188.10725,2886,16400.50,620278.32967,0 -1633094700000,37.837,37.997,37.780,37.793,41525.94,1633094999999,1574645.44963,2927,16547.20,627491.35349,0 -1633095000000,37.783,37.896,37.637,37.701,51138.90,1633095299999,1930654.51848,3576,23916.97,903080.66300,0 -1633095300000,37.704,37.838,37.400,37.421,64387.45,1633095599999,2421070.47281,4568,21699.14,816800.09625,0 -1633095600000,37.429,37.505,37.102,37.239,114265.55,1633095899999,4260011.93207,7072,41034.15,1529936.50315,0 -1633095900000,37.242,37.499,37.226,37.383,66866.55,1633096199999,2498900.63787,4198,38130.24,1425109.30189,0 -1633096200000,37.385,37.490,37.302,37.366,35447.40,1633096499999,1325185.50457,2740,18045.46,674752.46464,0 -1633096500000,37.366,37.379,37.110,37.128,42765.04,1633096799999,1592269.73137,3422,18260.65,680134.02100,0 -1633096800000,37.124,37.523,37.021,37.366,87738.44,1633097099999,3272274.10575,6447,46656.39,1741547.72423,0 -1633097100000,37.361,37.574,37.361,37.444,40944.21,1633097399999,1534640.93719,3554,21268.78,797290.42446,0 -1633097400000,37.446,37.568,37.427,37.538,30108.84,1633097699999,1129147.53964,1994,16333.84,612601.54400,0 -1633097700000,37.543,37.545,37.237,37.238,44302.64,1633097999999,1655090.52888,3135,14179.11,530028.74722,0 -1633098000000,37.238,37.263,37.021,37.095,66313.86,1633098299999,2462191.18891,4372,28217.25,1047826.67399,0 -1633098300000,37.094,37.254,36.941,37.156,78731.54,1633098599999,2920412.34653,4620,36009.24,1337298.29880,0 -1633098600000,37.160,37.298,37.112,37.184,29920.52,1633098899999,1113971.84352,2594,15555.01,579209.93450,0 -1633098900000,37.185,37.228,36.914,36.944,37311.75,1633099199999,1383066.01361,2933,12924.11,478878.86567,0 -1633099200000,36.945,37.298,36.715,36.759,132375.51,1633099499999,4888699.91656,8659,53908.11,1991276.42309,0 -1633099500000,36.752,36.943,36.648,36.876,72629.14,1633099799999,2672445.19783,5235,32426.60,1193609.14635,0 -1633099800000,36.875,36.990,36.806,36.886,45885.64,1633100099999,1693725.44038,3859,23935.66,883657.01881,0 -1633100100000,36.886,37.077,36.882,36.989,40106.87,1633100399999,1483955.14595,3479,19560.95,723883.89915,0 -1633100400000,36.996,37.103,36.972,37.025,50402.61,1633100699999,1866312.39376,3776,23578.71,873164.03444,0 -1633100700000,37.030,37.103,36.911,36.952,36112.42,1633100999999,1336485.61407,2784,14430.36,534092.00253,0 -1633101000000,36.951,37.189,36.860,37.051,53025.82,1633101299999,1964897.45094,4551,29639.43,1098455.09143,0 -1633101300000,37.055,37.250,37.053,37.202,47479.09,1633101599999,1764322.19306,3378,25692.32,954967.91610,0 -1633101600000,37.201,37.407,37.201,37.384,72403.73,1633101899999,2702621.20780,4602,41541.98,1550557.12303,0 -1633101900000,37.382,37.467,37.300,37.310,69966.95,1633102199999,2615441.96851,4340,31948.95,1194435.55035,0 -1633102200000,37.315,37.396,37.222,37.327,51676.71,1633102499999,1928135.69950,3684,22899.74,854617.87356,0 -1633102500000,37.329,37.595,37.318,37.588,50331.54,1633102799999,1885684.41255,4023,32231.84,1207363.65072,0 -1633102800000,37.589,37.648,37.487,37.496,46392.15,1633103099999,1742184.61581,3699,24345.20,914338.95763,0 -1633103100000,37.494,37.526,37.215,37.376,72755.72,1633103399999,2718715.39337,4991,31754.41,1186439.27390,0 -1633103400000,37.372,37.621,37.332,37.540,33643.76,1633103699999,1260913.14828,3252,21484.92,805415.80247,0 -1633103700000,37.538,37.540,37.386,37.482,21051.58,1633103999999,788434.39597,2258,9697.48,363250.32125,0 -1633104000000,37.483,37.500,37.309,37.446,32917.59,1633104299999,1230578.41360,2769,13842.88,517614.69938,0 -1633104300000,37.441,37.445,37.275,37.286,20162.80,1633104599999,752495.73224,1733,8376.19,312559.15065,0 -1633104600000,37.286,37.387,37.229,37.253,29190.35,1633104899999,1089195.11908,2376,12484.46,465818.56161,0 -1633104900000,37.256,37.295,37.058,37.240,54880.80,1633105199999,2039018.24535,3798,24250.60,901144.74487,0 -1633105200000,37.242,37.281,37.150,37.271,26669.67,1633105499999,992447.27933,2076,11708.45,435782.78001,0 -1633105500000,37.260,37.588,37.237,37.385,90759.05,1633105799999,3398896.06049,6105,48708.57,1824208.48980,0 -1633105800000,37.392,37.474,37.243,37.471,36066.91,1633106099999,1346825.11170,3481,16933.42,632441.75473,0 -1633106100000,37.471,37.587,37.410,37.569,53103.41,1633106399999,1991608.55846,3821,25378.48,952146.13572,0 -1633106400000,37.563,37.631,37.544,37.578,33317.55,1633106699999,1252153.36888,2691,13945.37,524174.81419,0 -1633106700000,37.575,37.648,37.544,37.585,37129.42,1633106999999,1395403.25590,2572,16808.71,631761.64607,0 -1633107000000,37.583,37.596,37.447,37.461,36342.60,1633107299999,1363832.69989,2513,15248.96,572569.03364,0 -1633107300000,37.463,37.844,37.437,37.714,70509.53,1633107599999,2656986.93546,5425,35395.36,1333847.64118,0 -1633107600000,37.714,37.764,37.484,37.492,45896.06,1633107899999,1725798.12761,3142,22118.53,831939.84666,0 -1633107900000,37.493,37.548,37.389,37.457,32537.31,1633108199999,1218466.10394,2488,12185.74,456497.08034,0 -1633108200000,37.464,37.605,37.349,37.509,36729.60,1633108499999,1376962.56118,2771,20601.26,772749.06861,0 -1633108500000,37.509,37.588,37.456,37.569,23367.32,1633108799999,876765.77410,1935,9184.71,344797.02390,0 -1633108800000,37.563,37.602,37.472,37.485,20256.79,1633109099999,760318.62045,1547,7457.35,279936.95898,0 -1633109100000,37.484,37.513,37.363,37.406,25664.95,1633109399999,960667.36710,1843,12814.31,479747.06835,0 -1633109400000,37.406,37.769,37.406,37.765,46918.24,1633109699999,1765206.97558,3429,24457.06,920062.68229,0 -1633109700000,37.765,37.821,37.694,37.716,34134.69,1633109999999,1288345.15729,2548,16664.19,629003.35606,0 -1633110000000,37.713,37.809,37.684,37.749,27136.30,1633110299999,1024035.90327,2010,13511.96,509876.48462,0 -1633110300000,37.746,37.949,37.714,37.822,42461.29,1633110599999,1607373.92635,3975,24891.28,942296.47949,0 -1633110600000,37.820,37.830,37.689,37.788,38237.25,1633110899999,1443701.50318,2519,20892.04,788946.07344,0 -1633110900000,37.783,37.933,37.701,37.916,26148.30,1633111199999,988171.58560,1959,14692.96,555427.32740,0 -1633111200000,37.915,37.988,37.781,37.817,55161.08,1633111499999,2090832.63318,4282,28643.12,1085734.36058,0 -1633111500000,37.816,37.856,37.753,37.787,23402.56,1633111799999,884568.95445,2190,13043.37,493064.90425,0 -1633111800000,37.792,37.837,37.684,37.744,27002.74,1633112099999,1019375.38142,2210,10799.92,407694.95094,0 -1633112100000,37.742,37.859,37.640,37.859,22090.79,1633112399999,833022.23974,2407,10446.93,394105.95150,0 -1633112400000,37.859,37.950,37.781,37.906,23117.32,1633112699999,875607.37202,2328,10292.11,389725.65207,0 -1633112700000,37.915,37.978,37.790,37.814,60002.45,1633112999999,2273434.29128,3396,23531.15,891648.18524,0 -1633113000000,37.832,37.955,37.712,37.824,35450.71,1633113299999,1342368.53555,3113,19171.62,725850.22385,0 -1633113300000,37.829,37.850,37.680,37.701,41709.49,1633113599999,1574099.64625,2518,26551.43,1001999.26781,0 -1633113600000,37.708,37.781,37.681,37.703,23439.60,1633113899999,884372.10366,1850,12813.00,483496.80606,0 -1633113900000,37.702,37.816,37.680,37.712,21401.03,1633114199999,807624.12948,2271,9715.15,366651.33044,0 -1633114200000,37.712,37.808,37.680,37.785,19909.29,1633114499999,751045.88856,1732,9306.50,351113.46058,0 -1633114500000,37.780,37.787,37.680,37.692,13174.56,1633114799999,496884.69687,1539,6553.03,247118.13010,0 -1633114800000,37.693,37.806,37.680,37.772,22055.75,1633115099999,832552.08009,1536,10281.33,388054.96579,0 -1633115100000,37.771,37.945,37.732,37.772,45417.84,1633115399999,1718503.23820,3129,24117.73,912462.94711,0 -1633115400000,37.769,37.950,37.698,37.939,42340.44,1633115699999,1601774.94399,2717,19945.72,754608.86356,0 -1633115700000,37.941,37.943,37.789,37.875,18204.62,1633115999999,689173.65990,1950,8834.21,334394.69649,0 -1633116000000,37.879,37.988,37.810,37.982,34648.82,1633116299999,1314337.70826,2461,13513.45,512571.94077,0 -1633116300000,37.982,38.109,37.851,37.929,60878.82,1633116599999,2311791.96732,5118,34629.61,1314859.53934,0 -1633116600000,37.930,38.086,37.813,38.086,47640.07,1633116899999,1807374.86197,3720,19171.49,727143.71203,0 -1633116900000,38.086,38.104,37.759,37.875,65848.07,1633117199999,2495605.58153,3517,35722.47,1352909.59911,0 -1633117200000,37.873,37.874,37.720,37.757,28847.45,1633117499999,1089750.44846,2325,14827.15,560131.18544,0 -1633117500000,37.756,37.850,37.740,37.831,13995.56,1633117799999,528914.22877,1612,7928.33,299605.39578,0 -1633117800000,37.827,37.878,37.775,37.825,14003.87,1633118099999,529672.84094,1792,6884.16,260378.23005,0 -1633118100000,37.827,37.991,37.792,37.954,36671.16,1633118399999,1389798.87062,2675,21396.07,810635.47197,0 -1633118400000,37.960,37.972,37.745,37.764,32985.14,1633118699999,1247194.19399,2455,12308.43,465400.77323,0 -1633118700000,37.764,37.862,37.720,37.836,16637.06,1633118999999,628587.69506,1832,8812.26,332953.48229,0 -1633119000000,37.837,37.854,37.690,37.709,24526.02,1633119299999,925752.70340,1922,9214.93,347849.63334,0 -1633119300000,37.709,37.751,37.569,37.642,33746.09,1633119599999,1270027.28220,2837,12834.22,483178.28260,0 -1633119600000,37.638,37.670,37.411,37.444,32173.84,1633119899999,1206816.83721,2684,9830.46,368701.02611,0 -1633119900000,37.444,37.452,37.233,37.337,54794.80,1633120199999,2045293.64859,3544,15749.78,587997.03575,0 -1633120200000,37.333,37.395,37.272,37.314,34618.56,1633120499999,1292681.13777,2663,18425.35,688001.56827,0 -1633120500000,37.314,37.411,37.210,37.344,41660.57,1633120799999,1555535.71654,3071,21181.23,791165.93919,0 -1633120800000,37.346,37.425,37.120,37.191,53249.83,1633121099999,1984405.39783,3688,25402.84,947359.61017,0 -1633121100000,37.193,37.278,37.151,37.223,22709.10,1633121399999,844964.40212,2501,11078.73,412238.44517,0 -1633121400000,37.219,37.329,37.181,37.310,21521.99,1633121699999,801728.39906,1862,15140.48,564098.06572,0 -1633121700000,37.309,37.455,37.276,37.385,32326.65,1633121999999,1207691.69725,2024,19526.47,729377.50540,0 -1633122000000,37.383,37.514,37.355,37.418,38392.15,1633122299999,1436418.09310,2746,16929.13,633442.04358,0 -1633122300000,37.421,37.592,37.383,37.525,28913.19,1633122599999,1084637.12023,2538,16954.11,636028.30722,0 -1633122600000,37.529,37.580,37.500,37.529,29242.43,1633122899999,1097240.41020,2049,8302.93,311582.71518,0 -1633122900000,37.528,37.598,37.500,37.566,24382.36,1633123199999,915048.13555,2341,9760.79,366395.05267,0 -1633123200000,37.563,37.608,37.523,37.607,17850.18,1633123499999,670791.65791,1867,8877.84,333637.02779,0 -1633123500000,37.608,37.763,37.591,37.727,28820.26,1633123799999,1086329.94012,2443,15721.85,592588.62546,0 -1633123800000,37.728,37.810,37.706,37.802,17579.96,1633124099999,664160.38485,1509,7582.04,286420.94261,0 -1633124100000,37.802,37.809,37.625,37.643,24002.70,1633124399999,904467.22990,1519,10889.73,410246.98817,0 -1633124400000,37.645,37.650,37.516,37.519,10321.34,1633124699999,388020.25380,1272,2292.69,86245.73550,0 -1633124700000,37.519,37.519,37.301,37.364,31259.00,1633124999999,1169371.56352,2382,8279.77,309415.90708,0 -1633125000000,37.361,37.497,37.350,37.480,17824.98,1633125299999,666993.51649,1575,13524.70,506110.15491,0 -1633125300000,37.480,37.580,37.445,37.533,34303.58,1633125599999,1286604.40186,2372,24046.33,901847.24376,0 -1633125600000,37.534,37.592,37.430,37.582,34104.19,1633125899999,1279163.58649,2672,14650.84,549624.98389,0 -1633125900000,37.585,37.667,37.522,37.634,34994.77,1633126199999,1315614.42704,2869,14857.43,558652.82036,0 -1633126200000,37.634,37.733,37.577,37.732,19943.22,1633126499999,750619.42716,2324,10398.67,391403.24565,0 -1633126500000,37.732,37.849,37.594,37.703,38268.17,1633126799999,1444205.38138,3573,15671.71,591457.42395,0 -1633126800000,37.699,37.853,37.681,37.829,29756.55,1633127099999,1124018.15723,2352,16808.82,634813.78872,0 -1633127100000,37.829,37.830,37.530,37.581,28661.76,1633127399999,1078669.77191,2686,10867.26,408868.14162,0 -1633127400000,37.581,37.693,37.291,37.329,51021.02,1633127699999,1911113.89195,4281,19811.26,741793.00527,0 -1633127700000,37.329,37.358,37.000,37.000,62416.71,1633127999999,2320235.63836,5113,23817.18,886072.76299,0 -1633128000000,37.001,37.118,36.872,36.981,57723.53,1633128299999,2134369.35232,4923,21902.18,810315.32175,0 -1633128300000,36.982,37.205,36.967,37.162,33409.54,1633128599999,1240141.96418,3128,17670.48,655878.94076,0 -1633128600000,37.157,37.263,37.114,37.134,24403.48,1633128899999,907573.38391,2417,10958.16,407626.65409,0 -1633128900000,37.129,37.219,37.082,37.207,15679.10,1633129199999,582683.68074,1757,7781.54,289191.16176,0 -1633129200000,37.205,37.280,37.102,37.280,19806.09,1633129499999,736730.43504,1924,9239.45,343836.29531,0 -1633129500000,37.279,37.328,37.195,37.289,18826.70,1633129799999,701583.32894,1814,6148.65,229140.14543,0 -1633129800000,37.286,37.307,37.156,37.161,14617.53,1633130099999,544318.48261,1728,6756.74,251644.69922,0 -1633130100000,37.160,37.332,37.159,37.243,15680.63,1633130399999,584312.66564,1796,8283.62,308708.70015,0 -1633130400000,37.249,37.400,37.227,37.389,19077.54,1633130699999,711820.57882,2035,8436.77,314864.93288,0 -1633130700000,37.385,37.460,37.356,37.447,18518.53,1633130999999,692684.14064,1921,7647.56,286074.90647,0 -1633131000000,37.455,37.470,37.382,37.427,16224.19,1633131299999,607146.04785,1613,6082.54,227640.19656,0 -1633131300000,37.429,37.566,37.429,37.542,19551.59,1633131599999,733509.14935,1962,10365.56,388906.53705,0 -1633131600000,37.542,37.664,37.524,37.635,30622.13,1633131899999,1151527.33769,2658,12016.73,451867.20877,0 -1633131900000,37.634,37.666,37.568,37.619,19589.55,1633132199999,736917.36502,1584,9167.21,344851.28707,0 -1633132200000,37.613,37.739,37.596,37.692,17042.78,1633132499999,642027.45658,2187,9542.54,359506.18090,0 -1633132500000,37.691,37.940,37.653,37.865,48289.61,1633132799999,1827023.35675,4363,24206.40,916089.39507,0 -1633132800000,37.871,37.877,37.567,37.578,80183.94,1633133099999,3022366.07636,5559,36119.74,1361511.13212,0 -1633133100000,37.578,37.626,37.200,37.261,59119.24,1633133399999,2209901.15581,4818,24714.85,923373.00212,0 -1633133400000,37.261,37.325,37.162,37.285,62134.30,1633133699999,2312395.88617,4841,32622.62,1214193.71330,0 -1633133700000,37.290,37.703,37.246,37.448,64000.45,1633133999999,2402319.27016,5303,33802.75,1268406.45689,0 -1633134000000,37.448,37.558,37.278,37.556,33584.86,1633134299999,1256616.29344,3098,18768.07,702293.58957,0 -1633134300000,37.558,37.730,37.443,37.655,35246.90,1633134599999,1324802.87309,3633,16833.27,632536.37544,0 -1633134600000,37.661,38.212,37.645,37.937,127774.20,1633134899999,4852087.19540,10072,64427.83,2446454.12367,0 -1633134900000,37.932,37.937,37.400,37.440,69333.48,1633135199999,2609189.93275,5242,28945.06,1088797.83358,0 -1633135200000,37.440,38.289,37.385,38.265,124983.31,1633135499999,4744513.14411,9096,69151.02,2622917.66824,0 -1633135500000,38.265,39.488,38.150,39.456,237316.05,1633135799999,9210668.26998,22593,132849.87,5155557.62228,0 -1633135800000,39.456,39.509,39.008,39.178,184371.65,1633136099999,7231703.59625,12780,89558.20,3514062.69246,0 -1633136100000,39.182,39.328,38.851,39.179,136889.72,1633136399999,5347138.68579,8229,70066.36,2737016.29088,0 -1633136400000,39.179,39.182,38.707,39.142,113489.43,1633136699999,4417261.85330,8443,56679.00,2205968.04999,0 -1633136700000,39.136,39.320,39.006,39.196,90499.12,1633136999999,3542082.41162,7260,52827.38,2067489.79106,0 -1633137000000,39.196,39.399,39.030,39.065,70052.73,1633137299999,2747130.65842,5599,34442.38,1350916.41660,0 -1633137300000,39.062,39.175,38.922,38.944,54625.89,1633137599999,2133552.50190,4566,21614.21,844438.82867,0 -1633137600000,38.939,39.065,38.841,39.042,35037.19,1633137899999,1365033.79767,3196,18745.01,730471.68861,0 -1633137900000,39.045,39.066,38.775,38.783,30239.17,1633138199999,1175921.17552,2974,13348.46,519306.29150,0 -1633138200000,38.782,38.838,38.670,38.766,36255.97,1633138499999,1404633.61752,3411,15985.32,619410.22608,0 -1633138500000,38.783,39.058,38.734,39.049,24632.07,1633138799999,957283.94648,2612,15851.85,616289.45303,0 -1633138800000,39.048,39.048,38.717,38.725,37039.15,1633139099999,1441195.03946,2492,11200.62,435839.03934,0 -1633139100000,38.722,38.840,38.613,38.628,26838.28,1633139399999,1039391.43177,2955,12791.40,495529.87912,0 -1633139400000,38.625,38.684,38.549,38.647,38866.33,1633139699999,1500456.75931,2858,14530.94,561078.22829,0 -1633139700000,38.649,38.739,38.536,38.642,36519.67,1633139999999,1411556.73270,2697,16653.78,643785.99295,0 -1633140000000,38.655,38.960,38.594,38.707,38379.21,1633140299999,1489388.60714,3575,21044.92,816858.88867,0 -1633140300000,38.708,38.735,38.350,38.379,45562.57,1633140599999,1752156.81895,3880,12989.68,499410.37039,0 -1633140600000,38.382,38.558,38.308,38.376,39461.26,1633140899999,1515938.58907,3353,20754.16,797634.04017,0 -1633140900000,38.379,38.559,38.371,38.539,27715.23,1633141199999,1066617.73497,2763,17778.93,684250.70881,0 -1633141200000,38.535,38.639,38.425,38.596,30915.91,1633141499999,1190962.43238,2298,11858.65,457115.68594,0 -1633141500000,38.601,38.617,38.322,38.367,28121.11,1633141799999,1081505.63539,2361,9147.34,351736.27374,0 -1633141800000,38.371,38.453,38.233,38.401,43222.63,1633142099999,1656962.71693,3455,16816.74,645112.38511,0 -1633142100000,38.409,38.435,38.285,38.362,20489.65,1633142399999,786121.36662,2054,8726.42,334900.98812,0 -1633142400000,38.363,38.466,38.345,38.465,16310.16,1633142699999,626370.09082,1806,7282.14,279672.36814,0 -1633142700000,38.465,38.475,38.366,38.397,17665.05,1633142999999,678488.27086,1945,8955.54,343953.35476,0 -1633143000000,38.397,38.584,38.397,38.496,21709.87,1633143299999,836029.32745,2421,10537.50,405873.90632,0 -1633143300000,38.496,38.564,38.351,38.364,19287.01,1633143599999,742309.65110,2177,9114.23,350806.30501,0 -1633143600000,38.364,38.497,38.255,38.456,22763.59,1633143899999,873121.62626,2459,10759.73,412839.76701,0 -1633143900000,38.456,38.548,38.343,38.347,14478.01,1633144199999,556605.07100,1891,7630.20,293348.46903,0 -1633144200000,38.346,38.413,38.144,38.164,28706.58,1633144499999,1097924.97050,2740,10288.09,393741.25793,0 -1633144500000,38.160,38.429,38.146,38.383,24299.04,1633144799999,930045.41088,2301,14372.51,550063.34052,0 -1633144800000,38.383,38.386,38.087,38.097,28891.11,1633145099999,1103144.16023,2935,10796.22,412230.78502,0 -1633145100000,38.092,38.100,37.909,38.020,52353.98,1633145399999,1989515.98389,4740,20762.18,789095.98046,0 -1633145400000,38.026,38.141,37.976,38.075,31549.66,1633145699999,1201249.17429,2952,19124.10,728279.99509,0 -1633145700000,38.080,38.128,37.957,37.993,30558.95,1633145999999,1162919.17947,2145,9566.41,364108.03895,0 -1633146000000,37.987,38.041,37.907,37.956,22100.06,1633146299999,838852.39666,2108,8027.84,304728.94008,0 -1633146300000,37.957,38.000,37.706,37.747,52916.28,1633146599999,2000373.17221,3909,15002.98,567276.39403,0 -1633146600000,37.752,37.757,37.553,37.648,40522.83,1633146899999,1525420.53685,3646,15715.20,591781.89462,0 -1633146900000,37.652,37.793,37.617,37.696,35907.86,1633147199999,1353633.71885,3021,17767.54,669954.88621,0 -1633147200000,37.695,37.763,37.642,37.754,25196.29,1633147499999,949951.29998,2405,12307.59,464069.70022,0 -1633147500000,37.754,38.031,37.750,37.933,58355.95,1633147799999,2212153.53273,3971,36254.43,1374352.34229,0 -1633147800000,37.937,37.959,37.786,37.881,18227.58,1633148099999,690092.99374,2108,7787.25,294856.41308,0 -1633148100000,37.882,37.984,37.769,37.960,16367.98,1633148399999,619613.37946,2103,8408.15,318334.47916,0 -1633148400000,37.961,37.994,37.874,37.944,21442.60,1633148699999,813696.55719,1858,11713.23,444576.34340,0 -1633148700000,37.945,38.081,37.887,37.934,22131.58,1633148999999,840354.39986,2268,12292.26,466784.81649,0 -1633149000000,37.935,37.941,37.627,37.643,34752.37,1633149299999,1311968.25221,3100,12838.41,484785.27228,0 -1633149300000,37.645,37.826,37.623,37.732,20517.84,1633149599999,774045.62789,2075,9442.48,356356.30206,0 -1633149600000,37.734,37.779,37.662,37.670,8694.23,1633149899999,328066.20003,1306,4335.17,163588.45258,0 -1633149900000,37.668,37.919,37.667,37.917,16821.85,1633150199999,635269.19236,1701,11395.00,430227.69526,0 -1633150200000,37.916,37.973,37.853,37.951,14686.71,1633150499999,556927.23592,1686,8945.84,339240.37969,0 -1633150500000,37.959,37.967,37.790,37.851,13649.29,1633150799999,516582.22141,1627,4778.55,180839.40326,0 -1633150800000,37.855,37.935,37.661,37.873,19171.28,1633151099999,724218.34641,2378,8607.63,325362.64585,0 -1633151100000,37.875,38.027,37.769,37.983,19068.15,1633151399999,723582.32396,2132,11341.04,430429.84035,0 -1633151400000,37.980,38.143,37.940,38.143,24284.86,1633151699999,923867.60206,2209,15776.09,600290.35602,0 -1633151700000,38.141,38.150,37.930,38.007,26239.84,1633151999999,997737.61498,2397,11720.43,445800.36787,0 -1633152000000,38.011,38.053,37.936,38.027,11894.68,1633152299999,452011.66366,1256,6947.25,263999.25856,0 -1633152300000,38.020,38.092,37.908,38.026,17885.59,1633152599999,679569.18618,1780,7671.53,291554.60542,0 -1633152600000,38.033,38.323,38.027,38.239,55087.13,1633152899999,2106585.40569,3246,30656.25,1172127.05908,0 -1633152900000,38.237,38.283,38.117,38.244,23323.77,1633153199999,891010.95740,1639,15382.87,587720.49329,0 -1633153200000,38.255,38.268,38.117,38.174,18431.02,1633153499999,703948.99787,1390,7225.49,275980.37931,0 -1633153500000,38.178,38.266,38.103,38.180,13879.35,1633153799999,530011.79952,1293,6621.12,252909.65479,0 -1633153800000,38.181,38.405,38.072,38.402,38574.16,1633154099999,1475904.58671,2313,27673.33,1059089.26349,0 -1633154100000,38.404,38.412,38.235,38.283,35843.66,1633154399999,1374749.15581,2247,15729.13,603244.92212,0 -1633154400000,38.283,38.412,38.162,38.410,25497.10,1633154699999,975600.97671,2341,14188.33,542950.35048,0 -1633154700000,38.409,38.522,38.323,38.503,32047.83,1633154999999,1230624.77622,2976,16144.84,620116.15648,0 -1633155000000,38.506,38.644,38.404,38.557,67302.60,1633155299999,2593538.58120,4688,32824.95,1264740.72611,0 -1633155300000,38.552,38.566,38.393,38.537,27060.94,1633155599999,1040909.54559,2430,13078.03,503075.89826,0 -1633155600000,38.532,38.642,38.461,38.621,17177.64,1633155899999,661884.97614,1790,8131.31,313507.41467,0 -1633155900000,38.620,38.627,38.469,38.531,21044.39,1633156199999,811301.73864,1865,6145.88,236883.73494,0 -1633156200000,38.532,38.559,38.398,38.424,21741.50,1633156499999,836099.67389,2155,8083.08,310899.58743,0 -1633156500000,38.425,38.440,38.272,38.345,32330.76,1633156799999,1239635.55455,2433,16004.84,613615.25017,0 -1633156800000,38.345,38.486,38.280,38.467,26827.55,1633157099999,1029848.84810,2175,10528.85,404543.41615,0 -1633157100000,38.467,38.492,38.311,38.352,16923.79,1633157399999,649936.89828,1788,6841.40,262776.43924,0 -1633157400000,38.357,38.357,38.137,38.188,28212.60,1633157699999,1078732.77920,2545,9577.55,366403.31162,0 -1633157700000,38.183,38.263,38.128,38.223,37718.89,1633157999999,1440369.18095,2029,12021.53,459171.07048,0 -1633158000000,38.221,38.227,38.140,38.177,18721.37,1633158299999,714785.10523,1639,8508.16,324855.68893,0 -1633158300000,38.181,38.200,38.070,38.086,17763.58,1633158599999,677123.75756,1745,7254.90,276545.64737,0 -1633158600000,38.087,38.246,38.083,38.236,22121.59,1633158899999,843925.50567,1883,14696.34,560551.72029,0 -1633158900000,38.239,38.246,38.140,38.154,11019.20,1633159199999,420728.27241,1327,4464.72,170469.70430,0 -1633159200000,38.154,38.169,38.071,38.149,12455.88,1633159499999,474964.41574,1271,7782.64,296810.65374,0 -1633159500000,38.149,38.313,38.126,38.310,13840.17,1633159799999,528649.86011,1471,8397.61,320917.41553,0 -1633159800000,38.314,38.320,38.153,38.198,15154.28,1633160099999,579507.74091,1722,7199.14,275220.99872,0 -1633160100000,38.198,38.295,38.180,38.235,9256.45,1633160399999,353988.67119,1271,4862.84,185948.67507,0 -1633160400000,38.239,38.320,38.220,38.292,18566.06,1633160699999,710013.60271,1573,6730.31,257436.05708,0 -1633160700000,38.288,38.413,38.285,38.373,25659.04,1633160999999,984555.87615,2247,14041.63,538790.27361,0 -1633161000000,38.365,38.409,38.319,38.371,16388.43,1633161299999,628774.12806,1481,11240.93,431313.19266,0 -1633161300000,38.374,38.633,38.350,38.356,42808.37,1633161599999,1647531.97516,4366,21487.90,826977.25756,0 -1633161600000,38.356,38.363,38.151,38.173,34818.87,1633161899999,1331536.32456,3064,18351.13,701910.59370,0 -1633161900000,38.172,38.239,38.108,38.135,17020.87,1633162199999,649505.83841,2018,7445.53,284160.57473,0 -1633162200000,38.136,38.218,38.122,38.182,17142.27,1633162499999,654497.35870,1485,10812.43,412853.26372,0 -1633162500000,38.183,38.330,38.102,38.102,21627.91,1633162799999,826873.04014,2129,9359.96,357879.34705,0 -1633162800000,38.109,38.147,37.765,37.814,85791.49,1633163099999,3254219.22495,5317,29450.68,1117823.60668,0 -1633163100000,37.816,37.981,37.783,37.864,28620.69,1633163399999,1083941.62426,2599,16148.59,611554.54532,0 -1633163400000,37.860,37.861,37.713,37.802,40264.50,1633163699999,1520925.15172,2884,16306.06,616165.58994,0 -1633163700000,37.802,37.880,37.756,37.844,17963.34,1633163999999,679183.43237,1785,9662.57,365387.00678,0 -1633164000000,37.846,38.010,37.833,38.009,22154.40,1633164299999,840449.73677,2116,12992.02,492918.10256,0 -1633164300000,38.001,38.026,37.868,37.878,18434.44,1633164599999,699321.88289,2000,8534.64,323715.05548,0 -1633164600000,37.876,37.892,37.700,37.749,30534.20,1633164899999,1152996.50652,2602,12248.98,462415.76651,0 -1633164900000,37.749,38.038,37.738,38.006,26223.69,1633165199999,994611.83095,2389,15864.73,601832.67461,0 -1633165200000,38.002,38.132,37.946,38.009,34511.68,1633165499999,1312967.48604,2421,15008.28,571259.46294,0 -1633165500000,38.001,38.098,37.856,38.098,31979.65,1633165799999,1214248.88352,2368,12194.72,463381.04888,0 -1633165800000,38.093,38.198,38.091,38.147,21992.51,1633166099999,838941.91967,2034,11011.58,420064.24143,0 -1633166100000,38.149,38.149,37.952,38.084,24523.24,1633166399999,932802.72667,2042,9134.41,347399.54301,0 -1633166400000,38.078,38.198,38.021,38.186,16728.51,1633166699999,637255.98806,1726,10513.50,400527.48387,0 -1633166700000,38.184,38.314,38.124,38.280,32254.19,1633166999999,1232777.94750,2806,18190.98,695329.08853,0 -1633167000000,38.271,38.325,38.079,38.207,39648.49,1633167299999,1514419.51266,2803,22040.80,841971.98688,0 -1633167300000,38.208,38.655,38.179,38.574,114779.35,1633167599999,4420376.90080,8261,55861.31,2150082.90609,0 -1633167600000,38.574,38.583,38.288,38.325,62329.39,1633167899999,2395811.67154,4131,20072.17,771334.65097,0 -1633167900000,38.325,38.428,38.121,38.235,51019.13,1633168199999,1952863.87518,3603,21654.15,828821.46360,0 -1633168200000,38.241,38.254,38.168,38.217,22623.93,1633168499999,864453.85418,1746,10958.42,418833.69694,0 -1633168500000,38.217,38.498,38.217,38.480,33439.46,1633168799999,1283520.00916,2690,17265.17,662388.62393,0 -1633168800000,38.479,38.479,38.157,38.173,29768.37,1633169099999,1139089.80882,2902,12789.47,489300.39762,0 -1633169100000,38.171,38.213,38.002,38.119,32068.26,1633169399999,1221800.43923,2920,10070.74,383838.86268,0 -1633169400000,38.112,38.225,38.047,38.209,18995.05,1633169699999,724414.19936,1920,11240.67,428683.84983,0 -1633169700000,38.212,38.380,38.150,38.351,43687.00,1633169999999,1673279.47950,2512,27771.62,1064025.13544,0 -1633170000000,38.351,38.463,38.208,38.456,46820.27,1633170299999,1797156.80399,3638,23060.26,885469.25847,0 -1633170300000,38.460,38.475,38.270,38.331,26555.86,1633170599999,1018872.04943,2149,9458.87,362871.11357,0 -1633170600000,38.336,38.350,38.170,38.290,42675.06,1633170899999,1632437.42871,2994,25915.80,991539.50051,0 -1633170900000,38.285,38.423,38.241,38.361,19647.95,1633171199999,753449.13254,1797,8114.95,311055.61176,0 -1633171200000,38.360,38.390,38.214,38.236,14772.96,1633171499999,565698.94216,1719,7502.28,287288.93892,0 -1633171500000,38.232,38.312,38.202,38.203,22949.17,1633171799999,877704.70464,1683,8296.71,317368.29601,0 -1633171800000,38.203,38.298,38.114,38.161,21787.77,1633172099999,832115.54765,1978,8259.80,315485.07979,0 -1633172100000,38.160,38.279,38.142,38.251,18522.90,1633172399999,707703.46116,1839,10093.38,385658.62087,0 -1633172400000,38.248,38.307,38.080,38.118,23501.39,1633172699999,897018.54349,2257,10057.23,383994.27936,0 -1633172700000,38.124,38.155,38.005,38.066,25504.47,1633172999999,970796.96794,2275,12018.60,457560.11546,0 -1633173000000,38.070,38.104,37.863,37.937,39616.81,1633173299999,1504928.87097,3398,13616.08,517346.32483,0 -1633173300000,37.936,38.210,37.921,38.182,44490.95,1633173599999,1694467.06351,3383,27076.83,1030852.26337,0 -1633173600000,38.182,38.318,38.151,38.241,37819.61,1633173899999,1446780.49734,2549,15135.11,578913.16600,0 -1633173900000,38.243,38.665,38.243,38.490,77290.59,1633174199999,2972125.14818,5866,36713.81,1411856.62447,0 -1633174200000,38.498,38.951,38.437,38.902,107723.29,1633174499999,4176839.74213,7907,50678.85,1964095.51001,0 -1633174500000,38.902,38.909,38.665,38.775,79159.12,1633174799999,3070572.35278,4829,33844.21,1313026.53339,0 -1633174800000,38.779,38.786,38.602,38.629,38205.83,1633175099999,1477572.62550,2956,20112.34,777980.09810,0 -1633175100000,38.632,38.797,38.620,38.658,35593.75,1633175399999,1377330.04411,2715,19393.59,750572.28878,0 -1633175400000,38.655,39.067,38.600,38.980,77557.97,1633175699999,3014947.80685,5703,38790.36,1507894.94107,0 -1633175700000,38.970,39.094,38.899,38.983,74137.55,1633175999999,2890185.82457,4508,38636.39,1506540.44566,0 -1633176000000,38.989,39.484,38.960,39.267,156438.43,1633176299999,6143929.85848,11293,87139.45,3422069.02491,0 -1633176300000,39.260,39.349,39.124,39.130,62947.16,1633176599999,2468162.46542,4319,27966.84,1097016.56589,0 -1633176600000,39.131,39.176,39.009,39.111,45263.25,1633176899999,1768703.50800,3591,15574.84,608755.73641,0 -1633176900000,39.108,39.159,39.033,39.080,41806.52,1633177199999,1634278.88704,2997,17948.72,701800.78892,0 -1633177200000,39.077,39.197,39.000,39.020,35602.23,1633177499999,1391996.26852,2720,16623.90,650399.38865,0 -1633177500000,39.022,39.086,38.855,38.930,50855.25,1633177799999,1981335.43432,3895,23936.11,932918.69905,0 -1633177800000,38.929,39.006,38.866,38.939,37249.73,1633178099999,1449930.67582,3342,16593.06,646001.29413,0 -1633178100000,38.938,39.125,38.857,39.100,35675.61,1633178399999,1389805.38405,2499,14859.69,579100.79282,0 -1633178400000,39.094,39.196,38.955,39.086,53922.67,1633178699999,2107840.61754,3284,29329.86,1146433.14392,0 -1633178700000,39.078,39.199,39.050,39.119,39698.63,1633178999999,1553352.98196,2889,21638.68,846813.68582,0 -1633179000000,39.120,39.154,39.037,39.064,20126.17,1633179299999,786894.06598,2026,9091.62,355497.68188,0 -1633179300000,39.068,39.167,39.052,39.124,17454.52,1633179599999,682688.33330,1791,7508.63,293708.40589,0 -1633179600000,39.126,39.550,39.111,39.449,103516.40,1633179899999,4080413.74223,7219,55019.66,2168551.47379,0 -1633179900000,39.445,39.445,39.076,39.111,50971.56,1633180199999,2001565.80508,3941,16769.56,658561.70699,0 -1633180200000,39.112,39.387,39.095,39.382,31501.77,1633180499999,1237678.91284,2740,19185.48,753572.39253,0 -1633180500000,39.382,39.390,39.036,39.097,57147.05,1633180799999,2241128.69035,4355,20917.83,820534.72725,0 -1633180800000,39.095,39.176,39.028,39.083,36629.32,1633181099999,1432487.45564,3092,14095.51,551339.23766,0 -1633181100000,39.079,39.139,39.008,39.115,34610.07,1633181399999,1352149.38665,2781,15494.68,605467.19713,0 -1633181400000,39.110,39.283,39.086,39.218,34326.73,1633181699999,1345703.11735,2882,17821.56,698704.11555,0 -1633181700000,39.218,39.420,39.126,39.395,56148.03,1633181999999,2205447.73249,3596,26692.83,1048454.14978,0 -1633182000000,39.388,39.409,39.235,39.251,36119.97,1633182299999,1420125.27240,2779,15733.24,618698.41047,0 -1633182300000,39.244,39.420,39.180,39.345,42961.67,1633182599999,1688040.16692,3486,19651.34,772511.95629,0 -1633182600000,39.344,39.670,39.088,39.224,168305.09,1633182899999,6630768.80352,11291,79537.12,3134588.96709,0 -1633182900000,39.221,39.248,38.921,39.228,81627.96,1633183199999,3188964.76936,6402,39865.09,1558201.74501,0 -1633183200000,39.223,39.491,39.193,39.259,71416.51,1633183499999,2812988.86277,5744,28579.28,1125991.45722,0 -1633183500000,39.263,39.454,39.250,39.411,37743.55,1633183799999,1486423.88758,2817,18134.32,714199.40437,0 -1633183800000,39.414,39.501,39.316,39.316,49056.76,1633184099999,1934271.66694,3371,24628.19,971252.61433,0 -1633184100000,39.321,39.450,39.203,39.267,45853.48,1633184399999,1802728.60409,3726,22793.32,895999.07197,0 -1633184400000,39.261,39.272,39.100,39.166,34084.35,1633184699999,1335784.85983,3173,14148.60,554448.07864,0 -1633184700000,39.165,39.236,39.124,39.183,27470.04,1633184999999,1075981.45334,2179,12711.33,497886.84762,0 -1633185000000,39.193,39.247,39.103,39.164,18688.09,1633185299999,731977.26918,2095,8458.83,331374.34595,0 -1633185300000,39.159,39.233,39.080,39.195,22715.19,1633185599999,889585.25368,2252,10625.02,416232.99338,0 -1633185600000,39.191,39.306,39.127,39.279,23497.71,1633185899999,921723.63238,1990,9108.02,357249.56455,0 -1633185900000,39.282,39.358,39.150,39.357,34039.27,1633186199999,1336255.30704,2591,18194.62,714529.02942,0 -1633186200000,39.357,39.461,39.333,39.403,47187.24,1633186499999,1858888.57262,3281,25597.24,1008583.97028,0 -1633186500000,39.402,39.434,39.307,39.405,38202.55,1633186799999,1504295.82725,2645,18086.08,712343.33258,0 -1633186800000,39.407,39.464,39.286,39.322,47002.64,1633187099999,1851216.90066,3161,16416.39,646545.01833,0 -1633187100000,39.321,39.471,39.254,39.470,18697.72,1633187399999,736337.36532,2168,9993.98,393560.83339,0 -1633187400000,39.472,39.491,39.301,39.364,21949.88,1633187699999,864998.73268,2245,9615.52,378907.15716,0 -1633187700000,39.354,39.434,39.290,39.328,31013.80,1633187999999,1221304.98187,2626,14316.25,563761.37960,0 -1633188000000,39.324,39.328,39.150,39.176,34876.17,1633188299999,1368464.56276,2689,11825.39,463793.98639,0 -1633188300000,39.182,39.310,39.150,39.281,16937.71,1633188599999,664191.62909,1839,10352.33,406031.73739,0 -1633188600000,39.280,39.419,39.208,39.378,21326.56,1633188899999,839066.92435,2155,10383.75,408538.11915,0 -1633188900000,39.377,39.514,39.320,39.514,37034.72,1633189199999,1460088.06979,3016,20333.47,801904.10102,0 -1633189200000,39.513,39.692,39.382,39.512,82878.27,1633189499999,3278074.96995,6354,34596.22,1369083.47345,0 -1633189500000,39.510,39.522,39.372,39.412,34414.25,1633189799999,1357576.64810,2861,15273.30,602733.76755,0 -1633189800000,39.412,39.680,39.387,39.640,41926.68,1633190099999,1658381.72205,3084,19351.85,765309.60608,0 -1633190100000,39.649,39.864,39.545,39.771,74524.20,1633190399999,2959574.59242,5941,42047.41,1670149.91747,0 -1633190400000,39.769,39.994,39.759,39.791,106401.67,1633190699999,4243824.28881,7818,49861.49,1989076.52087,0 -1633190700000,39.779,39.835,39.567,39.568,43214.65,1633190999999,1715575.83307,4001,15927.94,632612.62025,0 -1633191000000,39.567,39.605,39.203,39.266,80653.42,1633191299999,3175975.50631,5894,27985.29,1102186.29002,0 -1633191300000,39.259,39.519,39.218,39.454,63055.55,1633191599999,2484911.35237,4192,35564.11,1401535.44047,0 -1633191600000,39.457,39.590,39.397,39.441,28662.26,1633191899999,1132033.95713,2504,12181.89,481313.76213,0 -1633191900000,39.440,39.547,39.390,39.530,17901.51,1633192199999,706883.95010,1797,9444.48,373003.44222,0 -1633192200000,39.530,39.948,39.524,39.930,81035.63,1633192499999,3220033.04909,6271,39592.11,1573512.70221,0 -1633192500000,39.926,39.935,39.728,39.794,36009.31,1633192799999,1433767.48794,3010,15089.61,600853.25614,0 -1633192800000,39.796,39.974,39.750,39.911,33804.64,1633193099999,1347916.03210,2859,17068.26,680775.80616,0 -1633193100000,39.911,40.031,39.810,40.000,48008.06,1633193399999,1917387.06481,3746,25489.27,1018207.03940,0 -1633193400000,39.995,40.263,39.952,40.251,79928.12,1633193699999,3203284.26135,6294,49334.92,1977959.46567,0 -1638143700000,27.399,27.452,27.358,27.396,16854.33,1638143999999,461716.34042,1258,7281.03,199523.59449,0 -1638144000000,27.391,27.552,27.377,27.454,42554.30,1638144299999,1168630.30566,2704,23781.75,653248.19496,0 -1638144300000,27.456,27.522,27.425,27.470,20274.46,1638144599999,556755.76789,1538,10260.54,281771.91353,0 -1638144600000,27.469,27.597,27.466,27.471,17647.15,1638144899999,485895.53503,1743,8018.85,220828.43385,0 -1638144900000,27.472,27.564,27.429,27.557,17694.89,1638145199999,486336.02111,1669,10671.47,293331.53612,0 -1638145200000,27.553,27.621,27.505,27.568,18146.51,1638145499999,500227.59332,1790,8843.50,243852.84087,0 -1638145500000,27.568,27.820,27.562,27.642,70590.46,1638145799999,1955779.89278,6287,39423.00,1092472.26333,0 -1638145800000,27.641,27.800,27.624,27.757,53000.15,1638146099999,1468631.96385,3326,30376.26,841633.44350,0 -1638146100000,27.751,27.799,27.671,27.753,35123.37,1638146399999,974158.23163,2182,15134.03,419805.46675,0 -1638146400000,27.745,27.828,27.682,27.686,20410.11,1638146699999,566571.81842,1792,10502.53,291603.27300,0 -1638146700000,27.687,27.731,27.613,27.630,31670.72,1638146999999,875918.48156,1796,9845.37,272351.84293,0 -1638147000000,27.629,27.666,27.540,27.551,17158.76,1638147299999,473629.54479,1464,8767.38,242090.14090,0 -1638147300000,27.551,27.644,27.508,27.626,21224.94,1638147599999,585414.75488,1547,12681.56,349810.59853,0 -1638147600000,27.625,27.680,27.550,27.609,42847.97,1638147899999,1183122.68217,2077,15650.15,432026.00796,0 -1638147900000,27.610,27.655,27.577,27.610,16846.23,1638148199999,465305.28375,1315,9174.60,253399.09331,0 -1638148200000,27.614,27.753,27.525,27.543,41871.58,1638148499999,1157638.26097,2299,16865.01,466261.18614,0 -1638148500000,27.543,27.610,27.474,27.536,30505.17,1638148799999,839553.27578,1821,15270.81,420390.60978,0 -1638148800000,27.521,27.586,27.489,27.529,8866.36,1638149099999,244308.24519,1243,3495.02,96291.78204,0 -1638149100000,27.534,27.543,27.440,27.501,8941.04,1638149399999,245742.44648,1312,4343.49,119399.20233,0 -1638149400000,27.502,27.537,27.446,27.502,16468.23,1638149699999,452667.80472,1239,4801.30,132027.25631,0 -1638149700000,27.502,27.557,27.355,27.395,23872.08,1638149999999,655221.50534,1691,5332.81,146522.88029,0 -1638150000000,27.394,27.455,27.382,27.429,12087.58,1638150299999,331440.98874,1260,5765.85,158098.20879,0 -1638150300000,27.430,27.466,27.386,27.435,9377.55,1638150599999,257168.47645,1117,3818.18,104730.58662,0 -1638150600000,27.435,27.487,27.423,27.454,7426.42,1638150899999,203858.51847,1103,2764.08,75883.46093,0 -1638150900000,27.454,27.493,27.409,27.434,9516.12,1638151199999,261205.23708,1081,5190.61,142482.26437,0 -1638151200000,27.435,27.574,27.425,27.504,31963.38,1638151499999,878922.02539,2250,22085.04,607389.79497,0 -1638151500000,27.500,27.532,27.477,27.482,7756.27,1638151799999,213330.56444,1058,3091.15,85017.73668,0 -1638151800000,27.482,27.507,27.445,27.459,8768.04,1638152099999,240900.81796,1107,3530.13,97002.27303,0 -1638152100000,27.454,27.496,27.366,27.451,33363.68,1638152399999,914952.16403,2025,15023.65,412250.01354,0 -1638152400000,27.445,27.481,27.387,27.408,10025.66,1638152699999,275002.76332,1153,3820.43,104788.68135,0 -1638152700000,27.408,27.470,27.401,27.441,9928.30,1638152999999,272415.76828,1186,5193.39,142502.82966,0 -1638153000000,27.439,27.462,27.411,27.411,11141.70,1638153299999,305699.35417,1037,3763.57,103265.24610,0 -1638153300000,27.411,27.420,27.354,27.368,11202.18,1638153599999,306863.73809,1005,4133.17,113218.35801,0 -1638153600000,27.367,27.367,27.281,27.299,20272.37,1638153899999,553941.40723,1551,6055.83,165497.87925,0 -1638153900000,27.299,27.352,27.281,27.290,13432.68,1638154199999,366931.25761,1205,5695.72,155604.62783,0 -1638154200000,27.291,27.359,27.285,27.328,9349.60,1638154499999,255529.93262,1020,4173.33,114056.87908,0 -1638154500000,27.327,27.347,27.288,27.326,12052.11,1638154799999,329169.32883,1171,6330.91,172916.19190,0 -1638154800000,27.326,27.417,27.318,27.402,13578.35,1638155099999,371851.60307,1452,6932.04,189852.32054,0 -1638155100000,27.401,27.453,27.372,27.412,14703.93,1638155399999,403040.72444,1455,7248.07,198692.79663,0 -1638155400000,27.414,27.488,27.405,27.454,13099.28,1638155699999,359450.01108,1124,7101.72,194871.60693,0 -1638155700000,27.452,27.482,27.384,27.408,10669.66,1638155999999,292606.93620,1123,3751.36,102862.57482,0 -1638156000000,27.404,27.740,27.290,27.309,100629.43,1638156299999,2767831.31203,5345,55238.14,1518845.40831,0 -1638156300000,27.314,27.405,27.298,27.321,17202.61,1638156599999,470458.14219,1335,8929.85,244186.91753,0 -1638156600000,27.322,27.383,27.307,27.351,14872.03,1638156899999,406714.34984,1204,7027.18,192191.77801,0 -1638156900000,27.351,27.378,27.310,27.338,8800.19,1638157199999,240633.37475,1065,3446.90,94245.31726,0 -1638157200000,27.339,27.379,27.283,27.283,8948.91,1638157499999,244538.32818,961,3500.60,95679.12978,0 -1638157500000,27.283,27.338,27.251,27.259,17116.67,1638157799999,467196.62202,1374,4761.26,129977.06851,0 -1638157800000,27.267,27.371,27.266,27.341,13143.98,1638158099999,359108.37499,1081,8401.05,229471.81942,0 -1638158100000,27.340,27.365,27.251,27.332,11704.32,1638158399999,319671.72634,1173,5774.69,157724.22598,0 -1638158400000,27.332,27.468,27.332,27.439,23432.88,1638158699999,642220.75788,2019,12540.69,343743.66120,0 -1638158700000,27.433,27.476,27.375,27.376,15621.64,1638158999999,428345.88059,1378,6615.13,181416.11269,0 -1638159000000,27.375,27.390,27.330,27.369,11020.03,1638159299999,301521.73980,1161,5557.36,152070.23638,0 -1638159300000,27.370,27.402,27.284,27.286,8595.78,1638159599999,235043.89699,1166,3342.49,91407.17344,0 -1638159600000,27.286,27.330,27.274,27.298,10592.73,1638159899999,289162.12530,1168,4507.70,123055.54529,0 -1638159900000,27.297,27.346,27.282,27.311,5624.83,1638160199999,153645.58741,1066,2059.91,56274.76273,0 -1638160200000,27.311,27.355,27.283,27.348,13215.44,1638160499999,361001.70587,1286,5360.91,146458.06065,0 -1638160500000,27.348,27.383,27.342,27.375,9362.78,1638160799999,256205.92683,1083,5349.93,146412.49892,0 -1638160800000,27.371,27.392,27.329,27.357,7595.18,1638161099999,207802.87010,1031,4015.21,109860.69446,0 -1638161100000,27.357,27.365,27.286,27.288,9178.61,1638161399999,250841.48772,1008,4512.92,123344.73592,0 -1638161400000,27.286,27.293,27.221,27.230,14339.07,1638161699999,390636.32731,1427,4410.17,120183.76907,0 -1638161700000,27.235,27.266,27.201,27.212,13101.68,1638161999999,356859.96263,1165,3644.34,99290.63550,0 -1638162000000,27.209,27.285,27.198,27.274,18195.94,1638162299999,495441.66406,1944,9703.73,264244.79092,0 -1638162300000,27.274,27.294,27.230,27.254,10389.85,1638162599999,283176.45744,1039,3165.89,86282.39788,0 -1638162600000,27.254,27.293,27.239,27.239,10173.09,1638162899999,277377.80218,1019,4283.33,116796.09980,0 -1638162900000,27.236,27.320,27.233,27.307,10935.76,1638163199999,298412.71193,928,6497.57,177298.32981,0 -1638163200000,27.307,27.393,27.307,27.393,8727.05,1638163499999,238665.17053,980,3931.15,107519.62169,0 -1638163500000,27.393,27.393,27.272,27.275,9438.77,1638163799999,257955.83653,992,4028.18,110097.75353,0 -1638163800000,27.275,27.304,27.244,27.289,7689.04,1638164099999,209702.82911,934,4509.31,122997.42493,0 -1638164100000,27.289,27.293,27.224,27.250,7238.83,1638164399999,197251.35637,868,2117.69,57710.15785,0 -1638164400000,27.250,27.322,27.244,27.320,4995.21,1638164699999,136283.70253,829,2897.16,79046.13331,0 -1638164700000,27.320,27.333,27.274,27.280,8461.78,1638164999999,231008.99392,854,3176.96,86735.14867,0 -1638165000000,27.278,27.299,27.194,27.195,10280.75,1638165299999,280158.43747,941,6358.69,173279.78097,0 -1638165300000,27.194,27.308,27.192,27.266,12216.95,1638165599999,332952.56351,901,6246.42,170211.53009,0 -1638165600000,27.266,27.331,27.266,27.283,14424.98,1638165899999,393859.94970,1107,5233.11,142860.82923,0 -1638165900000,27.280,27.348,27.266,27.317,10017.88,1638166199999,273702.19727,953,5262.34,143779.51282,0 -1638166200000,27.313,27.314,27.234,27.256,6738.49,1638166499999,183731.10136,841,3187.73,86905.44962,0 -1638166500000,27.255,27.268,27.208,27.268,7475.38,1638166799999,203602.93849,718,3088.38,84120.38018,0 -1638166800000,27.269,27.288,27.190,27.218,5706.12,1638167099999,155415.15232,709,2184.68,59497.72604,0 -1638167100000,27.217,27.275,27.195,27.259,8034.93,1638167399999,218917.48436,770,3629.64,98897.44130,0 -1638167400000,27.258,27.285,27.239,27.245,7168.52,1638167699999,195400.15478,695,2600.84,70905.17931,0 -1638167700000,27.241,27.255,27.190,27.243,14496.42,1638167999999,394648.63858,901,10623.70,289269.47850,0 -1638168000000,27.233,27.322,27.227,27.282,11971.74,1638168299999,326618.04270,925,5329.36,145381.47066,0 -1638168300000,27.283,27.365,27.273,27.338,12441.02,1638168599999,339916.07347,911,7706.18,210604.36204,0 -1638168600000,27.339,27.351,27.224,27.256,25710.91,1638168899999,700943.36682,1240,10603.20,289047.71480,0 -1638168900000,27.263,27.276,27.205,27.275,11029.63,1638169199999,300491.35408,876,7008.20,190947.74580,0 -1638169200000,27.273,27.307,27.243,27.280,15767.39,1638169499999,430138.20855,893,5396.77,147226.83031,0 -1638169500000,27.283,27.311,27.272,27.296,6598.36,1638169799999,180076.85316,593,4009.75,109433.71467,0 -1638169800000,27.297,27.336,27.276,27.335,11712.15,1638170099999,319783.33345,700,5840.42,159446.06048,0 -1638170100000,27.336,27.362,27.308,27.329,25386.52,1638170399999,694092.47038,892,11856.72,324195.91015,0 -1638170400000,27.329,27.343,27.278,27.312,18799.07,1638170699999,513489.43381,955,10471.97,286056.20719,0 -1638170700000,27.306,27.356,27.289,27.340,9935.78,1638170999999,271448.70679,789,4454.85,121733.24184,0 -1638171000000,27.340,27.344,27.294,27.341,9972.12,1638171299999,272469.56120,724,4873.74,133170.83624,0 -1638171300000,27.341,27.372,27.306,27.320,8094.21,1638171599999,221330.36576,716,3803.82,104019.21896,0 -1638171600000,27.323,27.356,27.300,27.349,9119.75,1638171899999,249199.84983,781,5719.75,156286.53369,0 -1638171900000,27.350,27.395,27.304,27.355,17587.94,1638172199999,481043.67086,1044,8403.25,229828.44440,0 -1638172200000,27.354,27.393,27.331,27.393,8468.85,1638172499999,231657.76649,767,4868.45,133191.92422,0 -1638172500000,27.395,27.436,27.386,27.428,14880.46,1638172799999,407845.84247,1004,7229.61,198186.01186,0 -1638172800000,27.428,27.465,27.344,27.370,22918.86,1638173099999,628094.35395,1461,10310.56,282690.70707,0 -1638173100000,27.371,27.417,27.300,27.305,11637.43,1638173399999,318449.70597,926,5559.07,152205.38285,0 -1638173400000,27.305,27.309,27.190,27.217,17895.83,1638173699999,487468.77304,1263,7228.56,196977.40910,0 -1638173700000,27.217,27.283,27.165,27.189,22171.92,1638173999999,603385.13614,1369,6676.40,181722.96153,0 -1638174000000,27.189,27.233,27.105,27.124,16809.70,1638174299999,456379.60374,1442,4957.80,134672.19126,0 -1638174300000,27.119,27.253,27.062,27.087,41381.24,1638174599999,1124082.72156,2144,23444.57,636970.26737,0 -1638174600000,27.084,27.194,27.054,27.158,13790.88,1638174899999,374393.07974,1144,7725.46,209710.79761,0 -1638174900000,27.155,27.189,27.103,27.104,13096.04,1638175199999,355569.72060,1026,4965.82,134895.97618,0 -1638175200000,27.103,27.132,27.079,27.092,8950.45,1638175499999,242599.74980,804,4770.92,129314.85526,0 -1638175500000,27.098,27.120,27.079,27.097,9218.42,1638175799999,249838.58892,832,4536.38,122948.45363,0 -1638175800000,27.098,27.156,27.077,27.131,12491.47,1638176099999,338733.75739,906,4478.23,121453.75125,0 -1638176100000,27.130,27.148,27.100,27.104,9271.61,1638176399999,251419.07276,790,4714.65,127844.34234,0 -1638176400000,27.104,27.145,27.080,27.134,10076.55,1638176699999,273240.48240,1067,6424.72,174221.64931,0 -1638176700000,27.135,27.197,27.135,27.187,12278.91,1638176999999,333708.00744,1014,7027.79,191010.60496,0 -1638177000000,27.185,27.197,27.149,27.150,7496.38,1638177299999,203776.03558,746,2817.59,76599.24113,0 -1638177300000,27.151,27.297,27.151,27.266,22632.12,1638177599999,616593.15247,1407,15847.70,431731.28051,0 -1638177600000,27.269,27.330,27.266,27.303,13848.54,1638177899999,378158.57914,1230,8305.11,226808.95911,0 -1638177900000,27.306,27.344,27.250,27.280,25226.41,1638178199999,688712.07348,1267,11440.13,312290.25512,0 -1638178200000,27.280,27.339,27.245,27.255,33397.06,1638178499999,911754.65153,1885,13864.37,378426.21041,0 -1638178500000,27.256,27.269,27.128,27.139,18934.40,1638178799999,515059.35360,1703,4970.61,135261.35439,0 -1638178800000,27.137,27.152,26.731,26.747,84276.32,1638179099999,2268169.05356,4425,23776.37,640430.41641,0 -1638179100000,26.749,26.972,26.746,26.963,35920.75,1638179399999,965501.02698,2165,18556.37,498701.74887,0 -1638179400000,26.961,26.981,26.759,26.800,24416.67,1638179699999,656101.84393,1777,10309.90,277005.98608,0 -1638179700000,26.801,26.874,26.741,26.873,34515.29,1638179999999,925468.60728,1841,19013.10,510040.97674,0 -1638180000000,26.868,27.013,26.827,26.998,37404.31,1638180299999,1008043.18819,2071,13687.00,368849.63716,0 -1638180300000,27.001,27.138,26.990,27.117,27154.06,1638180599999,734586.46322,2740,12237.86,331151.50076,0 -1638180600000,27.112,27.215,27.036,27.051,25009.18,1638180899999,678979.62561,1701,9664.00,262457.56652,0 -1638180900000,27.051,27.243,27.017,27.229,26845.47,1638181199999,728814.78634,1759,19106.27,518875.59223,0 -1638181200000,27.229,27.279,27.164,27.219,14005.74,1638181499999,381354.32848,1509,6524.83,177676.26980,0 -1638181500000,27.218,27.315,27.173,27.279,12619.81,1638181799999,344111.64285,1270,6623.63,180582.24465,0 -1638181800000,27.273,27.297,27.147,27.213,14931.36,1638182099999,406460.38942,1268,7945.30,216284.54446,0 -1638182100000,27.211,27.215,27.143,27.153,9924.32,1638182399999,269713.35290,869,5168.51,140450.21017,0 -1638182400000,27.155,27.156,27.063,27.069,13642.34,1638182699999,369752.76757,1132,6632.37,179718.90607,0 -1638182700000,27.067,27.112,27.016,27.045,9102.46,1638182999999,246290.99202,1025,4603.50,124604.04605,0 -1638183000000,27.045,27.200,27.033,27.155,11579.13,1638183299999,314067.56794,971,8027.40,217784.43749,0 -1638183300000,27.155,27.169,27.118,27.137,5708.94,1638183599999,154922.67625,666,1810.02,49125.03120,0 -1638183600000,27.129,27.141,27.023,27.029,16255.42,1638183899999,440086.50760,1318,4924.52,133374.42767,0 -1638183900000,27.029,27.148,27.029,27.137,8642.64,1638184199999,233948.81856,838,5273.87,142759.63776,0 -1638184200000,27.141,27.141,27.042,27.073,10340.27,1638184499999,280140.31231,1200,4111.19,111386.56596,0 -1638184500000,27.076,27.076,27.002,27.044,13059.57,1638184799999,353094.13985,1095,6602.56,178500.06393,0 -1638184800000,27.040,27.062,26.977,27.043,18752.18,1638185099999,506712.27204,1039,6569.79,177536.70488,0 -1638185100000,27.043,27.081,26.986,26.993,12442.33,1638185399999,336409.54819,1028,5410.12,146310.80807,0 -1638185400000,26.992,27.059,26.991,27.025,17357.85,1638185699999,469183.40173,1018,8584.39,232033.98859,0 -1638185700000,27.025,27.064,26.991,26.994,12608.05,1638185999999,340720.41545,936,4102.02,110876.62893,0 -1638186000000,26.994,27.017,26.923,26.927,10648.64,1638186299999,287174.00334,850,2145.18,57893.80994,0 -1638186300000,26.928,26.989,26.907,26.954,13689.18,1638186599999,368979.74036,1038,9070.01,244500.20051,0 -1638186600000,26.956,26.997,26.878,26.889,12282.21,1638186899999,330834.21402,979,4056.50,109319.42524,0 -1638186900000,26.888,26.934,26.852,26.866,13481.78,1638187199999,362449.76680,1022,6412.60,172438.54091,0 -1638187200000,26.863,26.913,26.836,26.888,21543.26,1638187499999,578895.62199,1470,11332.87,304573.49374,0 -1638187500000,26.888,26.896,26.838,26.844,14484.86,1638187799999,389274.04888,911,5781.25,155385.06440,0 -1638187800000,26.846,26.956,26.831,26.944,8752.26,1638188099999,235502.16479,935,4413.82,118737.94906,0 -1638188100000,26.945,26.999,26.811,26.811,17050.19,1638188399999,459209.78508,1105,5392.87,145312.34561,0 -1638188400000,26.811,26.883,26.764,26.871,17986.11,1638188699999,482428.06768,1153,7769.69,208485.67507,0 -1638188700000,26.871,26.904,26.840,26.856,15091.53,1638188999999,405696.45481,1096,7206.04,193744.74091,0 -1638189000000,26.859,26.927,26.851,26.877,13546.88,1638189299999,364332.01734,980,5564.25,149611.94665,0 -1638189300000,26.878,27.037,26.878,27.037,11910.72,1638189599999,321350.28896,1124,7347.64,198227.42392,0 -1638189600000,27.038,27.043,26.966,26.997,9477.46,1638189899999,255946.86870,922,3867.63,104445.45494,0 -1638189900000,26.997,27.018,26.966,26.994,6727.13,1638190199999,181602.86674,704,4128.75,111455.99467,0 -1638190200000,26.994,26.994,26.862,26.869,11149.82,1638190499999,300139.99720,801,2218.68,59742.07014,0 -1638190500000,26.877,26.995,26.875,26.959,7862.44,1638190799999,211914.97844,735,4319.12,116379.80704,0 -1638190800000,26.956,27.037,26.920,27.029,21042.01,1638191099999,568049.30644,1434,8085.00,218186.53696,0 -1638191100000,27.026,27.081,26.935,27.066,18014.50,1638191399999,486792.62348,1264,11118.02,300483.40183,0 -1638191400000,27.065,27.133,27.054,27.099,16349.21,1638191699999,443048.32590,1237,8130.58,220340.63292,0 -1638191700000,27.106,27.121,27.051,27.105,9992.20,1638191999999,270622.85687,893,6093.52,165014.24940,0 -1638192000000,27.101,27.225,27.083,27.195,31956.67,1638192299999,868267.98729,1955,22703.10,616765.79840,0 -1638192300000,27.191,27.191,26.986,26.999,31358.21,1638192599999,848745.49724,1497,13128.43,355340.48882,0 -1638192600000,26.996,27.062,26.966,27.005,16224.83,1638192899999,438294.00377,1237,6996.71,188985.84120,0 -1638192900000,27.008,27.068,26.942,27.067,12123.55,1638193199999,327487.07241,1022,7421.71,200535.73331,0 -1638193200000,27.064,27.263,27.050,27.221,33853.67,1638193499999,919933.75940,1825,21127.10,573961.25384,0 -1638193500000,27.220,27.324,27.182,27.305,19353.80,1638193799999,527246.59322,1469,9725.00,264928.56470,0 -1638193800000,27.305,27.364,27.210,27.255,25415.82,1638194099999,693389.69623,1763,13416.00,366165.53226,0 -1638194100000,27.257,27.257,27.190,27.210,10841.23,1638194399999,295087.08498,912,4958.31,134972.82093,0 -1638194400000,27.208,27.234,27.160,27.189,23215.08,1638194699999,631365.77688,1568,12974.97,352884.31858,0 -1638194700000,27.186,27.211,27.126,27.134,17140.41,1638194999999,465863.98045,1159,11665.22,317122.75536,0 -1638195000000,27.133,27.148,27.082,27.090,12365.35,1638195299999,335351.14165,1031,7201.99,195338.98001,0 -1638195300000,27.094,27.111,26.961,26.996,23842.99,1638195599999,644377.51336,1632,8028.28,217016.53353,0 -1638195600000,26.995,27.005,26.932,27.000,10077.15,1638195899999,271631.22599,1153,6012.45,162076.26048,0 -1638195900000,27.001,27.017,26.931,26.936,10698.22,1638196199999,288657.23492,1133,4571.57,123362.55639,0 -1638196200000,26.936,26.975,26.908,26.919,14334.35,1638196499999,386142.32364,1206,7878.09,212258.54652,0 -1638196500000,26.913,26.957,26.873,26.955,22202.39,1638196799999,597242.63670,1351,14312.69,385048.82774,0 -1638196800000,26.955,26.998,26.946,26.998,13333.60,1638197099999,359520.42493,1070,5816.69,156859.49201,0 -1638197100000,26.997,27.006,26.872,26.872,22024.98,1638197399999,592791.52250,1534,8345.93,224662.46841,0 -1638197400000,26.873,26.950,26.870,26.938,10599.10,1638197699999,285237.01629,970,6939.48,186727.07457,0 -1638197700000,26.938,26.973,26.918,26.946,12684.02,1638197999999,341776.93814,1003,7310.99,197003.99093,0 -1638198000000,26.946,26.959,26.867,26.885,10832.57,1638198299999,291544.20086,1234,5305.82,142809.77853,0 -1638198300000,26.884,26.897,26.829,26.895,12783.22,1638198599999,343289.66337,1159,6077.14,163219.75444,0 -1638198600000,26.896,26.970,26.860,26.867,19200.83,1638198899999,516957.49781,1282,12878.57,346724.99289,0 -1638198900000,26.863,27.012,26.851,27.011,8720.97,1638199199999,234818.22639,1082,4347.44,117076.57348,0 -1638199200000,27.012,27.012,26.926,26.954,7794.64,1638199499999,210164.37513,930,2786.40,75126.40032,0 -1638199500000,26.954,26.993,26.881,26.895,8648.58,1638199799999,233070.93767,927,3067.64,82623.74593,0 -1638199800000,26.894,26.926,26.764,26.800,20461.59,1638200099999,548999.68382,1704,7714.75,207091.02427,0 -1638200100000,26.800,26.828,26.751,26.782,19267.08,1638200399999,516084.84800,1526,6837.22,183148.04884,0 -1638200400000,26.780,26.827,26.758,26.818,6491.50,1638200699999,173884.14495,932,3557.07,95282.63375,0 -1638200700000,26.817,26.882,26.789,26.874,7657.30,1638200999999,205567.97634,916,3311.68,88896.44269,0 -1638201000000,26.875,26.911,26.857,26.870,7651.14,1638201299999,205721.74267,970,3471.05,93330.07999,0 -1638201300000,26.871,27.007,26.871,26.999,10361.96,1638201599999,279414.16792,1276,5442.59,146727.21523,0 -1638201600000,26.999,27.000,26.948,26.982,14843.63,1638201899999,400407.08016,1186,7606.52,205208.95491,0 -1638201900000,26.983,27.007,26.943,27.007,9011.77,1638202199999,243060.85879,1050,4132.36,111470.94132,0 -1638202200000,27.008,27.018,26.900,26.919,12696.39,1638202499999,342410.72981,1087,5418.71,146217.95230,0 -1638202500000,26.921,26.940,26.850,26.859,6452.83,1638202799999,173549.88301,840,2917.99,78479.96447,0 -1638202800000,26.859,26.885,26.803,26.825,5137.13,1638203099999,137874.92911,861,2141.80,57497.24043,0 -1638203100000,26.824,26.869,26.801,26.847,10632.93,1638203399999,285426.69434,886,3541.83,95099.88804,0 -1638203400000,26.847,26.918,26.839,26.857,14339.62,1638203699999,385566.37103,1040,10014.66,269296.68830,0 -1638203700000,26.858,26.916,26.858,26.890,7509.23,1638203999999,201941.51593,740,4921.74,132354.56304,0 -1638204000000,26.892,26.920,26.882,26.908,9030.48,1638204299999,242953.77763,886,4814.35,129529.66774,0 -1638204300000,26.908,27.018,26.886,26.991,19190.30,1638204599999,517412.86921,1400,8927.66,240681.56105,0 -1638204600000,26.992,27.015,26.938,27.014,15096.89,1638204899999,407394.15369,1013,8556.88,230940.12332,0 -1638204900000,27.015,27.077,27.001,27.071,19538.22,1638205199999,528269.36700,1259,10188.34,275537.09140,0 -1638205200000,27.075,27.079,26.946,27.004,32780.18,1638205499999,885113.33977,1528,13213.60,356892.93373,0 -1638205500000,27.009,27.131,27.006,27.121,22027.95,1638205799999,596246.49131,1497,12983.81,351484.69495,0 -1638205800000,27.118,27.263,27.105,27.240,45845.87,1638206099999,1246312.77061,2359,31614.52,859764.30767,0 -1638206100000,27.243,27.540,27.208,27.526,98841.97,1638206399999,2704794.05086,5025,64750.50,1771493.53143,0 -1638206400000,27.521,27.697,27.484,27.543,75727.79,1638206699999,2089895.60671,5017,27349.63,754952.04887,0 -1638206700000,27.542,27.714,27.495,27.702,43861.70,1638206999999,1211889.01959,2420,24566.94,678921.20618,0 -1638207000000,27.702,27.784,27.594,27.680,52778.05,1638207299999,1461763.37885,3225,28181.82,780703.80045,0 -1638207300000,27.675,27.691,27.579,27.586,26371.73,1638207599999,728812.92446,1825,11605.07,320740.78010,0 -1638207600000,27.585,27.609,27.500,27.512,38713.70,1638207899999,1065956.27092,2185,18637.10,513115.57136,0 -1638207900000,27.513,27.595,27.466,27.500,38036.73,1638208199999,1046920.18245,2255,18512.43,509703.63349,0 -1638208200000,27.500,27.514,27.354,27.377,31564.49,1638208499999,865844.42141,2151,10857.68,297698.90439,0 -1638208500000,27.379,27.475,27.360,27.458,20832.37,1638208799999,571033.70365,1416,12827.43,351653.08247,0 -1638208800000,27.459,27.469,27.360,27.445,27918.01,1638209099999,765194.50899,1904,14859.08,407363.31251,0 -1638209100000,27.445,27.553,27.439,27.527,19309.21,1638209399999,530893.35606,1323,11995.08,329806.13099,0 -1638209400000,27.531,27.556,27.477,27.500,15886.70,1638209699999,437205.66753,1175,6838.61,188214.07626,0 -1638209700000,27.500,27.601,27.460,27.564,22869.82,1638209999999,630070.11680,1379,15260.05,420442.21775,0 -1638210000000,27.546,27.651,27.509,27.589,19985.90,1638210299999,551198.72913,1318,12935.76,356825.63168,0 -1638210300000,27.588,27.616,27.514,27.523,22028.06,1638210599999,607150.87429,1259,12607.91,347559.84022,0 -1638210600000,27.523,27.612,27.502,27.518,26382.48,1638210899999,726870.74605,1384,13671.66,376745.69509,0 -1638210900000,27.511,27.575,27.467,27.500,19457.97,1638211199999,535481.82532,1125,10950.74,301460.46046,0 -1638211200000,27.500,27.554,27.469,27.532,26635.09,1638211499999,732571.16024,1216,16900.97,464835.94193,0 -1638211500000,27.532,27.545,27.487,27.505,19188.93,1638211799999,527932.92772,988,10368.64,285242.05494,0 -1638211800000,27.507,27.615,27.460,27.607,29300.18,1638212099999,806136.50599,1611,18970.42,522035.60571,0 -1638212100000,27.605,27.607,27.420,27.438,47983.19,1638212399999,1320413.31930,2153,17826.39,490481.36637,0 -1638212400000,27.439,27.522,27.351,27.391,25854.88,1638212699999,709676.39116,1520,11877.80,326023.17020,0 -1638212700000,27.391,27.401,27.212,27.228,28490.54,1638212999999,777800.72621,1917,8860.81,241977.66790,0 -1638213000000,27.230,27.275,27.149,27.191,27524.78,1638213299999,748877.81051,1614,9677.95,263504.35487,0 -1638213300000,27.192,27.267,27.180,27.210,20942.78,1638213599999,570040.18657,1329,15386.71,418824.20086,0 -1638213600000,27.209,27.439,27.195,27.380,68983.77,1638213899999,1886132.99964,3135,47787.22,1306635.08711,0 -1638213900000,27.379,27.506,27.367,27.444,36114.07,1638214199999,990958.42801,1780,23141.27,634926.85489,0 -1638214200000,27.444,27.736,27.383,27.732,41068.05,1638214499999,1132825.42603,2575,22917.26,632344.60699,0 -1638214500000,27.732,27.899,27.715,27.843,74319.07,1638214799999,2068883.23839,5610,34771.65,968083.37753,0 -1638214800000,27.838,27.855,27.481,27.568,57250.14,1638215099999,1582757.30595,3243,18310.04,505952.31604,0 -1638215100000,27.568,27.569,27.318,27.327,41545.86,1638215399999,1140192.54998,2397,14004.77,384333.53575,0 -1638215400000,27.327,27.389,27.283,27.290,21958.53,1638215699999,600114.28031,1606,11639.85,318165.73819,0 -1638215700000,27.289,27.318,27.150,27.226,25435.83,1638215999999,692328.56390,1868,9554.69,260096.68658,0 -1638216000000,27.226,27.341,27.172,27.260,26541.11,1638216299999,723418.65336,1997,18420.52,502259.12843,0 -1638216300000,27.257,27.258,27.076,27.146,22693.00,1638216599999,616305.55610,1905,9557.88,259598.14715,0 -1638216600000,27.147,27.267,27.138,27.150,11893.92,1638216899999,323606.24816,1232,7442.17,202501.00841,0 -1638216900000,27.153,27.265,27.145,27.184,14510.08,1638217199999,394850.15704,1176,7700.24,209560.55082,0 -1638217200000,27.184,27.264,27.150,27.201,11126.44,1638217499999,302721.74092,992,5544.11,150788.55864,0 -1638217500000,27.201,27.351,27.201,27.344,15479.24,1638217799999,422356.08647,1264,9941.10,271314.29914,0 -1638217800000,27.346,27.459,27.337,27.459,27193.90,1638218099999,744658.93372,1623,14783.51,404848.98371,0 -1638218100000,27.457,27.635,27.407,27.536,29228.58,1638218399999,805146.95983,2202,15000.60,413300.30811,0 -1638218400000,27.537,27.836,27.536,27.761,60708.45,1638218699999,1683048.68386,3190,32056.58,888269.75686,0 -1638218700000,27.758,28.060,27.750,27.950,103540.06,1638218999999,2891755.38141,7544,55160.21,1540647.54646,0 -1638219000000,27.951,28.083,27.823,28.082,59251.28,1638219299999,1657650.06811,3776,31982.46,895295.33556,0 -1638219300000,28.080,28.083,27.824,27.894,55619.65,1638219599999,1553483.12985,3044,18998.66,530224.88189,0 -1638219600000,27.890,28.033,27.767,27.839,63258.57,1638219899999,1764673.67231,3426,23127.69,645531.82183,0 -1638219900000,27.840,27.867,27.790,27.832,14602.87,1638220199999,406412.92963,1348,6739.44,187565.17383,0 -1638220200000,27.832,27.895,27.759,27.786,19268.72,1638220499999,535980.05230,1484,9083.36,252762.62141,0 -1638220500000,27.787,27.969,27.773,27.934,16086.75,1638220799999,448159.21983,1544,10889.24,303416.46293,0 -1638220800000,27.936,28.010,27.875,27.965,25202.08,1638221099999,704457.73860,1731,10632.50,297281.07441,0 -1638221100000,27.965,28.066,27.946,28.018,32022.64,1638221399999,896851.26603,1954,16178.84,453226.89700,0 -1638221400000,28.010,28.037,27.872,27.891,39400.59,1638221699999,1101034.26082,2025,12504.99,349681.73056,0 -1638221700000,27.885,28.087,27.868,28.081,25656.57,1638221999999,717994.99858,1649,16598.19,464678.21728,0 -1638222000000,28.081,28.196,28.020,28.162,79794.10,1638222299999,2244544.34104,5183,40396.08,1136213.50928,0 -1638222300000,28.159,28.229,27.965,28.136,81437.89,1638222599999,2290158.00394,4877,39343.86,1107324.89478,0 -1638222600000,28.137,28.209,28.046,28.152,60734.40,1638222899999,1707805.25188,3408,33676.55,947282.20853,0 -1638222900000,28.154,28.315,28.090,28.201,50273.68,1638223199999,1417835.87402,4509,29199.87,823344.28358,0 -1638223200000,28.200,28.224,28.130,28.179,32298.16,1638223499999,909578.19936,1993,12256.69,345239.61531,0 -1638223500000,28.176,28.346,28.130,28.313,35046.67,1638223799999,990033.52554,2991,23144.51,653954.25025,0 -1638223800000,28.313,28.315,28.104,28.141,23439.50,1638224099999,660425.34808,1825,8621.30,243009.06664,0 -1638224100000,28.141,28.345,28.127,28.329,63020.00,1638224399999,1779716.39360,2941,35684.95,1007956.38278,0 -1638224400000,28.328,28.359,28.270,28.358,39521.75,1638224699999,1119028.52575,2382,20528.14,581263.15690,0 -1638224700000,28.357,28.400,28.295,28.383,39969.27,1638224999999,1132922.30216,3231,25521.09,723487.46969,0 -1638225000000,28.384,28.400,28.216,28.239,27171.08,1638225299999,768958.09684,1733,9637.33,272761.87094,0 -1638225300000,28.232,28.374,28.215,28.356,22428.82,1638225599999,634756.19105,1653,13733.89,388736.10481,0 -1638225600000,28.356,28.359,28.203,28.234,24788.07,1638225899999,701279.47878,1593,7980.87,225939.03016,0 -1638225900000,28.230,28.439,28.229,28.384,33862.59,1638226199999,960950.29237,2420,22388.77,635196.64756,0 -1638226200000,28.380,28.419,28.252,28.282,17064.57,1638226499999,483420.28700,1397,10196.43,288963.35889,0 -1638226500000,28.282,28.300,28.242,28.294,18406.06,1638226799999,520375.80308,1355,9659.92,273141.62977,0 -1638226800000,28.293,28.320,28.134,28.151,47067.63,1638227099999,1328952.94193,2620,15606.44,440887.98978,0 -1638227100000,28.151,28.270,28.095,28.095,38442.26,1638227399999,1082883.26190,2240,12315.73,347092.70180,0 -1638227400000,28.097,28.185,28.067,28.151,41113.10,1638227699999,1155953.57287,2125,17772.01,499796.19712,0 -1638227700000,28.146,28.182,28.095,28.131,21531.86,1638227999999,606006.75741,1568,9104.62,256291.10012,0 -1638228000000,28.132,28.221,28.105,28.114,15185.53,1638228299999,427571.66277,1447,7413.45,208752.37310,0 -1638228300000,28.112,28.180,28.102,28.165,13181.62,1638228599999,370964.92739,1321,7102.78,199939.41238,0 -1638228600000,28.166,28.180,28.101,28.124,22344.93,1638228899999,628842.28982,1420,9993.04,281198.55531,0 -1638228900000,28.125,28.125,28.028,28.058,28135.32,1638229199999,789855.57493,1625,7585.76,213011.44522,0 -1638229200000,28.058,28.074,27.950,27.986,52273.44,1638229499999,1463812.60302,2495,18330.42,513441.16977,0 -1638229500000,27.986,28.043,27.898,27.964,48227.51,1638229799999,1348947.14582,2659,20607.55,576401.20809,0 -1638229800000,27.965,28.176,27.963,28.109,26928.45,1638230099999,756670.16502,1797,12038.31,338340.20198,0 -1638230100000,28.109,28.134,28.068,28.101,18429.65,1638230399999,517954.33310,1161,12464.79,350357.84193,0 -1638230400000,28.102,28.323,28.098,28.271,64944.27,1638230699999,1834309.41539,3531,36979.34,1044371.81236,0 -1638230700000,28.267,28.483,28.264,28.446,43610.04,1638230999999,1239169.86887,3487,24571.31,698108.84853,0 -1638231000000,28.450,28.514,28.419,28.488,29829.91,1638231299999,849370.58205,2766,14124.81,402213.39098,0 -1638231300000,28.490,28.509,28.273,28.285,32662.59,1638231599999,927422.54634,2147,13210.95,375128.26537,0 -1638231600000,28.285,28.317,28.206,28.247,18375.72,1638231899999,519592.99655,1437,5825.57,164770.64256,0 -1638231900000,28.247,28.258,28.110,28.199,16835.12,1638232199999,474490.49303,1567,6969.03,196498.27098,0 -1638232200000,28.199,28.273,28.109,28.110,32559.98,1638232499999,917865.15279,1767,16926.79,477268.34225,0 -1638232500000,28.110,28.141,27.944,28.020,35410.84,1638232799999,992401.35365,2220,11481.58,321926.25886,0 -1638232800000,28.020,28.090,27.932,28.004,38743.26,1638233099999,1084540.34978,2231,14111.51,395205.13723,0 -1638233100000,28.013,28.132,27.945,28.123,26458.02,1638233399999,741826.18377,1595,15495.45,434534.41065,0 -1638233400000,28.119,28.144,28.009,28.024,20871.40,1638233699999,586445.82649,1349,7946.53,223352.49961,0 -1638233700000,28.024,28.156,28.004,28.143,13385.79,1638233999999,376002.20934,1021,8086.77,227206.85557,0 -1638234000000,28.149,28.196,28.097,28.132,43692.46,1638234299999,1229280.55186,1983,19748.59,555470.62550,0 -1638234300000,28.128,28.250,28.105,28.226,32702.87,1638234599999,921588.86448,1780,15603.06,439789.33228,0 -1638234600000,28.226,28.271,28.015,28.021,17613.55,1638234899999,495241.52799,1497,6608.96,185798.80882,0 -1638234900000,28.020,28.150,28.012,28.103,23477.23,1638235199999,658825.59633,1606,12938.00,363058.45553,0 -1638235200000,28.102,28.102,27.989,28.021,13338.05,1638235499999,373869.73469,1321,5445.04,152626.31778,0 -1638235500000,28.024,28.024,27.907,27.964,31769.77,1638235799999,887964.55308,1639,11222.19,313834.78551,0 -1638235800000,27.966,28.109,27.960,28.099,24997.92,1638236099999,700999.11075,1479,10160.13,284987.16156,0 -1638236100000,28.096,28.206,28.061,28.200,21629.74,1638236399999,608149.22636,1166,12776.37,359450.26440,0 -1638236400000,28.205,28.205,28.101,28.151,11228.96,1638236699999,316090.60316,1086,6159.33,173387.52172,0 -1638236700000,28.152,28.298,28.050,28.055,29583.41,1638236999999,834197.64401,1938,11477.50,323661.76641,0 -1638237000000,28.055,28.146,28.054,28.088,9841.41,1638237299999,276627.45124,947,5961.73,167578.56425,0 -1638237300000,28.088,28.122,28.026,28.100,13123.69,1638237599999,368404.69921,1041,6214.51,174494.18457,0 -1638237600000,28.095,28.189,28.065,28.178,10311.32,1638237899999,290122.44877,1448,5219.61,146841.56446,0 -1638237900000,28.174,28.216,28.103,28.112,19312.94,1638238199999,544107.66165,1327,6845.89,192940.64899,0 -1638238200000,28.112,28.216,28.099,28.180,15328.17,1638238499999,431926.23798,1245,7525.43,212031.63997,0 -1638238500000,28.180,28.215,28.128,28.204,11082.98,1638238799999,312166.33622,990,5072.77,142887.69030,0 -1638238800000,28.203,28.206,28.067,28.091,11882.97,1638239099999,334195.35473,1017,5126.56,144181.99867,0 -1638239100000,28.091,28.157,28.064,28.086,12496.35,1638239399999,351170.02252,1093,5040.48,141652.27860,0 -1638239400000,28.084,28.139,28.039,28.082,15603.90,1638239699999,438301.95718,1015,8917.17,250562.03826,0 -1638239700000,28.090,28.175,28.070,28.076,7462.56,1638239999999,209840.29501,826,3742.94,105240.53828,0 -1638240000000,28.075,28.150,28.037,28.054,11390.24,1638240299999,320055.29356,902,4922.21,138321.65568,0 -1638240300000,28.054,28.107,28.051,28.064,7559.14,1638240599999,212281.40851,848,3738.09,104982.99649,0 -1638240600000,28.065,28.079,27.991,28.011,14014.22,1638240899999,392728.99373,1050,6483.33,181705.88606,0 -1638240900000,28.012,28.090,27.985,28.000,10930.68,1638241199999,306561.78201,1001,4477.04,125583.23464,0 -1638241200000,28.002,28.040,27.927,27.951,15651.09,1638241499999,438237.35662,1224,5356.23,149999.74052,0 -1638241500000,27.952,27.965,27.827,27.852,27114.77,1638241799999,756621.95556,1509,7313.22,204089.20282,0 -1638241800000,27.852,28.010,27.849,27.973,16160.28,1638242099999,451821.17238,1159,7285.01,203674.79388,0 -1638242100000,27.972,27.981,27.850,27.860,27008.62,1638242399999,753921.17088,1411,13537.86,377945.40037,0 -1638242400000,27.858,27.905,27.821,27.840,18667.82,1638242699999,520274.41373,1200,9632.02,268544.87211,0 -1638242700000,27.840,27.840,27.665,27.717,35535.73,1638242999999,985359.35391,2380,10123.69,280690.05979,0 -1638243000000,27.717,27.787,27.636,27.665,26456.07,1638243299999,733142.82067,1976,11125.22,308400.91457,0 -1638243300000,27.671,27.696,27.285,27.385,96148.52,1638243599999,2643710.73653,4977,25169.59,692213.99049,0 -1638243600000,27.385,27.509,27.337,27.376,41884.68,1638243899999,1149265.25875,2858,18851.79,517233.81964,0 -1638243900000,27.376,27.605,27.371,27.590,44257.11,1638244199999,1216451.04597,2677,25454.87,699669.97470,0 -1638244200000,27.588,27.663,27.562,27.644,30281.97,1638244499999,836155.59274,1817,14062.12,388323.71157,0 -1638244500000,27.643,27.700,27.595,27.674,16091.59,1638244799999,444816.01913,1412,7776.07,214966.02949,0 -1638244800000,27.671,27.815,27.648,27.778,44687.62,1638245099999,1239568.57195,2522,27864.43,772966.50396,0 -1638245100000,27.780,27.906,27.765,27.892,18441.36,1638245399999,513204.83717,1584,7875.88,219255.15609,0 -1638245400000,27.903,27.966,27.866,27.920,17451.16,1638245699999,487254.65132,1689,8447.46,235924.75524,0 -1638245700000,27.925,27.980,27.786,27.811,25160.94,1638245999999,701194.05762,1540,6749.20,188186.92617,0 -1638246000000,27.811,27.850,27.776,27.790,17798.02,1638246299999,494979.86261,1192,8851.39,246230.06298,0 -1638246300000,27.790,27.896,27.790,27.887,10325.52,1638246599999,287550.90038,890,5172.19,144022.95014,0 -1638246600000,27.895,27.904,27.790,27.800,12139.68,1638246899999,338194.93860,938,4830.88,134591.36053,0 -1638246900000,27.798,27.833,27.687,27.693,16180.95,1638247199999,449292.80071,1218,5072.18,140858.02853,0 -1638247200000,27.696,27.795,27.684,27.795,22690.47,1638247499999,629022.95323,1448,10316.11,286016.40095,0 -1638247500000,27.795,27.896,27.772,27.886,12215.55,1638247799999,340149.88725,972,5328.32,148372.76201,0 -1638247800000,27.883,27.950,27.852,27.918,11606.20,1638248099999,323765.84024,1120,6591.25,183890.71021,0 -1638248100000,27.919,28.018,27.919,27.997,14256.57,1638248399999,398881.00870,1324,9044.43,253036.17085,0 -1638248400000,27.998,28.167,27.979,28.167,22795.42,1638248699999,640425.61345,2138,12308.69,345792.27071,0 -1638248700000,28.167,28.232,28.131,28.204,23061.38,1638248999999,650171.29209,2086,11827.99,333508.30720,0 -1638249000000,28.204,28.217,28.033,28.049,18213.38,1638249299999,512045.98701,1923,6162.05,173135.35752,0 -1638249300000,28.049,28.127,27.988,28.013,18742.34,1638249599999,525782.05991,1643,8908.68,249994.20111,0 -1638249600000,28.013,28.050,27.899,27.912,14808.87,1638249899999,414341.21504,1466,8100.10,226711.36535,0 -1638249900000,27.918,27.934,27.768,27.804,29572.15,1638250199999,823179.88288,2038,9807.62,272886.69995,0 -1638250200000,27.797,27.843,27.719,27.816,19156.81,1638250499999,532016.99209,1640,9879.17,274422.15731,0 -1638250500000,27.815,27.859,27.705,27.714,11231.61,1638250799999,312085.22235,1156,5477.29,152207.06352,0 -1638250800000,27.714,27.740,27.588,27.593,32134.36,1638251099999,888441.24727,2010,12361.33,341836.58699,0 -1638251100000,27.592,27.616,27.530,27.561,20088.66,1638251399999,553908.60064,1977,11253.75,310326.58781,0 -1638251400000,27.561,27.627,27.450,27.455,24947.94,1638251699999,686996.28696,1965,12465.82,343421.43253,0 -1638251700000,27.459,27.465,27.300,27.308,33076.99,1638251999999,906047.31027,2641,16388.58,448988.21347,0 -1638252000000,27.304,27.341,27.153,27.208,102309.94,1638252299999,2788193.56862,4725,38502.49,1049976.05616,0 -1638252300000,27.208,27.312,27.139,27.192,36688.02,1638252599999,997734.68579,2235,13951.66,379590.27026,0 -1638252600000,27.185,27.288,27.133,27.140,33770.62,1638252899999,918670.87843,1998,17824.74,485019.30069,0 -1638252900000,27.139,27.160,27.000,27.082,62124.37,1638253199999,1681614.45907,4379,25205.07,682508.80919,0 -1638253200000,27.079,27.326,27.073,27.194,36858.09,1638253499999,1002910.73655,2921,19544.20,531771.15502,0 -1638253500000,27.192,27.328,27.161,27.306,21529.88,1638253799999,586790.37219,1730,12506.44,340868.21119,0 -1638253800000,27.307,27.390,27.206,27.330,28051.90,1638254099999,766017.59079,2078,11265.43,307716.82271,0 -1638254100000,27.334,27.420,27.319,27.381,18899.66,1638254399999,517258.83141,1544,7218.53,197568.89371,0 -1638254400000,27.382,27.452,27.308,27.357,16674.02,1638254699999,456562.22742,1594,7145.53,195709.73872,0 -1638254700000,27.353,27.579,27.345,27.579,26620.71,1638254999999,731734.98949,2207,15922.83,437675.72707,0 -1638255000000,27.576,27.633,27.502,27.633,23748.30,1638255299999,654724.81104,1796,11463.88,316148.39751,0 -1638255300000,27.633,27.692,27.550,27.578,39696.96,1638255599999,1097106.92043,1997,20913.72,578094.96192,0 -1638255600000,27.576,27.725,27.484,27.691,21008.84,1638255899999,580336.02301,1874,9562.34,264203.78420,0 -1638255900000,27.690,27.935,27.685,27.931,28419.04,1638256199999,790795.75242,2690,15582.02,433625.82466,0 -1638256200000,27.931,27.995,27.799,27.950,46958.87,1638256499999,1310809.34997,4288,20370.22,568502.17146,0 -1638256500000,27.948,28.214,27.874,28.206,49940.87,1638256799999,1400302.06003,4886,25995.59,728840.79825,0 -1638256800000,28.212,28.481,28.164,28.404,101644.89,1638257099999,2878602.71385,8492,51628.74,1462323.61129,0 -1638257100000,28.409,28.756,28.399,28.501,145417.47,1638257399999,4157164.08503,11782,69207.38,1978802.66713,0 -1638257400000,28.501,28.729,28.310,28.641,136227.23,1638257699999,3882893.11540,7338,61978.66,1767544.43616,0 -1638257700000,28.641,28.690,28.551,28.551,57396.69,1638257999999,1642699.77774,3407,21717.92,621674.49319,0 -1638258000000,28.550,28.573,28.252,28.288,65534.00,1638258299999,1860918.13108,4522,21922.15,622130.94511,0 -1638258300000,28.292,28.373,28.170,28.203,59590.86,1638258599999,1684060.24430,3431,25902.84,732315.39460,0 -1638258600000,28.205,28.490,28.180,28.391,48738.13,1638258899999,1380990.52012,2956,29828.11,845263.54788,0 -1638258900000,28.390,28.605,28.367,28.605,41928.47,1638259199999,1193790.35575,2797,25895.29,737476.29928,0 -1638259200000,28.607,28.634,28.247,28.485,82067.22,1638259499999,2334643.27728,4332,38567.80,1097616.31482,0 -1638259500000,28.486,28.504,28.216,28.320,38073.60,1638259799999,1078747.11926,2195,18007.60,510183.45878,0 -1638259800000,28.320,28.366,28.237,28.259,22151.56,1638260099999,627229.75790,2068,12020.87,340389.16210,0 -1638260100000,28.262,28.262,28.050,28.063,48394.97,1638260399999,1361697.71076,3046,19274.12,542517.79704,0 -1638260400000,28.059,28.111,27.914,27.941,48170.50,1638260699999,1349542.22682,3003,18480.89,518052.76368,0 -1638260700000,27.939,28.194,27.912,28.133,43880.03,1638260999999,1231024.37756,2836,27106.66,760571.85029,0 -1638261000000,28.134,28.348,28.078,28.282,42417.41,1638261299999,1196639.18400,2364,29635.80,836141.09167,0 -1638261300000,28.282,28.341,28.215,28.253,22312.35,1638261599999,630744.02068,1668,11253.34,318086.06901,0 -1638261600000,28.250,28.532,28.190,28.528,44424.47,1638261899999,1260030.15696,3097,25843.41,733027.76946,0 -1638261900000,28.526,28.678,28.416,28.496,95003.22,1638262199999,2712227.39240,5692,50511.62,1442390.32895,0 -1638262200000,28.496,28.512,28.266,28.460,45773.16,1638262499999,1298193.55279,2950,22181.33,629232.44714,0 -1638262500000,28.462,28.518,28.282,28.387,34869.27,1638262799999,989743.61912,2304,16797.78,476903.48615,0 -1638262800000,28.384,28.516,28.274,28.514,51526.73,1638263099999,1462957.83641,3042,34052.65,966705.48612,0 -1638263100000,28.511,28.586,28.384,28.423,36481.54,1638263399999,1039146.03323,2467,18513.90,527299.14024,0 -1638263400000,28.418,28.457,28.250,28.379,36890.94,1638263699999,1045026.42669,2432,15502.88,439300.04993,0 -1638263700000,28.386,28.562,28.349,28.521,25943.97,1638263999999,738582.44376,1955,14474.44,411987.65169,0 -1638264000000,28.521,28.642,28.351,28.369,27909.64,1638264299999,795162.70468,2322,14906.34,424893.65418,0 -1638264300000,28.369,28.373,28.250,28.263,40909.14,1638264599999,1158150.11341,2409,16404.12,464390.39087,0 -1638264600000,28.267,28.365,28.212,28.354,34858.91,1638264899999,985504.94068,2395,18303.84,517529.84053,0 -1638264900000,28.351,28.363,28.248,28.319,17018.91,1638265199999,481822.20713,1424,8397.40,237736.46506,0 -1638265200000,28.319,28.386,28.246,28.352,15776.96,1638265499999,446563.85481,1318,8728.44,247086.65583,0 -1638265500000,28.355,28.404,28.293,28.382,23254.77,1638265799999,659383.67206,1597,10639.50,301694.37210,0 -1638265800000,28.382,28.391,28.221,28.272,24632.40,1638266099999,696815.99862,1639,8269.10,233883.08622,0 -1638266100000,28.279,28.398,28.269,28.389,18730.21,1638266399999,531057.68242,1530,9798.23,277857.65167,0 -1638266400000,28.390,28.398,28.159,28.195,38056.00,1638266699999,1074856.90180,2432,10790.29,304963.09434,0 -1638266700000,28.195,28.380,28.176,28.350,25234.09,1638266999999,713816.89906,1854,15359.46,434675.21589,0 -1638267000000,28.359,28.398,28.302,28.376,20106.17,1638267299999,569985.81507,1361,9748.11,276402.35384,0 -1638267300000,28.370,28.379,28.220,28.249,22584.30,1638267599999,638589.65084,1416,13568.01,383609.27944,0 -1638267600000,28.251,28.251,28.153,28.206,15155.68,1638267899999,427236.87568,1273,7802.03,219968.17834,0 -1638267900000,28.204,28.204,28.108,28.121,26862.98,1638268199999,756243.61622,1750,6238.16,175632.95843,0 -1638268200000,28.118,28.202,28.110,28.176,19182.83,1638268499999,540240.17578,1696,9170.70,258293.57857,0 -1638268500000,28.173,28.316,28.173,28.283,15369.40,1638268799999,434080.95352,1419,8411.41,237559.30409,0 -1638268800000,28.284,28.320,28.248,28.251,24675.47,1638269099999,697853.34864,1577,12005.52,339656.72591,0 -1638269100000,28.250,28.250,28.133,28.216,18527.80,1638269399999,522220.06271,1665,6982.31,196810.50295,0 -1638269400000,28.210,28.332,28.194,28.194,20373.25,1638269699999,576001.25728,1671,9917.16,280425.98455,0 -1638269700000,28.194,28.358,28.172,28.237,23345.86,1638269999999,660048.33129,1733,12449.10,351991.32726,0 -1638270000000,28.238,28.364,28.224,28.331,25267.61,1638270299999,715276.15042,1905,14049.99,397748.35691,0 -1638270300000,28.334,28.475,28.300,28.467,40800.57,1638270599999,1159098.98204,2504,26605.38,756084.95729,0 -1638270600000,28.470,28.522,28.335,28.353,28212.81,1638270899999,803043.40196,1984,12247.49,348639.20531,0 -1638270900000,28.352,28.545,28.309,28.538,28876.90,1638271199999,821534.21853,1902,19620.37,558398.54904,0 -1638271200000,28.545,28.594,28.466,28.579,26786.72,1638271499999,764220.61601,2079,12071.39,344493.65701,0 -1638271500000,28.578,28.594,28.408,28.477,22408.76,1638271799999,637808.13366,1605,9481.22,269847.04255,0 -1638271800000,28.474,28.598,28.468,28.543,31430.14,1638272099999,897780.22127,1834,13525.55,386399.90680,0 -1638272100000,28.542,28.590,28.488,28.488,22295.70,1638272399999,636101.09739,1628,9358.92,267054.83231,0 -1638272400000,28.492,28.600,28.424,28.558,44398.88,1638272699999,1266476.17710,2529,25234.12,720128.79931,0 -1638272700000,28.567,28.782,28.516,28.767,70582.61,1638272999999,2021760.36738,4087,43704.26,1252344.09272,0 -1638273000000,28.767,28.800,28.692,28.769,53164.64,1638273299999,1528530.28904,3935,26485.56,761609.65446,0 -1638273300000,28.767,28.772,28.616,28.666,34616.65,1638273599999,992787.04338,2276,15770.14,452362.42771,0 -1638273600000,28.666,28.820,28.666,28.740,77463.80,1638273899999,2228224.35128,3730,26690.06,767843.99246,0 -1638273900000,28.740,28.859,28.719,28.735,60495.16,1638274199999,1742220.63218,3589,34625.17,997424.13545,0 -1638274200000,28.736,28.864,28.705,28.754,48620.79,1638274499999,1399368.51181,3004,18243.55,525332.82015,0 -1638274500000,28.755,28.787,28.625,28.674,36225.94,1638274799999,1040254.42410,2328,12737.36,365853.71751,0 -1638274800000,28.675,28.703,28.522,28.587,37514.73,1638275099999,1073405.83433,2278,11262.97,322399.99661,0 -1638275100000,28.588,28.600,28.516,28.566,20719.88,1638275399999,591670.60240,1530,10601.36,302795.11425,0 -1638275400000,28.566,28.726,28.554,28.707,33759.00,1638275699999,966708.26785,1762,17818.36,510451.23377,0 -1638275700000,28.711,28.803,28.675,28.755,27576.30,1638275999999,792734.08652,1744,14107.13,405560.84816,0 -1638276000000,28.752,28.900,28.660,28.892,54913.24,1638276299999,1580845.28398,2984,34621.92,997381.79981,0 -1638276300000,28.892,28.901,28.750,28.846,33303.43,1638276599999,959620.01330,2266,15343.83,442059.25713,0 -1638276600000,28.836,28.868,28.759,28.787,23297.60,1638276899999,671328.13636,1658,10350.15,298309.02093,0 -1638276900000,28.786,28.823,28.600,28.626,28622.71,1638277199999,821279.90807,2026,14033.98,402832.65467,0 -1638277200000,28.627,28.771,28.530,28.551,37913.53,1638277499999,1086385.89579,2421,17166.39,492021.20336,0 -1638277500000,28.551,28.800,28.521,28.702,42328.37,1638277799999,1213421.53338,2559,21887.37,627252.67892,0 -1638277800000,28.707,28.813,28.652,28.764,23989.69,1638278099999,689173.05607,1646,10795.45,310104.10185,0 -1638278100000,28.765,28.853,28.716,28.845,31165.38,1638278399999,896806.43808,1719,19317.52,556066.99806,0 -1638278400000,28.842,28.851,28.659,28.709,22846.44,1638278699999,656810.45224,1754,8307.65,238758.24700,0 -1638278700000,28.711,28.784,28.652,28.665,17681.19,1638278999999,507738.42032,1528,7713.55,221484.61429,0 -1638279000000,28.669,28.768,28.604,28.609,23164.02,1638279299999,664766.46935,1383,6936.77,198964.25998,0 -1638279300000,28.613,28.653,28.580,28.650,14408.67,1638279599999,412319.39398,1289,7355.71,210511.65469,0 -1638279600000,28.654,28.841,28.649,28.792,41565.96,1638279899999,1196243.37824,2267,24344.01,700424.41789,0 -1638279900000,28.797,28.998,28.797,28.970,58976.04,1638280199999,1704929.75271,4541,32497.28,939454.17087,0 -1638280200000,28.973,29.027,28.934,28.991,53906.69,1638280499999,1562388.72873,3880,30058.45,871329.09990,0 -1638280500000,28.988,29.150,28.972,29.125,45828.10,1638280799999,1332921.19496,4295,22582.47,656972.13395,0 -1638280800000,29.126,29.140,28.918,29.080,75531.92,1638281099999,2192945.62319,4681,30017.60,871923.39476,0 -1638281100000,29.081,29.109,28.929,29.001,29425.26,1638281399999,853260.59604,2360,13905.81,403349.64481,0 -1638281400000,29.002,29.139,28.991,29.073,26173.87,1638281699999,761160.53115,2008,13125.69,381788.88829,0 -1638281700000,29.080,29.124,28.936,29.013,27739.23,1638281999999,804118.61423,2033,12765.50,370191.93286,0 -1638282000000,29.021,29.041,28.934,28.992,21436.29,1638282299999,621194.17324,1678,13040.22,377916.53455,0 -1638282300000,28.994,29.108,28.964,28.999,22723.98,1638282599999,659585.52168,1962,11784.96,342045.20690,0 -1638282600000,29.001,29.022,28.911,28.968,21772.54,1638282899999,630599.82973,1621,9016.82,261228.86245,0 -1638282900000,28.971,29.008,28.790,28.828,46865.90,1638283199999,1353041.68872,2619,14563.32,420500.60356,0 -1638283200000,28.834,28.946,28.832,28.866,20861.53,1638283499999,602291.44029,1616,10501.41,303208.29607,0 -1638283500000,28.860,28.897,28.769,28.787,52269.94,1638283799999,1507375.10253,2181,16781.00,484224.92407,0 -1638283800000,28.787,28.934,28.750,28.799,51136.95,1638284099999,1474487.92307,2562,20634.43,595180.28979,0 -1638284100000,28.799,28.979,28.768,28.976,49030.46,1638284399999,1417807.51000,2077,22526.62,651356.61147,0 -1638284400000,28.961,29.079,28.951,29.079,33512.26,1638284699999,972055.21139,2166,17433.71,505819.03439,0 -1638284700000,29.078,29.251,29.011,29.134,72926.14,1638284999999,2124376.30423,5983,45884.00,1336803.16929,0 -1638285000000,29.126,29.241,29.119,29.155,36820.87,1638285299999,1074702.23410,2976,17191.50,501809.55643,0 -1638285300000,29.149,29.303,29.050,29.101,70081.40,1638285599999,2045601.82631,4288,30580.78,893087.70024,0 -1638285600000,29.096,29.259,29.023,29.235,28378.15,1638285899999,827138.53752,2384,11329.27,330171.25510,0 -1638285900000,29.234,29.314,29.180,29.283,27697.43,1638286199999,810271.04955,2403,14768.55,432147.00489,0 -1638286200000,29.285,29.371,29.200,29.224,40538.23,1638286499999,1187028.14361,3552,19766.20,578816.76464,0 -1638286500000,29.230,29.259,29.013,29.089,43215.93,1638286799999,1259100.77214,2829,13470.01,392613.60756,0 -1638286800000,29.089,29.150,28.966,28.982,23620.32,1638287099999,686259.81373,1989,9810.08,285291.03779,0 -1638287100000,28.985,29.128,28.798,28.811,58372.50,1638287399999,1691958.77742,3152,18594.70,539874.33385,0 -1638287400000,28.807,28.841,28.346,28.351,108795.58,1638287699999,3110487.44732,6331,32726.91,936086.07368,0 -1638287700000,28.355,28.378,27.927,27.937,221308.64,1638287999999,6235223.58978,12088,89346.38,2519771.50296,0 -1638288000000,27.937,28.451,27.899,28.201,199551.88,1638288299999,5623108.42792,10759,97915.40,2760008.10670,0 -1638288300000,28.202,28.364,28.131,28.140,87267.23,1638288599999,2466215.09486,4705,44984.10,1271600.52269,0 -1638288600000,28.138,28.249,27.636,27.807,160134.35,1638288899999,4471768.13776,10368,73608.16,2056843.60169,0 -1638288900000,27.809,28.178,27.665,27.969,165096.53,1638289199999,4614821.58551,8380,86223.07,2410699.92379,0 -1638289200000,27.971,28.122,27.854,27.947,61164.29,1638289499999,1710724.97998,4004,30170.29,843869.69986,0 -1638289500000,27.948,28.147,27.923,28.073,53244.69,1638289799999,1493735.82802,3261,30406.18,853428.16690,0 -1638289800000,28.071,28.213,28.067,28.184,73993.12,1638290099999,2082284.68852,3754,39239.30,1104531.44522,0 -1638290100000,28.180,28.259,28.092,28.168,62304.73,1638290399999,1755801.16253,4005,29050.26,818708.60891,0 -1638290400000,28.167,28.167,27.888,27.904,61119.01,1638290699999,1710641.15451,3139,23405.10,655019.59360,0 -1638290700000,27.901,28.025,27.840,27.951,45702.51,1638290999999,1276038.02741,2874,18973.39,529572.05200,0 -1638291000000,27.951,27.962,27.685,27.717,61129.64,1638291299999,1700776.80811,3605,27753.48,772508.32814,0 -1638291300000,27.718,27.777,27.602,27.696,62847.50,1638291599999,1740325.62745,3892,30104.01,833835.61462,0 -1638291600000,27.700,27.790,27.614,27.651,44098.40,1638291899999,1221672.83310,2630,18614.91,515668.21508,0 -1638291900000,27.654,27.691,27.384,27.439,80905.96,1638292199999,2225003.34439,6113,27144.76,746747.92205,0 -1638292200000,27.439,27.683,27.439,27.643,71422.62,1638292499999,1970779.76454,3417,32881.42,907326.86882,0 -1638292500000,27.642,27.788,27.642,27.777,39437.62,1638292799999,1092844.74259,2598,20553.17,569675.97147,0 -1638292800000,27.776,27.864,27.715,27.825,44469.84,1638293099999,1236365.28202,2905,26506.38,737146.79498,0 -1638293100000,27.817,27.914,27.788,27.907,33267.17,1638293399999,926825.19381,2176,20395.92,568370.62438,0 -1638293400000,27.899,28.040,27.899,28.000,47574.35,1638293699999,1331245.00871,2953,26997.73,755618.84793,0 -1638293700000,28.000,28.059,27.825,27.943,65077.10,1638293999999,1817363.04577,2959,21582.67,602582.37602,0 -1638294000000,27.943,27.983,27.872,27.920,25455.48,1638294299999,710975.76830,1612,14335.05,400469.34813,0 -1638294300000,27.922,28.088,27.921,28.020,34394.10,1638294599999,963997.91309,2007,20847.67,584548.82683,0 -1638294600000,28.019,28.072,27.984,28.072,22673.50,1638294899999,635654.87174,1783,13242.81,371332.97749,0 -1638294900000,28.068,28.087,27.981,27.998,19893.84,1638295199999,557477.23436,1424,10583.84,296583.79091,0 -1638295200000,28.001,28.073,27.970,27.979,31410.39,1638295499999,879953.19218,1674,14596.49,408967.00736,0 -1638295500000,27.977,28.008,27.854,27.994,26012.21,1638295799999,726575.82724,1659,11579.90,323420.24856,0 -1638295800000,27.999,27.999,27.854,27.915,29950.90,1638296099999,836230.99223,1503,12242.28,341864.52223,0 -1638296100000,27.916,27.999,27.915,27.963,11920.96,1638296399999,333257.23497,997,7811.51,218353.56810,0 -1638296400000,27.963,27.987,27.906,27.970,7426.87,1638296699999,207609.46902,1029,4500.69,125829.01596,0 -1638296700000,27.970,27.988,27.910,27.987,12560.62,1638296999999,350995.15470,1123,6830.13,190858.45139,0 -1638297000000,27.981,28.091,27.968,28.091,19779.85,1638297299999,554795.24858,1602,11714.40,328618.71393,0 -1638297300000,28.090,28.163,28.050,28.111,31731.78,1638297599999,891893.57539,1908,15110.27,424896.89730,0 -1638297600000,28.112,28.177,28.096,28.152,24890.66,1638297899999,700385.99239,1661,14256.73,401225.15166,0 -1638297900000,28.156,28.174,28.106,28.114,25010.18,1638298199999,703591.45876,1404,8052.50,226572.79300,0 -1638298200000,28.114,28.189,28.096,28.162,33059.03,1638298499999,930305.61921,1620,20070.00,564943.57579,0 -1638298500000,28.166,28.274,28.137,28.274,28955.40,1638298799999,816374.96070,1863,18079.16,509825.78886,0 -1638298800000,28.274,28.282,28.160,28.208,38254.18,1638299099999,1079444.69280,2039,18002.29,508031.42274,0 -1638299100000,28.207,28.214,28.099,28.162,27232.82,1638299399999,766581.20230,1534,12729.95,358370.06069,0 -1638299400000,28.161,28.174,28.016,28.034,26292.97,1638299699999,738231.25617,1418,7152.51,200866.29308,0 -1638299700000,28.036,28.094,28.010,28.050,19287.68,1638299999999,541019.09805,1226,9033.44,253487.83260,0 -1638300000000,28.051,28.079,27.997,28.059,12879.26,1638300299999,360940.39378,1105,5521.25,154778.62777,0 -1638300300000,28.059,28.059,27.895,27.955,18875.28,1638300599999,527720.74402,1447,5901.15,164967.14857,0 -1638300600000,27.956,28.041,27.876,27.911,25400.81,1638300899999,709688.96360,1522,7250.48,202679.59699,0 -1638300900000,27.911,28.018,27.880,27.964,13519.47,1638301199999,377924.57910,1071,8340.76,233174.14386,0 -1638301200000,27.967,28.017,27.890,27.952,13241.87,1638301499999,370089.99753,1103,7976.24,222928.98106,0 -1638301500000,27.951,28.027,27.941,27.957,9368.98,1638301799999,262167.71700,978,4907.19,137306.72805,0 -1638301800000,27.957,28.051,27.955,27.974,13381.64,1638302099999,374657.52324,1151,6824.34,191050.11150,0 -1638302100000,27.969,28.091,27.969,28.076,18493.13,1638302399999,518213.08989,1173,7299.36,204579.11708,0 -1638302400000,28.068,28.103,28.017,28.017,16982.82,1638302699999,476791.78530,1496,8907.16,250085.46058,0 -1638302700000,28.017,28.017,27.905,27.910,17859.82,1638302999999,499312.79067,1359,6416.12,179408.69383,0 -1638303000000,27.911,28.200,27.782,28.129,83667.46,1638303299999,2341663.94785,4205,45071.06,1262180.46842,0 -1638303300000,28.123,28.147,27.995,28.078,24246.45,1638303599999,680547.40981,1799,11631.44,326443.30345,0 -1638303600000,28.081,28.243,28.011,28.150,60337.89,1638303899999,1698937.85141,2467,37704.93,1061640.75714,0 -1638303900000,28.142,28.152,27.955,28.033,24201.14,1638304199999,678611.82786,1608,9236.96,259066.17164,0 -1638304200000,28.032,28.180,28.012,28.064,18551.59,1638304499999,521455.98205,1450,8900.80,250153.35826,0 -1638304500000,28.065,28.098,28.014,28.052,14137.66,1638304799999,396600.95767,1047,7234.75,202922.72779,0 -1638304800000,28.055,28.213,28.026,28.174,14687.66,1638305099999,413433.32600,1144,8354.92,235199.33680,0 -1638305100000,28.173,28.237,28.140,28.214,15533.32,1638305399999,438050.47792,1236,8056.16,227211.98944,0 -1638305400000,28.209,28.209,28.038,28.038,14116.53,1638305699999,396704.38131,1199,3843.29,108079.13549,0 -1638305700000,28.040,28.242,28.040,28.160,20051.12,1638305999999,564997.56057,1386,10969.81,309162.05992,0 -1638306000000,28.155,28.236,28.143,28.226,11762.30,1638306299999,331506.45209,1259,6383.69,179908.97504,0 -1638306300000,28.223,28.243,28.114,28.122,16256.44,1638306599999,458100.92295,1130,5549.64,156462.09143,0 -1638306600000,28.116,28.219,28.100,28.194,12128.12,1638306899999,341545.08760,1063,5805.87,163556.69335,0 -1638306900000,28.193,28.261,28.167,28.182,11498.44,1638307199999,324464.36886,1041,3550.35,100184.03239,0 -1638307200000,28.186,28.214,28.157,28.158,8265.32,1638307499999,232913.18672,825,3751.55,105730.39539,0 -1638307500000,28.157,28.182,28.074,28.087,16733.29,1638307799999,470600.30979,1029,5059.09,142280.00330,0 -1638307800000,28.099,28.148,28.065,28.070,11592.46,1638308099999,325694.12594,959,3632.32,102096.10855,0 -1638308100000,28.070,28.079,27.861,27.902,32144.25,1638308399999,898645.65114,1932,11757.85,328535.33407,0 -1638308400000,27.902,27.922,27.786,27.827,22570.16,1638308699999,628406.48295,1755,8355.14,232643.89229,0 -1638308700000,27.822,28.031,27.819,28.027,25794.86,1638308999999,721039.25615,1794,14626.27,408842.49186,0 -1638309000000,28.026,28.054,27.958,28.022,11621.12,1638309299999,325526.83324,1203,5088.28,142545.67174,0 -1638309300000,28.025,28.045,27.916,27.955,8571.55,1638309599999,239807.98993,1052,3616.39,101179.82090,0 -1638309600000,27.954,28.044,27.887,27.970,14739.50,1638309899999,412361.22229,1410,6444.67,180298.46227,0 -1638309900000,27.970,28.023,27.961,28.020,7414.00,1638310199999,207535.68346,892,4103.91,114884.32598,0 -1638310200000,28.013,28.030,27.955,27.987,7621.23,1638310499999,213238.66683,827,4115.48,115144.25636,0 -1638310500000,27.987,28.010,27.894,27.908,10726.13,1638310799999,299860.95738,909,4664.04,130405.58567,0 -1638310800000,27.909,27.992,27.909,27.946,10580.11,1638311099999,295671.76802,994,6407.95,179070.59763,0 -1638311100000,27.952,28.013,27.952,27.981,6894.26,1638311399999,192947.48544,861,2496.29,69854.95284,0 -1638311400000,27.981,28.013,27.960,27.982,8753.26,1638311699999,245003.41151,962,4638.67,129851.03701,0 -1638311700000,27.982,28.008,27.896,27.896,5608.66,1638311999999,156721.57732,588,971.04,27136.83202,0 -1638312000000,27.896,27.906,27.896,27.904,5071.84,1638312299999,141497.85952,550,2568.96,71670.16596,0 -1638312300000,27.904,27.942,27.889,27.923,5247.55,1638312599999,146478.81062,530,1997.65,55757.36479,0 -1638312600000,27.920,27.945,27.911,27.944,3416.99,1638312899999,95412.79838,386,1061.18,29631.59346,0 -1638312900000,27.945,27.972,27.939,27.963,5917.50,1638313199999,165439.10789,575,2169.26,60644.16448,0 -1638313200000,27.963,28.023,27.839,27.839,22410.12,1638313499999,626505.84970,1581,9164.77,256492.12486,0 -1638313500000,27.840,27.882,27.746,27.875,21690.92,1638313799999,603367.93198,1545,8924.33,248301.21553,0 -1638313800000,27.867,27.879,27.764,27.827,11870.24,1638314099999,330379.68431,922,5832.40,162383.62236,0 -1638314100000,27.825,27.983,27.825,27.926,16855.92,1638314399999,470584.39425,1034,9547.85,266645.71457,0 -1638314400000,27.931,27.939,27.849,27.916,12198.55,1638314699999,340252.10200,906,6197.66,172843.64539,0 -1638314700000,27.917,27.997,27.898,27.900,14992.96,1638314999999,418997.10883,1164,6471.80,180893.28197,0 -1638315000000,27.904,27.909,27.750,27.766,15579.20,1638315299999,433532.82664,1134,7008.22,195020.12760,0 -1638315300000,27.766,27.808,27.721,27.768,13483.49,1638315599999,374194.80588,1066,4486.13,124548.57988,0 -1638315600000,27.772,27.825,27.750,27.769,10107.83,1638315899999,280903.11442,852,4678.03,130016.85148,0 -1638315900000,27.770,27.797,27.580,27.597,25218.03,1638316199999,697488.58483,1880,6353.66,175714.16212,0 -1638316200000,27.603,27.620,27.477,27.586,41977.90,1638316499999,1156013.96758,2443,18757.25,516609.88730,0 -1638316500000,27.586,27.591,27.507,27.555,16941.96,1638316799999,466958.52803,1370,6525.77,179822.92807,0 -1638316800000,27.559,27.596,27.255,27.433,122999.01,1638317099999,3370796.67313,5950,46647.84,1279179.43001,0 -1638317100000,27.433,27.656,27.388,27.615,38183.31,1638317399999,1052787.42136,2382,20762.01,572542.53049,0 -1638317400000,27.616,27.798,27.597,27.685,33955.71,1638317699999,940824.31935,3056,18907.09,523890.11803,0 -1638317700000,27.683,27.822,27.680,27.817,17911.11,1638317999999,497332.36761,1711,9783.38,271631.88216,0 -1638318000000,27.808,27.911,27.795,27.899,40723.10,1638318299999,1134928.73475,2505,24359.48,678874.66803,0 -1638318300000,27.899,27.899,27.805,27.860,17510.22,1638318599999,487689.97171,1457,9024.31,251347.96345,0 -1638318600000,27.859,27.933,27.761,27.807,28708.14,1638318899999,799354.71135,1927,15180.41,422782.01571,0 -1638318900000,27.803,27.835,27.722,27.803,23007.21,1638319199999,639249.08566,1648,12636.25,351132.90916,0 -1638319200000,27.801,27.916,27.794,27.882,13235.82,1638319499999,368837.11441,1237,6946.44,193561.93890,0 -1638319500000,27.882,27.948,27.879,27.924,9950.54,1638319799999,277740.37933,1076,5470.33,152709.61299,0 -1638319800000,27.924,27.948,27.860,27.888,14313.19,1638320099999,399433.05000,1120,7246.59,202270.93494,0 -1638320100000,27.894,27.898,27.806,27.869,14015.38,1638320399999,390199.27000,1020,5597.08,155854.72128,0 -1638320400000,27.869,27.875,27.711,27.764,32276.60,1638320699999,895943.55514,1872,13267.50,368225.24801,0 -1638320700000,27.764,27.766,27.666,27.694,13617.28,1638320999999,377341.52998,1331,6976.68,193324.13405,0 -1638321000000,27.692,27.711,27.636,27.708,11097.55,1638321299999,307074.42811,1164,5269.66,145821.85485,0 -1638321300000,27.703,27.704,27.523,27.534,18462.94,1638321599999,509630.26331,1539,5320.84,146957.34257,0 -1638321600000,27.535,27.579,27.494,27.517,13217.22,1638321899999,364001.77370,1177,5036.56,138741.75568,0 -1638321900000,27.517,27.539,27.491,27.538,13278.61,1638322199999,365352.01790,865,6466.38,177929.37434,0 -1638322200000,27.537,27.589,27.523,27.556,13862.13,1638322499999,381930.26256,1036,5560.56,153232.12288,0 -1638322500000,27.556,27.585,27.450,27.451,12629.11,1638322799999,347615.85016,999,5117.38,140947.36513,0 -1638322800000,27.454,27.494,27.411,27.492,16268.41,1638323099999,446400.15323,1254,7044.02,193324.16557,0 -1638323100000,27.492,27.504,27.431,27.472,12587.98,1638323399999,345833.40965,1178,5839.89,160466.51790,0 -1638323400000,27.473,27.474,27.392,27.405,15352.69,1638323699999,421128.33975,1177,7793.78,213828.13224,0 -1638323700000,27.404,27.465,27.391,27.391,11639.79,1638323999999,319282.66073,1120,4877.30,133765.91517,0 -1638324000000,27.392,27.453,27.362,27.370,13634.97,1638324299999,373809.34074,1442,6531.04,179058.10345,0 -1638324300000,27.368,27.406,27.322,27.322,16802.09,1638324599999,459916.79434,1608,8927.18,244422.38812,0 -1638324600000,27.323,27.349,27.250,27.291,20018.14,1638324899999,546294.22601,1804,7587.53,207040.61600,0 -1638324900000,27.290,27.422,27.280,27.317,29140.73,1638325199999,797311.51219,1865,17993.68,492430.37081,0 -1638325200000,27.317,27.375,27.304,27.336,12341.16,1638325499999,337460.69906,1079,6760.35,184871.08050,0 -1638325500000,27.336,27.407,27.329,27.402,17055.26,1638325799999,466780.28586,1186,9857.81,269779.84475,0 -1638325800000,27.402,27.479,27.400,27.472,21610.02,1638326099999,592909.81728,1315,13398.28,367689.65508,0 -1638326100000,27.472,27.512,27.441,27.473,17675.80,1638326399999,485578.21484,1284,9865.65,271044.59681,0 -1638326400000,27.475,27.543,27.455,27.535,19051.14,1638326699999,523925.37320,1000,9283.97,255328.78677,0 -1638326700000,27.537,27.559,27.491,27.543,19897.27,1638326999999,547634.78187,1013,7596.26,209073.68500,0 -1638327000000,27.542,27.563,27.446,27.527,22916.29,1638327299999,630193.96737,1246,10138.47,278870.31507,0 -1638327300000,27.527,27.527,27.447,27.474,17464.46,1638327599999,479954.10575,1060,6455.09,177404.10482,0 -1638327600000,27.474,27.532,27.446,27.468,28387.56,1638327899999,780099.18379,1583,12896.71,354455.73941,0 -1638327900000,27.469,27.608,27.464,27.579,23794.73,1638328199999,655705.42494,1424,13705.59,377698.20722,0 -1638328200000,27.581,27.653,27.543,27.634,17198.09,1638328499999,474613.17588,1145,10172.30,280781.37455,0 -1638328500000,27.637,27.648,27.500,27.539,32400.02,1638328799999,892929.96536,1564,10481.37,288964.93842,0 -1638328800000,27.535,27.558,27.466,27.485,14560.52,1638329099999,400550.24316,1127,7290.32,200568.93025,0 -1638329100000,27.488,27.532,27.450,27.467,8095.47,1638329399999,222569.04386,895,3892.21,107007.26678,0 -1638329400000,27.469,27.489,27.449,27.460,8980.02,1638329699999,246662.02739,807,4964.34,136362.13419,0 -1638329700000,27.465,27.563,27.450,27.558,13961.12,1638329999999,383774.16502,1000,7160.03,196858.38313,0 -1638330000000,27.560,27.613,27.554,27.575,16460.74,1638330299999,453939.63057,1023,7590.53,209335.83701,0 -1638330300000,27.575,27.582,27.470,27.569,15290.33,1638330599999,420829.32205,1094,6447.91,177475.95139,0 -1638330600000,27.566,27.642,27.551,27.612,9150.39,1638330899999,252598.58138,811,5589.09,154301.63621,0 -1638330900000,27.613,27.709,27.608,27.671,18765.43,1638331199999,519349.50215,1291,12823.20,354927.15142,0 -1638331200000,27.668,27.668,27.552,27.580,18732.18,1638331499999,517206.65077,1411,5333.42,147283.30335,0 -1638331500000,27.589,27.637,27.584,27.608,6976.26,1638331799999,192641.93913,872,3254.95,89872.73290,0 -1638331800000,27.604,27.679,27.600,27.613,7328.15,1638332099999,202493.17830,890,3854.82,106534.92084,0 -1638332100000,27.616,27.642,27.553,27.583,10989.83,1638332399999,303236.21612,908,3397.05,93762.88582,0 -1638332400000,27.579,27.586,27.533,27.570,5692.60,1638332699999,156852.68399,816,2508.74,69135.65432,0 -1638332700000,27.570,27.570,27.480,27.495,9561.20,1638332999999,263067.45160,1003,2981.51,82057.87313,0 -1638333000000,27.494,27.551,27.472,27.493,13149.08,1638333299999,361686.71419,1088,2986.83,82156.89261,0 -1638333300000,27.495,27.587,27.494,27.587,10554.56,1638333599999,290698.76093,830,7444.72,205051.78218,0 -1638333600000,27.589,27.604,27.563,27.584,7346.54,1638333899999,202611.48489,781,2987.75,82412.29119,0 -1638333900000,27.586,27.586,27.480,27.494,15848.52,1638334199999,436184.46240,995,5910.73,162670.84275,0 -1638334200000,27.494,27.529,27.471,27.521,8790.64,1638334499999,241708.21413,998,4092.04,112516.70382,0 -1638334500000,27.522,27.603,27.505,27.561,7584.99,1638334799999,209068.84783,719,3612.85,99565.05540,0 -1638334800000,27.562,27.603,27.482,27.529,11199.43,1638335099999,308490.89473,1114,5136.36,141485.65659,0 -1638335100000,27.532,27.553,27.472,27.541,8251.87,1638335399999,226916.59529,852,2567.88,70639.65737,0 -1638335400000,27.541,27.583,27.508,27.515,10379.71,1638335699999,285932.24911,829,4270.65,117617.66398,0 -1638335700000,27.521,27.563,27.500,27.546,9663.26,1638335999999,266071.63299,816,4642.37,127817.43776,0 -1638336000000,27.543,27.584,27.488,27.555,8992.04,1638336299999,247709.10148,932,4310.01,118718.01698,0 -1638336300000,27.546,27.600,27.522,27.595,14062.92,1638336599999,387613.23947,903,6287.72,173315.66779,0 -1638336600000,27.595,27.597,27.490,27.509,14649.65,1638336899999,403384.02685,1064,4631.63,127476.00299,0 -1638336900000,27.508,27.583,27.496,27.583,7480.51,1638337199999,206041.07635,788,4419.64,121746.98660,0 -1638337200000,27.583,27.673,27.583,27.673,12014.51,1638337499999,332062.24098,1187,8330.46,230246.48701,0 -1638337500000,27.673,27.724,27.614,27.634,16392.89,1638337799999,453759.43727,1151,9473.11,262273.70895,0 -1638337800000,27.634,27.642,27.573,27.641,8789.17,1638338099999,242603.54381,879,4324.06,119351.80500,0 -1638338100000,27.641,27.641,27.571,27.606,11920.94,1638338399999,328987.29014,1096,4832.45,133353.14891,0 -1638338400000,27.605,27.631,27.486,27.493,17500.32,1638338699999,482203.29380,1522,7234.85,199367.45647,0 -1638338700000,27.493,27.524,27.451,27.523,10911.54,1638338999999,299852.98468,1134,4181.52,114910.54817,0 -1638339000000,27.524,27.639,27.524,27.627,12792.47,1638339299999,353090.43575,1499,5594.51,154430.69107,0 -1638339300000,27.626,27.627,27.545,27.603,13309.27,1638339599999,367184.06951,1393,3905.84,107781.24816,0 -1638339600000,27.603,27.630,27.552,27.570,12775.88,1638339899999,352511.73394,1472,4342.60,119852.98032,0 -1638339900000,27.570,27.630,27.569,27.581,16185.99,1638340199999,446616.36232,1455,7013.55,193521.39646,0 -1638340200000,27.581,27.605,27.500,27.538,9272.23,1638340499999,255432.82203,917,3357.12,92481.68410,0 -1638340500000,27.536,27.630,27.536,27.612,9158.25,1638340799999,252735.01779,861,4183.44,115467.13736,0 -1638340800000,27.612,27.630,27.600,27.621,10155.07,1638341099999,280449.62701,882,4633.24,127970.91910,0 -1638341100000,27.621,27.705,27.607,27.657,8972.27,1638341399999,248252.93878,1002,4965.44,137349.27401,0 -1638341400000,27.657,27.699,27.589,27.594,11625.94,1638341699999,321312.22183,1027,4018.99,111106.87522,0 -1638341700000,27.594,27.721,27.594,27.698,15666.39,1638341999999,433790.77004,1132,10767.85,298169.74359,0 -1638342000000,27.697,27.719,27.530,27.548,20498.34,1638342299999,566355.13270,1404,5685.29,157127.49208,0 -1638342300000,27.539,27.729,27.529,27.682,15641.23,1638342599999,432276.29749,1287,9801.54,270890.27391,0 -1638342600000,27.686,27.769,27.681,27.718,14839.59,1638342899999,411437.33868,1268,5715.16,158469.67235,0 -1638342900000,27.719,27.850,27.696,27.836,39796.67,1638343199999,1105390.88746,1885,28097.84,780270.94528,0 -1638343200000,27.836,27.877,27.835,27.845,20747.04,1638343499999,577756.24428,1309,9895.19,275583.24217,0 -1638343500000,27.844,27.859,27.803,27.844,19501.30,1638343799999,542775.17433,1246,10780.94,300081.01895,0 -1638343800000,27.837,27.838,27.764,27.766,19030.22,1638344099999,528907.68767,1252,9103.68,253052.55792,0 -1638344100000,27.766,27.774,27.706,27.728,9774.68,1638344399999,271201.90203,864,5137.19,142556.01466,0 -1638344400000,27.727,27.806,27.686,27.789,15117.35,1638344699999,419496.15805,1047,10405.07,288704.29474,0 -1638344700000,27.789,27.841,27.784,27.820,12916.87,1638344999999,359270.43928,1040,7533.44,209534.21496,0 -1638345000000,27.820,27.828,27.729,27.730,19108.26,1638345299999,531030.84808,1149,7079.15,196799.08258,0 -1638345300000,27.730,27.836,27.730,27.836,17916.71,1638345599999,498023.82261,966,12531.26,348326.55919,0 -1638345600000,27.836,27.855,27.708,27.728,32332.81,1638345899999,898317.41853,1678,11945.56,331977.71817,0 -1638345900000,27.721,27.733,27.513,27.513,30523.35,1638346199999,842897.39222,2355,8843.66,244115.38633,0 -1638346200000,27.517,27.526,27.435,27.517,24091.89,1638346499999,662037.48908,2486,12604.39,346350.76882,0 -1638346500000,27.517,27.712,27.500,27.691,38721.01,1638346799999,1069477.36805,2249,21940.47,605925.82057,0 -1638346800000,27.685,27.833,27.617,27.801,35111.59,1638347099999,974605.00900,2245,22548.51,626057.15379,0 -1638347100000,27.797,27.818,27.704,27.743,17985.53,1638347399999,499228.22562,1381,9743.69,270461.10786,0 -1638347400000,27.743,27.899,27.743,27.850,22080.40,1638347699999,614830.05079,1819,11687.80,325456.25966,0 -1638347700000,27.850,27.865,27.740,27.781,19231.72,1638347999999,534836.49858,1372,8349.76,232295.62991,0 -1638348000000,27.781,27.802,27.580,27.589,27116.24,1638348299999,750299.16293,1824,10430.76,288678.60615,0 -1638348300000,27.581,27.650,27.468,27.483,35032.33,1638348599999,964900.02846,2003,14586.21,401973.94695,0 -1638348600000,27.475,27.606,27.460,27.587,21139.73,1638348899999,582113.09718,1593,11700.34,322129.33144,0 -1638348900000,27.592,27.592,27.415,27.483,23632.04,1638349199999,649384.74984,1608,9179.98,252149.68172,0 -1638349200000,27.482,27.486,27.354,27.427,20130.32,1638349499999,551732.54929,1685,9100.17,249413.66895,0 -1638349500000,27.426,27.426,27.315,27.420,25616.90,1638349799999,701022.28384,1667,11522.54,315410.89394,0 -1638349800000,27.421,27.499,27.406,27.474,15651.24,1638350099999,429748.96865,1389,9684.76,265930.61662,0 -1638350100000,27.475,27.503,27.432,27.475,13140.64,1638350399999,360909.20386,1065,6438.93,176866.12682,0 -1638350400000,27.476,27.514,27.434,27.439,10497.05,1638350699999,288444.95438,1095,4992.73,137212.23872,0 -1638350700000,27.433,27.530,27.405,27.509,19012.33,1638350999999,522415.48660,1534,10539.35,289638.02735,0 -1638351000000,27.508,27.530,27.468,27.525,15305.21,1638351299999,420896.42139,1432,6660.15,183172.53890,0 -1638351300000,27.520,27.595,27.518,27.588,15968.47,1638351599999,440004.67759,1468,8531.34,235061.58048,0 -1638351600000,27.590,27.714,27.581,27.713,21395.87,1638351899999,591556.35594,1549,13856.72,383148.13917,0 -1638351900000,27.708,27.721,27.627,27.672,23815.01,1638352199999,659359.95297,1311,10096.20,279617.74945,0 -1638352200000,27.669,27.685,27.577,27.649,13500.55,1638352499999,373015.72721,1113,4939.02,136473.68680,0 -1638352500000,27.649,27.726,27.612,27.714,15065.67,1638352799999,416779.03200,1018,11221.02,310480.31814,0 -1638352800000,27.710,27.785,27.694,27.762,28713.20,1638353099999,796714.26402,1502,16030.82,444926.29336,0 -1638353100000,27.761,27.769,27.642,27.658,12716.39,1638353399999,352173.07967,1232,5660.00,156756.26718,0 -1638353400000,27.657,27.658,27.559,27.564,13738.26,1638353699999,379330.11420,1252,5320.50,146922.64997,0 -1638353700000,27.563,27.651,27.492,27.619,13463.24,1638353999999,371108.19531,1371,7246.85,199785.48226,0 -1638354000000,27.623,27.661,27.551,27.659,10914.52,1638354299999,301325.75420,999,4646.81,128335.38620,0 -1638354300000,27.662,27.710,27.559,27.696,18522.32,1638354599999,512054.09195,1282,11788.04,325930.88389,0 -1638354600000,27.697,27.697,27.533,27.568,9118.22,1638354899999,251662.07991,1063,3959.97,109301.26594,0 -1638354900000,27.567,27.589,27.457,27.467,24596.90,1638355199999,676365.93174,1496,8987.60,247205.94359,0 -1638355200000,27.465,27.567,27.450,27.553,12150.13,1638355499999,334460.68493,1017,3678.37,101232.19464,0 -1638355500000,27.553,27.614,27.488,27.580,7203.86,1638355799999,198565.72152,931,2846.47,78476.46000,0 -1638355800000,27.581,27.614,27.509,27.523,8130.90,1638356099999,224132.46076,947,3439.72,94836.68819,0 -1638356100000,27.523,27.548,27.476,27.484,15760.80,1638356399999,433510.84846,1195,6935.39,190829.06520,0 -1638356400000,27.482,27.512,27.430,27.466,10513.47,1638356699999,288701.32662,1161,4720.87,129644.60398,0 -1638356700000,27.472,27.517,27.455,27.497,9094.68,1638356999999,249912.70975,928,4237.15,116446.44943,0 -1638357000000,27.493,27.503,27.421,27.460,11240.37,1638357299999,308648.38559,1220,4388.10,120464.75236,0 -1638357300000,27.460,27.468,27.407,27.432,13580.91,1638357599999,372412.82362,1391,4435.06,121614.33220,0 -1638357600000,27.429,27.448,27.350,27.362,23936.80,1638357899999,655903.66955,1440,6442.22,176547.99310,0 -1638357900000,27.351,27.372,27.290,27.319,20810.77,1638358199999,568638.25373,1744,7427.92,203003.65709,0 -1638358200000,27.315,27.409,27.301,27.409,12213.88,1638358499999,334272.88332,1163,6644.18,181911.37423,0 -1638358500000,27.409,27.454,27.386,27.389,14532.52,1638358799999,398426.09878,1262,4858.41,133209.64632,0 -1638358800000,27.390,27.452,27.367,27.451,8324.86,1638359099999,228153.70894,932,3858.89,105759.57203,0 -1638359100000,27.452,27.535,27.436,27.511,18217.84,1638359399999,500742.19358,1274,8952.96,246107.25848,0 -1638359400000,27.510,27.510,27.364,27.413,13864.70,1638359699999,380336.49714,1372,5427.86,148860.60851,0 -1638359700000,27.407,27.518,27.372,27.509,13305.20,1638359999999,365214.31513,1294,5723.50,157101.47670,0 -1638360000000,27.509,27.540,27.458,27.476,16084.28,1638360299999,442358.85987,1538,7228.64,198827.84313,0 -1638360300000,27.476,27.556,27.475,27.540,13937.30,1638360599999,383349.24626,1577,5484.98,150877.26373,0 -1638360600000,27.546,27.599,27.511,27.542,19358.23,1638360899999,533384.25146,1756,6917.19,190581.19114,0 -1638360900000,27.543,27.586,27.474,27.482,16150.95,1638361199999,444412.03215,1403,6883.84,189392.52836,0 -1638361200000,27.482,27.559,27.482,27.531,12480.04,1638361499999,343477.91028,1077,6835.62,188161.18598,0 -1638361500000,27.530,27.614,27.526,27.546,16109.17,1638361799999,444249.11263,1385,5752.71,158604.85360,0 -1638361800000,27.546,27.573,27.473,27.474,13628.86,1638362099999,375360.00092,1343,3570.70,98357.29569,0 -1638362100000,27.474,27.489,27.422,27.442,12708.65,1638362399999,348974.94437,1368,3897.58,107032.31096,0 -1638362400000,27.448,27.460,27.327,27.397,22049.50,1638362699999,603672.64696,1631,9704.70,265677.64732,0 -1638362700000,27.391,27.423,27.327,27.394,15700.99,1638362999999,429907.57037,1439,6546.17,179238.68315,0 -1638363000000,27.394,27.442,27.332,27.344,13421.77,1638363299999,367545.93911,1381,5482.58,150111.03973,0 -1638363300000,27.343,27.367,27.269,27.352,23012.80,1638363599999,628714.48948,1787,11018.83,301034.76897,0 -1638363600000,27.351,27.430,27.328,27.397,16333.28,1638363899999,447456.04185,1586,7796.61,213627.19525,0 -1638363900000,27.398,27.429,27.361,27.393,11201.02,1638364199999,306912.74376,1174,5100.80,139758.33074,0 -1638364200000,27.393,27.484,27.393,27.434,13454.65,1638364499999,369330.30516,1295,5986.63,164336.16358,0 -1638364500000,27.434,27.512,27.423,27.467,11649.98,1638364799999,319972.10503,1140,6200.18,170287.68441,0 -1638364800000,27.469,27.544,27.467,27.536,17612.47,1638365099999,484534.51463,1290,8100.94,222851.18705,0 -1638365100000,27.536,27.549,27.438,27.446,19730.82,1638365399999,542683.57080,1283,8464.52,232824.23949,0 -1638365400000,27.447,27.595,27.441,27.586,25708.63,1638365699999,707962.44207,1606,15658.44,431170.58350,0 -1638365700000,27.588,27.637,27.540,27.626,29942.79,1638365999999,826038.69469,1875,17485.40,482416.11937,0 -1638366000000,27.628,27.679,27.604,27.653,27259.66,1638366299999,753582.78922,1936,12354.01,341562.99236,0 -1638366300000,27.653,27.657,27.530,27.587,23916.98,1638366599999,659623.13633,1596,9825.66,270947.97752,0 -1638366600000,27.582,27.590,27.518,27.533,15385.63,1638366899999,423912.65102,1309,6104.37,168194.48947,0 -1638366900000,27.533,27.580,27.441,27.467,47521.24,1638367199999,1307181.65420,2188,16191.67,445251.98334,0 -1638367200000,27.466,27.569,27.466,27.564,19076.28,1638367499999,524608.12090,1702,7791.41,214318.01281,0 -1638367500000,27.567,27.639,27.540,27.633,24974.26,1638367799999,689035.03384,1511,13781.34,380197.57331,0 -1638367800000,27.631,27.660,27.555,27.637,26093.45,1638368099999,720732.56940,1508,10918.30,301624.63955,0 -1638368100000,27.634,27.738,27.634,27.732,39539.60,1638368399999,1094228.26890,2063,24745.44,684990.66406,0 -1638368400000,27.735,27.805,27.707,27.780,27597.14,1638368699999,766211.67332,2114,12591.93,349654.33349,0 -1638368700000,27.781,27.799,27.714,27.778,28190.46,1638368999999,782585.32313,1777,12961.33,359849.41533,0 -1638369000000,27.772,27.795,27.711,27.787,31484.10,1638369299999,873691.61463,2397,14527.91,403199.34000,0 -1638369300000,27.790,27.850,27.760,27.810,39078.46,1638369599999,1086843.59689,2183,20502.56,570307.35174,0 -1638369600000,27.805,27.810,27.710,27.751,18286.56,1638369899999,507489.86288,1482,8258.36,229211.98955,0 -1638369900000,27.753,27.785,27.722,27.756,24399.09,1638370199999,677213.66173,1777,12021.10,333695.65305,0 -1638370200000,27.756,27.779,27.711,27.761,19280.53,1638370499999,534929.05373,1336,9704.40,269278.97075,0 -1638370500000,27.765,27.878,27.765,27.857,25565.90,1638370799999,711438.18509,1839,14413.74,401116.34593,0 -1638370800000,27.857,27.891,27.813,27.819,33825.44,1638371099999,942031.38424,2032,15206.27,423603.11912,0 -1638371100000,27.818,27.924,27.817,27.888,38472.93,1638371399999,1072844.42850,2306,21130.13,589265.11893,0 -1638371400000,27.889,27.912,27.775,27.786,31519.83,1638371699999,877874.26952,1568,10380.65,289325.84937,0 -1638371700000,27.787,27.802,27.703,27.726,16844.13,1638371999999,467456.40232,1387,6442.49,178831.45267,0 -1638372000000,27.724,27.745,27.652,27.681,24220.34,1638372299999,670624.66410,1425,8249.76,228515.64261,0 -1638372300000,27.676,27.755,27.665,27.731,13285.26,1638372599999,368304.63161,1092,6045.76,167611.44242,0 -1638372600000,27.731,27.785,27.701,27.743,16040.38,1638372899999,444920.39041,1176,8060.31,223606.37767,0 -1638372900000,27.743,27.798,27.682,27.682,20579.55,1638373199999,570848.04317,1341,7433.00,206190.55522,0 -1638373200000,27.688,27.747,27.667,27.736,14225.40,1638373499999,394158.78684,1163,7768.23,215287.03535,0 -1638373500000,27.737,27.811,27.728,27.805,14514.06,1638373799999,403221.63899,1161,8758.56,243289.21294,0 -1638373800000,27.807,27.893,27.750,27.890,23112.17,1638374099999,643232.90207,1567,12747.29,354837.44711,0 -1638374100000,27.886,27.899,27.809,27.827,14914.88,1638374399999,415554.23269,1242,6944.40,193497.38209,0 -1638374400000,27.828,27.880,27.794,27.805,14963.23,1638374699999,416522.18366,1301,7732.51,215254.32259,0 -1638374700000,27.805,27.957,27.791,27.931,26669.67,1638374999999,743862.52214,1963,16812.59,469056.19310,0 -1638375000000,27.932,28.082,27.882,28.045,54596.33,1638375299999,1528708.69376,3599,33410.66,935670.23149,0 -1638375300000,28.046,28.180,27.985,28.122,57425.75,1638375599999,1611546.22801,4238,34385.54,965229.70466,0 -1638375600000,28.122,28.297,28.120,28.290,83860.87,1638375899999,2366241.37365,5179,44604.72,1258428.36472,0 -1638375900000,28.287,28.299,28.107,28.189,70774.26,1638376199999,1997905.27464,4581,34927.08,986149.49059,0 -1638376200000,28.190,28.246,28.029,28.041,42003.35,1638376499999,1180637.48289,3020,15837.04,445382.94759,0 -1638376500000,28.041,28.143,28.028,28.074,34606.14,1638376799999,971418.27472,2180,16049.91,450613.90517,0 -1638376800000,28.086,28.092,28.000,28.013,26691.05,1638377099999,748218.70999,2012,11390.83,319457.44597,0 -1638377100000,28.013,28.013,27.934,27.977,26558.23,1638377399999,742826.46268,2023,10931.99,305814.01972,0 -1638377400000,27.974,28.016,27.929,27.934,19158.58,1638377699999,535996.02346,1480,9196.26,257328.31497,0 -1638377700000,27.933,27.958,27.843,27.858,34505.87,1638377999999,962003.58510,2344,9679.95,269908.49925,0 -1638378000000,27.858,27.982,27.843,27.965,27331.23,1638378299999,762804.57592,1819,13012.18,363259.07668,0 -1638378300000,27.965,27.979,27.900,27.913,15724.05,1638378599999,439193.79412,1435,7116.69,198851.32873,0 -1638378600000,27.914,27.925,27.879,27.893,11449.72,1638378899999,319506.09442,1245,4955.31,138302.63422,0 -1638378900000,27.895,28.012,27.882,27.947,18927.82,1638379199999,528904.18842,1490,10131.86,283079.84124,0 -1638379200000,27.947,27.950,27.800,27.828,30183.57,1638379499999,840593.23903,1864,8700.43,242424.59037,0 -1638379500000,27.828,27.911,27.750,27.788,26593.72,1638379799999,739514.13279,2154,11939.47,332103.47596,0 -1638379800000,27.781,27.847,27.759,27.832,11519.97,1638380099999,320175.19928,1331,6779.00,188432.95940,0 -1638380100000,27.836,27.846,27.787,27.806,11735.94,1638380399999,326492.16008,1033,4735.24,131740.41462,0 -1638380400000,27.811,27.842,27.784,27.829,11068.20,1638380699999,307898.57199,918,6359.79,176932.94132,0 -1638380700000,27.828,27.958,27.775,27.921,30280.03,1638380999999,844245.89462,1807,19599.68,546574.77629,0 -1638381000000,27.924,27.924,27.722,27.723,22554.68,1638381299999,627150.35460,1549,8108.99,225586.53895,0 -1638381300000,27.725,27.779,27.654,27.727,40639.08,1638381599999,1126038.06723,2273,13288.03,368323.97146,0 -1638381600000,27.726,27.761,27.698,27.727,15476.47,1638381899999,429073.12231,1306,6782.05,188049.93973,0 -1638381900000,27.731,27.758,27.547,27.611,36613.45,1638382199999,1011767.02520,2655,13194.57,364666.53758,0 -1638382200000,27.612,27.622,27.521,27.551,21533.51,1638382499999,593705.50463,1735,7437.29,205101.24752,0 -1638382500000,27.559,27.604,27.451,27.475,47779.28,1638382799999,1314931.34748,2637,16290.86,448705.96801,0 -1638382800000,27.475,27.559,27.475,27.555,21284.10,1638383099999,585638.68356,1427,9291.50,255703.58582,0 -1638383100000,27.557,27.618,27.536,27.567,12713.63,1638383399999,350587.80405,1150,8251.01,227526.69189,0 -1638383400000,27.566,27.624,27.552,27.607,15128.01,1638383699999,417441.82687,1063,9374.25,258668.87047,0 -1638383700000,27.606,27.651,27.580,27.631,8553.46,1638383999999,236239.19510,831,5329.15,147205.70989,0 -1638384000000,27.631,27.687,27.614,27.661,13594.71,1638384299999,375849.47253,1212,5677.64,156975.78227,0 -1638384300000,27.661,27.667,27.523,27.561,18348.54,1638384599999,506157.11601,1372,5951.75,164236.14255,0 -1638384600000,27.560,27.588,27.476,27.508,21216.29,1638384899999,584189.52451,1399,10698.51,294697.30072,0 -1638384900000,27.508,27.569,27.499,27.534,12383.74,1638385199999,340931.01135,1094,6471.85,178174.15924,0 -1638385200000,27.534,27.534,27.371,27.422,40846.12,1638385499999,1120830.77556,2983,10400.60,285575.63784,0 -1638385500000,27.425,27.455,27.334,27.350,27246.66,1638385799999,745941.21575,1887,9199.16,251922.96675,0 -1638385800000,27.349,27.349,27.116,27.197,75207.82,1638386099999,2046810.64454,5528,29008.48,789189.44258,0 -1638386100000,27.203,27.203,27.021,27.167,70371.91,1638386399999,1906507.33170,4673,28240.03,765270.74525,0 -1638386400000,27.166,27.230,27.070,27.218,41368.73,1638386699999,1122959.06340,2527,25593.61,694823.05159,0 -1638386700000,27.226,27.298,27.215,27.292,26030.14,1638386999999,709270.77553,1676,13397.28,365106.99931,0 -1638387000000,27.292,27.330,27.211,27.279,23275.15,1638387299999,634832.12337,2228,14758.34,402644.83640,0 -1638387300000,27.279,27.393,27.276,27.375,20337.34,1638387599999,556185.80692,1669,11719.61,320504.29200,0 -1638387600000,27.376,27.387,27.195,27.313,50816.60,1638387899999,1385789.79369,2480,17689.11,482310.00635,0 -1638387900000,27.311,27.419,27.305,27.402,9821.69,1638388199999,268632.09723,1254,5169.92,141437.72044,0 -1638388200000,27.400,27.433,27.255,27.301,18593.03,1638388499999,508343.97384,1389,5942.51,162444.10241,0 -1638388500000,27.301,27.340,27.265,27.279,11989.70,1638388799999,327314.79358,1046,6719.98,183450.59944,0 -1638388800000,27.279,27.375,27.214,27.227,50407.06,1638389099999,1376357.56014,2437,34507.29,942384.21083,0 -1638389100000,27.218,27.260,27.131,27.157,19717.06,1638389399999,536179.30720,1689,6823.03,185582.73617,0 -1638389400000,27.155,27.273,27.153,27.259,10313.79,1638389699999,280587.55221,1249,6283.77,170924.07989,0 -1638389700000,27.251,27.255,27.124,27.136,10020.35,1638389999999,272286.72027,1053,4551.15,123684.95682,0 -1638390000000,27.130,27.149,26.960,26.982,59495.16,1638390299999,1607747.82395,3484,14190.99,383707.55768,0 -1638390300000,26.982,27.016,26.853,26.926,53986.69,1638390599999,1453311.57295,4656,19124.41,515016.98275,0 -1638390600000,26.926,26.982,26.856,26.923,25785.78,1638390899999,694086.74153,1898,11579.61,311747.69685,0 -1638390900000,26.914,27.106,26.880,26.963,51724.62,1638391199999,1396427.29448,3004,30316.59,818950.31176,0 -1638391200000,26.964,27.044,26.943,27.004,20155.10,1638391499999,544294.19167,1545,11878.55,320758.25650,0 -1638391500000,27.007,27.027,26.856,26.871,16781.96,1638391799999,451898.12305,1638,6976.40,187912.83437,0 -1638391800000,26.872,26.934,26.800,26.862,40617.30,1638392099999,1090773.63200,2465,15021.81,403738.85925,0 -1638392100000,26.860,26.863,26.534,26.748,95523.26,1638392399999,2548453.50013,8206,28880.86,770583.04029,0 -1638392400000,26.753,26.762,26.589,26.633,37712.77,1638392699999,1005559.29453,2828,17168.31,457825.46722,0 -1638392700000,26.631,26.773,26.410,26.753,77433.43,1638392999999,2055691.38372,5837,31466.79,836464.43894,0 -1638393000000,26.753,26.786,26.515,26.683,69365.08,1638393299999,1848894.20364,3489,21681.48,578288.21227,0 -1638393300000,26.682,26.739,26.572,26.659,23835.12,1638393599999,635591.99345,1780,11576.65,308858.92649,0 -1638393600000,26.660,26.694,26.560,26.579,29851.23,1638393899999,794533.16451,1762,10887.46,289794.72371,0 -1638393900000,26.579,26.613,26.345,26.397,68796.84,1638394199999,1820227.34787,4566,22923.46,607222.12962,0 -1638394200000,26.399,26.523,26.300,26.442,54673.85,1638394499999,1444352.73805,3777,29927.90,790777.31442,0 -1638394500000,26.441,26.599,26.428,26.432,18183.51,1638394799999,482095.43510,1632,8291.54,219897.44223,0 -1638394800000,26.429,26.555,26.416,26.537,18194.86,1638395099999,481801.02075,1459,10943.77,289765.30449,0 -1638395100000,26.538,26.590,26.464,26.485,13893.14,1638395399999,368480.19879,1178,6530.41,173225.35705,0 -1638395400000,26.485,26.656,26.484,26.633,18758.97,1638395699999,498911.79977,1489,12579.88,334572.66425,0 -1638395700000,26.633,26.712,26.600,26.681,30860.03,1638395999999,822530.29590,2006,11472.27,305965.66147,0 -1638396000000,26.680,26.798,26.643,26.746,32610.80,1638396299999,871673.88446,2192,20071.00,536600.76943,0 -1638396300000,26.746,26.803,26.735,26.790,23253.33,1638396599999,622664.96919,1615,14541.16,389426.35974,0 -1638396600000,26.789,26.789,26.624,26.647,22812.82,1638396899999,608658.13276,1580,9575.01,255410.83312,0 -1638396900000,26.645,26.648,26.506,26.516,17628.41,1638397199999,468741.70162,1511,4118.97,109505.32561,0 -1638397200000,26.516,26.650,26.509,26.559,9839.37,1638397499999,261579.40115,1151,5679.46,150998.74440,0 -1638397500000,26.558,26.630,26.542,26.619,6432.80,1638397799999,171033.77001,717,3844.67,102248.46684,0 -1638397800000,26.619,26.621,26.530,26.539,7411.70,1638398099999,196910.78526,662,2923.51,77668.83472,0 -1638398100000,26.538,26.628,26.524,26.627,4443.41,1638398399999,117977.95772,579,2679.81,71161.59069,0 -1638398400000,26.627,26.778,26.627,26.651,30556.60,1638398699999,816689.09332,2450,18565.52,496017.67436,0 -1638398700000,26.650,26.832,26.650,26.710,60154.81,1638398999999,1609338.76335,2830,37920.56,1014223.85240,0 -1638399000000,26.709,26.747,26.631,26.746,17709.67,1638399299999,472581.57198,1226,6225.82,166156.27007,0 -1638399300000,26.747,26.753,26.650,26.746,11206.19,1638399599999,299271.15961,938,5307.67,141742.63115,0 -1638399600000,26.746,26.781,26.679,26.714,15214.62,1638399899999,406626.79073,1442,6634.13,177296.83735,0 -1638399900000,26.714,26.841,26.695,26.768,33438.43,1638400199999,894908.67457,1812,18296.76,489662.11617,0 -1638400200000,26.769,26.786,26.713,26.747,17460.98,1638400499999,467153.51094,1337,7965.11,213094.52311,0 -1638400500000,26.746,26.763,26.667,26.689,12043.48,1638400799999,321668.97459,1323,4939.17,131923.61054,0 -1638400800000,26.689,26.738,26.604,26.619,38095.08,1638401099999,1015964.71499,2112,14002.80,373623.30091,0 -1638401100000,26.623,26.702,26.523,26.688,35345.89,1638401399999,940544.00276,2322,14627.87,389436.35680,0 -1638401400000,26.688,26.712,26.614,26.684,17762.46,1638401699999,473727.12978,1368,6702.95,178818.45368,0 -1638401700000,26.684,26.691,26.633,26.677,11932.71,1638401999999,318254.00075,1074,5921.16,157936.97491,0 -1638402000000,26.679,26.705,26.597,26.621,11178.34,1638402299999,297779.12796,972,5031.57,134053.14506,0 -1638402300000,26.623,26.636,26.551,26.616,13853.91,1638402599999,368422.13591,1075,5949.38,158182.55044,0 -1638402600000,26.616,26.673,26.616,26.644,11497.23,1638402899999,306339.84510,871,6698.36,178464.21975,0 -1638402900000,26.645,26.729,26.627,26.689,11629.18,1638403199999,310342.20892,854,6703.63,178919.78786,0 -1638403200000,26.692,26.697,26.530,26.572,28735.58,1638403499999,765077.02995,1707,13080.98,348283.03600,0 -1638403500000,26.571,26.686,26.561,26.574,15865.45,1638403799999,422454.70876,1297,8026.23,213752.55236,0 -1638403800000,26.572,26.664,26.501,26.627,20049.46,1638404099999,532702.85928,1605,8186.03,217595.97329,0 -1638404100000,26.636,26.661,26.456,26.498,20129.19,1638404399999,534120.09881,1734,9632.17,255696.68865,0 -1638404400000,26.499,26.527,26.466,26.494,14953.94,1638404699999,396239.78515,1479,7462.73,197731.22166,0 -1638404700000,26.496,26.522,26.385,26.399,15922.94,1638404999999,421033.65293,1939,4458.32,117936.30726,0 -1638405000000,26.402,26.517,26.402,26.431,16854.03,1638405299999,446076.00904,1678,8516.73,225407.82468,0 -1638405300000,26.431,26.473,26.324,26.325,20971.59,1638405599999,553484.59408,2076,9599.55,253475.34455,0 -1638405600000,26.326,26.329,26.227,26.262,26071.40,1638405899999,685148.92453,3196,8775.45,230631.60501,0 -1638405900000,26.262,26.280,26.196,26.205,20863.00,1638406199999,547426.34724,2468,6783.36,178034.84383,0 -1638406200000,26.207,26.296,26.148,26.293,20477.77,1638406499999,536869.25870,2529,10197.44,267489.46584,0 -1638406500000,26.294,26.425,26.294,26.421,14010.70,1638406799999,369697.95600,1699,6709.58,177057.30708,0 -1638406800000,26.424,26.434,26.300,26.340,12810.85,1638407099999,337594.00562,1455,5991.27,157847.89985,0 -1638407100000,26.346,26.376,26.291,26.350,14398.43,1638407399999,379171.97808,1327,7940.80,209150.87729,0 -1638407400000,26.354,26.498,26.354,26.488,13142.32,1638407699999,347502.57369,1233,6458.07,170789.09468,0 -1638407700000,26.488,26.513,26.437,26.486,16698.94,1638407999999,441983.31956,1044,8705.59,230398.46011,0 -1638408000000,26.488,26.494,26.401,26.432,12778.17,1638408299999,337774.02893,984,3891.25,102871.87528,0 -1638408300000,26.433,26.657,26.407,26.600,27824.47,1638408599999,739033.72532,1896,18313.51,486170.80075,0 -1638408600000,26.607,26.657,26.508,26.536,18314.57,1638408899999,486837.87637,1354,8565.91,227737.25531,0 -1638408900000,26.533,26.571,26.484,26.510,10016.13,1638409199999,265683.38699,992,3940.80,104540.33084,0 -1638409200000,26.512,26.622,26.512,26.584,14789.97,1638409499999,393132.32026,1147,10238.47,272161.45414,0 -1638409500000,26.582,26.582,26.514,26.538,6324.54,1638409799999,167882.76703,737,4639.77,123164.25719,0 -1638409800000,26.539,26.571,26.531,26.554,6009.63,1638410099999,159558.19857,700,3691.65,98018.23743,0 -1638410100000,26.553,26.586,26.541,26.567,5779.56,1638410399999,153555.82521,1109,2806.64,74561.16122,0 -1638410400000,26.568,26.593,26.480,26.504,15449.54,1638410699999,410158.64537,1272,4393.96,116683.77226,0 -1638410700000,26.507,26.511,26.382,26.411,13105.06,1638410999999,346676.43476,1209,5360.26,141825.01488,0 -1638411000000,26.407,26.457,26.381,26.415,9311.14,1638411299999,246005.48576,934,6261.44,165459.29305,0 -1638411300000,26.415,26.471,26.365,26.424,15803.59,1638411599999,417514.42094,1064,8122.62,214594.41442,0 -1638411600000,26.421,26.477,26.387,26.477,12637.11,1638411899999,333999.98269,888,7282.21,192513.37005,0 -1638411900000,26.476,26.496,26.389,26.406,13655.28,1638412199999,361236.42119,1053,6632.12,175458.51849,0 -1638412200000,26.404,26.514,26.382,26.486,14473.17,1638412499999,382582.11763,969,7883.34,208314.09461,0 -1638412500000,26.485,26.562,26.464,26.468,10950.22,1638412799999,290275.18781,1009,5452.23,144527.98815,0 -1638412800000,26.468,26.555,26.420,26.542,10199.03,1638413099999,270108.64799,1149,5416.40,143407.86286,0 -1638413100000,26.543,26.601,26.437,26.462,14571.53,1638413399999,386524.89852,1442,6625.14,175654.36231,0 -1638413400000,26.467,26.497,26.413,26.441,6628.18,1638413699999,175380.17414,1022,3622.26,95857.77067,0 -1638413700000,26.436,26.448,26.363,26.391,13751.83,1638413999999,363019.79089,1157,3910.04,103213.30311,0 -1638414000000,26.392,26.396,26.156,26.197,32352.35,1638414299999,849295.71749,2351,9587.71,251855.77690,0 -1638414300000,26.202,26.220,25.902,25.923,101341.08,1638414599999,2638149.29814,7878,30265.11,788460.21793,0 -1638414600000,25.923,26.078,25.800,25.824,97683.60,1638414899999,2533638.34982,6445,31786.17,825348.07821,0 -1638414900000,25.820,25.940,25.700,25.772,95573.05,1638415199999,2464018.33910,7584,35377.45,912487.86654,0 -1638415200000,25.766,25.996,25.660,25.984,62653.47,1638415499999,1617897.43294,4776,35784.36,924947.11981,0 -1638415500000,25.985,26.057,25.925,25.974,30306.36,1638415799999,787422.92212,3219,18600.86,483441.88209,0 -1638415800000,25.971,26.124,25.957,25.998,24753.32,1638416099999,644805.05701,1781,12620.94,328940.09440,0 -1638416100000,25.999,26.087,25.923,26.050,22681.90,1638416399999,589369.98745,1675,7445.54,193561.39767,0 -1638416400000,26.056,26.153,26.042,26.119,19280.50,1638416699999,503426.94063,1659,10010.84,261407.31999,0 -1638416700000,26.126,26.226,26.084,26.184,18414.67,1638416999999,481858.28134,1641,11100.00,290459.26070,0 -1638417000000,26.185,26.318,26.185,26.295,16158.79,1638417299999,424467.16909,1575,8301.63,218054.46350,0 -1638417300000,26.296,26.300,26.198,26.210,17814.94,1638417599999,467378.92624,1462,8135.48,213407.61088,0 -1638417600000,26.210,26.317,26.166,26.307,41512.99,1638417899999,1088433.07933,2029,11633.22,305218.28082,0 -1638417900000,26.307,26.309,26.203,26.225,8543.57,1638418199999,224321.81002,1203,3854.10,101199.42202,0 -1638418200000,26.224,26.305,26.216,26.271,10222.77,1638418499999,268395.03441,1162,6275.54,164764.14666,0 -1638418500000,26.271,26.316,26.164,26.176,20404.93,1638418799999,534978.12092,1611,6455.14,169324.63345,0 -1638418800000,26.184,26.288,26.170,26.277,17996.54,1638419099999,471630.37770,1157,8257.28,216446.63229,0 -1638419100000,26.274,26.315,26.253,26.297,8520.31,1638419399999,223871.30980,970,3413.56,89700.79614,0 -1638419400000,26.296,26.373,26.261,26.342,11756.29,1638419699999,309516.39032,1424,7564.87,199191.98834,0 -1638419700000,26.342,26.349,26.263,26.264,8915.04,1638419999999,234519.77562,1036,4510.70,118668.64288,0 -1638420000000,26.262,26.317,26.248,26.261,11265.20,1638420299999,296085.90829,916,5878.71,154512.18909,0 -1638420300000,26.261,26.339,26.238,26.256,15854.74,1638420599999,416792.86609,1082,4914.12,129182.77687,0 -1638420600000,26.259,26.323,26.259,26.305,6848.48,1638420899999,180042.69264,688,2711.11,71260.00797,0 -1638420900000,26.304,26.352,26.239,26.280,9576.83,1638421199999,251844.07057,885,3213.70,84521.09235,0 -1638421200000,26.278,26.350,26.225,26.342,10534.59,1638421499999,276785.39758,901,4647.96,122151.24285,0 -1638421500000,26.342,26.373,26.322,26.333,15004.46,1638421799999,395271.30692,1179,7233.47,190576.95021,0 -1638421800000,26.331,26.399,26.284,26.389,21694.91,1638422099999,571576.81844,1614,14717.10,387727.36972,0 -1638422100000,26.392,26.403,26.342,26.396,11314.39,1638422399999,298377.03182,1093,6693.78,176529.35567,0 -1638422400000,26.394,26.398,26.341,26.378,12499.90,1638422699999,329646.99958,1011,5523.41,145667.37651,0 -1638422700000,26.373,26.378,26.342,26.348,7402.62,1638422999999,195133.43572,832,4084.33,107669.90175,0 -1638423000000,26.348,26.363,26.313,26.339,8215.75,1638423299999,216391.13145,860,3269.91,86132.76046,0 -1638423300000,26.339,26.382,26.323,26.339,5323.54,1638423599999,140293.38008,718,2371.49,62501.98922,0 -1638423600000,26.339,26.400,26.333,26.387,8981.40,1638423899999,236858.29518,890,5597.67,147629.60545,0 -1638423900000,26.389,26.453,26.371,26.441,11693.03,1638424199999,308793.99630,1062,6759.24,178512.27507,0 -1638424200000,26.442,26.448,26.353,26.380,6855.20,1638424499999,180874.05982,737,3088.29,81476.15255,0 -1638424500000,26.381,26.418,26.305,26.397,20992.49,1638424799999,553353.27539,997,9937.77,262153.87445,0 -1638424800000,26.397,26.406,26.330,26.349,12601.09,1638425099999,332286.03918,1033,6203.10,163599.42441,0 -1638425100000,26.349,26.370,26.326,26.370,7134.69,1638425399999,188015.27932,897,4428.68,116717.46359,0 -1638425400000,26.366,26.366,26.249,26.312,26356.06,1638425699999,693166.96551,1449,8124.63,213745.63517,0 -1638425700000,26.317,26.358,26.262,26.285,10206.99,1638425999999,268448.25026,893,4787.62,125905.57838,0 -1638426000000,26.280,26.324,26.243,26.255,7813.33,1638426299999,205365.57722,779,3192.52,83933.96488,0 -1638426300000,26.253,26.331,26.253,26.317,6084.87,1638426599999,159973.57704,709,3216.52,84548.49055,0 -1638426600000,26.316,26.334,26.200,26.213,15999.19,1638426899999,420154.50219,1147,6119.60,160776.65102,0 -1638426900000,26.216,26.280,26.131,26.144,22853.32,1638427199999,598773.52151,1459,7337.36,192272.56989,0 -1638427200000,26.153,26.223,26.131,26.197,13563.29,1638427499999,355046.32161,1009,6885.93,180279.68508,0 -1638427500000,26.202,26.253,26.199,26.241,4534.30,1638427799999,118908.70113,766,2073.57,54378.17061,0 -1638427800000,26.242,26.252,26.183,26.229,5661.17,1638428099999,148455.29334,753,2061.62,54068.46503,0 -1638428100000,26.230,26.314,26.193,26.311,9758.54,1638428399999,256352.17909,777,4884.65,128321.89997,0 -1638428400000,26.314,26.366,26.277,26.345,13654.46,1638428699999,359442.86238,1171,6921.26,182206.10230,0 -1638428700000,26.346,26.387,26.309,26.323,10837.84,1638428999999,285435.12909,1009,4736.25,124761.96629,0 -1638429000000,26.323,26.372,26.319,26.372,15092.89,1638429299999,397691.92311,901,8130.09,214233.06444,0 -1638429300000,26.372,26.461,26.365,26.437,12571.35,1638429599999,332179.57190,1038,8005.67,211519.40451,0 -1638429600000,26.438,26.461,26.390,26.395,18652.77,1638429899999,492985.92704,1174,8315.67,219746.93977,0 -1638429900000,26.395,26.486,26.391,26.434,8488.94,1638430199999,224456.33137,862,4901.14,129590.18662,0 -1638430200000,26.433,26.480,26.318,26.326,10335.95,1638430499999,272911.08728,983,3580.81,94619.86499,0 -1638430500000,26.336,26.377,26.321,26.360,9456.50,1638430799999,249157.19614,785,6186.48,162991.04471,0 -1638430800000,26.360,26.367,26.321,26.324,6328.60,1638431099999,166695.79907,655,3573.03,94109.98961,0 -1638431100000,26.323,26.420,26.316,26.375,10154.82,1638431399999,267893.43331,979,6219.66,164095.39659,0 -1638431400000,26.367,26.427,26.340,26.371,7571.80,1638431699999,199760.48596,861,3521.51,92890.82159,0 -1638431700000,26.369,26.432,26.340,26.431,5360.16,1638431999999,141401.87918,700,2622.71,69195.28615,0 -1638432000000,26.430,26.499,26.384,26.444,18864.91,1638432299999,499127.73180,1600,10356.62,274039.60499,0 -1638432300000,26.443,26.471,26.420,26.421,7571.73,1638432599999,200236.71526,939,4331.23,114545.08685,0 -1638432600000,26.419,26.419,26.361,26.402,10935.77,1638432899999,288556.19196,1038,4880.80,128791.48840,0 -1638432900000,26.403,26.442,26.379,26.396,8257.00,1638433199999,218113.82886,929,3942.03,104139.92298,0 -1638433200000,26.394,26.423,26.356,26.417,7798.49,1638433499999,205770.49502,861,4187.06,110487.18933,0 -1638433500000,26.420,26.511,26.375,26.467,21667.91,1638433799999,573237.29229,1472,14329.61,379140.20850,0 -1638433800000,26.467,26.506,26.430,26.453,11028.27,1638434099999,291904.67299,954,6977.65,184704.16958,0 -1638434100000,26.454,26.471,26.418,26.446,8390.95,1638434399999,221857.31543,776,3765.58,99569.45909,0 -1638434400000,26.446,26.448,26.354,26.408,13035.53,1638434699999,344132.48119,1059,5570.63,147072.32742,0 -1638434700000,26.408,26.500,26.395,26.490,13520.50,1638434999999,357619.66628,973,8258.48,218419.49534,0 -1638435000000,26.489,26.558,26.486,26.525,17825.63,1638435299999,472872.74636,1317,8205.48,217683.61298,0 -1638435300000,26.525,26.558,26.487,26.528,17261.37,1638435599999,457893.69890,959,9027.62,239527.27311,0 -1638435600000,26.528,26.549,26.508,26.534,11193.27,1638435899999,296896.29103,897,5049.40,133940.60906,0 -1638435900000,26.533,26.533,26.497,26.533,8615.25,1638436199999,228432.70320,853,5207.66,138090.55673,0 -1638436200000,26.534,26.584,26.514,26.572,14613.81,1638436499999,387975.04531,1025,9490.96,251994.80819,0 -1638436500000,26.571,26.584,26.538,26.560,12916.24,1638436799999,343066.79299,1400,8719.05,231608.77167,0 -1638436800000,26.560,26.569,26.477,26.501,11332.18,1638437099999,300379.20550,913,3881.07,102884.66574,0 -1638437100000,26.502,26.523,26.432,26.454,14071.05,1638437399999,372717.42177,1099,7627.58,202080.57106,0 -1638437400000,26.454,26.463,26.389,26.405,12362.43,1638437699999,326716.23911,1066,4181.83,110545.81713,0 -1638437700000,26.400,26.436,26.382,26.383,11371.49,1638437999999,300267.37043,925,4645.51,122671.02511,0 -1638438000000,26.384,26.436,26.339,26.425,18420.21,1638438299999,485844.72510,1220,7429.32,196011.40009,0 -1638438300000,26.422,26.476,26.390,26.397,11197.81,1638438599999,295932.74880,921,5985.82,158234.34629,0 -1638438600000,26.400,26.404,26.356,26.404,11146.98,1638438899999,294038.24775,882,4549.64,120026.31716,0 -1638438900000,26.411,26.462,26.386,26.437,8511.60,1638439199999,224832.39703,816,4229.64,111738.19935,0 -1638439200000,26.436,26.439,26.372,26.421,7472.57,1638439499999,197297.42137,814,3981.80,105125.07647,0 -1638439500000,26.416,26.495,26.416,26.475,13353.20,1638439799999,353238.86995,946,5566.55,147246.46547,0 -1638439800000,26.474,26.475,26.400,26.404,5392.56,1638440099999,142574.59657,746,2414.06,63823.56222,0 -1638440100000,26.403,26.403,26.290,26.292,14067.45,1638440399999,370324.93946,1164,5331.97,140393.43593,0 -1638440400000,26.292,26.321,26.203,26.282,17538.71,1638440699999,460543.64435,1443,7807.52,205036.14575,0 -1638440700000,26.283,26.328,26.238,26.286,6996.78,1638440999999,183873.53264,912,2669.13,70155.75412,0 -1638441000000,26.287,26.361,26.287,26.327,10812.08,1638441299999,284658.81162,956,5849.51,154012.75881,0 -1638441300000,26.328,26.366,26.291,26.352,6994.44,1638441599999,184200.33034,803,3157.24,83163.49282,0 -1638441600000,26.359,26.374,26.295,26.359,6436.36,1638441899999,169519.97937,730,2757.00,72624.70697,0 -1638441900000,26.359,26.368,26.322,26.326,8322.14,1638442199999,219231.41086,619,3286.40,86592.35493,0 -1638442200000,26.323,26.363,26.266,26.303,8999.60,1638442499999,236735.33862,846,3163.99,83248.54144,0 -1638442500000,26.303,26.339,26.270,26.311,6592.10,1638442799999,173412.16796,684,2782.98,73216.07167,0 -1638442800000,26.310,26.352,26.288,26.309,8088.02,1638443099999,212879.71031,690,4166.99,109678.87547,0 -1638443100000,26.309,26.311,26.163,26.176,18136.79,1638443399999,475558.88235,1235,4916.96,128899.52444,0 -1638443400000,26.173,26.173,26.009,26.029,36541.34,1638443699999,952779.55176,2243,13704.67,357300.29748,0 -1638443700000,26.030,26.131,25.789,25.981,131834.29,1638443999999,3423566.33370,5439,49152.02,1276816.23565,0 -1638444000000,25.981,26.053,25.764,25.836,110291.05,1638444299999,2859108.05649,5101,44994.95,1166767.11349,0 -1638444300000,25.836,25.993,25.836,25.949,50727.89,1638444599999,1313675.52810,3397,30734.13,795923.50015,0 -1638444600000,25.951,26.024,25.927,25.953,22135.49,1638444899999,574928.88080,1636,8511.42,221112.83884,0 -1638444900000,25.949,26.050,25.949,26.027,11233.45,1638445199999,292145.27533,1151,6891.97,179222.93042,0 -1638445200000,26.028,26.112,26.019,26.098,28906.19,1638445499999,753574.13117,1651,15219.40,396762.52042,0 -1638445500000,26.097,26.105,26.004,26.072,19158.25,1638445799999,499049.04233,1389,11636.42,303066.40520,0 -1638445800000,26.072,26.172,26.059,26.151,21977.67,1638446099999,573843.91498,1378,12786.39,333961.80820,0 -1638446100000,26.152,26.203,26.123,26.166,16505.68,1638446399999,431985.82446,1270,8913.55,233293.70999,0 -1638446400000,26.165,26.202,26.105,26.142,18660.67,1638446699999,488039.54888,1494,9399.23,245879.65100,0 -1638446700000,26.146,26.200,26.029,26.041,22008.85,1638446999999,574367.00082,1746,8886.82,231920.12366,0 -1638447000000,26.040,26.076,25.883,25.908,86669.88,1638447299999,2249687.66271,4560,31157.63,808645.77107,0 -1638447300000,25.908,25.945,25.848,25.929,28662.68,1638447599999,742622.07080,2180,12952.87,335680.67236,0 -1638447600000,25.929,26.017,25.744,25.878,78040.09,1638447899999,2020781.20819,3866,27869.82,721784.69701,0 -1638447900000,25.883,26.045,25.865,26.020,50787.72,1638448199999,1318121.63537,2933,27780.75,721073.34629,0 -1638448200000,26.024,26.109,26.012,26.079,23851.39,1638448499999,621875.93139,1681,11156.42,290915.08187,0 -1638448500000,26.086,26.109,26.045,26.087,14227.03,1638448799999,371019.47145,1152,6487.07,169211.85961,0 -1638448800000,26.088,26.118,26.022,26.050,16068.28,1638449099999,418928.12657,1232,7902.05,206068.20181,0 -1638449100000,26.046,26.057,25.986,25.986,21302.65,1638449399999,554333.43115,1420,9165.50,238561.35233,0 -1638449400000,25.984,26.138,25.981,26.138,16726.88,1638449699999,435990.09358,1385,9647.07,251481.84527,0 -1638449700000,26.138,26.192,26.127,26.169,16336.86,1638449999999,427449.37144,1278,7743.40,202594.70477,0 -1638450000000,26.170,26.228,26.130,26.150,19442.26,1638450299999,509131.36248,1578,12082.63,316442.95896,0 -1638450300000,26.146,26.228,26.129,26.226,12781.86,1638450599999,334673.65874,1225,5242.32,137267.55718,0 -1638450600000,26.223,26.228,26.137,26.141,16590.11,1638450899999,434185.77517,1309,6685.04,174977.61193,0 -1638450900000,26.141,26.192,26.050,26.066,22110.13,1638451199999,577450.01897,1353,8298.89,216894.56103,0 -1638451200000,26.070,26.088,25.913,25.913,24024.22,1638451499999,624554.50750,1724,9246.62,240385.23085,0 -1638451500000,25.912,25.955,25.852,25.885,24377.79,1638451799999,631225.90624,2029,12777.67,330914.62413,0 -1638451800000,25.883,26.043,25.880,26.042,23252.62,1638452099999,603852.43648,1808,13355.75,346831.78002,0 -1638452100000,26.039,26.047,25.905,25.933,12774.74,1638452399999,331973.56712,1277,4965.01,129003.02095,0 -1638452400000,25.936,26.081,25.914,26.066,11171.79,1638452699999,290550.48162,1340,5888.14,153186.67598,0 -1638452700000,26.066,26.145,26.005,26.111,22669.02,1638452999999,591269.33586,1961,12294.73,320695.97937,0 -1638453000000,26.111,26.156,26.067,26.116,15687.99,1638453299999,409583.97418,1258,6886.33,179859.58361,0 -1638453300000,26.116,26.226,26.111,26.196,19502.24,1638453599999,510632.47804,1471,9422.01,246673.64402,0 -1638453600000,26.196,26.235,26.144,26.153,17150.32,1638453899999,449141.96981,1478,6268.24,164211.33814,0 -1638453900000,26.154,26.158,26.058,26.138,21676.42,1638454199999,565958.92828,1426,9053.70,236391.03571,0 -1638454200000,26.138,26.304,26.130,26.279,31068.74,1638454499999,815184.16156,2484,18109.74,475111.66325,0 -1638454500000,26.279,26.308,26.230,26.247,16285.02,1638454799999,427747.21824,1654,6869.08,180430.49998,0 -1638454800000,26.247,26.324,26.236,26.311,11375.37,1638455099999,298978.18450,1204,7340.83,192993.17548,0 -1638455100000,26.311,26.457,26.279,26.281,61467.31,1638455399999,1620409.13999,4138,45124.14,1189514.30203,0 -1638455400000,26.278,26.357,26.192,26.268,24537.65,1638455699999,644261.79488,2052,9431.91,247723.02825,0 -1638455700000,26.265,26.360,26.157,26.353,27164.79,1638455999999,713817.97463,2169,14521.89,381629.89687,0 -1638456000000,26.354,26.480,26.323,26.477,26930.97,1638456299999,711568.07364,2209,15198.74,401705.41837,0 -1638456300000,26.478,26.520,26.437,26.489,28766.96,1638456599999,761867.99190,2044,15089.94,399710.56166,0 -1638456600000,26.495,26.555,26.465,26.525,22323.80,1638456899999,592020.24693,1877,10416.20,276304.48874,0 -1638456900000,26.523,26.576,26.473,26.544,25523.36,1638457199999,677176.32790,1879,13014.98,345353.36181,0 -1638457200000,26.545,26.729,26.525,26.658,61579.70,1638457499999,1641039.73208,4079,35237.08,939174.28836,0 -1638457500000,26.658,26.816,26.580,26.585,57423.69,1638457799999,1533317.21594,3855,26736.32,714508.68314,0 -1638457800000,26.587,26.683,26.523,26.560,29469.95,1638458099999,784420.00434,2395,15132.17,402902.58054,0 -1638458100000,26.559,26.598,26.415,26.451,22081.19,1638458399999,585173.94738,2089,7196.40,190732.10078,0 -1638458400000,26.452,26.468,26.294,26.436,38799.68,1638458699999,1022887.23205,2461,14809.60,390511.38320,0 -1638458700000,26.436,26.472,26.343,26.409,14113.01,1638458999999,372765.64994,1465,4952.07,130842.94012,0 -1638459000000,26.407,26.448,26.212,26.230,25621.50,1638459299999,673795.26150,2054,7972.00,209771.53709,0 -1638459300000,26.224,26.232,26.121,26.138,46497.39,1638459599999,1217498.10064,2797,24182.04,633301.10183,0 -1638459600000,26.131,26.225,26.101,26.161,33041.40,1638459899999,864659.40704,1944,19579.86,512431.84949,0 -1638459900000,26.170,26.335,26.161,26.288,18193.32,1638460199999,477655.06607,1616,9724.21,255266.25821,0 -1638460200000,26.296,26.353,26.217,26.232,14050.80,1638460499999,369284.48932,1294,5544.97,145803.17292,0 -1638460500000,26.230,26.376,26.207,26.323,14620.12,1638460799999,384583.21310,1456,6222.75,163651.59613,0 -1638460800000,26.328,26.487,26.260,26.403,43552.40,1638461099999,1149110.73490,2228,22984.67,606979.34389,0 -1638461100000,26.406,26.632,26.406,26.622,32040.44,1638461399999,850142.44053,2502,17687.10,469233.71936,0 -1638461400000,26.627,26.627,26.411,26.448,29376.50,1638461699999,778148.10595,2275,12823.72,339607.82814,0 -1638461700000,26.448,26.547,26.359,26.359,33587.22,1638461999999,888877.47623,2112,13763.11,364287.97535,0 -1638462000000,26.359,26.432,26.321,26.354,20766.96,1638462299999,547787.44880,1567,11252.30,296856.10185,0 -1638462300000,26.359,26.406,26.301,26.317,13135.58,1638462599999,346130.31251,1127,6426.09,169391.50357,0 -1638462600000,26.315,26.366,26.103,26.128,27025.57,1638462899999,708359.76493,2062,9234.68,242146.28616,0 -1638462900000,26.135,26.312,26.130,26.277,48186.19,1638463199999,1261333.98286,2110,21752.72,569794.47936,0 -1638463200000,26.276,26.311,26.200,26.211,13669.45,1638463499999,358955.38175,1185,7062.59,185494.55295,0 -1638463500000,26.214,26.301,26.156,26.295,14779.38,1638463799999,387307.33586,1284,5839.06,153029.00407,0 -1638463800000,26.301,26.463,26.272,26.463,16853.49,1638464099999,444484.68221,1499,9621.36,253783.04867,0 -1638464100000,26.463,26.604,26.393,26.581,24407.76,1638464399999,647315.18826,1822,14938.19,396363.48293,0 -1638464400000,26.582,26.666,26.541,26.621,24715.71,1638464699999,657632.80873,2089,9918.46,263920.73921,0 -1638464700000,26.620,26.689,26.597,26.673,21936.66,1638464999999,584289.00457,1875,8119.97,216313.32018,0 -1638465000000,26.672,26.722,26.630,26.632,23468.34,1638465299999,625623.40782,1780,10106.52,269512.85820,0 -1638465300000,26.634,26.654,26.541,26.604,22474.73,1638465599999,597966.12676,1902,11155.36,296830.99831,0 -1638465600000,26.604,26.799,26.578,26.765,50399.88,1638465899999,1344833.26137,2671,35681.00,952012.88740,0 -1638465900000,26.767,26.810,26.725,26.731,23035.87,1638466199999,616670.80231,2343,11306.33,302729.34750,0 -1638466200000,26.733,26.845,26.725,26.774,49980.62,1638466499999,1338387.17112,2748,31295.28,838007.98511,0 -1638466500000,26.773,26.810,26.684,26.690,25357.71,1638466799999,678024.83530,1910,10256.34,274355.19371,0 -1638466800000,26.689,26.759,26.594,26.641,28836.72,1638467099999,769442.26983,1936,13732.11,366501.36671,0 -1638467100000,26.646,26.737,26.636,26.708,16708.86,1638467399999,445930.07678,1366,11482.07,306445.60142,0 -1638467400000,26.704,26.733,26.628,26.665,17549.16,1638467699999,467989.29043,1273,7873.38,210028.51692,0 -1638467700000,26.665,26.714,26.637,26.704,10732.66,1638467999999,286274.57009,975,7203.96,192159.71299,0 -1638468000000,26.705,26.709,26.517,26.555,49554.66,1638468299999,1317305.15317,2290,12063.11,320816.72012,0 -1638468300000,26.556,26.613,26.429,26.489,23585.37,1638468599999,625049.34300,1812,8297.42,220059.53825,0 -1638468600000,26.489,26.527,26.453,26.522,10846.78,1638468899999,287279.49814,1233,5748.81,152283.92841,0 -1638468900000,26.522,26.524,26.295,26.354,52046.13,1638469199999,1372211.11906,2293,12568.08,331420.54601,0 -1638469200000,26.355,26.431,26.315,26.340,19594.77,1638469499999,516662.18542,1508,9269.11,244481.79140,0 -1638469500000,26.341,26.364,26.276,26.293,14937.57,1638469799999,393013.24326,1430,8206.50,215912.01604,0 -1638469800000,26.294,26.394,26.253,26.362,14034.66,1638470099999,369167.11684,1442,7836.54,206190.46016,0 -1638470100000,26.366,26.432,26.335,26.420,12633.28,1638470399999,333395.99623,1089,6273.55,165573.50406,0 -1638470400000,26.419,26.467,26.383,26.425,9201.99,1638470699999,243163.93641,1107,4236.28,111946.28561,0 -1638470700000,26.425,26.425,26.311,26.351,11047.66,1638470999999,291230.30550,1110,5064.28,133511.26825,0 -1638471000000,26.352,26.477,26.333,26.467,15465.66,1638471299999,408499.56478,1476,7274.22,192142.24249,0 -1638471300000,26.468,26.495,26.444,26.495,9533.98,1638471599999,252400.82515,1129,3816.36,101048.64184,0 -1638471600000,26.494,26.596,26.483,26.563,11233.20,1638471899999,298116.91951,1311,6404.96,169976.62619,0 -1638471900000,26.568,26.601,26.529,26.590,15312.15,1638472199999,406819.40385,1410,8945.84,237733.56268,0 -1638472200000,26.591,26.642,26.532,26.550,11846.09,1638472499999,314937.03650,1368,4796.14,127550.64918,0 -1638472500000,26.551,26.635,26.551,26.618,9127.45,1638472799999,242811.26651,930,6165.58,164043.58157,0 -1638472800000,26.619,26.642,26.574,26.594,11538.80,1638473099999,307105.87211,1031,3552.07,94540.22633,0 -1638473100000,26.600,26.642,26.568,26.603,8680.75,1638473399999,230988.67838,1038,4001.14,106463.12002,0 -1638473400000,26.593,26.658,26.534,26.565,11800.99,1638473699999,313898.38460,1047,6306.41,167782.82748,0 -1638473700000,26.564,26.607,26.472,26.534,12010.25,1638473999999,318621.67681,1116,5105.83,135494.30109,0 -1638474000000,26.534,26.588,26.509,26.574,10259.03,1638474299999,272383.70078,1195,6281.79,166794.41118,0 -1638474300000,26.572,26.655,26.548,26.555,6282.89,1638474599999,167104.74785,1118,2911.28,77432.25387,0 -1638474600000,26.557,26.700,26.556,26.651,9946.26,1638474899999,265061.18587,1341,4463.44,118923.01500,0 -1638474900000,26.651,26.849,26.650,26.821,27898.76,1638475199999,747320.33745,2398,15150.33,405718.36868,0 -1638475200000,26.825,26.877,26.673,26.711,31073.54,1638475499999,831541.40336,2295,11987.11,320828.45278,0 -1638475500000,26.712,26.911,26.687,26.903,27102.21,1638475799999,727863.77261,2236,14528.89,390101.16337,0 -1638475800000,26.903,26.906,26.774,26.875,19045.40,1638476099999,511243.94316,1631,9580.50,257116.61244,0 -1638476100000,26.870,26.947,26.843,26.874,27143.80,1638476399999,729979.62508,1897,13719.20,368998.63074,0 -1638476400000,26.872,26.922,26.835,26.913,16324.52,1638476699999,438748.29473,1457,9426.70,253352.65624,0 -1638476700000,26.909,26.989,26.905,26.975,22158.69,1638476999999,597343.22955,2164,12340.33,332676.13903,0 -1638477000000,26.976,27.073,26.966,27.045,30641.04,1638477299999,827658.69575,3128,17865.70,482552.55405,0 -1638477300000,27.045,27.053,26.960,27.024,23416.81,1638477599999,632250.44254,2109,11367.63,306914.82242,0 -1638477600000,27.024,27.192,27.000,27.183,70160.67,1638477899999,1899882.01594,4545,39627.63,1073492.31351,0 -1638477900000,27.184,27.363,27.136,27.357,81797.07,1638478199999,2229342.25827,6522,43137.88,1175655.78411,0 -1638478200000,27.356,27.485,27.167,27.311,99932.64,1638478499999,2732652.61235,7918,38364.94,1049327.84914,0 -1638478500000,27.312,27.548,27.312,27.513,82730.28,1638478799999,2270197.18949,5910,44820.76,1229563.02081,0 -1638478800000,27.506,27.545,27.401,27.463,84071.91,1638479099999,2310031.76344,5512,48680.08,1337622.95459,0 -1638479100000,27.463,27.755,27.458,27.731,87037.55,1638479399999,2403840.32115,8387,49126.09,1357025.61052,0 -1638479400000,27.742,27.759,27.647,27.695,61095.35,1638479699999,1692437.97172,4926,28240.18,782257.46287,0 -1638479700000,27.690,27.931,27.690,27.892,98640.29,1638479999999,2744348.43587,8325,51697.64,1438174.67212,0 -1638480000000,27.895,27.963,27.776,27.947,97105.96,1638480299999,2707463.62521,5761,40714.63,1135390.27442,0 -1638480300000,27.946,27.990,27.859,27.971,98043.61,1638480599999,2738695.33553,5208,46884.54,1309644.42439,0 -1638480600000,27.969,28.193,27.959,28.185,101871.23,1638480899999,2859069.72814,8810,58175.88,1632882.42837,0 -1638480900000,28.187,28.480,28.151,28.371,176012.04,1638481199999,4981070.24915,13671,100685.83,2849461.25904,0 -1638481200000,28.366,28.388,27.878,28.124,201148.06,1638481499999,5656327.46331,9481,81810.49,2299453.02381,0 -1638481500000,28.125,28.139,27.930,28.087,94531.49,1638481799999,2648798.57910,5133,51535.31,1444241.88491,0 -1638481800000,28.089,28.376,28.085,28.335,102324.88,1638482099999,2892008.72300,6016,53645.93,1515866.78614,0 -1638482100000,28.339,28.549,28.234,28.453,136306.49,1638482399999,3868544.47953,7111,55734.40,1581540.85723,0 -1638482400000,28.467,28.617,28.349,28.367,148856.31,1638482699999,4241846.87717,8242,62170.75,1772588.56115,0 -1638482700000,28.369,28.459,28.223,28.292,98544.52,1638482999999,2791723.45286,4734,49526.94,1403475.91502,0 -1638483000000,28.292,28.395,28.217,28.371,49879.77,1638483299999,1411091.57631,3217,25344.64,717198.61515,0 -1638483300000,28.381,28.629,28.337,28.524,113917.80,1638483599999,3248042.70625,6906,66288.95,1889844.79406,0 -1638483600000,28.524,28.630,28.367,28.373,60754.09,1638483899999,1733165.49933,4686,23116.07,660043.39000,0 -1638483900000,28.373,28.425,28.234,28.386,81946.97,1638484199999,2321457.19885,3916,41406.29,1173475.46453,0 -1638484200000,28.383,28.530,28.297,28.398,46468.96,1638484499999,1319991.25286,2861,23207.77,659056.64349,0 -1638484500000,28.398,28.424,28.263,28.320,42399.58,1638484799999,1201218.22239,2502,18929.09,536458.62195,0 -1638484800000,28.319,28.417,28.223,28.291,39977.37,1638485099999,1132295.39613,2519,18293.08,518387.58262,0 -1638485100000,28.291,28.370,28.176,28.343,42231.37,1638485399999,1194157.14169,2694,18507.55,523673.69966,0 -1638485400000,28.342,28.363,28.237,28.311,23837.05,1638485699999,674401.11029,1838,8936.64,252791.99302,0 -1638485700000,28.311,28.449,28.311,28.429,32347.06,1638485999999,918245.92982,2160,17611.66,500035.85427,0 -1638486000000,28.428,28.431,28.241,28.250,56337.38,1638486299999,1594925.22661,3013,22644.32,640901.73543,0 -1638486300000,28.252,28.481,28.252,28.276,52213.60,1638486599999,1481517.59770,2957,24874.62,706046.97483,0 -1638486600000,28.276,28.439,28.270,28.372,42498.36,1638486899999,1205271.87971,2405,18701.99,530418.95060,0 -1638486900000,28.372,28.452,28.237,28.237,42065.82,1638487199999,1191170.16718,2316,17530.94,496440.52307,0 -1638487200000,28.238,28.359,28.072,28.116,69706.12,1638487499999,1966587.06232,3587,21420.47,604874.81922,0 -1638487500000,28.120,28.364,28.069,28.187,69594.31,1638487799999,1964169.08486,3189,37013.75,1044967.91514,0 -1638487800000,28.197,28.425,28.174,28.354,53031.53,1638488099999,1501805.02829,2746,22839.34,646664.60490,0 -1638488100000,28.351,28.408,28.278,28.299,31109.86,1638488399999,881927.64466,1807,12844.92,364201.18713,0 -1638488400000,28.299,28.359,28.253,28.344,28396.23,1638488699999,803682.07702,1731,11348.01,321272.26870,0 -1638488700000,28.344,28.599,28.344,28.537,71131.95,1638488999999,2026781.34226,4935,32888.44,936870.82228,0 -1638489000000,28.525,28.589,28.348,28.350,59634.80,1638489299999,1697156.95688,2966,23690.55,674145.18047,0 -1638489300000,28.357,28.515,28.278,28.395,60104.26,1638489599999,1705564.72264,3000,30778.57,874016.95591,0 -1638489600000,28.396,28.783,28.379,28.654,120690.06,1638489899999,3451675.70246,9035,66665.50,1906959.15252,0 -1638489900000,28.656,28.753,28.394,28.420,102459.62,1638490199999,2925853.46698,5256,41845.28,1195739.69062,0 -1638490200000,28.430,28.536,28.377,28.402,52976.28,1638490499999,1507792.04083,2898,24472.76,696567.41440,0 -1638490500000,28.401,28.624,28.400,28.579,33517.59,1638490799999,956508.53520,2355,18106.62,516644.07333,0 -1638490800000,28.580,28.673,28.416,28.430,38738.24,1638491099999,1106516.30011,2629,16063.06,459006.81139,0 -1638491100000,28.420,28.517,28.308,28.355,57856.86,1638491399999,1642068.48734,3575,18271.04,518703.36328,0 -1638491400000,28.364,28.498,28.363,28.461,30650.14,1638491699999,871703.22202,2223,16118.30,458379.19831,0 -1638491700000,28.463,28.478,28.300,28.305,23869.32,1638491999999,677614.80998,1771,6260.73,177716.59148,0 -1638492000000,28.306,28.316,28.220,28.227,43046.89,1638492299999,1216812.85237,2604,16736.16,473253.35864,0 -1638492300000,28.230,28.318,28.181,28.208,32343.44,1638492599999,914147.26603,2221,14518.02,410416.44412,0 -1638492600000,28.206,28.251,28.197,28.200,20301.91,1638492899999,572943.27115,1598,8176.28,230778.98695,0 -1638492900000,28.200,28.211,28.075,28.119,45247.66,1638493199999,1274022.93527,3219,17778.77,500760.76872,0 -1638493200000,28.118,28.178,28.070,28.117,48226.87,1638493499999,1356896.55722,2828,17816.28,501443.40907,0 -1638493500000,28.117,28.298,28.099,28.257,39199.86,1638493799999,1105806.80124,2943,21476.59,605731.08516,0 -1638493800000,28.258,28.373,28.210,28.258,49151.22,1638494099999,1391286.71396,2458,26713.36,756284.67637,0 -1638494100000,28.248,28.372,28.242,28.298,19347.02,1638494399999,547965.56733,1588,7799.54,220925.46429,0 -1638494400000,28.295,28.300,28.182,28.205,18217.92,1638494699999,514449.64634,1955,6426.88,181508.21695,0 -1638494700000,28.204,28.204,28.089,28.135,21290.90,1638494999999,599002.91978,1964,10046.15,282637.41181,0 -1638495000000,28.136,28.149,27.973,27.986,82771.74,1638495299999,2320351.94180,5442,31306.59,877591.45017,0 -1638495300000,27.988,28.039,27.901,27.956,42569.33,1638495599999,1190524.85572,3512,14151.30,395819.64648,0 -1638495600000,27.956,27.977,27.827,27.902,53277.33,1638495899999,1486262.01712,3081,22513.26,628044.48456,0 -1638495900000,27.898,27.914,27.821,27.842,49881.75,1638496199999,1390043.69844,2569,24935.58,694946.46955,0 -1638496200000,27.842,28.003,27.821,27.984,41696.78,1638496499999,1164933.37760,2520,26789.35,748376.05062,0 -1638496500000,27.991,28.104,27.952,27.988,42433.45,1638496799999,1189991.76176,2439,20295.60,569118.32975,0 -1638496800000,27.988,28.119,27.959,28.058,33234.04,1638497099999,932482.50460,2073,18936.18,531394.83179,0 -1638497100000,28.058,28.152,28.035,28.083,25283.10,1638497399999,710250.23389,1662,11061.54,310833.10395,0 -1638497400000,28.082,28.294,28.064,28.208,40950.90,1638497699999,1154986.66676,2535,28704.03,809692.53688,0 -1638497700000,28.209,28.229,28.089,28.107,23227.69,1638497999999,654159.84582,1771,7078.08,199345.97476,0 -1638498000000,28.102,28.135,28.063,28.104,18812.70,1638498299999,528618.66002,1468,7422.78,208594.17026,0 -1638498300000,28.106,28.124,28.005,28.068,17897.79,1638498599999,501968.48640,1303,7195.50,201858.14578,0 -1638498600000,28.069,28.184,28.041,28.042,28887.02,1638498899999,812183.30038,1858,15425.07,433598.53093,0 -1638498900000,28.042,28.229,28.028,28.090,63615.74,1638499199999,1789625.50656,3217,34864.38,980542.19902,0 -1638499200000,28.090,28.099,27.914,27.936,28337.68,1638499499999,793545.23777,2036,9445.43,264704.84079,0 -1638499500000,27.935,27.988,27.735,27.966,62223.70,1638499799999,1733332.58036,3617,21521.60,599883.27245,0 -1638499800000,27.966,27.978,27.739,27.749,25650.63,1638500099999,713671.03949,2306,11656.11,324360.38473,0 -1638500100000,27.758,27.956,27.758,27.947,22022.30,1638500399999,613675.11487,1901,12173.92,339344.29455,0 -1638500400000,27.944,28.074,27.913,28.069,23641.27,1638500699999,661541.29265,1682,15162.85,424387.85867,0 -1638500700000,28.070,28.110,27.981,28.054,30735.12,1638500999999,862191.74007,1977,10635.85,298384.43615,0 -1638501000000,28.054,28.216,28.033,28.104,41012.27,1638501299999,1153781.12708,2355,21705.79,610760.55719,0 -1638501300000,28.104,28.132,27.872,27.891,38431.89,1638501599999,1076093.68118,2230,14550.04,407379.43188,0 -1638501600000,27.890,27.996,27.873,27.913,28249.04,1638501899999,789157.59928,1864,15842.27,442616.71375,0 -1638501900000,27.906,28.081,27.900,28.076,29689.11,1638502199999,831341.61792,1661,19805.43,554606.37994,0 -1638502200000,28.077,28.084,27.961,28.075,15103.04,1638502499999,423455.96435,1376,7968.16,223380.96821,0 -1638502500000,28.074,28.226,28.071,28.207,20777.02,1638502799999,585145.66474,1820,10969.67,308842.49028,0 -1638502800000,28.210,28.255,28.166,28.208,25354.91,1638503099999,715387.62990,1814,17882.72,504584.69591,0 -1638503100000,28.205,28.225,28.094,28.094,26395.57,1638503399999,742927.92435,1793,13134.47,369704.93324,0 -1638503400000,28.093,28.167,28.091,28.157,14202.85,1638503699999,399527.98216,1340,9179.75,258221.59130,0 -1638503700000,28.156,28.173,28.068,28.087,23536.41,1638503999999,661724.68895,1555,13393.03,376674.30187,0 -1638504000000,28.088,28.158,28.041,28.050,26034.49,1638504299999,731541.62195,1669,9967.85,280067.38981,0 -1638504300000,28.050,28.303,28.041,28.290,38927.00,1638504599999,1097623.70469,2534,25125.10,708047.68896,0 -1638504600000,28.295,28.323,28.252,28.267,26509.11,1638504899999,749602.98339,1734,14161.47,400485.49526,0 -1638504900000,28.271,28.386,28.256,28.367,38656.91,1638505199999,1094988.67719,2674,21416.88,606646.35566,0 -1638505200000,28.367,28.380,28.283,28.317,36556.80,1638505499999,1035415.01758,2546,15755.60,446294.03619,0 -1638505500000,28.317,28.361,28.227,28.357,29095.10,1638505799999,823109.56150,2011,16617.50,470216.70644,0 -1638505800000,28.356,28.372,28.237,28.252,16780.90,1638506099999,475188.57397,1421,8245.81,233471.20951,0 -1638506100000,28.251,28.344,28.241,28.339,13407.60,1638506399999,379125.56925,1071,8212.12,232203.20208,0 -1638506400000,28.340,28.378,28.293,28.371,25714.65,1638506699999,728722.65161,1566,10943.30,310206.24920,0 -1638506700000,28.372,28.547,28.268,28.481,85993.42,1638506999999,2443223.59541,4866,62193.43,1766607.90834,0 -1638507000000,28.478,28.503,28.337,28.345,76779.72,1638507299999,2183122.79282,4112,27815.99,791260.26469,0 -1638507300000,28.345,28.348,28.205,28.230,45401.45,1638507599999,1283091.57669,3299,18220.84,514888.00737,0 -1638507600000,28.229,28.451,28.214,28.445,33509.12,1638507899999,949190.16829,2351,21835.87,618639.91795,0 -1638507900000,28.440,28.467,28.333,28.361,26073.16,1638508199999,740340.76691,1708,12688.30,360385.36377,0 -1638508200000,28.357,28.400,28.244,28.298,21398.77,1638508499999,605936.95777,1612,11630.13,329322.83218,0 -1638508500000,28.299,28.307,28.244,28.295,21247.70,1638508799999,600636.43204,1352,10735.20,303438.06755,0 -1638508800000,28.298,28.302,28.162,28.267,48472.58,1638509099999,1368229.59265,2343,21522.09,607547.13438,0 -1638509100000,28.267,28.274,28.164,28.197,26261.92,1638509399999,740520.62233,1561,8109.22,228701.54945,0 -1638509400000,28.198,28.296,28.198,28.256,19436.05,1638509699999,548871.11064,1404,12919.42,364878.83652,0 -1638509700000,28.256,28.379,28.241,28.365,20616.48,1638509999999,583811.92626,1414,12503.35,354090.70509,0 -1638510000000,28.365,28.462,28.351,28.447,25182.82,1638510299999,715326.71492,1927,12799.45,363578.06603,0 -1638510300000,28.451,28.597,28.367,28.570,42451.38,1638510599999,1209921.49394,3036,22366.97,637624.41697,0 -1638510600000,28.570,28.978,28.560,28.930,134683.51,1638510899999,3876815.10555,10368,84093.28,2421489.05985,0 -1638510900000,28.935,29.043,28.800,28.927,186885.04,1638511199999,5412335.72251,10431,100683.43,2917139.96944,0 -1638511200000,28.935,29.302,28.935,29.207,180592.09,1638511499999,5261277.90867,13306,104991.89,3059486.98453,0 -1638511500000,29.206,29.478,29.150,29.471,180505.24,1638511799999,5292320.32890,13897,98234.80,2881208.43538,0 -1638511800000,29.472,29.499,29.300,29.343,167035.65,1638512099999,4911818.58784,11112,76857.03,2260713.39981,0 -1638512100000,29.343,29.359,29.200,29.289,86820.18,1638512399999,2542614.64349,4917,35245.21,1032562.19402,0 -1638512400000,29.291,29.444,29.277,29.351,69914.30,1638512699999,2053711.18611,4047,33164.59,974134.35063,0 -1638512700000,29.359,29.579,29.351,29.494,119209.18,1638512999999,3515297.98349,7872,68427.01,2018182.36474,0 -1638513000000,29.494,29.534,29.352,29.448,86949.73,1638513299999,2558671.21588,4812,39392.10,1159452.95125,0 -1638513300000,29.444,29.685,29.427,29.543,145306.97,1638513599999,4298505.03553,9397,76654.14,2267585.68915,0 -1638513600000,29.543,29.642,29.522,29.557,73848.48,1638513899999,2185057.20262,4559,39949.67,1182040.86038,0 -1638513900000,29.550,29.846,29.512,29.837,116624.65,1638514199999,3464759.36613,8681,57558.96,1710191.95116,0 -1638514200000,29.841,29.879,29.728,29.858,123940.27,1638514499999,3695193.24378,9554,52471.01,1564486.16019,0 -1638514500000,29.857,30.026,29.812,29.984,132306.62,1638514799999,3957724.77961,9879,74921.00,2241571.37771,0 -1638514800000,29.979,30.030,29.740,29.837,205130.64,1638515099999,6127718.96964,10616,98169.98,2932835.35861,0 -1638515100000,29.833,29.875,29.676,29.715,78653.79,1638515399999,2339676.85791,4841,34093.65,1014276.85374,0 -1638515400000,29.716,29.961,29.714,29.938,88976.64,1638515699999,2652909.98377,4651,48150.90,1436052.18500,0 -1638515700000,29.949,30.179,29.854,30.177,133533.98,1638515999999,4004496.76376,9878,74116.55,2223930.48278,0 -1638516000000,30.178,30.458,30.172,30.431,289961.95,1638516299999,8798404.32416,19879,147463.31,4475003.33125,0 -1638516300000,30.423,30.551,30.231,30.320,239277.23,1638516599999,7279939.36316,14209,105658.53,3215597.96142,0 -1638516600000,30.320,30.423,30.111,30.328,186872.29,1638516899999,5655608.78975,9970,88989.81,2694075.17042,0 -1638516900000,30.332,30.499,30.212,30.345,178816.91,1638517199999,5428841.25625,9907,104705.36,3178916.41748,0 -1638517200000,30.358,30.464,30.246,30.299,113475.23,1638517499999,3445886.55027,7059,54806.46,1664548.39429,0 -1638517500000,30.305,30.446,30.244,30.287,72332.62,1638517799999,2195261.90585,4792,33851.50,1027214.43395,0 -1638517800000,30.291,30.400,30.235,30.292,63584.57,1638518099999,1927530.34392,3961,26120.86,791928.70979,0 -1638518100000,30.292,30.380,30.191,30.240,77952.53,1638518399999,2360711.01084,4103,40689.97,1232674.51179,0 -1638518400000,30.249,30.443,30.095,30.373,160653.44,1638518699999,4862727.43680,7305,67111.65,2032798.42239,0 -1638518700000,30.375,30.600,30.323,30.512,158108.22,1638518999999,4822948.63596,9832,82954.05,2530634.93228,0 -1638519000000,30.514,30.938,30.511,30.901,254482.25,1638519299999,7814468.13401,19466,153019.28,4699906.15712,0 -1638519300000,30.901,31.100,30.775,30.927,375648.82,1638519599999,11626111.43657,26814,172491.93,5340436.98549,0 -1638519600000,30.921,30.930,30.666,30.698,181708.46,1638519899999,5591230.02516,10538,78522.19,2416437.48162,0 -1638519900000,30.698,30.872,30.606,30.722,171558.68,1638520199999,5272749.40060,8409,78668.64,2417784.76488,0 -1638520200000,30.714,30.798,30.610,30.773,106608.31,1638520499999,3271715.75694,5594,56908.21,1746584.32454,0 -1638520500000,30.775,30.919,30.709,30.761,109559.86,1638520799999,3375661.93551,5524,51438.18,1585214.94197,0 -1638520800000,30.761,30.847,30.723,30.826,68141.91,1638521099999,2097987.95446,4116,29106.20,896266.38963,0 -1638521100000,30.817,30.829,30.615,30.665,126173.77,1638521399999,3873336.97001,5652,51622.46,1585080.88101,0 -1638521400000,30.666,30.744,30.551,30.610,96623.93,1638521699999,2962669.46965,4645,36854.44,1130575.42108,0 -1638521700000,30.618,30.815,30.584,30.740,113988.15,1638521999999,3501291.47519,5245,60674.31,1863622.53195,0 -1638522000000,30.742,30.762,30.425,30.450,125184.89,1638522299999,3828805.58164,6502,43585.37,1333989.81166,0 -1638522300000,30.455,30.644,30.437,30.554,100894.10,1638522599999,3083025.99404,5575,45144.02,1379615.81987,0 -1638522600000,30.550,30.626,30.432,30.552,89415.71,1638522899999,2730796.83091,4482,38475.64,1175407.58623,0 -1638522900000,30.552,30.680,30.501,30.649,78273.11,1638523199999,2394727.38663,4284,41428.54,1267757.97057,0 -1638523200000,30.648,30.768,30.565,30.633,81145.38,1638523499999,2488640.62579,4314,42078.12,1290898.63612,0 -1638523500000,30.635,30.875,30.630,30.786,109068.65,1638523799999,3358324.53574,5731,56382.23,1735981.23140,0 -1638523800000,30.785,30.866,30.615,30.626,89138.36,1638524099999,2740034.01645,4497,40848.39,1255755.14615,0 -1638524100000,30.631,30.914,30.617,30.856,92066.86,1638524399999,2836071.67673,5055,52163.29,1607210.97410,0 -1638524400000,30.853,30.968,30.809,30.890,149994.60,1638524699999,4635125.99957,7314,71770.01,2218453.66586,0 -1638524700000,30.892,31.366,30.886,31.269,264674.78,1638524999999,8241781.10672,19547,158456.06,4933766.34980,0 -1638525000000,31.274,31.290,31.046,31.078,189988.25,1638525299999,5917425.49576,10343,79835.82,2486711.15238,0 -1638525300000,31.084,31.088,30.861,30.963,164664.77,1638525599999,5101614.28302,7883,75524.28,2339959.55167,0 -1638525600000,30.972,31.100,30.872,31.004,142188.83,1638525899999,4404365.88263,7041,69074.05,2139982.09799,0 -1638525900000,31.004,31.020,30.822,30.836,73583.73,1638526199999,2275445.91665,4390,30901.64,955980.19441,0 -1638526200000,30.840,31.129,30.825,31.108,144339.51,1638526499999,4469948.16888,6475,84387.61,2613728.19740,0 -1638526500000,31.106,31.150,30.939,31.024,108422.63,1638526799999,3369458.06893,5890,46335.85,1440660.76185,0 -1638526800000,31.024,31.184,30.956,31.057,134975.69,1638527099999,4193849.17788,6415,71437.66,2219391.27738,0 -1638527100000,31.047,31.080,30.894,30.927,87488.01,1638527399999,2710461.83058,4739,41434.62,1283822.03032,0 -1638527400000,30.926,30.962,30.702,30.722,147039.10,1638527699999,4532091.81554,6896,60694.53,1871015.29847,0 -1638527700000,30.720,30.859,30.706,30.734,63877.09,1638527999999,1966334.75825,3777,30774.74,947365.57936,0 -1638528000000,30.738,30.897,30.685,30.875,72242.52,1638528299999,2225023.73458,4298,34393.59,1059613.22898,0 -1638528300000,30.872,31.124,30.871,31.110,96242.12,1638528599999,2983130.82910,5325,51471.58,1595688.61373,0 -1638528600000,31.103,31.158,31.003,31.097,102770.11,1638528899999,3195346.78403,5280,48385.89,1504272.17702,0 -1638528900000,31.096,31.131,31.000,31.028,72902.75,1638529199999,2264386.77379,3797,30742.68,955199.19929,0 -1638529200000,31.030,31.270,31.028,31.164,133813.07,1638529499999,4175153.84812,7761,68149.45,2126383.66673,0 -1638529500000,31.166,31.250,31.041,31.100,83089.66,1638529799999,2587234.27082,4626,42287.94,1316986.27725,0 -1638529800000,31.100,31.100,30.800,30.931,208243.99,1638530099999,6440836.43280,8827,70076.44,2167971.14821,0 -1638530100000,30.933,30.970,30.838,30.910,68382.87,1638530399999,2114502.05844,3675,39958.35,1235799.11447,0 -1638530400000,30.910,31.050,30.906,31.031,68607.22,1638530699999,2125675.39160,3644,39526.19,1224526.16430,0 -1638530700000,31.031,31.144,30.926,30.953,66336.99,1638530999999,2060469.76462,3963,26104.91,811053.87047,0 -1638531000000,30.951,31.110,30.906,30.917,67269.76,1638531299999,2083971.92040,3868,31408.58,973193.91023,0 -1638531300000,30.917,30.961,30.800,30.820,58961.32,1638531599999,1821361.83039,3559,31483.80,972703.60632,0 -1638531600000,30.825,30.944,30.807,30.842,45152.57,1638531899999,1394808.98606,3184,23204.01,716925.11871,0 -1638531900000,30.838,30.937,30.811,30.836,40758.07,1638532199999,1258024.64923,2895,19469.46,601047.91851,0 -1638532200000,30.836,30.889,30.727,30.751,90055.91,1638532499999,2774058.28234,4760,33775.94,1040861.65516,0 -1638532500000,30.750,30.899,30.740,30.834,48899.11,1638532799999,1507983.47799,3314,27908.78,860692.98384,0 -1638532800000,30.837,30.976,30.837,30.961,80472.66,1638533099999,2489207.45426,4437,46389.58,1435087.78063,0 -1638533100000,30.960,31.018,30.850,30.873,65349.41,1638533399999,2021993.79582,3900,33424.80,1034790.49422,0 -1638533400000,30.873,30.887,30.710,30.720,71138.11,1638533699999,2189590.67683,4156,31752.32,977514.88500,0 -1638533700000,30.720,30.800,30.629,30.658,84046.00,1638533999999,2580820.40518,4606,31228.32,959287.40109,0 -1638534000000,30.659,30.704,30.573,30.653,82204.27,1638534299999,2518294.68737,5068,37887.42,1160995.71184,0 -1638534300000,30.643,30.758,30.603,30.722,52573.00,1638534599999,1613616.42846,3582,30062.59,922870.20207,0 -1638534600000,30.722,30.809,30.651,30.682,63746.43,1638534899999,1960484.46582,3738,28542.41,877900.84558,0 -1638534900000,30.682,30.827,30.650,30.735,49693.33,1638535199999,1527225.16908,3378,28762.11,884103.01802,0 -1638535200000,30.739,30.824,30.686,30.787,44090.28,1638535499999,1355946.23082,2760,22669.22,697177.56528,0 -1638535500000,30.787,30.843,30.735,30.788,40405.39,1638535799999,1244011.38086,3051,16877.14,519667.18399,0 -1638535800000,30.787,31.175,30.772,31.106,168465.86,1638536099999,5226117.43673,9479,105320.98,3267475.09699,0 -1638536100000,31.102,31.363,31.046,31.337,213922.91,1638536399999,6680366.76540,11127,117146.30,3659242.32798,0 -1638536400000,31.336,31.568,31.210,31.368,259773.24,1638536699999,8153126.49375,18433,129955.38,4080824.08280,0 -1638536700000,31.373,31.378,31.261,31.266,82176.31,1638536999999,2572972.30163,5375,37680.02,1179865.95387,0 -1638537000000,31.267,31.531,31.251,31.468,132692.41,1638537299999,4168378.86524,7266,73316.81,2303111.71918,0 -1638537300000,31.475,31.594,31.374,31.593,167312.76,1638537599999,5267875.66668,10274,90129.78,2838805.79900,0 -1638537600000,31.593,31.800,31.471,31.760,194592.46,1638537899999,6158368.58457,16825,107774.80,3411234.13850,0 -1638537900000,31.766,31.773,31.556,31.588,134504.41,1638538199999,4257507.37565,8052,59881.79,1895530.28530,0 -1638538200000,31.588,31.741,31.385,31.436,179409.43,1638538499999,5667259.34530,8482,84063.51,2656973.39983,0 -1638538500000,31.444,31.548,31.328,31.394,98724.03,1638538799999,3104089.23752,4863,43324.55,1362926.09460,0 -1638538800000,31.390,31.410,31.262,31.271,100538.43,1638539099999,3150109.04047,4368,47902.57,1500995.44152,0 -1638539100000,31.270,31.333,31.146,31.202,119458.03,1638539399999,3732012.31501,6124,54162.96,1693017.15333,0 -1638539400000,31.202,31.364,31.170,31.316,84727.18,1638539699999,2648994.36170,4212,47214.09,1476499.20495,0 -1638539700000,31.313,31.452,31.202,31.224,84656.31,1638539999999,2650217.53747,4147,34883.35,1092564.68459,0 -1638540000000,31.224,31.418,31.218,31.367,120880.53,1638540299999,3786789.70586,5571,74187.24,2323929.81283,0 -1638540300000,31.367,31.427,31.248,31.273,54104.97,1638540599999,1696758.02717,3043,26023.14,816306.79675,0 -1638540600000,31.272,31.371,31.200,31.268,85626.29,1638540899999,2677919.34127,4583,41740.86,1305513.16723,0 -1638540900000,31.267,31.470,31.255,31.469,62144.94,1638541199999,1948598.59445,3248,29752.38,932999.35330,0 -1638541200000,31.468,31.560,31.414,31.490,98818.68,1638541499999,3111558.43339,4765,54771.28,1724457.57668,0 -1638541500000,31.490,31.490,31.249,31.304,99182.17,1638541799999,3110679.06520,4178,36748.16,1152725.84961,0 -1638541800000,31.304,31.348,31.200,31.235,73187.94,1638542099999,2287829.01614,3430,33279.64,1040799.95499,0 -1638542100000,31.235,31.235,30.975,31.045,233541.98,1638542399999,7258325.11509,9263,79795.85,2480359.88033,0 -1638542400000,31.044,31.085,30.844,30.896,130780.72,1638542699999,4046283.53166,6830,52636.12,1628689.98839,0 -1638542700000,30.887,30.900,30.760,30.776,117672.65,1638542999999,3626177.72361,5198,38778.00,1195286.24353,0 -1638543000000,30.777,30.807,30.525,30.622,164049.50,1638543299999,5027823.98766,8981,70812.33,2170777.76340,0 -1638543300000,30.621,30.973,30.558,30.936,157525.29,1638543599999,4839829.76711,7396,91638.06,2816677.19231,0 -1638543600000,30.933,31.062,30.600,30.650,220751.90,1638543899999,6811676.51474,9483,102313.96,3158839.83920,0 -1638543900000,30.653,30.999,30.541,30.857,154254.03,1638544199999,4754240.45864,7754,76700.39,2364405.31565,0 -1638544200000,30.857,32.093,30.857,32.061,443264.47,1638544499999,13989373.48920,32430,243020.00,7663171.17835,0 -1638544500000,32.061,32.700,31.803,32.652,647303.88,1638544799999,20913706.36503,52848,321725.04,10400125.86129,0 -1638544800000,32.653,32.989,32.501,32.527,593644.30,1638545099999,19444886.72473,39060,279633.77,9163813.17274,0 -1638545100000,32.525,32.779,32.272,32.550,474874.28,1638545399999,15434746.31864,23163,256553.56,8340745.48309,0 -1638545400000,32.554,32.573,32.300,32.384,214340.44,1638545699999,6944060.75946,10399,100004.85,3239923.29715,0 -1638545700000,32.380,32.800,32.280,32.603,284338.46,1638545999999,9258875.90049,13399,142382.73,4637244.65558,0 -1638546000000,32.608,32.611,32.340,32.359,134594.90,1638546299999,4370327.20765,7560,57928.02,1881292.07380,0 -1638546300000,32.361,32.410,31.900,32.035,302443.28,1638546599999,9733468.72114,15654,135342.56,4360524.45985,0 -1638546600000,32.032,32.089,31.669,31.924,301859.18,1638546899999,9617303.08578,15367,144896.47,4617815.90193,0 -1638546900000,31.920,32.100,31.762,31.909,156027.50,1638547199999,4981388.03934,8556,82859.88,2646414.86192,0 -1638547200000,31.917,31.917,31.561,31.833,265767.82,1638547499999,8432606.07002,13166,131430.66,4170634.31403,0 -1638547500000,31.828,31.828,31.101,31.204,397074.90,1638547799999,12464588.87482,19230,177138.02,5563131.09646,0 -1638547800000,31.194,31.831,30.534,31.634,677082.07,1638548099999,21051720.30918,38721,342891.84,10671079.62607,0 -1638548100000,31.627,31.809,31.271,31.420,370186.13,1638548399999,11676848.96518,17994,189356.48,5976181.91379,0 -1638548400000,31.416,31.548,31.171,31.442,278703.85,1638548699999,8749899.68513,13095,153092.83,4806850.06035,0 -1638548700000,31.443,31.525,31.226,31.364,124094.13,1638548999999,3894087.89191,6901,59472.31,1866513.97512,0 -1638549000000,31.364,32.585,31.332,32.524,400348.24,1638549299999,12819285.48854,24956,244974.25,7845648.52762,0 -1638549300000,32.522,32.821,32.295,32.687,547174.77,1638549599999,17839813.05944,29721,254923.05,8314952.64314,0 -1638549600000,32.680,33.183,32.587,33.015,640153.67,1638549899999,21079355.04745,33555,335253.28,11044997.33242,0 -1638549900000,33.015,33.590,32.800,33.287,804701.26,1638550199999,26826865.37024,42133,392088.73,13071910.49447,0 -1638550200000,33.292,33.317,32.500,32.636,591193.37,1638550499999,19435308.88215,27125,269657.07,8861187.25233,0 -1638550500000,32.637,33.211,32.291,32.826,596190.59,1638550799999,19519548.39053,26105,324660.81,10635515.08774,0 -1638550800000,32.828,32.840,32.200,32.589,477932.77,1638551099999,15506562.31899,21539,235840.58,7652567.21880,0 -1638551100000,32.591,32.744,32.300,32.702,220387.64,1638551399999,7174159.40467,11841,107628.16,3506105.32050,0 -1638551400000,32.702,32.997,32.583,32.693,316327.15,1638551699999,10377735.30599,15699,158038.88,5185326.04941,0 -1638551700000,32.701,32.999,32.656,32.900,184524.10,1638551999999,6062787.00187,10573,96734.36,3179127.03924,0 -1638552000000,32.898,33.012,32.614,33.009,195593.41,1638552299999,6422591.56080,9594,90552.15,2974590.51873,0 -1638552300000,33.004,33.009,32.414,32.489,225404.04,1638552599999,7367687.59497,10657,106549.70,3482800.59082,0 -1638552600000,32.489,32.650,32.436,32.570,127756.89,1638552899999,4159285.35856,6959,64626.74,2104427.32769,0 -1638552900000,32.571,32.950,32.511,32.867,168327.49,1638553199999,5524340.15938,8442,87742.93,2879469.73645,0 -1638553200000,32.867,32.870,32.417,32.490,113552.66,1638553499999,3707267.29626,6429,43705.04,1426533.42309,0 -1638553500000,32.494,32.597,32.327,32.383,130791.24,1638553799999,4240933.33920,7309,64122.27,2079656.83643,0 -1638553800000,32.382,32.415,32.058,32.151,175675.35,1638554099999,5656950.57353,10168,72934.34,2348111.92741,0 -1638554100000,32.151,32.166,31.828,31.866,177074.55,1638554399999,5660664.49885,11343,77956.43,2492490.05103,0 -1638554400000,31.866,32.075,31.479,32.003,321771.37,1638554699999,10214157.03100,19064,151023.12,4798785.34694,0 -1638554700000,32.004,32.105,31.700,31.803,208546.71,1638554999999,6657195.47427,9818,108609.50,3468617.26724,0 -1638555000000,31.802,31.812,31.643,31.694,127897.51,1638555299999,4058016.33327,6384,69400.14,2202334.50148,0 -1638555300000,31.688,31.965,31.669,31.940,119725.04,1638555599999,3809350.08458,5751,74739.30,2378104.74185,0 -1638555600000,31.940,32.032,31.873,31.961,103552.51,1638555899999,3310011.29111,5343,59851.50,1913357.52610,0 -1638555900000,31.961,31.965,31.561,31.630,143116.30,1638556199999,4536517.95244,7139,60974.27,1932386.79681,0 -1638556200000,31.627,31.790,31.513,31.544,102117.65,1638556499999,3233344.44308,5516,50651.89,1604114.01623,0 -1638556500000,31.537,31.586,31.255,31.343,223163.09,1638556799999,7000628.03871,12851,95987.60,3011358.46191,0 -1638556800000,31.342,31.489,31.255,31.327,125231.63,1638557099999,3928085.28881,6908,59768.96,1875261.02087,0 -1638557100000,31.328,31.381,30.912,31.368,273906.82,1638557399999,8533240.86977,15341,127113.72,3962773.35840,0 -1638557400000,31.369,31.725,31.309,31.490,220443.21,1638557699999,6956832.17556,10597,115900.10,3657832.51084,0 -1638557700000,31.490,31.584,31.271,31.525,111162.52,1638557999999,3493880.98140,5914,53301.95,1675522.39349,0 -1638558000000,31.518,31.758,31.372,31.493,137471.68,1638558299999,4340651.93268,7520,75901.74,2397593.30128,0 -1638558300000,31.493,31.493,31.234,31.432,93398.41,1638558599999,2927277.66628,5412,49177.97,1541463.65572,0 -1638558600000,31.433,31.717,31.336,31.717,93172.12,1638558899999,2935634.50023,5364,52664.10,1659977.40994,0 -1638558900000,31.707,31.876,31.366,31.379,158256.80,1638559199999,5009120.70491,8035,78585.73,2489632.38447,0 -1638559200000,31.375,31.511,31.202,31.459,147666.01,1638559499999,4631930.99270,8354,75464.60,2367981.83512,0 -1638559500000,31.449,31.519,31.054,31.231,129184.94,1638559799999,4037177.38281,7207,56691.62,1771773.21877,0 -1638559800000,31.230,31.310,30.900,30.940,240209.48,1638560099999,7465447.59459,12235,109980.05,3420092.49817,0 -1638560100000,30.940,31.143,30.600,30.612,336584.76,1638560399999,10368681.84092,20570,151718.23,4673923.23907,0 -1638560400000,30.613,30.875,30.525,30.857,241471.84,1638560699999,7404934.81740,12737,107831.20,3308839.38946,0 -1638560700000,30.861,30.886,30.342,30.405,179967.66,1638560999999,5510562.27434,9927,77145.79,2365644.62407,0 -1638561000000,30.412,30.665,30.361,30.513,188616.77,1638561299999,5752390.23514,11295,96038.51,2929244.65874,0 -1638561300000,30.513,30.576,30.326,30.470,143169.34,1638561599999,4359977.37352,7660,73302.65,2232204.39499,0 -1638561600000,30.457,30.593,30.019,30.500,370373.46,1638561899999,11210253.63262,19487,180358.18,5463837.83024,0 -1638561900000,30.500,30.892,30.345,30.412,285240.75,1638562199999,8741604.88820,14354,148015.50,4538773.27422,0 -1638562200000,30.408,30.618,30.070,30.141,334380.23,1638562499999,10117366.47476,16796,174691.66,5287998.54687,0 -1638562500000,30.152,30.447,28.496,29.502,534901.79,1638562799999,15912158.51310,26668,198012.43,5914450.16619,0 -1638562800000,29.491,30.651,29.433,30.488,444834.49,1638563099999,13424715.32761,25180,242071.37,7301326.06826,0 -1638563100000,30.489,30.814,30.195,30.596,276089.02,1638563399999,8432282.89339,15833,141350.27,4319730.86450,0 -1638563400000,30.595,30.941,30.529,30.719,248291.40,1638563699999,7642941.15805,13796,138256.00,4257054.05635,0 -1638563700000,30.725,31.499,30.688,31.148,449527.66,1638563999999,13988466.26775,29076,257587.60,8016440.05525,0 -1638564000000,31.135,31.452,31.057,31.283,281087.31,1638564299999,8802753.83987,14757,135122.18,4232108.14203,0 -1638564300000,31.284,32.323,31.227,32.250,384187.67,1638564599999,12197890.35028,30112,210795.13,6695718.40004,0 -1638564600000,32.267,32.542,32.111,32.382,354668.76,1638564899999,11459655.78689,22958,169751.01,5487093.92406,0 -1638564900000,32.385,32.664,32.228,32.346,311186.89,1638565199999,10105125.04310,20502,157009.49,5101276.44348,0 -1638565200000,32.344,32.367,31.848,32.153,364542.28,1638565499999,11709183.82792,18536,155272.69,4989008.54334,0 -1638565500000,32.154,32.773,32.147,32.686,354519.19,1638565799999,11511890.86015,18674,202497.13,6576072.89378,0 -1638565800000,32.686,32.686,32.001,32.144,210369.89,1638566099999,6794993.23098,11064,89531.91,2892255.65108,0 -1638566100000,32.146,32.329,31.719,31.807,261980.12,1638566399999,8369016.51098,12792,104815.44,3350291.22295,0 -1638566400000,31.817,31.939,31.752,31.769,120816.19,1638566699999,3849206.81916,7148,60593.33,1930915.09391,0 -1638566700000,31.783,32.331,31.769,31.851,223861.66,1638566999999,7174373.86050,11782,115758.61,3710930.13982,0 -1638567000000,31.854,31.978,31.787,31.875,86675.22,1638567299999,2763044.38271,4965,47091.36,1501644.77028,0 -1638567300000,31.875,31.980,31.811,31.893,59358.49,1638567599999,1893584.09090,3235,29153.34,930119.62371,0 -1638567600000,31.892,32.111,31.780,32.111,88555.77,1638567899999,2826028.24255,4377,45696.90,1458434.34098,0 -1638567900000,32.110,32.338,31.910,31.910,134205.04,1638568199999,4312152.34988,7514,68131.61,2188726.43117,0 -1638568200000,31.913,31.913,31.513,31.535,154412.27,1638568499999,4895375.35502,8313,67750.25,2149243.99315,0 -1638568500000,31.535,31.667,31.498,31.500,76914.03,1638568799999,2428080.85776,4266,32870.04,1038071.29156,0 -1638568800000,31.500,32.195,31.250,32.127,288651.36,1638569099999,9139723.37550,16070,151619.08,4807581.59953,0 -1638569100000,32.140,32.819,32.053,32.761,265604.78,1638569399999,8595167.34708,17838,143661.25,4650386.06074,0 -1638569400000,32.761,33.200,32.705,32.974,341718.78,1638569699999,11274031.44652,24442,172226.27,5682500.34264,0 -1638569700000,32.974,33.009,32.563,32.696,209591.85,1638569999999,6867773.99937,12032,95139.60,3116711.63169,0 -1638570000000,32.695,32.714,32.463,32.711,110968.48,1638570299999,3611553.72568,6468,60134.13,1957779.15762,0 -1638570300000,32.701,32.868,32.322,32.433,144370.98,1638570599999,4708290.30913,6612,70257.94,2292010.06454,0 -1638570600000,32.433,32.647,32.340,32.391,75828.72,1638570899999,2463572.59867,4698,42447.06,1378950.80489,0 -1638570900000,32.390,32.585,32.378,32.525,42261.99,1638571199999,1374069.56191,2635,22919.32,744949.50930,0 -1638571200000,32.527,32.531,32.240,32.241,63299.44,1638571499999,2047048.47279,3721,32536.68,1052327.14564,0 -1638571500000,32.240,32.574,31.896,32.083,141055.11,1638571799999,4545068.43778,9620,55507.43,1790930.08068,0 -1638571800000,32.080,32.228,31.977,31.999,48952.39,1638572099999,1571490.64253,3641,22136.11,710932.19018,0 -1638572100000,31.999,32.010,31.795,31.908,84707.26,1638572399999,2700853.64183,5355,26463.81,844140.01675,0 -1638572400000,31.910,31.947,31.726,31.755,58947.55,1638572699999,1877856.25382,3719,28195.67,898724.92697,0 -1638572700000,31.755,31.835,31.664,31.780,63282.58,1638572999999,2009193.54279,4049,32642.93,1036774.15650,0 -1638573000000,31.780,31.806,31.633,31.791,60891.73,1638573299999,1930550.54757,3413,36771.24,1165954.26670,0 -1638573300000,31.791,32.000,31.791,31.897,103832.91,1638573599999,3313034.09251,4994,68177.50,2175354.19595,0 -1638573600000,31.897,32.300,31.833,32.178,141948.94,1638573899999,4558639.12147,7351,92473.28,2969164.66074,0 -1638573900000,32.177,32.765,32.172,32.615,191125.76,1638574199999,6204970.84513,10921,108709.70,3528894.32703,0 -1638574200000,32.615,33.353,32.595,33.325,318058.48,1638574499999,10498694.00210,23113,171678.19,5670563.86172,0 -1638574500000,33.325,33.440,32.800,32.941,309902.00,1638574799999,10267354.66795,19334,118792.62,3935504.17159,0 -1638574800000,32.940,32.972,32.659,32.819,133919.73,1638575099999,4394109.11044,7872,55225.96,1812366.76735,0 -1638575100000,32.819,32.973,32.620,32.649,153132.94,1638575399999,5022283.65152,8008,77870.74,2555239.81068,0 -1638575400000,32.648,32.925,32.475,32.584,158814.82,1638575699999,5196708.44137,9073,82746.09,2708328.19854,0 -1638575700000,32.583,32.881,32.427,32.827,140688.05,1638575999999,4591839.39180,6874,74462.41,2431669.38205,0 -1638576000000,32.831,32.950,32.265,32.325,241877.48,1638576299999,7889711.22998,12218,109330.04,3566773.64351,0 -1638576300000,32.328,32.528,32.160,32.380,148429.72,1638576599999,4802982.51168,8600,82521.72,2671491.86967,0 -1638576600000,32.378,32.551,32.000,32.111,159558.57,1638576899999,5144776.85223,9607,76470.33,2467189.26561,0 -1638576900000,32.110,32.111,31.900,32.012,125537.06,1638577199999,4016329.82296,8100,64747.16,2072191.56307,0 -1638577200000,32.013,32.024,31.646,31.692,121929.11,1638577499999,3881808.27513,8983,52711.13,1678811.40496,0 -1638577500000,31.675,31.698,31.323,31.375,199214.92,1638577799999,6274038.12094,13476,94119.47,2964816.10215,0 -1638577800000,31.374,31.497,31.000,31.401,265706.80,1638578099999,8308019.75420,16142,135347.69,4235744.53752,0 -1638578100000,31.400,31.404,31.101,31.130,252821.84,1638578399999,7895145.45088,10111,141817.89,4429352.97599,0 -1638578400000,31.130,31.138,30.730,30.893,266466.23,1638578699999,8243390.55107,14630,110385.86,3414789.24611,0 -1638578700000,30.890,30.970,30.661,30.924,241066.04,1638578999999,7426763.08273,12826,122532.31,3776341.88577,0 -1638579000000,30.925,30.992,30.668,30.857,168698.49,1638579299999,5198311.83643,7915,90429.39,2786913.82525,0 -1638579300000,30.846,31.581,30.846,30.925,307577.04,1638579599999,9583121.81126,14525,184144.46,5740010.26254,0 -1638579600000,30.913,31.281,30.403,31.093,384058.62,1638579899999,11852484.58060,20524,189107.70,5842315.35251,0 -1638579900000,31.077,31.364,30.653,30.815,210209.71,1638580199999,6525523.10290,12085,110279.76,3426017.86315,0 -1638580200000,30.823,30.935,30.464,30.525,272441.09,1638580499999,8360370.73623,13054,124265.51,3813384.90670,0 -1638580500000,30.522,30.994,30.519,30.868,177976.73,1638580799999,5481094.87030,8843,90886.74,2798727.35075,0 -1638580800000,30.867,31.552,30.838,31.146,348577.87,1638581099999,10899139.18192,17317,188603.76,5895976.91215,0 -1638581100000,31.146,31.451,31.101,31.294,167752.14,1638581399999,5248020.72988,7480,77843.08,2435679.81745,0 -1638581400000,31.302,31.455,31.055,31.420,121680.45,1638581699999,3799614.06590,6616,67034.18,2093140.96249,0 -1638581700000,31.421,31.740,31.234,31.517,249052.37,1638581999999,7841903.80528,12442,122694.49,3865414.40752,0 -1638582000000,31.518,32.120,31.463,32.098,201507.95,1638582299999,6396186.75805,12567,123108.74,3909462.24255,0 -1638582300000,32.098,32.367,31.829,32.110,295809.50,1638582599999,9504469.71328,20555,141287.24,4541280.79220,0 -1638582600000,32.116,32.134,31.827,32.045,188984.40,1638582899999,6043535.98634,9526,86512.93,2765771.84823,0 -1638582900000,32.044,32.484,31.938,32.457,204626.72,1638583199999,6609056.48953,11684,107166.15,3461870.82529,0 -1638583200000,32.457,32.493,32.025,32.108,271708.38,1638583499999,8764137.46565,13696,119351.51,3850854.18690,0 -1638583500000,32.114,32.120,31.675,31.723,183210.21,1638583799999,5837235.49794,10186,73805.22,2352476.40690,0 -1638583800000,31.721,31.972,31.630,31.784,143418.94,1638584099999,4562854.76922,8452,75907.81,2415895.32537,0 -1638584100000,31.784,31.848,31.519,31.523,145657.40,1638584399999,4614829.06004,7997,60927.00,1930491.41743,0 -1638584400000,31.523,31.575,31.083,31.138,189308.65,1638584699999,5934476.65163,10964,76800.81,2409573.79377,0 -1638584700000,31.135,31.185,30.921,30.969,172202.96,1638584999999,5344631.44256,10779,83943.85,2606473.43126,0 -1638585000000,30.969,31.154,30.770,31.050,189538.64,1638585299999,5873860.21885,10201,101689.02,3152995.13886,0 -1638585300000,31.050,31.060,30.642,30.925,215776.77,1638585599999,6649374.16739,12674,91604.08,2824042.75742,0 -1638585600000,30.925,30.942,30.722,30.862,122046.03,1638585899999,3763553.98557,6696,62189.41,1917823.23008,0 -1638585900000,30.854,31.470,30.800,31.169,314025.37,1638586199999,9778943.54444,14137,180782.86,5628163.00647,0 -1638586200000,31.164,31.200,30.939,30.960,102976.11,1638586499999,3198380.52930,5974,50994.18,1583999.16988,0 -1638586500000,30.957,30.999,30.760,30.899,100901.28,1638586799999,3115436.46016,5508,46974.65,1450585.13157,0 -1638586800000,30.898,30.952,30.550,30.581,164025.85,1638587099999,5039712.36340,8218,65061.83,1999811.60049,0 -1638587100000,30.582,30.779,30.478,30.492,93735.37,1638587399999,2869668.52649,6011,45814.54,1403463.43801,0 -1638587400000,30.493,30.541,29.945,30.317,321375.44,1638587699999,9709171.13756,17105,132591.30,4005657.35492,0 -1638587700000,30.316,30.343,29.939,29.964,176971.04,1638587999999,5335988.91359,10169,72397.81,2184356.22131,0 -1638588000000,29.951,30.026,29.651,29.685,253253.77,1638588299999,7563881.05520,15296,112626.69,3365127.31146,0 -1638588300000,29.692,29.755,29.456,29.640,226516.16,1638588599999,6707895.47980,13118,106737.51,3161581.85278,0 -1638588600000,29.640,29.989,29.640,29.898,239161.59,1638588899999,7135546.17852,11187,146299.49,4364797.76387,0 -1638588900000,29.896,30.000,29.577,29.597,120525.08,1638589199999,3593616.93059,6041,56874.92,1697824.58628,0 -1638589200000,29.599,29.767,29.500,29.517,135011.30,1638589499999,4001227.60683,6528,64891.67,1923673.77920,0 -1638589500000,29.513,29.668,29.403,29.534,147588.62,1638589799999,4354035.94214,8077,62020.84,1830610.44678,0 -1638589800000,29.534,29.582,29.250,29.410,139303.85,1638590099999,4099491.11361,8787,62529.58,1840843.25470,0 -1638590100000,29.411,29.454,29.000,29.028,302459.86,1638590399999,8822197.00404,13860,114953.02,3355150.66957,0 -1638590400000,29.002,29.549,28.861,29.383,326439.91,1638590699999,9533657.59009,16284,182141.54,5323506.16424,0 -1638590700000,29.388,29.699,29.337,29.668,172213.96,1638590999999,5080818.56739,7687,92085.54,2718166.54758,0 -1638591000000,29.666,29.796,29.615,29.726,115017.91,1638591299999,3416247.83086,6597,60267.01,1790420.96157,0 -1638591300000,29.731,30.015,29.726,29.955,176295.41,1638591599999,5270996.98847,8884,106920.58,3197586.90814,0 -1638591600000,29.955,29.966,29.711,29.748,99494.69,1638591899999,2966863.88301,5722,51520.75,1536433.56335,0 -1638591900000,29.745,29.746,29.450,29.479,115265.22,1638592199999,3405686.67360,6080,45491.94,1343954.45204,0 -1638592200000,29.481,29.722,29.256,29.301,122283.19,1638592499999,3604071.33415,6354,50154.64,1478676.20764,0 -1638592500000,29.303,29.408,29.149,29.191,99428.04,1638592799999,2909111.62865,5624,45754.52,1338773.18900,0 -1638592800000,29.191,29.191,28.662,28.805,363849.74,1638593099999,10535161.75488,19949,148025.48,4287283.28248,0 -1638593100000,28.805,29.498,28.774,29.288,246636.81,1638593399999,7180360.35641,12523,142432.24,4149185.07955,0 -1638593400000,29.295,29.322,27.391,27.779,445164.17,1638593699999,12669228.77981,20618,136796.44,3918807.68565,0 -1643543700000,28.312,28.373,28.291,28.366,31565.14,1643543999999,894637.71774,2394,15987.13,453106.06653,0 -1643544000000,28.356,28.356,28.175,28.180,104629.78,1643544299999,2956111.45919,5085,33166.97,937166.64559,0 -1643544300000,28.184,28.201,28.051,28.108,117484.64,1643544599999,3304294.51625,5291,41236.11,1159897.50773,0 -1643544600000,28.109,28.123,28.000,28.034,100228.84,1643544899999,2811568.26444,5065,39777.67,1116139.97866,0 -1643544900000,28.038,28.112,28.036,28.108,48125.75,1643545199999,1350982.21106,3736,29424.68,826093.91262,0 -1643545200000,28.108,28.174,28.095,28.141,57116.45,1643545499999,1607289.69899,3465,25303.49,711995.74068,0 -1643545500000,28.138,28.173,28.121,28.135,43474.44,1643545799999,1223717.38587,2595,16847.86,474308.59456,0 -1643545800000,28.136,28.199,28.136,28.190,42383.70,1643546099999,1194104.57009,2749,26491.09,746362.99449,0 -1643546100000,28.190,28.228,28.180,28.184,48521.23,1643546399999,1368128.49640,2865,21317.12,601125.05810,0 -1643546400000,28.185,28.243,28.100,28.152,48265.94,1643546699999,1360188.51363,3314,24110.94,679680.58895,0 -1643546700000,28.150,28.163,28.002,28.008,70515.19,1643546999999,1980520.33726,3822,22482.34,631852.25080,0 -1643547000000,28.008,28.018,27.732,27.860,242464.16,1643547299999,6761819.16980,12512,79120.90,2207153.76967,0 -1643547300000,27.860,27.990,27.812,27.971,82669.24,1643547599999,2309550.60232,5345,47886.04,1337874.09810,0 -1643547600000,27.967,28.034,27.920,28.027,60158.43,1643547899999,1683247.48343,4235,29843.98,835238.81913,0 -1643547900000,28.027,28.057,27.951,27.990,49956.32,1643548199999,1399041.59166,3286,21136.28,592021.77373,0 -1643548200000,27.988,27.996,27.890,27.985,60743.95,1643548499999,1697307.60579,4020,22754.78,636037.63465,0 -1643548500000,27.985,28.023,27.928,28.015,48259.87,1643548799999,1350686.87697,3665,25182.30,704869.88275,0 -1643548800000,28.014,28.093,28.001,28.064,56052.60,1643549099999,1572390.01825,3510,37684.16,1057179.77469,0 -1643549100000,28.063,28.121,28.038,28.099,33294.51,1643549399999,934761.09261,3027,17308.81,486085.36509,0 -1643549400000,28.101,28.134,28.080,28.124,31912.89,1643549699999,896979.56072,2780,18372.85,516419.84349,0 -1643549700000,28.123,28.128,27.937,27.985,47616.00,1643549999999,1334573.47405,3464,16037.90,449593.56262,0 -1643550000000,27.983,28.073,27.959,28.028,31861.39,1643550299999,892676.09105,2840,16488.05,461955.78977,0 -1643550300000,28.027,28.130,28.025,28.083,42373.27,1643550599999,1190166.45812,3060,22813.48,640705.78338,0 -1643550600000,28.084,28.103,28.030,28.096,26919.13,1643550899999,755640.49801,2270,14487.92,406722.35217,0 -1643550900000,28.094,28.125,28.073,28.091,23805.05,1643551199999,668894.44534,2339,12537.97,352299.79741,0 -1643551200000,28.092,28.130,28.070,28.108,36059.05,1643551499999,1013254.46508,3004,20037.70,563124.14337,0 -1643551500000,28.107,28.109,28.049,28.072,24993.16,1643551799999,701546.44451,2331,10078.03,282915.51141,0 -1643551800000,28.071,28.080,27.922,27.923,61906.48,1643552099999,1733032.95816,3578,24781.82,693685.44104,0 -1643552100000,27.928,27.978,27.750,27.817,112614.14,1643552399999,3137796.06075,5758,42732.86,1192045.60307,0 -1643552400000,27.818,27.824,27.500,27.567,274401.68,1643552699999,7580558.51916,13824,113605.64,3139306.76178,0 -1643552700000,27.567,27.600,27.384,27.582,239354.70,1643552999999,6576689.73277,11150,109211.13,3002399.79113,0 -1643553000000,27.583,27.672,27.460,27.564,106412.03,1643553299999,2930993.33829,6031,55356.07,1525383.31515,0 -1643553300000,27.565,27.747,27.543,27.711,106136.21,1643553599999,2935829.83194,5684,67747.15,1873668.06850,0 -1643553600000,27.710,27.716,27.613,27.672,52761.65,1643553899999,1459742.08138,3695,23759.71,657546.44385,0 -1643553900000,27.671,27.674,27.583,27.635,48391.32,1643554199999,1337042.66789,3305,23236.12,642160.97641,0 -1643554200000,27.634,27.651,27.495,27.567,63305.15,1643554499999,1744450.66167,4227,24913.25,686721.66427,0 -1643554500000,27.564,27.802,27.561,27.741,101794.61,1643554799999,2819860.60843,5446,72582.51,2010108.38189,0 -1643554800000,27.744,27.856,27.721,27.798,61541.40,1643555099999,1709857.97370,4477,31543.58,876562.32930,0 -1643555100000,27.796,27.867,27.790,27.826,44878.61,1643555399999,1249318.96179,3872,20655.02,575029.93368,0 -1643555400000,27.827,27.844,27.787,27.818,32572.11,1643555699999,906320.69816,2959,14267.95,397046.87948,0 -1643555700000,27.818,27.838,27.604,27.699,66262.99,1643555999999,1837583.05566,4444,20992.67,582125.92962,0 -1643556000000,27.699,27.949,27.683,27.918,79925.01,1643556299999,2225612.31347,5402,47854.22,1332481.02157,0 -1643556300000,27.912,27.966,27.851,27.880,56950.16,1643556599999,1588803.11344,3998,29648.37,827350.98753,0 -1643556600000,27.880,27.926,27.773,27.830,36745.15,1643556899999,1024053.90673,3396,18301.29,510183.99219,0 -1643556900000,27.830,27.863,27.792,27.824,29816.98,1643557199999,829539.77904,2704,13907.02,386922.29436,0 -1643557200000,27.827,27.900,27.824,27.837,37571.28,1643557499999,1046851.37070,3218,23484.19,654371.78813,0 -1643557500000,27.833,27.900,27.807,27.884,34728.91,1643557799999,967625.99525,3192,19530.91,544275.09903,0 -1643557800000,27.888,27.900,27.825,27.834,30341.14,1643558099999,845250.56873,2787,16746.39,466532.73249,0 -1643558100000,27.833,27.890,27.804,27.853,35637.36,1643558399999,992560.96848,3159,17777.95,495202.82886,0 -1643558400000,27.849,27.875,27.752,27.806,44439.33,1643558699999,1235339.85855,3102,16971.13,471818.33271,0 -1643558700000,27.807,27.982,27.778,27.888,48915.31,1643558999999,1364255.93330,3240,27222.56,759099.95862,0 -1643559000000,27.888,27.970,27.872,27.948,30593.18,1643559299999,854469.13639,2380,15093.62,421592.21746,0 -1643559300000,27.950,28.078,27.911,28.017,70935.56,1643559599999,1986504.11348,4411,43665.98,1222834.65390,0 -1643559600000,28.021,28.021,27.836,27.872,43457.67,1643559899999,1212766.08016,3083,16039.18,447690.23293,0 -1643559900000,27.871,27.902,27.815,27.869,32202.27,1643560199999,897358.22373,2223,19032.11,530411.25066,0 -1643560200000,27.871,27.888,27.777,27.794,37851.32,1643560499999,1053666.92877,2710,15142.47,421638.30791,0 -1643560500000,27.795,27.811,27.735,27.776,27610.01,1643560799999,766985.48137,2800,13063.73,362987.49202,0 -1643560800000,27.775,27.775,27.621,27.636,68646.64,1643561099999,1900082.81042,3885,20422.29,565369.40394,0 -1643561100000,27.634,27.774,27.611,27.731,50323.87,1643561399999,1393297.10491,3034,31640.37,876205.13859,0 -1643561400000,27.731,27.738,27.681,27.727,28308.05,1643561699999,784368.63524,1992,11016.46,305317.86656,0 -1643561700000,27.727,27.762,27.677,27.722,21359.50,1643561999999,591940.71347,1762,9030.67,250261.11266,0 -1643562000000,27.722,27.725,27.522,27.550,84266.87,1643562299999,2324472.29368,4875,28354.56,782400.41654,0 -1643562300000,27.551,27.637,27.551,27.578,54464.97,1643562599999,1502660.67656,3089,34572.98,953841.45199,0 -1643562600000,27.579,27.599,27.515,27.570,34168.47,1643562899999,941531.07039,2760,17911.74,493617.51473,0 -1643562900000,27.569,27.710,27.569,27.678,58962.16,1643563199999,1630187.90935,3349,42447.08,1173741.83199,0 -1643563200000,27.676,27.868,27.650,27.821,61344.37,1643563499999,1703502.68484,4642,40914.87,1136505.71010,0 -1643563500000,27.823,27.854,27.766,27.836,59899.44,1643563799999,1665279.34596,3516,29847.83,829963.71451,0 -1643563800000,27.835,27.846,27.756,27.775,30181.86,1643564099999,839190.05897,2622,9628.80,267786.01231,0 -1643564100000,27.776,27.818,27.776,27.807,16314.84,1643564399999,453485.18921,1960,8749.47,243190.68426,0 -1643564400000,27.805,27.900,27.788,27.870,23708.42,1643564699999,660263.28419,2543,15626.60,435255.73992,0 -1643564700000,27.866,27.879,27.752,27.809,24517.88,1643564999999,681925.07182,2274,8380.23,233089.40286,0 -1643565000000,27.808,27.890,27.808,27.857,21331.25,1643565299999,594337.62617,2236,12898.44,359368.51035,0 -1643565300000,27.855,27.933,27.843,27.906,43879.01,1643565599999,1223660.01437,2795,30305.97,845291.03426,0 -1643565600000,27.904,27.963,27.846,27.890,37292.76,1643565899999,1040747.52708,3259,14820.49,413687.89994,0 -1643565900000,27.892,28.045,27.884,28.037,45214.43,1643566199999,1264611.39012,3539,27326.17,764621.94120,0 -1643566200000,28.038,28.150,28.038,28.100,76474.75,1643566499999,2147665.74106,4906,42918.33,1205423.88427,0 -1643566500000,28.099,28.183,28.015,28.063,86505.65,1643566799999,2432456.67121,4815,45506.14,1280109.67428,0 -1643566800000,28.058,28.060,27.942,27.992,64992.32,1643567099999,1819778.92465,3999,24200.17,677875.99527,0 -1643567100000,27.988,28.017,27.932,27.971,30911.43,1643567399999,864632.08976,2442,14999.11,419585.15925,0 -1643567400000,27.971,27.986,27.907,27.926,37045.89,1643567699999,1034892.51772,2927,15162.34,423617.95311,0 -1643567700000,27.927,27.940,27.851,27.864,47311.93,1643567999999,1319445.03260,3097,16136.55,450080.90166,0 -1643568000000,27.867,27.921,27.858,27.890,26589.84,1643568299999,741377.05909,2265,13843.55,386015.25756,0 -1643568300000,27.890,27.958,27.881,27.945,24700.77,1643568599999,689303.97958,2290,14789.07,412734.93654,0 -1643568600000,27.945,27.976,27.755,27.767,50953.75,1643568899999,1418339.67703,3691,16081.76,447971.97734,0 -1643568900000,27.766,27.847,27.760,27.811,22446.03,1643569199999,624239.90951,2300,11759.00,327009.14486,0 -1643569200000,27.811,27.817,27.645,27.653,73164.13,1643569499999,2027735.43587,4228,25384.61,703332.80877,0 -1643569500000,27.651,27.655,26.903,27.043,507026.99,1643569799999,13794628.15796,25276,174499.86,4748280.92786,0 -1643569800000,27.047,27.179,26.800,26.950,341831.82,1643570099999,9228877.55775,16852,162874.11,4402986.12821,0 -1643570100000,26.957,27.181,26.808,27.073,178756.85,1643570399999,4827909.36933,10006,107531.50,2905950.97563,0 -1643570400000,27.073,27.131,26.835,26.934,136538.31,1643570699999,3681999.04839,6928,61714.05,1665673.27643,0 -1643570700000,26.934,26.966,26.700,26.851,145374.25,1643570999999,3897564.53830,8171,55337.84,1484630.34144,0 -1643571000000,26.852,26.944,26.718,26.734,107810.74,1643571299999,2891635.84510,6892,58372.82,1566432.67260,0 -1643571300000,26.734,26.806,26.661,26.773,66328.14,1643571599999,1773505.80277,5813,28073.27,750991.12371,0 -1643571600000,26.772,26.943,26.770,26.790,97881.60,1643571899999,2629007.06729,5262,53613.19,1440765.12346,0 -1643571900000,26.790,26.945,26.715,26.730,81804.41,1643572199999,2194261.65147,5398,43728.02,1173915.82819,0 -1643572200000,26.733,26.749,26.620,26.657,104495.21,1643572499999,2787372.21353,7246,44767.14,1194398.80115,0 -1643572500000,26.658,26.754,26.651,26.696,78969.35,1643572799999,2108698.08136,4690,37442.25,999682.45994,0 -1643572800000,26.696,26.900,26.511,26.532,246738.77,1643573099999,6585085.13021,11867,114296.59,3054538.54545,0 -1643573100000,26.533,26.589,26.409,26.549,177638.46,1643573399999,4708604.15076,10032,72126.42,1913039.39519,0 -1643573400000,26.549,26.866,26.520,26.809,136406.29,1643573699999,3646543.89088,7341,87003.40,2326346.34820,0 -1643573700000,26.809,26.963,26.753,26.863,107224.05,1643573999999,2882960.91982,7160,63423.50,1705673.52638,0 -1643574000000,26.861,26.946,26.853,26.934,53154.47,1643574299999,1430394.47892,4242,34084.46,917276.29316,0 -1643574300000,26.934,26.962,26.768,26.815,76532.33,1643574599999,2056680.93481,4860,32935.95,885517.72788,0 -1643574600000,26.817,26.928,26.773,26.916,53509.66,1643574899999,1436737.24678,4249,31518.62,846741.15621,0 -1643574900000,26.918,26.952,26.873,26.875,37583.71,1643575199999,1011520.19973,3160,20876.98,562042.73227,0 -1643575200000,26.880,26.925,26.714,26.743,57120.05,1643575499999,1532311.26691,4237,17396.50,466825.81592,0 -1643575500000,26.742,26.784,26.667,26.708,78476.13,1643575799999,2096322.22855,5292,37464.76,1000873.76335,0 -1643575800000,26.709,26.843,26.673,26.767,55353.28,1643576099999,1480694.66521,4304,28975.26,775298.75320,0 -1643576100000,26.766,26.811,26.727,26.736,30965.74,1643576399999,828842.09993,2935,15658.65,419208.56092,0 -1643576400000,26.735,26.792,26.679,26.706,57418.14,1643576699999,1534770.08401,4282,32763.97,875893.54110,0 -1643576700000,26.704,26.777,26.654,26.706,41526.66,1643576999999,1109445.80698,3290,22893.27,611750.94700,0 -1643577000000,26.707,26.711,26.491,26.537,72828.93,1643577299999,1936053.83479,5021,25410.87,675723.56211,0 -1643577300000,26.534,26.680,26.360,26.374,122514.20,1643577599999,3249902.58198,7691,54858.32,1457609.01244,0 -1643577600000,26.373,26.527,26.354,26.479,118713.98,1643577899999,3137731.47525,6969,63364.08,1675502.74957,0 -1643577900000,26.478,26.550,26.416,26.529,56599.39,1643578199999,1498847.01806,4068,30266.92,801591.48706,0 -1643578200000,26.528,26.646,26.476,26.626,53130.73,1643578499999,1411949.35509,4157,33262.34,884142.04036,0 -1643578500000,26.623,26.813,26.551,26.776,73475.84,1643578799999,1962168.42403,5296,43581.20,1164173.90314,0 -1643578800000,26.776,26.822,26.720,26.764,48902.84,1643579099999,1309115.86101,3330,24888.20,666314.34393,0 -1643579100000,26.760,26.900,26.715,26.846,80710.73,1643579399999,2165372.42110,5414,57855.68,1552388.05529,0 -1643579400000,26.846,26.848,26.672,26.706,76472.26,1643579699999,2044149.47158,4078,21885.90,585187.10551,0 -1643579700000,26.709,26.751,26.561,26.679,64350.21,1643579999999,1715253.29571,4022,27633.78,736734.17316,0 -1643580000000,26.678,26.757,26.631,26.719,41058.56,1643580299999,1096756.12978,3732,23722.21,633694.81718,0 -1643580300000,26.718,26.805,26.714,26.796,45315.74,1643580599999,1213065.53276,2924,29531.49,790718.71973,0 -1643580600000,26.794,26.804,26.600,26.672,67899.15,1643580899999,1810502.77559,3997,27933.99,744796.14518,0 -1643580900000,26.671,26.738,26.622,26.672,34084.06,1643581199999,909236.63689,2849,20080.31,535750.17741,0 -1643581200000,26.672,26.734,26.657,26.685,43137.41,1643581499999,1151564.03959,2788,25472.13,679986.94668,0 -1643581500000,26.686,26.826,26.681,26.752,33201.65,1643581799999,888493.08817,2790,18079.26,483837.35433,0 -1643581800000,26.751,26.791,26.750,26.790,16895.39,1643582099999,452259.68464,2105,10161.36,271988.50528,0 -1643582100000,26.789,26.832,26.782,26.831,10028.82,1643582399999,268874.36701,1664,5909.67,158442.97827,0 -1643582400000,26.830,26.890,26.728,26.747,43936.34,1643582699999,1179143.99521,2755,27549.75,739685.15783,0 -1643582700000,26.744,26.990,26.730,26.916,50004.62,1643582999999,1343807.27974,3977,33362.73,896902.29634,0 -1643583000000,26.912,27.077,26.848,27.016,60827.88,1643583299999,1640219.09280,4412,41550.73,1120678.50168,0 -1643583300000,27.028,27.089,26.926,26.936,54379.57,1643583599999,1468958.77644,3842,22590.23,610575.38436,0 -1643583600000,26.939,27.290,26.935,27.283,98959.74,1643583899999,2687142.00637,7567,64358.06,1747161.43712,0 -1643583900000,27.282,27.456,27.239,27.386,140425.68,1643584199999,3839813.27427,8704,75382.37,2061794.48422,0 -1643584200000,27.381,27.458,27.324,27.415,85925.02,1643584499999,2353788.64067,5888,46745.99,1280690.56991,0 -1643584500000,27.412,27.429,27.257,27.308,63253.86,1643584799999,1728020.04627,4692,22591.11,617295.61803,0 -1643584800000,27.309,27.466,27.236,27.244,80352.51,1643585099999,2197777.91756,5128,39024.23,1068189.05325,0 -1643585100000,27.245,27.346,27.190,27.296,50405.82,1643585399999,1373835.10133,3497,26086.71,711246.02873,0 -1643585400000,27.296,27.314,27.218,27.249,35480.72,1643585699999,967301.25317,3704,17394.70,474284.60146,0 -1643585700000,27.252,27.258,27.120,27.166,68622.18,1643585999999,1864514.41211,3841,25562.78,694720.25400,0 -1643586000000,27.165,27.191,27.092,27.143,30950.42,1643586299999,839912.19910,3077,15195.98,412420.21919,0 -1643586300000,27.143,27.143,27.012,27.035,48461.64,1643586599999,1311890.35756,3994,18207.20,492976.68644,0 -1643586600000,27.034,27.176,27.015,27.139,38021.52,1643586899999,1029962.57831,3127,25180.09,682285.54154,0 -1643586900000,27.140,27.189,27.070,27.148,56451.23,1643587199999,1531553.92774,3200,29451.79,799025.60843,0 -1643587200000,27.147,27.281,27.013,27.028,94243.36,1643587499999,2559018.16789,5655,48376.53,1314362.37603,0 -1643587500000,27.035,27.052,26.751,26.862,132040.79,1643587799999,3546863.15050,7114,50947.75,1367956.07242,0 -1643587800000,26.867,26.934,26.820,26.879,60439.94,1643588099999,1624846.48028,4025,37735.33,1014468.94671,0 -1643588100000,26.873,26.976,26.825,26.836,46972.49,1643588399999,1263522.49256,4214,23920.72,643510.87915,0 -1643588400000,26.840,26.922,26.832,26.900,33914.62,1643588699999,911783.27736,3559,13745.94,369602.72515,0 -1643588700000,26.896,26.972,26.854,26.918,53755.90,1643588999999,1445889.12210,4263,24106.73,648376.40653,0 -1643589000000,26.918,26.978,26.709,26.732,65451.27,1643589299999,1756982.81811,4708,23833.37,640491.46443,0 -1643589300000,26.735,26.800,26.701,26.796,47479.64,1643589599999,1269990.19295,4083,21245.72,568369.38009,0 -1643589600000,26.793,26.820,26.300,26.350,183043.87,1643589899999,4855573.01993,10982,65960.53,1750000.10928,0 -1643589900000,26.350,26.395,26.088,26.130,233361.05,1643590199999,6119275.33748,14281,104134.37,2732389.01129,0 -1643590200000,26.127,26.251,26.101,26.183,85265.50,1643590499999,2232583.76200,5777,43210.11,1131535.37058,0 -1643590500000,26.181,26.224,26.036,26.049,124982.23,1643590799999,3264893.43744,7560,52148.02,1362685.16234,0 -1643590800000,26.043,26.220,26.021,26.100,112926.36,1643591099999,2952513.89790,6767,55303.30,1446440.60264,0 -1643591100000,26.099,26.293,26.081,26.249,82728.71,1643591399999,2168046.20228,5212,44233.55,1159515.00411,0 -1643591400000,26.252,26.298,26.071,26.111,80357.85,1643591699999,2103382.05145,5296,36313.76,950747.37542,0 -1643591700000,26.113,26.195,26.000,26.100,102694.91,1643591999999,2678283.16201,6010,44213.93,1153694.60030,0 -1643592000000,26.101,26.155,26.043,26.125,79647.85,1643592299999,2079036.28309,5033,34996.44,913587.80282,0 -1643592300000,26.119,26.203,26.060,26.190,57060.71,1643592599999,1490678.48020,3907,35136.04,918091.33628,0 -1643592600000,26.187,26.243,26.134,26.181,60655.82,1643592899999,1589327.46309,4249,34309.39,899198.68128,0 -1643592900000,26.182,26.302,26.182,26.265,44378.42,1643593199999,1165294.97101,3817,28350.79,744447.19407,0 -1643593200000,26.266,26.306,26.185,26.269,43921.08,1643593499999,1153137.31905,3814,22830.72,599521.43615,0 -1643593500000,26.269,26.306,26.186,26.300,45103.62,1643593799999,1183977.20788,3524,25261.61,663193.63459,0 -1643593800000,26.299,26.326,26.059,26.091,83482.43,1643594099999,2186219.43210,5359,32095.14,840720.08311,0 -1643594100000,26.092,26.132,26.025,26.049,60034.00,1643594399999,1565567.30218,4344,29072.18,758046.31828,0 -1643594400000,26.051,26.051,25.600,25.715,336809.22,1643594699999,8682096.97041,19800,126608.13,3260898.94989,0 -1643594700000,25.715,25.940,25.703,25.898,111969.11,1643594999999,2890274.44995,6408,59487.00,1536375.37102,0 -1643595000000,25.900,26.072,25.890,26.063,67154.33,1643595299999,1746215.75461,4915,41124.98,1069416.58701,0 -1643595300000,26.062,26.085,25.963,26.008,85355.50,1643595599999,2220409.38299,4951,32631.43,849136.89283,0 -1643595600000,26.006,26.183,26.001,26.171,86634.12,1643595899999,2262553.82397,4927,64403.00,1681946.98015,0 -1643595900000,26.165,26.226,26.105,26.120,56651.42,1643596199999,1482530.67245,4139,25611.26,670464.85763,0 -1643596200000,26.119,26.275,26.105,26.242,55391.64,1643596499999,1451646.73599,3889,32571.26,853969.61160,0 -1643596500000,26.246,26.252,26.173,26.190,37795.79,1643596799999,990671.41675,2560,17600.14,461325.69764,0 -1643596800000,26.192,26.272,26.171,26.260,42016.98,1643597099999,1102476.21233,2608,27153.81,712677.47407,0 -1643597100000,26.256,26.259,26.129,26.145,38042.57,1643597399999,996475.58998,2740,12777.41,334684.39760,0 -1643597400000,26.145,26.164,26.100,26.124,42722.84,1643597699999,1116286.06429,2934,19413.31,507266.68925,0 -1643597700000,26.126,26.220,26.076,26.175,47301.47,1643597999999,1237525.03541,2911,28980.13,758148.06039,0 -1643598000000,26.178,26.182,26.070,26.127,64990.57,1643598299999,1697130.40801,3616,31262.82,816422.24259,0 -1643598300000,26.126,26.133,26.050,26.124,36804.52,1643598599999,960246.29970,2888,21726.74,566874.47754,0 -1643598600000,26.124,26.230,26.103,26.150,44398.56,1643598899999,1161874.79879,3143,27428.36,717809.40558,0 -1643598900000,26.145,26.206,26.129,26.177,29893.46,1643599199999,782505.35830,3024,19681.13,515245.92977,0 -1643599200000,26.180,26.212,26.068,26.107,34815.03,1643599499999,910364.19594,2568,18421.01,481906.54648,0 -1643599500000,26.107,26.177,26.069,26.108,33406.15,1643599799999,872140.88481,3277,16911.92,441604.08919,0 -1643599800000,26.102,26.108,25.956,25.992,49385.96,1643600099999,1285224.24198,3500,24945.27,649156.68543,0 -1643600100000,25.994,26.078,25.963,26.052,34774.22,1643600399999,904462.66000,2934,21529.67,559981.35236,0 -1643600400000,26.050,26.095,25.975,25.984,41402.55,1643600699999,1077804.94301,2798,22154.26,576838.80424,0 -1643600700000,25.984,26.093,25.978,26.045,44208.77,1643600999999,1151076.97830,3518,24345.72,633863.65281,0 -1643601000000,26.044,26.066,25.961,25.963,45279.56,1643601299999,1177195.43032,2614,15988.14,415881.69270,0 -1643601300000,25.969,26.049,25.960,26.005,37255.96,1643601599999,968309.95532,2749,17973.33,467161.92584,0 -1643601600000,26.002,26.013,25.832,25.887,71597.89,1643601899999,1854457.58553,4707,29258.69,757946.04984,0 -1643601900000,25.888,25.915,25.786,25.810,59905.63,1643602199999,1548064.27554,3388,24282.41,627670.89871,0 -1643602200000,25.810,25.908,25.797,25.849,45193.08,1643602499999,1168925.32274,2773,27810.33,719282.46175,0 -1643602500000,25.850,25.925,25.804,25.845,31172.91,1643602799999,806523.68842,2791,18309.90,473793.19706,0 -1643602800000,25.843,25.859,25.652,25.671,53416.93,1643603099999,1374701.92711,4121,21709.88,558723.29832,0 -1643603100000,25.669,25.717,25.535,25.549,133814.69,1643603399999,3428845.75473,6527,51145.93,1311316.60003,0 -1643603400000,25.550,25.712,25.500,25.703,125299.97,1643603699999,3205184.98780,6636,68922.82,1763771.66401,0 -1643603700000,25.703,25.758,25.675,25.721,50484.15,1643603999999,1298267.23116,3442,32020.22,823455.16013,0 -1643604000000,25.720,25.867,25.680,25.843,75731.84,1643604299999,1950375.90159,4009,51957.63,1338156.36179,0 -1643604300000,25.843,25.897,25.802,25.890,57558.47,1643604599999,1488238.12508,3412,31863.93,824059.73008,0 -1643604600000,25.891,25.916,25.741,25.808,64612.35,1643604899999,1668298.77631,3516,25894.95,668651.83081,0 -1643604900000,25.808,25.808,25.718,25.781,38752.94,1643605199999,998150.40520,2477,17025.41,438509.16223,0 -1643605200000,25.782,25.848,25.741,25.835,34573.16,1643605499999,891702.07527,3109,20386.15,525822.21428,0 -1643605500000,25.835,25.885,25.676,25.710,46422.76,1643605799999,1196345.72198,3190,18789.33,484454.78450,0 -1643605800000,25.710,25.797,25.685,25.765,36072.70,1643606099999,929022.50732,2886,18240.50,469780.16096,0 -1643606100000,25.765,25.849,25.750,25.828,30916.97,1643606399999,798083.27224,3148,17420.88,449765.45078,0 -1643606400000,25.835,25.887,25.812,25.833,41297.30,1643606699999,1067411.21062,2918,20851.00,539001.04194,0 -1643606700000,25.834,25.900,25.787,25.859,43814.56,1643606999999,1131763.18867,2932,26023.43,672284.27754,0 -1643607000000,25.863,25.962,25.855,25.931,70600.65,1643607299999,1830416.76223,4161,44387.35,1150884.42449,0 -1643607300000,25.931,25.962,25.888,25.947,35764.18,1643607599999,927241.26951,2901,16650.70,431792.78502,0 -1643607600000,25.946,25.964,25.914,25.953,23859.37,1643607899999,618852.30038,2460,14696.30,381231.42026,0 -1643607900000,25.954,25.972,25.920,25.946,31183.16,1643608199999,809057.65016,2604,14117.58,366342.46187,0 -1643608200000,25.950,25.961,25.917,25.951,14390.82,1643608499999,373315.48326,1984,7970.10,206772.70527,0 -1643608500000,25.947,25.963,25.896,25.920,35963.73,1643608799999,932469.04430,2288,16921.74,438835.79164,0 -1643608800000,25.921,25.970,25.893,25.904,34581.05,1643609099999,896561.64347,2783,14325.49,371461.03016,0 -1643609100000,25.904,25.969,25.837,25.964,28303.07,1643609399999,733275.40589,2776,14036.18,363857.10817,0 -1643609400000,25.967,25.990,25.873,25.902,26957.55,1643609699999,698930.60733,2755,14369.60,372628.44749,0 -1643609700000,25.905,25.964,25.890,25.923,30974.95,1643609999999,802800.20345,2869,16129.80,418066.43962,0 -1643610000000,25.923,25.996,25.919,25.974,30019.66,1643610299999,779389.32301,2731,17854.79,463551.92664,0 -1643610300000,25.974,25.984,25.945,25.963,31528.18,1643610599999,818623.39221,2742,16234.49,421556.07709,0 -1643610600000,25.967,25.971,25.854,25.854,36184.32,1643610899999,937408.16905,3050,13472.55,349079.35493,0 -1643610900000,25.854,25.877,25.785,25.799,36773.89,1643611199999,949562.64335,3199,15731.04,406226.40727,0 -1643611200000,25.805,25.868,25.752,25.834,38984.16,1643611499999,1005992.68484,3122,18020.09,465178.67238,0 -1643611500000,25.835,25.861,25.779,25.818,28641.03,1643611799999,739360.75707,2878,15321.09,395565.04508,0 -1643611800000,25.822,25.892,25.790,25.800,21606.22,1643612099999,558192.76253,2764,9024.75,233198.63987,0 -1643612100000,25.798,25.818,25.700,25.710,22457.24,1643612399999,578374.11768,2666,9026.80,232496.70104,0 -1643612400000,25.713,25.888,25.662,25.874,57784.71,1643612699999,1488278.26624,3960,37499.60,966224.20005,0 -1643612700000,25.873,25.888,25.826,25.860,20669.74,1643612999999,534554.92363,2753,12396.54,320627.71241,0 -1643613000000,25.861,25.884,25.799,25.884,17344.63,1643613299999,448227.14048,2527,8775.76,226814.34711,0 -1643613300000,25.884,25.987,25.880,25.937,44450.35,1643613599999,1153392.35662,3771,24302.57,630666.56338,0 -1643613600000,25.937,25.980,25.915,25.929,29413.57,1643613899999,763345.30417,2878,14381.17,373231.52483,0 -1643613900000,25.929,25.958,25.894,25.935,25112.71,1643614199999,651210.01181,2607,16013.45,415298.26752,0 -1643614200000,25.933,26.012,25.921,25.952,35683.45,1643614499999,926826.53304,3328,20685.98,537367.63589,0 -1643614500000,25.954,26.028,25.950,26.015,46211.78,1643614799999,1201222.61577,3203,30550.88,794160.43141,0 -1643614800000,26.012,26.067,25.981,26.028,48202.51,1643615099999,1254431.50766,3303,25964.07,675790.76070,0 -1643615100000,26.030,26.048,25.990,26.019,31390.23,1643615399999,816521.71329,3109,15348.62,399261.56176,0 -1643615400000,26.018,26.019,25.916,25.959,35816.60,1643615699999,930187.63237,3186,15548.26,403800.93554,0 -1643615700000,25.961,25.993,25.912,25.983,51031.45,1643615999999,1324365.10114,3313,20298.57,526757.95677,0 -1643616000000,25.985,26.076,25.928,26.070,52944.93,1643616299999,1376887.38010,3324,34957.94,909220.33505,0 -1643616300000,26.069,26.120,26.030,26.058,50628.84,1643616599999,1320088.71870,3463,25893.98,675339.74078,0 -1643616600000,26.061,26.155,26.059,26.112,72228.28,1643616899999,1885691.18141,3753,46268.48,1208064.75413,0 -1643616900000,26.113,26.199,26.096,26.138,66894.17,1643617199999,1750013.93869,4311,45615.94,1193496.90819,0 -1643617200000,26.137,26.240,26.109,26.172,43483.51,1643617499999,1137859.38068,3309,28469.47,745253.65552,0 -1643617500000,26.171,26.273,26.153,26.262,45171.97,1643617799999,1184666.77748,3789,24644.04,646323.70984,0 -1643617800000,26.258,26.258,26.193,26.231,43987.34,1643618099999,1153294.25267,3256,16329.21,428148.46228,0 -1643618100000,26.232,26.259,26.164,26.217,29819.68,1643618399999,781514.86809,2541,14821.35,388493.67820,0 -1643618400000,26.217,26.221,26.123,26.167,31185.32,1643618699999,816040.64378,2647,11180.11,292605.04652,0 -1643618700000,26.166,26.167,26.055,26.080,44891.60,1643618999999,1171871.96635,3460,15263.89,398481.49922,0 -1643619000000,26.080,26.137,26.030,26.088,39655.87,1643619299999,1033749.01263,3500,19788.87,515928.17136,0 -1643619300000,26.089,26.134,26.046,26.071,46005.34,1643619599999,1199973.04125,3036,18564.52,484322.18629,0 -1643619600000,26.071,26.094,26.042,26.060,33728.59,1643619899999,878992.46041,2920,16591.90,432438.83891,0 -1643619900000,26.058,26.058,25.926,25.945,60739.25,1643620199999,1578136.65024,4015,25256.66,656282.45438,0 -1643620200000,25.944,26.004,25.942,25.976,29829.42,1643620499999,774649.33082,2430,17411.75,452207.29963,0 -1643620500000,25.972,25.984,25.931,25.956,19716.73,1643620799999,511794.17754,2499,11187.29,290402.44332,0 -1643620800000,25.954,26.024,25.923,25.949,31683.17,1643621099999,823023.39924,2382,15679.70,407331.46521,0 -1643621100000,25.946,25.994,25.941,25.981,25757.21,1643621399999,668879.32840,2217,11732.93,304717.72449,0 -1643621400000,25.984,26.050,25.970,26.037,32615.09,1643621699999,848235.59282,2665,21140.06,549817.67946,0 -1643621700000,26.038,26.243,26.029,26.223,68927.36,1643621999999,1802929.07008,4640,42082.71,1100791.43009,0 -1643622000000,26.222,26.309,26.182,26.206,64712.44,1643622299999,1697736.64236,3668,40619.60,1065920.83197,0 -1643622300000,26.206,26.230,26.185,26.219,39628.52,1643622599999,1038297.33321,2833,22375.78,586268.15306,0 -1643622600000,26.221,26.299,26.221,26.246,30883.34,1643622899999,810929.84768,2655,14968.71,393051.45823,0 -1643622900000,26.246,26.292,26.230,26.284,25894.41,1643623199999,680015.01473,2330,14503.39,380862.45528,0 -1643623200000,26.284,26.298,26.237,26.253,36111.37,1643623499999,948608.88411,2914,20716.20,544281.83031,0 -1643623500000,26.251,26.275,26.226,26.241,22925.58,1643623799999,601715.14832,2363,9898.04,259815.25330,0 -1643623800000,26.240,26.263,26.110,26.154,52473.38,1643624099999,1373672.55208,3489,21498.41,562931.35053,0 -1643624100000,26.154,26.170,26.103,26.145,31703.32,1643624399999,828677.38679,3006,14099.41,368562.63879,0 -1643624400000,26.146,26.147,26.072,26.117,27743.22,1643624699999,724306.15005,2583,14667.11,382900.39802,0 -1643624700000,26.112,26.190,26.112,26.158,30108.32,1643624999999,787762.78263,2993,16382.28,428609.57786,0 -1643625000000,26.157,26.180,26.109,26.165,26309.14,1643625299999,687977.08118,2837,13846.34,362101.07107,0 -1643625300000,26.164,26.196,26.120,26.124,25381.60,1643625599999,664067.06416,2436,11469.48,300100.20241,0 -1643625600000,26.124,26.187,26.098,26.169,40580.61,1643625899999,1060459.70301,3088,18729.93,489525.98567,0 -1643625900000,26.169,26.196,26.138,26.191,24405.41,1643626199999,638659.12449,2758,12523.02,327722.22619,0 -1643626200000,26.193,26.300,26.190,26.254,60897.12,1643626499999,1598669.80805,4488,33373.86,876124.78736,0 -1643626500000,26.250,26.404,26.225,26.364,79056.39,1643626799999,2081496.00116,5059,51641.46,1360046.26105,0 -1643626800000,26.360,26.383,26.274,26.291,50248.47,1643627099999,1323114.77415,4124,25229.25,664337.23049,0 -1643627100000,26.291,26.332,26.264,26.318,31478.92,1643627399999,827683.32916,2882,17991.33,473088.23703,0 -1643627400000,26.318,26.325,26.216,26.220,28795.88,1643627699999,756468.64112,2675,8881.71,233382.26444,0 -1643627700000,26.220,26.270,26.196,26.257,32075.76,1643627999999,841515.48462,2963,16108.11,422673.31559,0 -1643628000000,26.251,26.325,26.196,26.196,32325.83,1643628299999,849433.34392,2813,11346.18,298206.44110,0 -1643628300000,26.198,26.206,26.120,26.160,54936.22,1643628599999,1437025.88287,3703,29394.95,768946.36227,0 -1643628600000,26.156,26.178,26.050,26.087,57386.14,1643628899999,1497729.63501,3997,19734.37,515159.97023,0 -1643628900000,26.083,26.088,25.935,25.989,60556.75,1643629199999,1574450.16684,4626,25813.31,671097.66742,0 -1643629200000,25.987,26.020,25.860,25.878,72309.17,1643629499999,1876330.91887,4595,35611.54,924473.12328,0 -1643629500000,25.878,25.977,25.870,25.933,59641.89,1643629799999,1545793.26102,4581,30481.69,789977.44488,0 -1643629800000,25.929,26.054,25.881,26.054,50594.31,1643630099999,1313606.74210,3972,31757.11,824628.26738,0 -1643630100000,26.051,26.404,26.045,26.275,193160.19,1643630399999,5067488.22809,9576,119334.01,3128507.59351,0 -1643630400000,26.274,26.433,26.093,26.097,132073.91,1643630699999,3475658.24246,7724,60184.62,1584662.49476,0 -1643630700000,26.096,26.164,25.906,25.952,157783.44,1643630999999,4105445.32191,8456,73764.76,1919630.07745,0 -1643631000000,25.953,26.062,25.953,26.006,53070.21,1643631299999,1380784.63454,4082,30266.94,787434.59777,0 -1643631300000,26.010,26.027,25.883,25.959,66018.43,1643631599999,1713732.73160,4911,28866.16,749621.93100,0 -1643631600000,25.969,26.002,25.908,25.974,46605.16,1643631899999,1209755.30670,3805,23577.42,612021.84972,0 -1643631900000,25.974,26.150,25.968,26.118,60257.12,1643632199999,1573008.36177,4274,32391.13,845582.76564,0 -1643632200000,26.119,26.246,26.023,26.239,46402.53,1643632499999,1212028.89018,4162,24912.74,651239.17962,0 -1643632500000,26.237,26.328,26.215,26.227,76706.52,1643632799999,2014654.17284,5417,33423.30,878078.28153,0 -1643632800000,26.227,26.261,26.150,26.164,49823.24,1643633099999,1305306.48891,4036,21957.86,575336.33904,0 -1643633100000,26.163,26.308,26.156,26.290,42896.38,1643633399999,1125719.84575,3429,24339.52,638792.62438,0 -1643633400000,26.287,26.316,26.252,26.300,28453.79,1643633699999,747855.81785,2806,14723.00,386976.01340,0 -1643633700000,26.301,26.340,26.292,26.321,37679.77,1643633999999,991605.58332,2815,22632.93,595682.17919,0 -1643634000000,26.321,26.329,26.225,26.230,48369.49,1643634299999,1270150.51684,3703,18376.33,482592.57452,0 -1643634300000,26.231,26.269,26.061,26.224,76578.77,1643634599999,2002482.65954,5172,33370.80,872686.17386,0 -1643634600000,26.225,26.400,26.209,26.350,90536.38,1643634899999,2384107.53490,5622,53405.98,1406446.52295,0 -1643634900000,26.348,26.458,26.273,26.424,88664.04,1643635199999,2337782.49847,5836,54071.11,1426100.43310,0 -1643635200000,26.425,26.432,26.371,26.395,36461.63,1643635499999,962785.72463,3266,14247.32,376251.46901,0 -1643635500000,26.393,26.495,26.370,26.494,76123.50,1643635799999,2012909.03177,4508,40523.61,1071869.77140,0 -1643635800000,26.493,26.844,26.483,26.839,243618.76,1643636099999,6493621.87524,11720,164384.82,4379804.54332,0 -1643636100000,26.834,26.968,26.762,26.920,145482.15,1643636399999,3910431.41703,7999,71631.57,1925868.36476,0 -1643636400000,26.921,27.120,26.899,27.046,182675.79,1643636699999,4934496.22430,10005,104743.80,2829529.00058,0 -1643636700000,27.046,27.080,26.846,26.891,130535.59,1643636999999,3514403.66274,7435,60845.37,1638655.54353,0 -1643637000000,26.890,26.930,26.777,26.803,62966.71,1643637299999,1691527.78914,4711,27304.46,733906.24403,0 -1643637300000,26.806,26.924,26.799,26.914,67054.86,1643637599999,1801187.22196,4416,36374.30,977096.14884,0 -1643637600000,26.909,26.919,26.821,26.832,53627.73,1643637899999,1439894.48823,4089,26871.32,721564.97281,0 -1643637900000,26.833,27.000,26.821,26.925,77149.91,1643638199999,2077961.07203,4752,41225.78,1110363.92369,0 -1643638200000,26.926,27.000,26.892,26.921,50516.21,1643638499999,1361377.15809,4049,29901.34,805824.60264,0 -1643638500000,26.921,26.941,26.844,26.871,58004.52,1643638799999,1558981.59147,4291,25640.81,689106.86237,0 -1643638800000,26.874,26.898,26.810,26.833,42561.73,1643639099999,1142263.60405,3337,18372.29,493147.35058,0 -1643639100000,26.834,26.878,26.815,26.866,35833.19,1643639399999,961749.11261,2993,21462.39,576026.25851,0 -1643639400000,26.866,27.088,26.672,27.037,184134.28,1643639699999,4947300.15157,10425,94572.88,2543355.75931,0 -1643639700000,27.036,27.054,26.931,26.981,69521.58,1643639999999,1876726.15067,5268,34692.51,936666.50000,0 -1643640000000,26.979,27.407,26.973,27.370,173756.05,1643640299999,4731054.00938,10055,115148.25,3135721.69983,0 -1643640300000,27.373,27.423,27.132,27.158,144985.20,1643640599999,3956315.49227,8758,58979.22,1609731.19520,0 -1643640600000,27.166,27.626,27.131,27.585,175994.84,1643640899999,4827356.91905,10324,109429.15,3001850.81745,0 -1643640900000,27.593,27.879,27.429,27.861,209449.47,1643641199999,5781572.82017,11200,118529.15,3275640.11290,0 -1643641200000,27.828,27.923,27.733,27.794,225383.01,1643641499999,6272184.04024,13360,111099.48,3092498.14678,0 -1643641500000,27.792,27.952,27.609,27.875,192050.10,1643641799999,5338223.21818,11148,88133.36,2451424.06676,0 -1643641800000,27.878,27.910,27.690,27.714,137922.91,1643642099999,3834257.91348,8850,53853.79,1497830.88009,0 -1643642100000,27.714,28.135,27.700,27.908,203731.25,1643642399999,5687344.84127,12283,119375.81,3333425.92407,0 -1643642400000,27.912,28.140,27.842,28.063,239229.91,1643642699999,6703893.20179,12147,122043.85,3421391.28930,0 -1643642700000,28.065,28.169,27.917,27.917,158293.00,1643642999999,4439232.80599,9491,61614.62,1728508.72789,0 -1643643000000,27.922,28.046,27.890,27.953,161362.01,1643643299999,4511172.06458,9669,76534.58,2140371.52780,0 -1643643300000,27.952,28.032,27.944,27.980,83460.41,1643643599999,2335454.82535,5934,40540.34,1134543.34043,0 -1643643600000,27.978,28.098,27.944,28.067,75651.45,1643643899999,2119232.41353,5531,32612.54,913690.79549,0 -1643643900000,28.062,28.082,27.910,28.060,95647.33,1643644199999,2677905.78221,6349,47711.18,1336319.14901,0 -1643644200000,28.059,28.173,27.967,27.997,96796.58,1643644499999,2717774.37643,6287,49184.95,1381266.69861,0 -1643644500000,27.996,28.038,27.871,27.934,106938.18,1643644799999,2987545.47806,6345,45305.27,1265832.02361,0 -1643644800000,27.937,28.059,27.873,27.940,110741.28,1643645099999,3094574.39437,7154,49907.31,1395023.61485,0 -1643645100000,27.942,28.124,27.917,28.038,183696.83,1643645399999,5151587.87428,9891,102048.31,2862270.71952,0 -1643645400000,28.033,28.136,27.922,28.088,113750.96,1643645699999,3190644.93978,6409,63435.44,1779709.26947,0 -1643645700000,28.082,28.130,27.990,28.061,63961.78,1643645999999,1794189.33932,5300,27673.68,776263.91979,0 -1643646000000,28.063,28.293,28.063,28.194,182701.66,1643646299999,5151227.54849,10041,100750.89,2840908.76115,0 -1643646300000,28.193,28.553,28.193,28.430,290615.39,1643646599999,8262873.89352,14709,166436.87,4732059.94101,0 -1643646600000,28.433,28.543,28.341,28.483,169087.98,1643646899999,4809587.63213,9052,97508.99,2774228.51546,0 -1643646900000,28.484,28.709,28.457,28.505,249590.61,1643647199999,7138734.24569,12909,140087.45,4007102.98285,0 -1643647200000,28.506,28.628,28.466,28.518,109803.79,1643647499999,3133160.25535,6611,45470.07,1297514.89284,0 -1643647500000,28.521,28.729,28.512,28.604,131186.92,1643647799999,3754925.82729,7575,67545.81,1933490.45333,0 -1643647800000,28.602,28.863,28.554,28.834,217825.07,1643648099999,6257763.24117,11495,121947.32,3503558.05221,0 -1643648100000,28.839,28.930,28.729,28.808,221762.06,1643648399999,6394896.32810,10900,113037.43,3260489.28305,0 -1643648400000,28.808,28.867,28.466,28.593,236295.94,1643648699999,6764003.28672,11211,90333.37,2586359.87727,0 -1643648700000,28.594,28.762,28.593,28.680,110435.97,1643648999999,3167063.85643,7012,53542.14,1535720.01815,0 -1643649000000,28.686,28.844,28.637,28.668,125410.05,1643649299999,3606717.06144,7838,58889.23,1694098.96899,0 -1643649300000,28.666,28.793,28.618,28.680,118379.35,1643649599999,3398974.60610,6625,55032.25,1580161.77872,0 -1643649600000,28.678,28.733,28.480,28.493,127351.12,1643649899999,3639946.69096,7132,42917.83,1226690.11851,0 -1643649900000,28.491,28.598,28.411,28.461,139088.59,1643650199999,3963677.55464,6889,58964.25,1681088.18698,0 -1643650200000,28.460,28.532,28.343,28.366,131759.89,1643650499999,3746442.79694,7216,47882.31,1361624.67395,0 -1643650500000,28.366,28.399,28.222,28.240,155097.76,1643650799999,4392740.33091,7643,49327.63,1397199.41478,0 -1643650800000,28.248,28.384,28.240,28.324,85997.45,1643651099999,2436013.74589,5380,44999.05,1274721.26880,0 -1643651100000,28.323,28.476,28.323,28.423,92832.40,1643651399999,2636909.07518,5331,48810.32,1386518.67542,0 -1643651400000,28.423,28.423,28.324,28.339,58078.92,1643651699999,1647571.17752,3985,24891.52,706087.43613,0 -1643651700000,28.338,28.394,28.210,28.210,71411.13,1643651999999,2021378.36342,4115,31182.59,882699.50697,0 -1643652000000,28.210,28.359,28.207,28.322,81109.40,1643652299999,2293975.47534,5249,45355.81,1283060.48843,0 -1643652300000,28.320,28.330,28.046,28.082,146377.21,1643652599999,4122536.52869,7527,48307.26,1360301.64580,0 -1643652600000,28.084,28.099,27.940,28.026,170789.20,1643652899999,4787184.60875,7861,80486.34,2255958.38975,0 -1643652900000,28.025,28.162,27.968,28.100,98603.17,1643653199999,2768727.69003,5277,52875.26,1485134.61293,0 -1643653200000,28.101,28.110,28.000,28.008,56925.20,1643653499999,1597366.60421,3593,21831.17,612730.76102,0 -1643653500000,28.005,28.051,27.901,27.912,73645.61,1643653799999,2060583.30976,4086,29186.43,816979.95600,0 -1643653800000,27.912,27.966,27.814,27.846,101094.34,1643654099999,2820125.77038,5888,39982.97,1115591.25958,0 -1643654100000,27.844,27.890,27.824,27.852,64480.20,1643654399999,1796210.82322,4107,31550.22,878998.43108,0 -1643654400000,27.857,28.123,27.826,27.987,128892.84,1643654699999,3607190.39846,6524,85748.55,2400227.39305,0 -1643654700000,27.985,28.164,27.985,28.110,111798.68,1643654999999,3141947.20635,6196,70715.71,1987391.04892,0 -1643655000000,28.111,28.136,28.010,28.034,61432.61,1643655299999,1724325.73855,3759,29524.10,828818.43242,0 -1643655300000,28.034,28.083,27.906,27.932,62166.48,1643655599999,1739343.61933,3507,23659.70,661960.30465,0 -1643655600000,27.933,28.055,27.928,27.966,49007.45,1643655899999,1371520.06441,3734,25926.57,725624.20487,0 -1643655900000,27.966,28.163,27.960,28.113,86653.15,1643656199999,2432986.91765,4885,50902.30,1429570.41297,0 -1643656200000,28.109,28.218,28.040,28.138,80375.90,1643656499999,2261185.26169,4766,50371.00,1417451.20674,0 -1643656500000,28.139,28.258,28.091,28.154,79303.66,1643656799999,2235149.26457,4930,50525.99,1424083.58480,0 -1643656800000,28.154,28.162,28.093,28.109,46938.55,1643657099999,1320295.99513,3150,18672.47,525290.86785,0 -1643657100000,28.108,28.108,27.874,27.930,85530.38,1643657399999,2392454.33364,4722,31959.56,894073.09435,0 -1643657400000,27.932,27.935,27.811,27.843,88334.19,1643657699999,2461086.12608,4640,29771.73,829349.92820,0 -1643657700000,27.843,27.969,27.831,27.874,103241.09,1643657999999,2881039.66402,5986,52806.48,1473714.15237,0 -1643658000000,27.875,27.997,27.855,27.992,55935.81,1643658299999,1563018.70882,3891,31649.03,884544.14660,0 -1643658300000,27.985,28.091,27.907,27.936,74105.12,1643658599999,2075589.54429,4809,37365.78,1047069.81124,0 -1643658600000,27.936,28.064,27.925,28.006,50617.23,1643658899999,1417323.67090,3599,26349.71,737817.91996,0 -1643658900000,28.006,28.094,27.978,28.049,30094.12,1643659199999,843894.26818,2742,21195.25,594396.68009,0 -1643659200000,28.046,28.132,27.973,28.016,86619.25,1643659499999,2429394.03253,5269,36767.62,1031381.41064,0 -1643659500000,28.016,28.018,27.732,27.751,69404.89,1643659799999,1934592.40657,4536,27013.00,753574.16900,0 -1643659800000,27.757,27.824,27.610,27.649,144499.38,1643660099999,4000645.08456,7149,50861.34,1408417.54951,0 -1643660100000,27.649,27.765,27.600,27.680,81937.24,1643660399999,2269728.11563,5414,44522.21,1233946.30933,0 -1643660400000,27.680,27.800,27.680,27.761,57169.50,1643660699999,1587495.55703,3808,36750.14,1020641.81485,0 -1643660700000,27.759,27.780,27.700,27.744,34497.76,1643660999999,956926.53187,3095,16884.76,468411.04014,0 -1643661000000,27.744,27.857,27.668,27.810,61060.24,1643661299999,1696408.21733,4422,34741.95,965477.45402,0 -1643661300000,27.812,27.831,27.660,27.720,44962.91,1643661599999,1247868.97751,3632,18568.92,515286.71946,0 -1643661600000,27.718,27.836,27.713,27.805,42102.34,1643661899999,1170025.29890,3134,23687.92,658222.08866,0 -1643661900000,27.806,27.850,27.773,27.822,30097.25,1643662199999,837105.07164,3201,17001.50,472895.44246,0 -1643662200000,27.823,27.929,27.800,27.905,49665.78,1643662499999,1383525.10680,3476,30684.20,854961.49709,0 -1643662500000,27.904,27.938,27.861,27.890,57422.77,1643662799999,1601944.14148,3622,36120.45,1007673.39285,0 -1643662800000,27.896,27.915,27.803,27.897,48893.87,1643663099999,1361611.23671,3519,29421.40,819461.87630,0 -1643663100000,27.892,28.240,27.884,28.220,94524.01,1643663399999,2653225.90548,5860,68440.58,1921081.43478,0 -1643663400000,28.216,28.447,28.183,28.369,155630.36,1643663699999,4402894.70605,8013,91856.00,2599269.65513,0 -1643663700000,28.364,28.680,28.343,28.645,178995.75,1643663999999,5110450.77200,9028,102654.63,2930255.09151,0 -1643664000000,28.647,28.650,28.310,28.377,138119.32,1643664299999,3925453.83414,7530,49730.42,1412988.95060,0 -1643664300000,28.377,28.417,28.290,28.319,50824.66,1643664599999,1440236.80060,3574,24467.79,693603.42406,0 -1643664600000,28.321,28.328,28.163,28.282,74585.09,1643664899999,2105423.25905,4484,33077.59,934065.50458,0 -1643664900000,28.280,28.367,28.251,28.303,39573.07,1643665199999,1119686.16712,2543,24698.72,698831.67749,0 -1643665200000,28.304,28.311,28.163,28.192,29618.55,1643665499999,836553.71844,2548,12807.48,361690.63905,0 -1643665500000,28.193,28.242,28.122,28.149,32624.75,1643665799999,919538.36965,3116,13305.01,375038.72185,0 -1643665800000,28.150,28.209,28.137,28.167,32169.89,1643666099999,906165.63651,2453,17771.97,500641.69003,0 -1643666100000,28.163,28.237,28.144,28.180,31847.98,1643666399999,897601.66723,2298,18568.49,523318.35737,0 -1643666400000,28.181,28.264,28.160,28.166,38794.63,1643666699999,1094279.36718,3052,17960.71,506570.24841,0 -1643666700000,28.166,28.207,28.027,28.073,58328.44,1643666999999,1638248.42004,3336,15798.53,443665.25968,0 -1643667000000,28.073,28.136,28.058,28.105,23106.04,1643667299999,649134.35216,1895,12252.90,344209.89125,0 -1643667300000,28.105,28.126,28.035,28.091,26078.36,1643667599999,732416.35115,2301,12455.65,349822.07823,0 -1643667600000,28.086,28.205,28.064,28.151,49428.28,1643667899999,1391541.73891,3124,30157.49,849148.81479,0 -1643667900000,28.150,28.248,28.146,28.209,25586.21,1643668199999,721462.46745,1868,14586.21,411343.15702,0 -1643668200000,28.209,28.353,28.202,28.324,55112.44,1643668499999,1559207.54184,3352,34943.52,988418.63216,0 -1643668500000,28.329,28.345,28.212,28.223,28804.74,1643668799999,814724.44811,2345,13465.88,380976.90097,0 -1643668800000,28.225,28.334,28.205,28.326,23519.52,1643669099999,665052.57399,1712,13361.84,377842.52783,0 -1643669100000,28.326,28.327,28.227,28.228,22333.27,1643669399999,631369.17578,2154,8846.10,250077.11566,0 -1643669400000,28.231,28.266,28.059,28.074,35358.86,1643669699999,995921.13913,2530,12903.76,363694.15925,0 -1643669700000,28.070,28.130,28.054,28.083,36254.51,1643669999999,1018510.70975,1990,14883.55,418096.68112,0 -1643670000000,28.083,28.098,28.003,28.059,37663.96,1643670299999,1056698.72982,3055,18224.21,511368.69877,0 -1643670300000,28.061,28.083,28.009,28.042,21047.74,1643670599999,590378.95653,1898,10105.92,283516.90312,0 -1643670600000,28.037,28.059,27.972,27.988,34852.56,1643670899999,976091.82385,2395,14720.97,412283.93245,0 -1643670900000,27.991,28.038,27.891,27.907,43850.22,1643671199999,1225772.60516,3073,18438.43,515621.23485,0 -1643671200000,27.908,27.962,27.838,27.903,64808.39,1643671499999,1807399.19038,2994,29249.58,815802.06184,0 -1643671500000,27.903,27.928,27.836,27.857,40415.99,1643671799999,1126833.76324,2464,20125.95,561159.59428,0 -1643671800000,27.859,27.934,27.839,27.857,38031.19,1643672099999,1060336.75720,2677,20914.92,583166.58222,0 -1643672100000,27.856,27.904,27.848,27.859,27222.19,1643672399999,758840.07436,2084,12782.23,356338.13654,0 -1643672400000,27.858,27.896,27.847,27.868,17235.14,1643672699999,480332.72012,1609,6892.60,192090.49003,0 -1643672700000,27.868,27.994,27.865,27.949,56757.62,1643672999999,1585395.68461,3204,31661.59,884523.12868,0 -1643673000000,27.950,28.113,27.943,28.077,54775.39,1643673299999,1534941.80791,2937,39562.72,1108691.77126,0 -1643673300000,28.077,28.140,28.026,28.048,34458.87,1643673599999,968118.02165,2456,16820.51,472661.59891,0 -1643673600000,28.046,28.053,27.758,27.887,102999.51,1643673899999,2871188.59794,5976,41753.09,1163684.45200,0 -1643673900000,27.888,28.176,27.810,28.137,72662.09,1643674199999,2036410.78440,4807,42381.01,1187712.51935,0 -1643674200000,28.134,28.244,28.015,28.188,69529.03,1643674499999,1956025.75960,4820,37265.82,1048795.57795,0 -1643674500000,28.189,28.461,28.103,28.142,138042.75,1643674799999,3905034.30368,8594,62214.22,1760509.39596,0 -1643674800000,28.143,28.349,27.992,28.294,62948.46,1643675099999,1771863.48357,4980,33601.78,946294.99202,0 -1643675100000,28.296,28.300,28.179,28.197,40514.81,1643675399999,1144316.86400,3193,17764.30,501728.76344,0 -1643675400000,28.198,28.214,28.074,28.128,42361.00,1643675699999,1192306.89299,3630,18256.09,513893.39737,0 -1643675700000,28.130,28.683,28.128,28.668,142130.55,1643675999999,4047583.76302,9187,82916.76,2359942.59734,0 -1643676000000,28.668,28.884,28.535,28.600,138872.22,1643676299999,3988887.96669,9409,67553.41,1940516.63392,0 -1643676300000,28.601,28.811,28.455,28.798,111331.43,1643676599999,3182269.47710,6711,63117.64,1805091.27678,0 -1643676600000,28.793,28.878,28.712,28.758,105057.01,1643676899999,3024935.97276,6609,50373.24,1450794.41940,0 -1643676900000,28.759,28.791,28.649,28.737,56360.51,1643677199999,1618616.08890,4146,27167.93,780282.89490,0 -1643677200000,28.738,28.784,28.602,28.635,66366.89,1643677499999,1903669.28705,4401,30133.19,864684.57609,0 -1643677500000,28.636,28.659,28.555,28.556,54270.66,1643677799999,1552272.18207,4041,28539.06,816464.77102,0 -1643677800000,28.556,28.721,28.487,28.654,84256.85,1643678099999,2408979.48986,4668,56098.20,1604238.85126,0 -1643678100000,28.655,28.709,28.517,28.529,37736.82,1643678399999,1080191.30877,3268,15837.01,453474.04419,0 -1643678400000,28.529,28.562,28.469,28.479,27878.84,1643678699999,794847.62064,2893,14053.75,400708.96823,0 -1643678700000,28.474,28.671,28.468,28.579,58170.29,1643678999999,1660679.71443,3514,35065.89,1001107.79518,0 -1643679000000,28.574,28.605,28.500,28.502,23826.66,1643679299999,679869.24018,2175,14967.65,427119.37673,0 -1643679300000,28.503,28.637,28.480,28.627,29785.35,1643679599999,850180.45941,2619,16163.10,461516.36077,0 -1643679600000,28.628,28.649,28.509,28.532,24625.72,1643679899999,703722.71835,2289,11489.25,328333.26922,0 -1643679900000,28.532,28.583,28.329,28.380,59382.08,1643680199999,1688208.23874,3972,22683.43,644935.88493,0 -1643680200000,28.379,28.476,28.312,28.408,44836.31,1643680499999,1272323.36119,3061,20928.60,594073.94136,0 -1643680500000,28.410,28.490,28.399,28.442,25271.09,1643680799999,718853.85137,2429,12146.84,345556.06241,0 -1643680800000,28.443,28.528,28.415,28.426,36896.22,1643681099999,1050122.15167,3417,18058.69,514055.81805,0 -1643681100000,28.425,28.466,28.268,28.303,53992.27,1643681399999,1530511.32639,3944,25197.26,714227.53277,0 -1643681400000,28.303,28.444,28.287,28.392,32532.40,1643681699999,922939.05954,3063,19197.44,544660.84750,0 -1643681700000,28.395,28.622,28.395,28.568,64232.26,1643681999999,1832487.20358,4706,38851.19,1108503.95961,0 -1643682000000,28.568,28.670,28.546,28.609,37964.79,1643682299999,1086353.71157,3546,17387.42,497552.01542,0 -1643682300000,28.608,28.658,28.520,28.530,29204.25,1643682599999,834759.30418,2672,11571.53,330869.02994,0 -1643682600000,28.529,28.681,28.521,28.667,31137.26,1643682899999,889960.94926,2635,18208.46,520368.71465,0 -1643682900000,28.665,28.724,28.626,28.667,46766.56,1643683199999,1341005.23506,3158,21530.63,617488.45435,0 -1643683200000,28.667,28.684,28.593,28.644,40851.14,1643683499999,1169922.98718,2640,17566.83,503084.99283,0 -1643683500000,28.647,28.669,28.596,28.598,24837.89,1643683799999,711277.79409,2094,10447.18,299149.03798,0 -1643683800000,28.598,28.743,28.550,28.558,47409.87,1643684099999,1357922.46107,3221,22222.29,636696.30349,0 -1643684100000,28.557,28.600,28.508,28.517,32756.83,1643684399999,935031.99889,2434,16026.33,457472.39199,0 -1643684400000,28.517,28.537,28.439,28.495,35924.76,1643684699999,1023315.01434,3012,16111.36,458955.21656,0 -1643684700000,28.497,28.834,28.483,28.735,97135.81,1643684999999,2781916.67928,5116,59964.65,1717282.36576,0 -1643685000000,28.734,28.868,28.711,28.839,54862.43,1643685299999,1580556.85600,3947,28139.17,810661.26986,0 -1643685300000,28.847,28.885,28.774,28.854,46516.84,1643685599999,1341016.62714,3609,20561.13,592881.62969,0 -1643685600000,28.859,29.150,28.832,29.001,188408.63,1643685899999,5467507.12375,11612,120324.89,3491563.95657,0 -1643685900000,29.000,29.113,28.972,29.025,55045.83,1643686199999,1598433.67960,3978,28626.23,831150.69809,0 -1643686200000,29.025,29.035,28.797,28.885,101051.47,1643686499999,2923076.54402,5646,37156.11,1074510.83478,0 -1643686500000,28.877,28.990,28.818,28.833,63710.54,1643686799999,1841736.11735,4439,27955.05,808041.28272,0 -1643686800000,28.834,29.013,28.814,28.988,51078.66,1643687099999,1475892.80102,4010,28667.73,828505.98304,0 -1643687100000,28.988,29.160,28.956,29.046,84035.94,1643687399999,2443597.78968,5158,46246.61,1344772.42816,0 -1643687400000,29.044,29.067,28.945,29.040,69195.91,1643687699999,2006794.61447,4109,34524.90,1001400.35435,0 -1643687700000,29.040,29.432,29.039,29.419,320010.77,1643687999999,9366259.72597,15570,192736.28,5641250.78586,0 -1643688000000,29.418,29.640,29.404,29.518,220453.08,1643688299999,6513494.90870,14451,111216.53,3285997.97000,0 -1643688300000,29.522,29.524,29.360,29.381,82434.15,1643688599999,2426633.41532,5714,40764.61,1200116.07139,0 -1643688600000,29.381,29.666,29.367,29.599,88013.11,1643688899999,2600647.81837,5906,54183.03,1600537.67600,0 -1643688900000,29.600,29.745,29.443,29.658,165987.77,1643689199999,4915100.67707,9242,70297.69,2081641.64797,0 -1643689200000,29.657,29.698,29.490,29.694,105933.38,1643689499999,3133570.80956,5819,55860.03,1652688.37129,0 -1643689500000,29.695,29.742,29.552,29.627,83019.43,1643689799999,2460840.89315,4927,34776.84,1030888.09824,0 -1643689800000,29.626,29.790,29.451,29.754,122958.63,1643690099999,3638355.83883,6634,65311.75,1934139.26460,0 -1643690100000,29.755,29.806,29.658,29.795,100552.56,1643690399999,2989964.65894,6124,50952.32,1515293.62034,0 -1643690400000,29.794,29.820,29.645,29.763,85605.44,1643690699999,2544851.04443,4527,37347.03,1110509.04750,0 -1643690700000,29.762,29.762,29.644,29.654,50691.57,1643690999999,1504327.74697,3458,20689.59,613976.87145,0 -1643691000000,29.654,29.683,29.545,29.554,65072.56,1643691299999,1926334.59597,3850,21740.16,643753.63476,0 -1643691300000,29.555,29.645,29.505,29.529,64834.36,1643691599999,1917231.61020,3739,30525.22,902584.05905,0 -1643691600000,29.529,29.555,29.450,29.506,68492.73,1643691899999,2021199.76892,3465,24315.31,717630.64381,0 -1643691900000,29.505,29.519,29.414,29.453,49719.98,1643692199999,1465127.31985,3317,16972.72,500246.90971,0 -1643692200000,29.453,29.525,29.400,29.481,52885.59,1643692499999,1558109.95362,3392,26394.21,777821.45130,0 -1643692500000,29.471,29.522,29.449,29.487,31146.58,1643692799999,918170.52253,2415,14497.25,427398.32345,0 -1643692800000,29.488,29.626,29.478,29.526,61655.80,1643693099999,1822286.60649,3520,37092.33,1096253.99952,0 -1643693100000,29.526,29.542,29.422,29.504,50201.33,1643693399999,1480122.45897,3024,15290.11,450890.52889,0 -1643693400000,29.503,29.659,29.494,29.527,57329.25,1643693699999,1695316.01339,3680,31349.04,927112.79545,0 -1643693700000,29.526,29.615,29.526,29.595,34554.90,1643693999999,1021449.49058,2684,18131.33,535954.67289,0 -1643694000000,29.595,29.596,29.489,29.499,31320.61,1643694299999,924708.51397,2516,12244.23,361502.81946,0 -1643694300000,29.495,29.552,29.450,29.450,47079.16,1643694599999,1388527.52801,3197,16607.19,489698.44634,0 -1643694600000,29.450,29.490,29.403,29.455,28265.31,1643694899999,832195.65759,2468,10113.42,297774.30961,0 -1643694900000,29.456,29.470,29.299,29.310,58414.49,1643695199999,1716649.87266,3420,21592.17,634508.27327,0 -1643695200000,29.306,29.371,29.245,29.329,118175.05,1643695499999,3462641.13439,5562,47384.64,1388609.37387,0 -1643695500000,29.334,29.420,29.047,29.127,162991.74,1643695799999,4762319.01841,7178,51767.58,1514345.57458,0 -1643695800000,29.127,29.277,29.104,29.179,102665.28,1643696099999,2995375.23392,4843,47110.89,1374462.42444,0 -1643696100000,29.185,29.252,29.115,29.140,64456.45,1643696399999,1880579.97497,4284,24631.82,718809.38745,0 -1643696400000,29.140,29.288,29.119,29.254,75416.47,1643696699999,2203333.10672,4120,42399.46,1238555.88105,0 -1643696700000,29.249,29.286,29.188,29.202,43493.21,1643696999999,1271822.69716,2683,22847.33,668180.91995,0 -1643697000000,29.201,29.277,29.188,29.205,42904.36,1643697299999,1254564.59915,2969,21298.77,622789.25790,0 -1643697300000,29.204,29.298,29.200,29.260,38284.94,1643697599999,1120293.73751,2382,22595.43,661084.20021,0 -1643697600000,29.260,29.287,29.183,29.188,26364.53,1643697899999,770504.22419,2458,11595.37,338938.75213,0 -1643697900000,29.188,29.198,29.043,29.057,73304.60,1643698199999,2134246.43096,3944,22708.84,661300.77086,0 -1643698200000,29.058,29.155,29.058,29.108,33220.57,1643698499999,966798.65889,2659,16796.72,488807.33732,0 -1643698500000,29.106,29.167,29.096,29.122,29668.19,1643698799999,864235.39121,2305,17185.35,500676.23817,0 -1643698800000,29.122,29.186,29.114,29.128,24035.15,1643699099999,700536.39195,2729,11799.70,343965.89200,0 -1643699100000,29.130,29.234,29.104,29.218,52429.02,1643699399999,1528091.84413,3174,30539.60,890277.87879,0 -1643699400000,29.218,29.299,29.203,29.240,43429.32,1643699699999,1270290.13822,2914,27727.04,810935.70128,0 -1643699700000,29.239,29.251,29.176,29.250,37663.37,1643699999999,1100480.03665,3135,20648.33,603346.53573,0 -1643700000000,29.249,29.287,29.229,29.287,29403.32,1643700299999,860304.82062,2773,19677.34,575751.58459,0 -1643700300000,29.287,29.350,29.250,29.251,49045.79,1643700599999,1436934.11703,3406,27574.92,807934.81300,0 -1643700600000,29.251,29.311,29.213,29.244,28442.36,1643700899999,832005.48987,2672,14484.62,423702.19927,0 -1643700900000,29.244,29.330,29.233,29.277,23794.56,1643701199999,696578.68056,2681,13897.38,406837.41516,0 -1643701200000,29.278,29.340,29.252,29.260,26568.56,1643701499999,778507.93923,2821,13919.53,407890.81093,0 -1643701500000,29.260,29.331,29.227,29.264,27603.75,1643701799999,808177.65482,3021,15289.12,447661.76993,0 -1643701800000,29.267,29.289,29.196,29.219,25483.78,1643702099999,745010.04199,2720,12614.22,368804.57184,0 -1643702100000,29.219,29.264,29.188,29.237,30315.51,1643702399999,886106.23369,2895,12207.25,356835.07956,0 -1643702400000,29.239,29.265,29.067,29.216,74201.78,1643702699999,2164437.89186,4634,32371.27,944521.58467,0 -1643702700000,29.216,29.259,29.120,29.204,48581.96,1643702999999,1418221.22395,3583,23971.44,699852.24362,0 -1643703000000,29.204,29.297,29.188,29.273,38760.99,1643703299999,1133488.43908,3238,17994.60,526369.39241,0 -1643703300000,29.275,29.332,29.120,29.124,44460.06,1643703599999,1298630.98936,3726,16350.33,477801.13831,0 -1643703600000,29.134,29.370,29.126,29.309,61462.09,1643703899999,1799670.60054,4625,39342.85,1151983.68398,0 -1643703900000,29.309,29.338,29.287,29.300,30880.73,1643704199999,905058.61478,2815,14169.89,415308.02523,0 -1643704200000,29.301,29.322,29.207,29.214,42784.12,1643704499999,1251365.51423,3289,23201.84,678592.74610,0 -1643704500000,29.213,29.239,29.162,29.188,23925.21,1643704799999,698688.11668,2607,11280.49,329464.54845,0 -1643704800000,29.188,29.304,29.161,29.297,33567.87,1643705099999,981419.66982,3021,16941.56,495467.91089,0 -1643705100000,29.297,29.375,29.267,29.353,43451.01,1643705399999,1274497.94285,3661,18945.28,555755.81870,0 -1643705400000,29.351,29.465,29.302,29.437,54692.09,1643705699999,1607591.37067,4121,33953.41,998222.44810,0 -1643705700000,29.438,29.608,29.387,29.539,100928.63,1643705999999,2977110.52464,5919,62489.59,1843235.41069,0 -1643706000000,29.542,29.726,29.498,29.723,142080.89,1643706299999,4205941.74347,8347,82424.31,2440289.98121,0 -1643706300000,29.722,29.756,29.577,29.634,106359.81,1643706599999,3154269.49711,7258,48244.35,1430995.19904,0 -1643706600000,29.635,29.799,29.631,29.722,118314.69,1643706899999,3518025.18545,7765,61378.25,1824917.18647,0 -1643706900000,29.723,29.772,29.579,29.729,100058.30,1643707199999,2970673.13133,6485,45711.48,1357529.92104,0 -1643707200000,29.729,29.744,29.510,29.640,114280.87,1643707499999,3386454.56688,6593,46294.16,1372319.18066,0 -1643707500000,29.642,29.756,29.353,29.467,194575.44,1643707799999,5749102.90897,11343,76215.85,2252459.15680,0 -1643707800000,29.463,29.464,29.270,29.278,112913.24,1643708099999,3314542.30026,6945,53853.33,1581361.39986,0 -1643708100000,29.275,29.275,29.162,29.188,109646.85,1643708399999,3203791.90713,6412,50899.29,1487392.85634,0 -1643708400000,29.190,29.199,28.843,28.908,180002.27,1643708699999,5220527.96011,9494,72134.65,2092220.61529,0 -1643708700000,28.909,29.041,28.879,28.980,98696.28,1643708999999,2858007.16818,5614,61476.77,1780618.44233,0 -1643709000000,28.980,29.037,28.893,28.970,59832.91,1643709299999,1732681.91204,4307,31925.52,924828.56061,0 -1643709300000,28.970,28.998,28.869,28.933,58806.82,1643709599999,1701934.51402,3756,26302.52,761390.00427,0 -1643709600000,28.937,28.944,28.820,28.929,66657.57,1643709899999,1925317.65286,4812,25033.03,723253.82641,0 -1643709900000,28.929,29.193,28.927,29.142,91891.14,1643710199999,2673703.87154,5828,55602.99,1617317.09558,0 -1643710200000,29.140,29.150,29.000,29.022,47685.17,1643710499999,1386731.43888,3982,15970.39,464535.51169,0 -1643710500000,29.021,29.044,28.585,28.823,194645.29,1643710799999,5597532.89044,11032,77168.50,2218626.63711,0 -1643710800000,28.824,28.921,28.764,28.901,59676.06,1643711099999,1721017.30047,4876,27672.55,798462.78426,0 -1643711100000,28.898,29.013,28.892,28.945,52862.35,1643711399999,1530211.14453,4122,28649.86,829456.27941,0 -1643711400000,28.946,29.113,28.894,29.108,64657.74,1643711699999,1876981.61788,5091,34281.33,995466.63163,0 -1643711700000,29.107,29.125,29.019,29.114,38981.69,1643711999999,1133346.64730,3781,17637.72,512908.53318,0 -1643712000000,29.101,29.108,28.939,28.954,49451.67,1643712299999,1435035.01758,3810,18297.19,530955.64865,0 -1643712300000,28.953,29.208,28.953,29.067,95801.63,1643712599999,2788534.07551,5915,61165.55,1779758.56054,0 -1643712600000,29.069,29.126,28.946,29.038,50110.79,1643712899999,1454844.89599,3733,26522.68,770209.02469,0 -1643712900000,29.039,29.190,28.993,29.136,47848.75,1643713199999,1391766.13511,3502,22447.89,652567.92166,0 -1643713200000,29.137,29.233,29.058,29.186,56354.76,1643713499999,1642427.51538,4365,33306.60,970743.79994,0 -1643713500000,29.186,29.274,29.170,29.256,56301.45,1643713799999,1646051.56654,4099,27327.90,798876.64483,0 -1643713800000,29.254,29.290,29.220,29.261,41038.46,1643714099999,1200709.60268,3236,20883.80,611057.59695,0 -1643714100000,29.261,29.388,29.215,29.353,107100.18,1643714399999,3140042.66686,5657,63499.80,1861797.36007,0 -1643714400000,29.354,29.432,29.325,29.382,52736.62,1643714699999,1549382.13780,4212,22535.32,662381.27491,0 -1643714700000,29.379,29.379,29.184,29.208,65731.05,1643714999999,1923173.86288,3974,18026.76,527274.62831,0 -1643715000000,29.209,29.225,29.108,29.140,43396.53,1643715299999,1265360.39640,3503,15574.11,454096.09862,0 -1643715300000,29.139,29.185,29.081,29.091,36416.92,1643715599999,1060724.07708,3010,21398.33,623467.05940,0 -1643715600000,29.091,29.135,28.953,28.994,44216.41,1643715899999,1283399.85288,3994,19071.92,553647.49944,0 -1643715900000,28.993,29.038,28.988,29.031,33899.87,1643716199999,983455.12828,2765,18225.26,528793.50005,0 -1643716200000,29.028,29.075,29.007,29.015,37072.08,1643716499999,1076717.96280,2785,17652.11,512771.47690,0 -1643716500000,29.013,29.118,28.978,29.076,72005.38,1643716799999,2091896.99359,3842,37427.76,1087447.57143,0 -1643716800000,29.077,29.158,29.010,29.018,43291.18,1643717099999,1259571.73609,3633,21157.75,615732.98133,0 -1643717100000,29.019,29.081,28.956,29.005,40151.33,1643717399999,1164686.67663,3563,21805.02,632683.09453,0 -1643717400000,29.004,29.042,28.986,29.028,26527.28,1643717699999,769699.53395,2309,14333.76,415909.19243,0 -1643717700000,29.027,29.120,29.012,29.090,41040.60,1643717999999,1193378.67207,3377,25026.03,727676.75175,0 -1643718000000,29.085,29.134,29.041,29.042,58394.84,1643718299999,1698571.98017,3790,24910.89,724723.36415,0 -1643718300000,29.044,29.118,29.037,29.095,35469.26,1643718599999,1031329.05538,2801,22979.36,668179.84505,0 -1643718600000,29.094,29.167,28.993,29.040,70423.14,1643718899999,2046328.20610,4382,33263.21,966737.54659,0 -1643718900000,29.035,29.063,28.977,28.993,72041.61,1643719199999,2090270.57253,4637,37743.79,1095204.47078,0 -1643719200000,28.992,29.003,28.902,28.942,50176.97,1643719499999,1451950.30463,3591,20045.57,580069.53950,0 -1643719500000,28.942,28.994,28.858,28.879,49424.74,1643719799999,1429103.79033,3677,18536.28,536223.42002,0 -1643719800000,28.879,28.954,28.860,28.887,21199.37,1643720099999,612984.56942,2468,10516.11,304089.45785,0 -1643720100000,28.888,28.999,28.857,28.967,33363.30,1643720399999,964967.87942,3063,20787.04,601302.24254,0 -1643720400000,28.968,29.030,28.945,29.005,31303.28,1643720699999,907625.52230,3160,14743.21,427531.38762,0 -1643720700000,29.003,29.059,28.989,29.023,32638.73,1643720999999,947501.13841,3151,14425.48,418848.98836,0 -1643721000000,29.025,29.083,29.025,29.046,47952.85,1643721299999,1393209.93605,3602,24641.83,715991.44875,0 -1643721300000,29.048,29.143,29.028,29.055,40079.57,1643721599999,1165615.84084,3158,18356.45,533916.81498,0 -1643721600000,29.058,29.072,29.005,29.029,29987.91,1643721899999,870619.17365,2367,12763.49,370550.29421,0 -1643721900000,29.030,29.232,28.934,28.970,98237.42,1643722199999,2855780.45633,5596,41610.87,1210800.63811,0 -1643722200000,28.969,29.007,28.741,28.881,101291.46,1643722499999,2922249.02355,6000,50395.17,1454090.67312,0 -1643722500000,28.883,28.950,28.828,28.950,31390.01,1643722799999,906621.90603,2644,14095.27,407207.18683,0 -1643722800000,28.949,29.103,28.949,29.022,76476.81,1643723099999,2220923.17262,4542,38031.32,1104354.33772,0 -1643723100000,29.021,29.083,28.927,28.993,28008.65,1643723399999,811899.14308,2869,12127.58,351551.07004,0 -1643723400000,28.995,29.166,28.995,29.014,69996.58,1643723699999,2036848.51331,4596,33335.23,970193.56740,0 -1643723700000,29.018,29.090,28.920,28.947,54443.07,1643723999999,1579075.69397,3481,26562.72,770633.29739,0 -1643724000000,28.946,29.106,28.871,28.984,73742.71,1643724299999,2136640.32822,4949,38356.44,1111667.28656,0 -1643724300000,28.984,29.073,28.962,29.000,48283.89,1643724599999,1400574.87721,3403,20102.28,583225.13879,0 -1643724600000,29.000,29.048,28.970,28.979,29349.85,1643724899999,851507.47975,2287,13133.20,381112.60822,0 -1643724900000,28.978,29.130,28.960,29.096,58962.66,1643725199999,1713736.58981,3985,27177.77,790042.33788,0 -1643725200000,29.094,29.150,29.049,29.097,44296.73,1643725499999,1289063.59343,3214,20497.51,596643.57366,0 -1643725500000,29.098,29.175,29.060,29.093,43797.93,1643725799999,1274742.92581,3140,21880.12,636978.36193,0 -1643725800000,29.091,29.151,28.754,29.019,151738.55,1643726099999,4384172.03673,8037,69544.87,2009994.74895,0 -1643726100000,29.010,29.012,28.651,28.730,121439.11,1643726399999,3497946.03606,7084,58773.16,1692962.81091,0 -1643726400000,28.733,28.845,28.335,28.508,201838.74,1643726699999,5762412.77155,11181,73435.46,2097696.74015,0 -1643726700000,28.508,28.570,28.300,28.529,147342.25,1643726999999,4192083.60965,9016,69393.29,1975085.52711,0 -1643727000000,28.526,28.663,28.420,28.444,105963.97,1643727299999,3023269.93148,6585,52370.57,1494856.50136,0 -1643727300000,28.454,28.719,28.446,28.655,92900.52,1643727599999,2655827.81316,5978,51015.08,1458646.09772,0 -1643727600000,28.656,28.672,28.392,28.487,134467.96,1643727899999,3832196.33105,8101,58702.85,1673324.10742,0 -1643727900000,28.487,28.617,28.430,28.484,101894.18,1643728199999,2906672.81983,5668,47721.51,1361482.78648,0 -1643728200000,28.490,28.667,28.487,28.640,64133.52,1643728499999,1832555.46430,4623,29179.17,833748.23302,0 -1643728500000,28.646,28.661,28.530,28.576,51817.90,1643728799999,1481677.79576,3599,24921.48,712721.46560,0 -1643728800000,28.571,28.894,28.569,28.828,110967.90,1643729099999,3194125.97818,7528,72271.58,2080183.15448,0 -1643729100000,28.828,28.908,28.717,28.717,62693.52,1643729399999,1807425.91600,3890,28322.45,816849.11294,0 -1643729400000,28.721,28.888,28.707,28.760,57801.88,1643729699999,1664282.50574,4001,31696.77,912751.44078,0 -1643729700000,28.761,28.851,28.706,28.735,52930.66,1643729999999,1522352.19814,3371,22737.47,654180.72250,0 -1643730000000,28.735,28.845,28.673,28.717,46999.24,1643730299999,1351658.03728,3626,19251.60,553687.49673,0 -1643730300000,28.723,28.810,28.688,28.793,28131.86,1643730599999,808856.17758,2856,13880.45,399037.26664,0 -1643730600000,28.793,28.896,28.791,28.871,39079.03,1643730899999,1127275.36330,3173,19642.47,566764.87886,0 -1643730900000,28.871,28.950,28.805,28.859,67370.53,1643731199999,1946945.39383,4935,39247.32,1134611.83823,0 -1643731200000,28.858,29.117,28.853,28.954,151136.71,1643731499999,4385548.69376,10275,89238.48,2589396.87162,0 -1643731500000,28.958,29.051,28.848,29.007,58501.85,1643731799999,1694608.69453,5073,31314.92,907334.52273,0 -1643731800000,29.008,29.021,28.868,28.973,57635.73,1643732099999,1667460.58239,4216,27263.32,789046.22114,0 -1643732100000,28.979,28.987,28.800,28.840,59867.47,1643732399999,1728172.43179,4472,26131.08,754419.58463,0 -1643732400000,28.846,28.851,28.588,28.665,76583.19,1643732699999,2197114.50312,5546,34901.68,1001087.13858,0 -1643732700000,28.667,28.789,28.666,28.755,48646.73,1643732999999,1398205.85022,3843,24806.75,712997.80018,0 -1643733000000,28.758,28.952,28.701,28.924,51939.60,1643733299999,1496714.36517,4309,31798.28,916624.79685,0 -1643733300000,28.925,28.996,28.805,28.872,48435.72,1643733599999,1399721.96447,4073,25473.65,736320.28623,0 -1643733600000,28.872,28.920,28.762,28.779,35934.99,1643733899999,1036380.98693,3135,18423.40,531536.59035,0 -1643733900000,28.780,28.954,28.780,28.922,33659.48,1643734199999,971750.40040,3418,18728.48,540822.88709,0 -1643734200000,28.925,28.987,28.877,28.975,34992.05,1643734499999,1012452.62315,3095,22689.24,656588.75245,0 -1643734500000,28.976,29.163,28.907,29.060,97653.59,1643734799999,2838335.28440,6761,54226.37,1576699.70416,0 -1643734800000,29.059,29.072,28.920,28.955,56280.92,1643735099999,1631378.05870,4348,22718.95,658745.25768,0 -1643735100000,28.960,28.991,28.904,28.938,38572.91,1643735399999,1116552.44412,3127,18347.48,531175.30593,0 -1643735400000,28.939,28.970,28.804,28.877,38424.27,1643735699999,1109205.86633,3597,18296.94,528224.76721,0 -1643735700000,28.878,28.943,28.783,28.838,35284.90,1643735999999,1018497.40114,3355,15541.49,448631.43571,0 -1643736000000,28.837,28.913,28.739,28.791,34120.51,1643736299999,983112.91542,3183,11837.64,341297.84397,0 -1643736300000,28.789,28.829,28.648,28.672,77423.58,1643736599999,2222568.86293,4469,31781.50,912518.27495,0 -1643736600000,28.673,28.684,28.541,28.557,64463.31,1643736899999,1844785.74603,4413,29709.47,850352.72094,0 -1643736900000,28.556,28.682,28.532,28.659,62776.44,1643737199999,1796773.88604,4040,37147.11,1063666.52091,0 -1643737200000,28.655,28.818,28.648,28.760,42468.16,1643737499999,1221572.14095,3503,21534.49,619376.59748,0 -1643737500000,28.761,28.804,28.698,28.778,19202.45,1643737799999,552021.14670,2490,8829.39,253838.29360,0 -1643737800000,28.778,28.907,28.772,28.870,36870.52,1643738099999,1063807.42534,3312,20139.75,581092.56270,0 -1643738100000,28.871,28.981,28.870,28.964,46272.90,1643738399999,1339217.54092,3882,25889.90,749266.11184,0 -1643738400000,28.962,28.975,28.861,28.921,48105.66,1643738699999,1391285.47620,3070,21652.78,626230.07034,0 -1643738700000,28.921,28.951,28.850,28.887,19359.98,1643738999999,559412.26756,2051,7209.66,208379.50020,0 -1643739000000,28.893,28.974,28.881,28.930,20229.78,1643739299999,585267.11025,2016,11094.70,320991.87078,0 -1643739300000,28.931,28.975,28.880,28.892,22810.51,1643739599999,659974.62817,2016,9357.96,270791.55710,0 -1643739600000,28.896,28.935,28.850,28.850,18987.40,1643739899999,548620.22930,1740,5639.28,162966.78577,0 -1643739900000,28.850,28.973,28.819,28.942,36887.57,1643740199999,1066295.78000,2717,20643.33,596905.43624,0 -1643740200000,28.940,29.015,28.921,28.935,24487.83,1643740499999,709528.95521,2400,10614.60,307599.22584,0 -1643740500000,28.935,28.954,28.831,28.935,34855.04,1643740799999,1006621.99952,2634,17123.91,494590.55977,0 -1643740800000,28.934,28.996,28.910,28.957,16798.75,1643741099999,486335.18461,2072,7686.16,222562.29412,0 -1643741100000,28.962,28.972,28.853,28.868,20930.91,1643741399999,605017.32230,2164,10664.97,308280.92294,0 -1643741400000,28.871,28.875,28.800,28.844,22435.79,1643741699999,646753.12523,2293,9209.27,265503.24729,0 -1643741700000,28.843,28.843,28.608,28.686,78589.10,1643741999999,2255497.30858,4441,25697.62,737291.95982,0 -1643742000000,28.686,28.839,28.640,28.699,43938.72,1643742299999,1262772.90319,3994,26800.11,770226.68233,0 -1643742300000,28.700,28.725,28.594,28.667,41393.13,1643742599999,1186214.34025,3539,23112.25,662317.00943,0 -1643742600000,28.667,28.866,28.662,28.819,102691.02,1643742899999,2955024.12022,5725,58037.02,1669709.63317,0 -1643742900000,28.822,28.864,28.646,28.708,46265.26,1643743199999,1329852.75984,4139,18245.98,524230.18661,0 -1643743200000,28.707,28.712,28.559,28.637,64751.76,1643743499999,1853022.14650,4598,33807.63,967532.33818,0 -1643743500000,28.637,28.699,28.551,28.680,35043.52,1643743799999,1002856.24711,3410,17460.78,499892.50776,0 -1643743800000,28.680,28.762,28.661,28.738,40227.80,1643744099999,1154880.24622,3680,17207.83,494124.02041,0 -1643744100000,28.742,28.751,28.639,28.701,20428.86,1643744399999,586222.36685,2640,8788.45,252212.03268,0 -1643744400000,28.702,28.732,28.619,28.727,19668.25,1643744699999,564035.46838,2607,7458.22,213959.32954,0 -1643744700000,28.728,28.831,28.695,28.757,51662.30,1643744999999,1486035.58489,3647,24694.15,710413.58236,0 -1643745000000,28.759,28.789,28.723,28.751,21179.69,1643745299999,609149.58135,2606,8668.77,249311.80611,0 -1643745300000,28.753,28.782,28.672,28.675,33806.52,1643745599999,971486.90925,3007,11375.73,326911.07284,0 -1643745600000,28.674,28.911,28.660,28.845,53796.60,1643745899999,1550814.70909,4329,29574.04,852586.73127,0 -1643745900000,28.845,28.880,28.800,28.863,26898.42,1643746199999,775738.53406,2692,11928.20,344022.03561,0 -1643746200000,28.863,28.914,28.828,28.894,22438.17,1643746499999,648075.58671,2603,10899.49,314856.46392,0 -1643746500000,28.892,28.949,28.816,28.848,27537.83,1643746799999,795623.01547,3190,12306.47,355651.56400,0 -1643746800000,28.851,28.944,28.851,28.930,21991.96,1643747099999,635737.03880,2740,12131.18,350765.65838,0 -1643747100000,28.931,28.942,28.838,28.910,19218.03,1643747399999,555377.86042,2481,8993.20,259917.64121,0 -1643747400000,28.907,29.032,28.904,29.020,39212.56,1643747699999,1136608.30296,3681,24682.78,715472.04820,0 -1643747700000,29.020,29.050,28.846,28.878,35061.02,1643747999999,1015347.08446,3373,13817.95,400415.97198,0 -1643748000000,28.878,28.987,28.878,28.963,20998.75,1643748299999,607665.14297,2515,10948.18,316899.39869,0 -1643748300000,28.970,29.000,28.901,28.940,32087.81,1643748599999,929211.21006,2789,18540.47,537106.22489,0 -1643748600000,28.941,29.000,28.870,28.888,22359.03,1643748899999,646766.38324,2618,12298.20,355778.92462,0 -1643748900000,28.889,28.908,28.729,28.743,32275.14,1643749199999,930555.80883,3095,13218.51,381213.80938,0 -1643749200000,28.744,28.950,28.734,28.910,37115.66,1643749499999,1070996.55675,2903,22284.06,643150.12468,0 -1643749500000,28.910,28.996,28.879,28.885,23441.31,1643749799999,678236.03636,2395,11016.35,318758.05846,0 -1643749800000,28.885,28.969,28.885,28.903,16573.70,1643750099999,479535.57174,1972,9811.48,283912.56047,0 -1643750100000,28.904,29.028,28.898,28.959,34287.84,1643750399999,993489.45387,2577,14150.24,410054.79026,0 -1643750400000,28.959,29.041,28.906,28.994,49352.12,1643750699999,1429803.15674,3133,30112.05,872222.07825,0 -1643750700000,28.995,28.999,28.944,28.995,17960.39,1643750999999,520330.58225,1775,7896.61,228773.36028,0 -1643751000000,28.993,28.998,28.898,28.914,19962.11,1643751299999,577621.20322,1900,9142.49,264549.33162,0 -1643751300000,28.913,28.985,28.901,28.915,25087.04,1643751599999,725944.03040,1966,12647.09,365993.26977,0 -1643751600000,28.913,29.039,28.904,29.020,37773.49,1643751899999,1094271.61597,2481,26639.49,771620.29641,0 -1643751900000,29.020,29.197,28.982,29.105,75514.57,1643752199999,2197680.96230,4739,41278.60,1201677.76577,0 -1643752200000,29.106,29.180,29.097,29.112,38393.32,1643752499999,1118683.17760,2665,16346.28,476310.27584,0 -1643752500000,29.111,29.190,29.034,29.180,51925.92,1643752799999,1511357.32968,3211,31070.49,904320.47270,0 -1643752800000,29.178,29.237,29.106,29.146,48483.96,1643753099999,1414551.86199,3548,27742.87,809538.26570,0 -1643753100000,29.143,29.146,29.077,29.096,22008.98,1643753399999,640474.60076,2330,11416.84,332267.40775,0 -1643753400000,29.098,29.110,29.050,29.065,20052.84,1643753699999,582895.18351,1951,9254.99,269037.79311,0 -1643753700000,29.064,29.064,28.976,28.982,19127.32,1643753999999,554877.07562,1937,7552.31,219108.82177,0 -1643754000000,28.985,29.018,28.947,29.006,19520.18,1643754299999,565666.29190,1913,8849.23,256469.02021,0 -1643754300000,29.008,29.008,28.955,28.992,16134.20,1643754599999,467656.68464,1540,9771.29,283224.82576,0 -1643754600000,28.993,28.993,28.910,28.911,14562.82,1643754899999,421739.88000,1676,6154.67,178296.61985,0 -1643754900000,28.911,28.916,28.772,28.803,57901.60,1643755199999,1669822.64123,3597,15794.21,455391.90455,0 -1643755200000,28.804,28.827,28.798,28.826,13565.08,1643755499999,390868.25980,1281,6720.46,193645.89081,0 -1643755500000,28.827,28.912,28.824,28.899,14814.71,1643755799999,427817.07063,1654,10498.07,303142.22878,0 -1643755800000,28.900,28.975,28.900,28.939,23629.07,1643756099999,683808.99663,1976,11768.27,340555.35310,0 -1643756100000,28.939,29.110,28.925,29.108,25576.36,1643756399999,742181.90226,2369,13391.77,388639.08424,0 -1643756400000,29.107,29.113,28.985,28.989,28733.54,1643756699999,834791.42972,2294,10771.03,313015.34824,0 -1643756700000,28.992,29.072,28.989,29.031,26896.29,1643756999999,781055.04004,1959,10091.02,293001.91514,0 -1643757000000,29.029,29.052,28.994,29.019,17225.40,1643757299999,500051.60290,1717,8734.62,253582.68257,0 -1643757300000,29.019,29.129,28.981,29.129,20156.67,1643757599999,585594.50520,2058,9215.63,267764.73355,0 -1643757600000,29.129,29.210,29.127,29.166,44029.14,1643757899999,1284331.68916,3275,22147.65,646041.77460,0 -1643757900000,29.161,29.186,29.117,29.155,27591.87,1643758199999,804418.33182,2024,14788.82,431152.68119,0 -1643758200000,29.154,29.182,29.109,29.126,23387.31,1643758499999,681566.02654,2123,10317.91,300711.68470,0 -1643758500000,29.124,29.128,28.984,28.990,28098.04,1643758799999,816349.76108,2294,13549.48,393751.98647,0 -1643758800000,28.990,28.994,28.872,28.934,28058.12,1643759099999,811637.65513,2321,16119.12,466261.90454,0 -1643759100000,28.932,29.103,28.902,29.083,45259.30,1643759399999,1311799.13562,2836,25896.35,750674.84240,0 -1643759400000,29.080,29.102,28.916,28.930,22031.26,1643759699999,639164.54349,1973,9986.80,289702.37074,0 -1643759700000,28.929,28.947,28.804,28.818,37729.50,1643759999999,1088542.08124,2676,18305.13,527984.84273,0 -1643760000000,28.818,28.961,28.816,28.841,55707.76,1643760299999,1609545.98607,3872,30310.74,875844.41194,0 -1643760300000,28.843,28.860,28.637,28.740,75711.31,1643760599999,2174551.73994,4890,34532.47,991729.56110,0 -1643760600000,28.741,28.907,28.741,28.803,44247.51,1643760899999,1275755.73342,3841,25854.86,745360.72839,0 -1643760900000,28.805,28.976,28.793,28.963,31540.08,1643761199999,912204.69535,3472,16060.39,464532.87818,0 -1643761200000,28.961,28.970,28.804,28.815,35349.31,1643761499999,1022212.04792,3142,15925.14,460616.72339,0 -1643761500000,28.810,28.884,28.738,28.739,30887.99,1643761799999,890287.41885,3100,15173.45,437359.70822,0 -1643761800000,28.738,28.750,28.422,28.479,122001.00,1643762099999,3484524.48738,7287,45698.54,1305033.09358,0 -1643762100000,28.481,28.555,28.399,28.425,56839.18,1643762399999,1617714.55302,4208,29920.25,851711.80840,0 -1643762400000,28.424,28.476,28.377,28.414,43979.38,1643762699999,1249995.63434,3468,24933.53,708787.56967,0 -1643762700000,28.417,28.540,28.380,28.510,70387.55,1643762999999,2001925.22256,4086,44601.98,1268844.02226,0 -1643763000000,28.506,28.592,28.467,28.537,38915.14,1643763299999,1110176.56507,3387,21374.15,609898.09947,0 -1643763300000,28.532,28.557,28.457,28.546,33225.04,1643763599999,946992.13070,3027,13831.51,394196.67784,0 -1643763600000,28.546,28.569,28.425,28.432,34033.17,1643763899999,969598.17186,2489,16604.26,473012.15903,0 -1643763900000,28.432,28.642,28.418,28.611,47312.12,1643764199999,1352070.22028,3044,23479.93,670794.95553,0 -1643764200000,28.604,28.642,28.581,28.602,33403.75,1643764499999,955814.48386,1982,19514.38,558400.83353,0 -1643764500000,28.601,28.634,28.556,28.596,43096.95,1643764799999,1232416.02417,2560,20150.78,576251.76246,0 -1643764800000,28.596,28.704,28.577,28.680,41361.90,1643765099999,1184799.09500,2907,20020.64,573431.68982,0 -1643765100000,28.682,28.734,28.621,28.693,34653.12,1643765399999,993858.64277,2468,14600.04,418659.67390,0 -1643765400000,28.697,28.704,28.550,28.580,28266.98,1643765699999,808930.22650,2373,10805.35,309209.52961,0 -1643765700000,28.584,28.708,28.580,28.696,24307.68,1643765999999,696313.11962,1994,9865.15,282513.37641,0 -1643766000000,28.694,28.703,28.615,28.634,29762.40,1643766299999,853074.33207,2012,11433.38,327714.28521,0 -1643766300000,28.628,28.670,28.604,28.650,17453.29,1643766599999,499867.39048,1680,8573.60,245543.02400,0 -1643766600000,28.651,28.703,28.619,28.619,27962.15,1643766899999,801723.63850,2056,11925.36,341953.29796,0 -1643766900000,28.620,28.674,28.612,28.660,17368.57,1643767199999,497624.56335,1658,7970.14,228353.25525,0 -1643767200000,28.660,28.670,28.562,28.569,29486.09,1643767499999,843947.40830,2661,13503.57,386477.14135,0 -1643767500000,28.568,28.606,28.511,28.559,38847.78,1643767799999,1109481.06417,2693,14390.80,411015.49513,0 -1643767800000,28.556,28.570,28.514,28.559,25208.85,1643768099999,719768.31362,2105,11046.22,315423.19988,0 -1643768100000,28.558,28.565,28.500,28.513,30578.36,1643768399999,872600.16855,2281,14192.38,405053.47543,0 -1643768400000,28.513,28.609,28.505,28.598,26577.31,1643768699999,759156.25646,2265,16305.20,465660.36242,0 -1643768700000,28.598,28.602,28.532,28.578,31627.42,1643768999999,903579.86827,2191,15806.00,451568.59316,0 -1643769000000,28.578,28.582,28.465,28.473,25131.90,1643769299999,716108.43495,2305,9258.42,263846.89841,0 -1643769300000,28.472,28.535,28.468,28.499,23008.54,1643769599999,655757.90155,2097,12889.79,367387.86237,0 -1643769600000,28.498,28.550,28.486,28.526,23811.83,1643769899999,679057.63983,2086,12387.77,353248.84562,0 -1643769900000,28.522,28.580,28.514,28.542,25337.44,1643770199999,723268.63620,2083,12601.93,359689.12537,0 -1643770200000,28.542,28.587,28.500,28.570,20787.06,1643770499999,593303.10136,2079,11752.26,335445.58264,0 -1643770500000,28.569,28.592,28.507,28.524,17339.85,1643770799999,495192.51828,2022,9391.06,268202.39428,0 -1643770800000,28.524,28.649,28.501,28.643,32878.44,1643771099999,940072.19807,2646,22326.34,638385.92588,0 -1643771100000,28.637,28.642,28.603,28.625,16435.22,1643771399999,470424.48276,1696,9525.68,272677.31644,0 -1643771400000,28.626,28.777,28.607,28.739,39285.25,1643771699999,1126722.43940,2897,26947.74,772985.01573,0 -1643771700000,28.742,28.754,28.639,28.654,32863.90,1643771999999,942985.19047,2571,13297.49,381699.99141,0 -1643772000000,28.654,28.707,28.643,28.693,20212.99,1643772299999,579614.40839,1983,10354.30,296944.99722,0 -1643772300000,28.693,28.710,28.674,28.704,13695.92,1643772599999,392979.98774,1466,6185.79,177485.83554,0 -1643772600000,28.704,28.704,28.586,28.605,24064.95,1643772899999,688777.22243,1999,8326.15,238266.89130,0 -1643772900000,28.603,28.607,28.507,28.565,26989.10,1643773199999,770464.82660,2197,9579.19,273504.44250,0 -1643773200000,28.570,28.601,28.374,28.426,98860.00,1643773499999,2813887.28124,4780,35396.42,1007329.77625,0 -1643773500000,28.426,28.453,28.333,28.346,45761.07,1643773799999,1299167.43085,2922,17996.34,511123.47144,0 -1643773800000,28.351,28.421,28.200,28.243,88419.63,1643774099999,2501041.08239,5477,38791.86,1097752.94582,0 -1643774100000,28.244,28.300,28.221,28.264,48138.31,1643774399999,1360112.35417,3033,27671.99,781664.65523,0 -1643774400000,28.266,28.272,28.150,28.194,64265.62,1643774699999,1811607.87243,4778,31685.10,893179.71837,0 -1643774700000,28.193,28.200,28.138,28.184,35785.58,1643774999999,1008208.87967,3384,17553.82,494553.79293,0 -1643775000000,28.188,28.315,28.180,28.285,36561.01,1643775299999,1032452.89020,3476,23237.94,656297.39287,0 -1643775300000,28.286,28.383,28.279,28.369,39598.15,1643775599999,1122175.15970,3689,21478.46,608706.08778,0 -1643775600000,28.369,28.411,28.358,28.406,18881.28,1643775899999,536089.28731,2747,9463.11,268685.68699,0 -1643775900000,28.405,28.428,28.289,28.300,25948.92,1643776199999,735753.75259,3251,8750.49,248164.98626,0 -1643776200000,28.301,28.369,28.271,28.343,35017.25,1643776499999,991729.49303,3179,17914.59,507451.15597,0 -1643776500000,28.347,28.399,28.347,28.386,13444.25,1643776799999,381522.72730,2322,6627.45,188066.71085,0 -1643776800000,28.385,28.385,28.300,28.353,27873.29,1643777099999,789853.35690,2762,12340.68,349700.75091,0 -1643777100000,28.352,28.379,28.318,28.347,21478.61,1643777399999,608891.66869,2272,9547.34,270675.17249,0 -1643777400000,28.348,28.390,28.318,28.367,20485.53,1643777699999,580899.85202,2226,10075.92,285743.08476,0 -1643777700000,28.365,28.422,28.300,28.310,28802.93,1643777999999,817332.99269,2950,15995.51,453913.33183,0 -1643778000000,28.308,28.393,28.276,28.383,28913.23,1643778299999,819515.46389,2476,16380.68,464335.22127,0 -1643778300000,28.385,28.445,28.378,28.425,18859.60,1643778599999,535768.31612,2141,9882.89,280774.90828,0 -1643778600000,28.428,28.433,28.372,28.380,13566.98,1643778899999,385364.29881,1897,4573.40,129892.65455,0 -1643778900000,28.378,28.385,28.327,28.377,25369.97,1643779199999,719558.98336,2339,14126.53,400710.54897,0 -1643779200000,28.377,28.401,28.283,28.338,37281.68,1643779499999,1056445.24542,2827,16172.40,458349.82274,0 -1643779500000,28.338,28.360,28.298,28.321,24219.89,1643779799999,686096.48197,2044,11958.38,338769.39082,0 -1643779800000,28.320,28.370,28.257,28.269,32155.99,1643780099999,910164.66139,2926,13526.21,382887.53454,0 -1643780100000,28.269,28.304,28.240,28.289,41033.95,1643780399999,1160181.06129,2628,20959.95,592676.84109,0 -1643780400000,28.288,28.293,28.214,28.220,25103.74,1643780699999,709143.95069,2458,11584.78,327279.28842,0 -1643780700000,28.224,28.285,28.224,28.264,29985.90,1643780999999,847370.10199,2547,19658.42,555539.83195,0 -1643781000000,28.264,28.298,28.257,28.286,12361.97,1643781299999,349572.55374,1849,5689.01,160874.22281,0 -1643781300000,28.286,28.302,28.251,28.298,24171.23,1643781599999,683672.42623,1958,12153.93,343776.13957,0 -1643781600000,28.299,28.311,28.228,28.263,15687.69,1643781899999,443551.31533,2230,7817.12,221021.99606,0 -1643781900000,28.268,28.306,28.231,28.292,15982.08,1643782199999,451943.85988,1858,8908.32,251920.45173,0 -1643782200000,28.289,28.392,28.277,28.343,38174.91,1643782499999,1082283.48918,2781,17222.66,488138.23129,0 -1643782500000,28.343,28.392,28.341,28.377,14587.27,1643782799999,413868.67566,2132,9145.22,259480.79371,0 -1643782800000,28.375,28.438,28.366,28.379,19395.34,1643783099999,550804.47410,2403,13064.41,371046.59614,0 -1643783100000,28.379,28.388,28.319,28.380,15750.25,1643783399999,446478.41658,1937,5815.49,164834.68601,0 -1643783400000,28.380,28.427,28.363,28.367,20479.17,1643783699999,581525.24247,2241,8969.58,254671.36136,0 -1643783700000,28.366,28.367,28.183,28.183,40742.96,1643783999999,1150596.98747,3533,15946.18,450270.75874,0 -1643784000000,28.184,28.227,28.019,28.050,61525.43,1643784299999,1730455.66244,4670,21638.05,608664.07140,0 -1643784300000,28.049,28.163,28.011,28.063,57204.68,1643784599999,1606355.72779,4703,30564.97,858380.41768,0 -1643784600000,28.066,28.082,28.000,28.038,56456.81,1643784899999,1582596.23712,4180,22993.40,644775.25292,0 -1643784900000,28.037,28.120,28.000,28.105,51937.73,1643785199999,1457015.63118,3237,24420.00,685177.16276,0 -1643785200000,28.100,28.161,28.028,28.037,41342.14,1643785499999,1161218.49590,3202,19146.28,537875.50519,0 -1643785500000,28.036,28.136,28.035,28.093,20818.02,1643785799999,585011.39480,2430,10370.78,291480.66235,0 -1643785800000,28.093,28.165,28.083,28.158,25524.00,1643786099999,718145.65959,2466,14180.87,399056.83939,0 -1643786100000,28.157,28.193,28.127,28.189,21408.82,1643786399999,602940.72905,2457,12118.47,341353.77940,0 -1643786400000,28.188,28.215,28.181,28.208,20763.56,1643786699999,585396.78575,2055,10031.93,282861.29822,0 -1643786700000,28.208,28.246,28.182,28.189,20543.83,1643786999999,579548.48878,2088,11207.06,316160.67697,0 -1643787000000,28.187,28.239,28.185,28.227,20350.05,1643787299999,574244.87372,2034,12121.68,342077.40277,0 -1643787300000,28.227,28.232,28.136,28.155,17183.01,1643787599999,484097.63601,2091,5841.96,164576.53479,0 -1643787600000,28.155,28.192,28.137,28.152,17483.73,1643787899999,492447.05749,1891,7367.75,207530.42198,0 -1643787900000,28.153,28.158,27.928,27.963,89914.04,1643788199999,2518538.42095,4853,27154.16,760782.63829,0 -1643788200000,27.963,28.087,27.963,28.078,44366.01,1643788499999,1243861.28395,2902,31791.79,891223.71475,0 -1643788500000,28.079,28.148,28.064,28.102,32024.98,1643788799999,900213.11642,2448,20421.91,574047.15374,0 -1643788800000,28.104,28.144,27.968,28.137,56011.20,1643789099999,1570966.87069,4347,22858.18,641315.91205,0 -1643789100000,28.132,28.156,28.085,28.150,20280.83,1643789399999,570429.97538,2350,11189.81,314754.49219,0 -1643789400000,28.150,28.231,28.135,28.207,22363.50,1643789699999,630390.39663,2566,12920.18,364238.86540,0 -1643789700000,28.209,28.281,28.209,28.278,42770.79,1643789999999,1208303.87512,3616,26085.92,736975.73735,0 -1643790000000,28.278,28.300,28.197,28.267,21221.65,1643790299999,599905.13365,2724,9573.96,270677.48903,0 -1643790300000,28.266,28.300,28.201,28.240,18034.61,1643790599999,509776.82979,2167,9008.85,254720.93866,0 -1643790600000,28.242,28.288,28.206,28.246,21481.97,1643790899999,606601.64100,2219,8700.75,245765.30666,0 -1643790900000,28.249,28.275,28.225,28.249,26579.02,1643791199999,750857.72726,2220,10133.39,286294.03825,0 -1643791200000,28.249,28.274,28.201,28.210,12956.39,1643791499999,365920.62322,1768,5405.89,152722.15125,0 -1643791500000,28.211,28.235,28.180,28.181,12458.85,1643791799999,351430.75879,2014,6819.42,192367.23130,0 -1643791800000,28.181,28.310,28.172,28.287,30385.16,1643792099999,858693.66911,2908,16312.59,461106.22236,0 -1643792100000,28.279,28.304,28.221,28.227,28143.47,1643792399999,795563.01746,2234,17040.15,481733.79719,0 -1643792400000,28.227,28.262,28.190,28.223,28796.03,1643792699999,812447.74108,2603,10961.10,309308.22269,0 -1643792700000,28.223,28.248,28.181,28.187,19172.05,1643792999999,541141.04273,1853,10267.63,289829.80091,0 -1643793000000,28.188,28.214,28.144,28.206,20531.63,1643793299999,578614.47108,2187,11979.74,337630.26913,0 -1643793300000,28.209,28.241,28.144,28.155,22311.53,1643793599999,628616.31830,2250,8436.95,237761.70889,0 -1643793600000,28.155,28.200,28.146,28.197,12159.39,1643793899999,342558.10928,1628,8634.15,243246.68189,0 -1643793900000,28.198,28.248,28.172,28.187,14649.58,1643794199999,413363.02733,1814,8981.22,253433.29104,0 -1643794200000,28.185,28.219,28.175,28.205,12878.89,1643794499999,363172.23207,1608,6047.35,170528.68571,0 -1643794500000,28.204,28.278,28.197,28.270,28109.84,1643794799999,794149.80447,2267,15591.90,440441.81698,0 -1643794800000,28.270,28.342,28.241,28.331,31763.22,1643795099999,898938.69068,2633,17302.65,489681.81898,0 -1643795100000,28.331,28.331,28.262,28.306,17942.01,1643795399999,507565.66482,1859,7395.20,209238.71687,0 -1643795400000,28.305,28.359,28.292,28.311,44096.53,1643795699999,1249231.58493,2181,28953.90,820357.79206,0 -1643795700000,28.307,28.351,28.300,28.345,22208.59,1643795999999,629094.67543,1777,14550.61,412207.17180,0 -1643796000000,28.346,28.352,28.283,28.295,25984.89,1643796299999,735520.98974,2560,9767.19,276432.89564,0 -1643796300000,28.299,28.310,28.223,28.235,20287.58,1643796599999,573502.46301,2121,9276.92,262268.23737,0 -1643796600000,28.235,28.249,28.159,28.226,35512.39,1643796899999,1001565.60715,2637,15005.66,423352.22468,0 -1643796900000,28.226,28.238,28.155,28.171,18294.89,1643797199999,515967.47203,2311,7703.08,217247.90966,0 -1643797200000,28.170,28.185,28.135,28.179,36264.79,1643797499999,1021265.30332,2523,13960.18,393204.99390,0 -1643797500000,28.179,28.262,28.158,28.252,23009.20,1643797799999,649287.62653,2092,13776.07,388803.10695,0 -1643797800000,28.251,28.460,28.249,28.424,95118.14,1643798099999,2698273.69953,5155,65416.96,1855293.23554,0 -1643798100000,28.425,28.448,28.361,28.437,38056.02,1643798399999,1081265.18051,2834,12789.49,363440.09482,0 -1643798400000,28.437,28.452,28.349,28.367,30638.76,1643798699999,869958.25315,2512,15391.51,437102.98840,0 -1643798700000,28.363,28.493,28.348,28.467,57741.50,1643798999999,1641167.02738,3656,32827.44,933179.81945,0 -1643799000000,28.467,28.487,28.415,28.435,36242.61,1643799299999,1030983.86876,2543,14211.64,404284.10187,0 -1643799300000,28.433,28.446,28.417,28.435,16488.20,1643799599999,468754.06887,1847,9314.82,264832.44950,0 -1643799600000,28.435,28.436,28.386,28.412,21680.96,1643799899999,615987.84103,2201,8792.71,249841.36696,0 -1643799900000,28.412,28.436,28.380,28.386,19792.47,1643800199999,562097.87243,1682,6763.92,192140.85010,0 -1643800200000,28.387,28.392,28.342,28.380,21004.77,1643800499999,595806.86155,2069,10243.89,290627.38459,0 -1643800500000,28.381,28.419,28.362,28.371,30318.60,1643800799999,860896.22973,2393,17251.72,489942.26218,0 -1643800800000,28.369,28.375,28.282,28.348,23968.32,1643801099999,678778.81894,2369,6295.30,178311.65299,0 -1643801100000,28.347,28.417,28.320,28.407,19038.20,1643801399999,540188.19388,2134,12676.67,359686.01092,0 -1643801400000,28.408,28.547,28.394,28.481,74935.22,1643801699999,2134469.49985,4552,45176.15,1286774.04542,0 -1643801700000,28.483,28.546,28.470,28.546,33672.25,1643801999999,959938.01609,2760,17790.85,507272.41248,0 -1643802000000,28.547,28.554,28.470,28.484,34526.91,1643802299999,984447.33217,2689,13876.17,395626.94203,0 -1643802300000,28.484,28.539,28.473,28.514,28695.50,1643802599999,818088.36592,2505,15276.71,435569.17084,0 -1643802600000,28.517,28.594,28.497,28.559,35156.63,1643802899999,1003235.18261,2997,23011.50,656707.59688,0 -1643802900000,28.559,28.593,28.536,28.553,27937.16,1643803199999,798144.42855,2481,16976.92,485002.54577,0 -1643803200000,28.551,28.575,28.477,28.573,42885.28,1643803499999,1223087.46600,2995,16718.01,476944.09050,0 -1643803500000,28.573,28.636,28.557,28.628,49642.73,1643803799999,1419650.59449,3157,30184.19,863276.41040,0 -1643803800000,28.626,28.740,28.624,28.666,77491.93,1643804099999,2223034.68645,5042,39821.09,1142314.14756,0 -1643804100000,28.661,28.710,28.560,28.580,61583.08,1643804399999,1764642.38426,3420,15296.97,438452.47240,0 -1643804400000,28.581,28.642,28.545,28.608,41655.94,1643804699999,1191033.01167,2755,22818.02,652543.10173,0 -1643804700000,28.604,28.643,28.583,28.593,33690.92,1643804999999,963733.08399,2255,16442.88,470349.83024,0 -1643805000000,28.589,28.604,28.452,28.477,59718.91,1643805299999,1702660.94611,3268,16438.46,468865.10935,0 -1643805300000,28.477,28.542,28.446,28.502,48126.58,1643805599999,1371717.66306,2896,30020.69,855853.81263,0 -1643805600000,28.502,28.724,28.502,28.686,81830.73,1643805899999,2343629.88544,4791,49947.17,1430022.12525,0 -1643805900000,28.687,28.867,28.677,28.751,118587.32,1643806199999,3411897.10812,6226,66549.39,1915132.12560,0 -1643806200000,28.754,28.796,28.637,28.764,59340.81,1643806499999,1703629.45479,3990,27246.40,782475.96538,0 -1643806500000,28.764,28.820,28.722,28.740,36565.91,1643806799999,1052087.40453,2692,16804.45,483542.45822,0 -1643806800000,28.739,28.843,28.695,28.813,53709.98,1643807099999,1544178.01497,3921,29742.24,855453.97250,0 -1643807100000,28.813,28.823,28.757,28.773,21678.89,1643807399999,624199.91185,2552,9883.41,284583.38765,0 -1643807400000,28.770,28.796,28.696,28.755,52719.41,1643807699999,1515544.73115,3158,15576.25,447944.21486,0 -1643807700000,28.756,28.758,28.600,28.671,80122.83,1643807999999,2297516.81900,4804,28823.86,826537.25899,0 -1643808000000,28.672,28.703,28.623,28.657,41572.96,1643808299999,1191745.85901,3525,19799.51,567666.05080,0 -1643808300000,28.656,28.707,28.577,28.707,47892.12,1643808599999,1371301.68612,3435,20809.71,596021.00079,0 -1643808600000,28.710,28.744,28.605,28.623,36887.95,1643808899999,1057253.08173,3254,17230.84,493918.75086,0 -1643808900000,28.622,28.685,28.605,28.676,26830.93,1643809199999,768546.09413,2774,14271.37,408861.90344,0 -1643809200000,28.675,28.729,28.663,28.678,32617.55,1643809499999,936204.61153,2866,15221.78,436852.98216,0 -1643809500000,28.679,28.679,28.514,28.528,52365.90,1643809799999,1497476.08734,3790,20098.64,575045.59973,0 -1643809800000,28.530,28.550,28.450,28.473,69707.30,1643810099999,1986237.08730,4582,31326.03,892747.24580,0 -1643810100000,28.476,28.518,28.401,28.438,45606.18,1643810399999,1297987.36770,3593,18274.02,520383.49869,0 -1643810400000,28.437,28.521,28.358,28.434,130064.11,1643810699999,3698847.08084,6060,45562.32,1295686.71586,0 -1643810700000,28.434,28.447,28.303,28.395,52206.49,1643810999999,1481109.50308,4330,22821.12,647512.49819,0 -1643811000000,28.395,28.418,28.354,28.371,21855.67,1643811299999,620301.81787,2829,10380.29,294636.76517,0 -1643811300000,28.372,28.428,28.256,28.286,52140.01,1643811599999,1477551.98734,4147,16861.07,478159.36230,0 -1643811600000,28.280,28.287,28.110,28.158,107770.61,1643811899999,3038739.50712,6418,35732.26,1007555.80118,0 -1643811900000,28.159,28.287,28.155,28.254,79904.52,1643812199999,2254037.10805,4685,47906.79,1351275.37313,0 -1643812200000,28.251,28.309,27.757,27.842,287733.65,1643812499999,8044789.33024,13999,108095.53,3022455.65526,0 -1643812500000,27.843,27.942,27.686,27.854,236311.99,1643812799999,6570665.70363,10516,126513.68,3519555.58499,0 -1643812800000,27.846,27.854,27.396,27.578,261283.48,1643813099999,7211274.10053,14079,102390.77,2826899.63644,0 -1643813100000,27.575,27.635,27.100,27.179,219828.63,1643813399999,6016200.89064,13615,85594.94,2345809.61256,0 -1643813400000,27.181,27.484,27.181,27.437,127964.75,1643813699999,3502622.07421,8991,69754.89,1909464.58000,0 -1643813700000,27.440,27.449,27.234,27.341,88750.29,1643813999999,2426820.77566,6720,45250.24,1237604.21252,0 -1643814000000,27.346,27.529,27.206,27.220,156440.12,1643814299999,4284169.70676,9101,78462.93,2150703.70766,0 -1643814300000,27.225,27.432,27.206,27.392,109594.01,1643814599999,2992637.13678,5951,63152.95,1724695.83188,0 -1643814600000,27.389,27.389,27.200,27.237,67066.02,1643814899999,1829495.99195,5603,25111.42,685294.03224,0 -1643814900000,27.235,27.355,27.190,27.341,100411.67,1643815199999,2738175.29675,6104,47775.23,1303614.84755,0 -1643815200000,27.341,27.392,27.251,27.331,62012.18,1643815499999,1694169.12274,5146,34340.94,938419.56920,0 -1643815500000,27.332,27.449,27.239,27.367,92328.89,1643815799999,2524473.12228,5403,46228.75,1264398.98990,0 -1643815800000,27.367,27.440,27.246,27.275,69364.42,1643816099999,1897107.84736,5496,32914.39,900359.66456,0 -1643816100000,27.272,27.285,27.100,27.232,132456.69,1643816399999,3599807.90699,7612,48434.24,1316911.09249,0 -1643816400000,27.234,27.383,27.228,27.371,61772.42,1643816699999,1686551.23350,4746,32084.43,876221.88391,0 -1643816700000,27.367,27.414,27.267,27.349,48040.23,1643816999999,1314307.02755,4165,26416.38,722879.26997,0 -1643817000000,27.350,27.370,27.200,27.239,54083.07,1643817299999,1475280.82909,4279,21367.87,583111.60519,0 -1643817300000,27.233,27.284,27.151,27.228,52102.07,1643817599999,1418430.00293,3941,25387.48,691390.69270,0 -1643817600000,27.222,27.280,26.947,27.056,248147.36,1643817899999,6723329.39458,12004,103327.50,2802355.02442,0 -1643817900000,27.054,27.062,26.814,26.892,168861.69,1643818199999,4545261.40358,9994,65470.43,1762763.47997,0 -1643818200000,26.894,26.998,26.833,26.843,94803.74,1643818499999,2551876.06541,6536,44538.10,1199325.19001,0 -1643818500000,26.852,26.956,26.684,26.925,168906.82,1643818799999,4529641.36283,10885,77805.51,2087835.04612,0 -1643818800000,26.924,27.109,26.924,27.086,109907.14,1643819099999,2971190.28653,6922,72999.04,1973831.59522,0 -1643819100000,27.084,27.132,27.001,27.034,55047.19,1643819399999,1490298.58164,4478,26794.11,725568.90273,0 -1643819400000,27.033,27.088,27.000,27.023,52475.28,1643819699999,1418988.11370,4359,29676.96,802651.33172,0 -1643819700000,27.022,27.214,26.950,27.099,155839.97,1643819999999,4221592.87187,8231,95694.33,2592430.90703,0 -1643820000000,27.092,27.193,27.085,27.180,48218.54,1643820299999,1308664.19249,4202,31727.15,861157.79391,0 -1643820300000,27.180,27.326,27.131,27.238,91748.17,1643820599999,2498599.33279,5728,51499.93,1403323.14146,0 -1643820600000,27.239,27.462,27.239,27.381,109136.82,1643820899999,2985661.40957,6613,65594.34,1794671.89300,0 -1643820900000,27.384,27.441,27.316,27.439,50312.54,1643821199999,1377381.44477,3840,27773.10,760390.52670,0 -1643821200000,27.442,27.446,27.291,27.429,56206.49,1643821499999,1538097.49011,4155,27343.12,748442.56037,0 -1643821500000,27.426,27.620,27.417,27.596,93994.75,1643821799999,2586693.16000,6240,48054.79,1322782.00544,0 -1643821800000,27.592,27.636,27.433,27.503,61382.75,1643822099999,1689647.42423,4732,25545.38,703510.62496,0 -1643822100000,27.505,27.512,27.336,27.407,52172.48,1643822399999,1431267.05999,3711,20480.94,562141.23132,0 -1643822400000,27.405,27.464,27.383,27.430,36074.84,1643822699999,989134.65226,3115,18843.65,516714.29272,0 -1643822700000,27.427,27.554,27.411,27.522,47866.84,1643822999999,1315984.71665,3557,31972.32,879155.40171,0 -1643823000000,27.521,27.580,27.407,27.415,52329.09,1643823299999,1438543.40851,3836,22795.02,626966.34370,0 -1643823300000,27.422,27.478,27.384,27.468,22323.51,1643823599999,612338.35050,2520,10380.21,284836.17048,0 -1643823600000,27.468,27.477,27.325,27.345,33024.27,1643823899999,904566.53440,2724,10316.04,282598.59529,0 -1643823900000,27.345,27.566,27.339,27.508,56337.58,1643824199999,1548769.07190,3814,34611.83,951606.71888,0 -1643824200000,27.508,27.527,27.425,27.487,34972.21,1643824499999,960929.94513,2908,11899.28,327063.14700,0 -1643824500000,27.485,27.545,27.417,27.545,29761.74,1643824799999,817771.54551,2728,13458.02,369959.10275,0 -1643824800000,27.543,27.576,27.441,27.539,42081.34,1643825099999,1158307.07116,3250,21807.25,600575.60101,0 -1643825100000,27.539,27.552,27.469,27.507,24473.94,1643825399999,673467.41784,2563,10069.84,277166.65006,0 -1643825400000,27.509,27.545,27.467,27.522,22028.37,1643825699999,605792.19307,2498,15219.57,418551.02219,0 -1643825700000,27.520,27.589,27.497,27.506,16471.26,1643825999999,453762.17953,2713,7646.92,210695.77144,0 -1643826000000,27.504,27.527,27.450,27.455,20136.20,1643826299999,553297.72853,2578,9073.43,249306.80034,0 -1643826300000,27.450,27.477,27.339,27.385,37852.57,1643826599999,1037049.23467,3169,17618.96,482692.05201,0 -1643826600000,27.385,27.497,27.379,27.470,34047.81,1643826899999,934679.31300,3057,19097.05,524344.08603,0 -1643826900000,27.470,27.500,27.409,27.499,24712.92,1643827199999,678466.41497,2379,9085.63,249488.43334,0 -1643827200000,27.492,27.560,27.457,27.553,43899.64,1643827499999,1207718.91357,3059,26694.32,734378.22523,0 -1643827500000,27.553,27.574,27.416,27.420,27107.17,1643827799999,745115.24931,2597,8652.67,237985.49039,0 -1643827800000,27.421,27.467,27.367,27.461,35086.62,1643828099999,961820.74285,3046,15194.22,416595.43612,0 -1643828100000,27.456,27.548,27.455,27.517,27540.12,1643828399999,757054.04286,2376,15491.87,425877.31700,0 -1643828400000,27.514,27.678,27.493,27.658,52822.10,1643828699999,1457820.13718,4427,34438.53,950671.63023,0 -1643828700000,27.657,27.664,27.521,27.626,46377.86,1643828999999,1279269.09520,3473,24659.92,680227.98465,0 -1643829000000,27.628,27.664,27.550,27.566,22701.70,1643829299999,626849.52941,2577,10075.46,278261.49102,0 -1643829300000,27.566,27.603,27.507,27.582,24353.79,1643829599999,671059.63038,2503,12961.96,357176.58350,0 -1643829600000,27.590,27.633,27.533,27.546,24175.52,1643829899999,666987.56126,2523,12835.93,354168.75008,0 -1643829900000,27.545,27.559,27.468,27.547,33418.54,1643830199999,919407.75627,2666,10134.54,278913.15949,0 -1643830200000,27.540,27.665,27.539,27.647,40738.39,1643830499999,1124046.36626,2954,17044.41,470375.29386,0 -1643830500000,27.652,27.732,27.627,27.671,43119.42,1643830799999,1193342.70212,3751,24819.13,687048.95044,0 -1643830800000,27.670,27.720,27.610,27.638,46192.10,1643831099999,1278006.04680,3036,21080.68,583539.58998,0 -1643831100000,27.638,27.758,27.624,27.728,50277.10,1643831399999,1392587.92706,3509,37610.44,1041869.85846,0 -1643831400000,27.729,27.758,27.664,27.700,31337.16,1643831699999,868362.61120,2601,14733.15,408323.99970,0 -1643831700000,27.696,27.696,27.579,27.582,44605.78,1643831999999,1233089.63200,2894,18261.38,504751.29929,0 -1643832000000,27.585,27.624,27.430,27.578,87170.07,1643832299999,2398310.83607,4533,33539.16,923096.31243,0 -1643832300000,27.578,27.589,27.472,27.510,26759.58,1643832599999,736418.25186,2199,13240.82,364279.42432,0 -1643832600000,27.511,27.590,27.473,27.538,20239.50,1643832899999,557209.83500,2056,13072.22,359945.80438,0 -1643832900000,27.536,27.614,27.506,27.551,19212.78,1643833199999,529463.73780,1975,12765.05,351811.22409,0 -1643833200000,27.551,27.575,27.462,27.474,21985.18,1643833499999,604570.45449,2091,9739.31,267832.11637,0 -1643833500000,27.475,27.547,27.410,27.475,22912.24,1643833799999,629578.46825,2831,9825.16,270023.22617,0 -1643833800000,27.476,27.480,27.265,27.354,76094.07,1643834099999,2080228.76634,4286,23521.71,643201.79646,0 -1643834100000,27.352,27.366,27.163,27.236,65617.57,1643834399999,1787505.87287,4639,26112.49,711396.93320,0 -1643834400000,27.233,27.314,27.206,27.251,35734.11,1643834699999,974411.50527,2979,19233.42,524465.26465,0 -1643834700000,27.249,27.393,27.241,27.325,41884.40,1643834999999,1144943.79396,2888,21822.00,596464.78588,0 -1643835000000,27.324,27.459,27.255,27.449,35921.09,1643835299999,982396.62575,2821,23638.28,646862.38123,0 -1643835300000,27.450,27.576,27.412,27.440,73343.56,1643835599999,2015747.46666,3929,39830.27,1095116.15846,0 -1643835600000,27.452,27.510,27.278,27.328,52786.20,1643835899999,1444888.91811,3535,25346.88,694511.38608,0 -1643835900000,27.333,27.339,27.143,27.157,57186.60,1643836199999,1555978.96458,4168,22978.31,625303.26183,0 -1643836200000,27.155,27.250,27.069,27.240,74239.46,1643836499999,2015875.99126,5230,34020.45,924099.89942,0 -1643836500000,27.232,27.320,26.880,26.917,141270.62,1643836799999,3824011.20289,8333,54121.70,1465614.47130,0 -1643836800000,26.916,26.928,26.576,26.650,198054.46,1643837099999,5291688.70671,11810,91905.66,2456577.81661,0 -1643837100000,26.642,26.791,26.640,26.691,73955.90,1643837399999,1976502.30185,6169,35074.75,937472.68482,0 -1643837400000,26.692,26.786,26.282,26.403,279375.45,1643837699999,7395646.02724,15473,98593.70,2611522.30980,0 -1643837700000,26.403,26.433,26.075,26.223,221224.87,1643837999999,5808995.90977,16023,104128.60,2734738.23223,0 -1643838000000,26.219,26.432,26.156,26.204,103812.24,1643838299999,2732543.96375,8227,56862.16,1497486.42239,0 -1643838300000,26.208,26.380,26.118,26.155,88576.30,1643838599999,2327648.32224,7883,46948.48,1234202.58471,0 -1643838600000,26.157,26.397,26.150,26.333,63013.75,1643838899999,1658389.52281,5144,41542.24,1093486.85352,0 -1643838900000,26.337,26.526,26.326,26.489,90101.21,1643839199999,2382810.01045,6015,51878.24,1372210.74803,0 -1643839200000,26.489,26.619,26.294,26.365,109149.56,1643839499999,2890005.45903,6170,58035.47,1537366.51819,0 -1643839500000,26.360,26.418,26.231,26.274,60159.03,1643839799999,1582991.33293,4759,23889.90,628800.59389,0 -1643839800000,26.274,26.314,26.226,26.254,40665.40,1643840099999,1068138.86513,3406,18310.49,481064.05079,0 -1643840100000,26.253,26.372,26.222,26.278,37477.96,1643840399999,985492.90466,3392,21811.45,573666.23078,0 -1643840400000,26.283,26.480,26.266,26.440,56678.99,1643840699999,1495774.25727,3882,30563.87,806708.12193,0 -1643840700000,26.435,26.475,26.359,26.422,52177.22,1643840999999,1378902.39357,3354,26847.42,709603.04418,0 -1643841000000,26.422,26.457,26.382,26.428,36256.94,1643841299999,958105.73373,2156,17602.90,465362.60312,0 -1643841300000,26.432,26.553,26.432,26.508,30428.47,1643841599999,806380.71126,2647,19477.74,516239.12908,0 -1643841600000,26.507,26.608,26.506,26.588,31683.00,1643841899999,841584.98594,2809,19697.22,523150.19332,0 -1643841900000,26.592,26.624,26.487,26.500,37955.83,1643842199999,1008577.07645,3484,20799.42,552954.21510,0 -1643842200000,26.500,26.517,26.427,26.430,22630.49,1643842499999,599271.12931,2282,10791.68,285866.00410,0 -1643842500000,26.431,26.457,26.394,26.413,22107.36,1643842799999,584103.49231,2755,10176.65,268945.63798,0 -1643842800000,26.414,26.522,26.311,26.459,43551.61,1643843099999,1149978.80733,4382,20605.67,544219.24395,0 -1643843100000,26.459,26.503,26.417,26.454,29908.39,1643843399999,791248.86427,3253,13977.60,369785.73257,0 -1643843400000,26.453,26.620,26.445,26.585,49205.49,1643843699999,1305890.56392,4127,30081.24,798285.04171,0 -1643843700000,26.583,26.609,26.433,26.440,60580.42,1643843999999,1607611.08259,4529,24974.91,662943.97192,0 -1643844000000,26.441,26.497,26.394,26.466,33589.33,1643844299999,888350.91772,3281,20930.94,553706.30370,0 -1643844300000,26.466,26.466,26.373,26.420,22020.46,1643844599999,581566.47755,2636,9871.96,260731.82538,0 -1643844600000,26.412,26.522,26.324,26.376,40917.04,1643844899999,1080907.99885,3668,21522.04,568595.93459,0 -1643844900000,26.385,26.385,26.270,26.301,42785.35,1643845199999,1125548.70717,3307,18726.67,492633.85200,0 -1643845200000,26.300,26.368,26.266,26.336,26829.49,1643845499999,706027.56460,2907,13226.56,348112.95641,0 -1643845500000,26.335,26.430,26.257,26.287,65878.59,1643845799999,1734491.52785,4339,32136.56,846341.54459,0 -1643845800000,26.288,26.365,26.155,26.190,51216.16,1643846099999,1345804.94707,4092,18075.67,474981.82421,0 -1643846100000,26.191,26.402,26.172,26.309,44024.93,1643846399999,1158140.61979,3654,21924.76,576836.19994,0 -1643846400000,26.313,26.430,26.163,26.171,81424.26,1643846699999,2140657.28230,5042,37973.99,998430.28261,0 -1643846700000,26.175,26.250,25.946,26.249,152002.55,1643846999999,3962446.50015,8363,61944.48,1616319.59615,0 -1643847000000,26.243,26.379,26.230,26.371,58349.65,1643847299999,1534165.07501,4916,31881.80,838359.64357,0 -1643847300000,26.369,26.371,26.155,26.171,47027.80,1643847599999,1236662.99089,3681,25029.06,658450.47477,0 -1643847600000,26.166,26.300,26.061,26.300,52519.57,1643847899999,1373800.12953,4432,25150.04,658256.19692,0 -1643847900000,26.301,26.354,26.268,26.313,29346.65,1643848199999,772379.90226,3260,18355.43,483129.74807,0 -1643848200000,26.310,26.427,26.179,26.215,47194.95,1643848499999,1241264.18105,3777,20009.61,526574.41681,0 -1643848500000,26.214,26.362,26.193,26.229,32536.04,1643848799999,854771.93698,3363,20128.79,528929.17204,0 -1643848800000,26.229,26.243,26.122,26.122,27692.83,1643849099999,724929.16740,3053,12556.92,328757.35981,0 -1643849100000,26.124,26.203,26.018,26.088,59395.84,1643849399999,1550361.77293,4037,26142.29,682513.42559,0 -1643849400000,26.088,26.222,26.057,26.199,38691.56,1643849699999,1010954.21927,3382,21410.36,559500.98863,0 -1643849700000,26.200,26.229,26.061,26.073,34635.10,1643849999999,905478.68685,3415,15774.72,412525.78410,0 -1643850000000,26.070,26.192,26.059,26.160,32156.36,1643850299999,840444.63488,2956,16547.83,432455.82123,0 -1643850300000,26.156,26.180,26.013,26.045,26738.62,1643850599999,696832.80679,2575,12567.97,327406.45728,0 -1643850600000,26.045,26.179,26.045,26.156,33101.58,1643850899999,864844.88200,2704,18058.02,471702.87680,0 -1643850900000,26.154,26.154,25.950,25.976,53959.22,1643851199999,1405600.55390,3607,21825.04,568858.09705,0 -1643851200000,25.979,26.071,25.951,26.063,35842.85,1643851499999,932014.29498,3016,20287.89,527667.88673,0 -1643851500000,26.063,26.094,25.985,26.028,23842.85,1643851799999,621005.56916,2238,11140.59,290207.75923,0 -1643851800000,26.030,26.156,26.030,26.137,44120.27,1643852099999,1151086.98024,2606,23208.48,605434.16730,0 -1643852100000,26.137,26.173,26.084,26.090,27178.71,1643852399999,710055.16961,2485,11163.77,291743.88237,0 -1643852400000,26.091,26.154,26.053,26.105,18562.20,1643852699999,484575.84345,2088,10062.99,262682.04919,0 -1643852700000,26.101,26.109,25.761,25.815,150945.80,1643852999999,3905365.14911,7872,56397.74,1458465.96229,0 -1643853000000,25.814,25.815,25.661,25.679,119929.37,1643853299999,3084920.60845,6698,42377.49,1090148.37261,0 -1643853300000,25.678,25.769,25.600,25.712,109137.35,1643853599999,2802822.86870,5725,56292.36,1446071.59002,0 -1643853600000,25.707,25.810,25.656,25.660,58695.03,1643853899999,1511450.60534,3895,33033.17,850930.23413,0 -1643853900000,25.660,25.704,25.581,25.617,89535.84,1643854199999,2294712.01193,4868,45797.95,1174018.61639,0 -1643854200000,25.618,25.760,25.557,25.754,67812.48,1643854499999,1738716.18622,4022,35557.22,911949.17508,0 -1643854500000,25.755,25.876,25.740,25.876,55314.70,1643854799999,1427624.26180,3589,31554.64,814473.20172,0 -1643854800000,25.875,25.875,25.651,25.688,64582.19,1643855099999,1664414.53648,3693,23472.94,605075.38621,0 -1643855100000,25.693,25.854,25.680,25.804,34893.87,1643855399999,899556.28297,2898,16686.72,430324.48669,0 -1643855400000,25.803,25.860,25.789,25.792,24394.59,1643855699999,630107.36395,2300,10874.40,280918.72056,0 -1643855700000,25.793,25.847,25.769,25.847,22488.57,1643855999999,580187.48504,2065,11875.65,306409.47534,0 -1643856000000,25.849,25.883,25.803,25.857,22307.73,1643856299999,576550.04794,2175,13030.01,336785.31561,0 -1643856300000,25.857,26.012,25.857,25.995,67217.88,1643856599999,1743219.49868,3958,50821.70,1318306.91888,0 -1643856600000,25.995,26.020,25.933,25.955,42503.35,1643856899999,1104380.62451,2604,18696.84,485890.13137,0 -1643856900000,25.951,26.040,25.926,26.017,36891.28,1643857199999,958427.92649,2246,19624.34,509974.45125,0 -1643857200000,26.015,26.022,25.921,25.957,38177.41,1643857499999,990861.41694,2534,13245.74,343900.30851,0 -1643857500000,25.959,25.971,25.861,25.889,30347.31,1643857799999,786058.78461,2392,11468.46,297092.17853,0 -1643857800000,25.889,25.949,25.815,25.938,34726.75,1643858099999,897889.79285,2492,16409.06,424391.86720,0 -1643858100000,25.936,25.950,25.846,25.882,18478.02,1643858399999,478471.36550,2103,9188.47,237864.50445,0 -1643858400000,25.882,25.905,25.788,25.801,19117.13,1643858699999,493941.52099,2181,8103.86,209412.90702,0 -1643858700000,25.800,25.805,25.707,25.764,41727.02,1643858999999,1075002.97928,3089,22752.11,586243.89307,0 -1643859000000,25.763,25.837,25.741,25.816,29692.03,1643859299999,765524.09354,2542,14952.07,385525.84176,0 -1643859300000,25.814,25.936,25.807,25.934,22060.88,1643859599999,570870.73469,2417,13756.16,355946.06839,0 -1643859600000,25.934,25.967,25.785,25.806,35958.38,1643859899999,931049.40354,2939,15337.38,397263.25202,0 -1643859900000,25.808,25.891,25.766,25.891,24027.88,1643860199999,620285.66573,2574,13139.38,339229.33208,0 -1643860200000,25.886,25.927,25.773,25.839,27723.13,1643860499999,716230.06579,2791,14260.81,368396.20874,0 -1643860500000,25.837,25.894,25.777,25.845,34279.63,1643860799999,885474.09580,2815,20071.01,518504.07585,0 -1643860800000,25.843,25.987,25.794,25.975,71483.79,1643861099999,1851663.01401,5384,47946.02,1241630.90777,0 -1643861100000,25.981,26.020,25.954,26.002,25712.24,1643861399999,668112.23295,2875,15508.25,403029.89983,0 -1643861400000,26.002,26.020,25.950,25.950,23578.50,1643861699999,612671.77631,2645,11468.44,298051.65903,0 -1643861700000,25.951,25.974,25.930,25.930,19745.49,1643861999999,512372.19576,2580,7707.59,200026.55822,0 -1643862000000,25.931,25.960,25.856,25.952,30451.85,1643862299999,789070.72747,3165,13892.19,359999.45853,0 -1643862300000,25.952,26.020,25.929,25.936,27938.94,1643862599999,725832.71876,2687,16559.05,430190.20372,0 -1643862600000,25.938,25.939,25.878,25.922,23371.75,1643862899999,605602.26930,2633,14781.15,383037.65918,0 -1643862900000,25.923,25.960,25.907,25.958,20681.01,1643863199999,536286.93327,2527,8514.67,220842.59408,0 -1643863200000,25.956,26.094,25.952,26.038,47957.94,1643863499999,1248181.49049,3543,35712.16,929405.86845,0 -1643863500000,26.039,26.091,26.007,26.086,27336.24,1643863799999,711942.33707,2618,15774.82,410864.25580,0 -1643863800000,26.084,26.141,26.062,26.093,77309.06,1643864099999,2018596.98117,3922,54039.04,1410952.67675,0 -1643864100000,26.092,26.104,26.041,26.057,24405.50,1643864399999,636211.07212,2454,13015.67,339294.69625,0 -1643864400000,26.057,26.088,26.026,26.074,23760.26,1643864699999,618936.44053,2552,8177.02,213050.69110,0 -1643864700000,26.063,26.077,26.011,26.077,37613.87,1643864999999,979422.48798,2907,17658.23,459851.18486,0 -1643865000000,26.075,26.096,26.043,26.061,19881.78,1643865299999,518369.72538,2106,9370.63,244342.26916,0 -1643865300000,26.058,26.240,26.040,26.229,69237.73,1643865599999,1811781.53427,4198,45187.89,1182748.62135,0 -1643865600000,26.230,26.277,26.193,26.269,58639.44,1643865899999,1537941.73305,3699,30244.72,793461.94159,0 -1643865900000,26.268,26.362,26.232,26.294,56597.74,1643866199999,1489238.97560,4298,34963.14,920000.77205,0 -1643866200000,26.293,26.422,26.200,26.365,53556.29,1643866499999,1408618.97928,4219,28028.79,737351.86271,0 -1643866500000,26.366,26.374,26.310,26.338,40250.57,1643866799999,1060466.71101,3012,18442.74,485901.43646,0 -1643866800000,26.337,26.357,26.298,26.321,26083.30,1643867099999,686623.94449,2712,14378.88,378529.05930,0 -1643867100000,26.321,26.349,26.305,26.336,20612.63,1643867399999,542627.59304,2484,10687.89,281380.87040,0 -1643867400000,26.337,26.477,26.337,26.469,50951.41,1643867699999,1346063.37139,3395,32062.51,847008.57310,0 -1643867700000,26.466,26.475,26.426,26.430,26552.94,1643867999999,702188.11127,2276,14883.44,393599.31004,0 -1643868000000,26.436,26.451,26.390,26.430,38713.53,1643868299999,1023069.24195,2999,16621.05,439259.08622,0 -1643868300000,26.429,26.508,26.427,26.442,49138.64,1643868599999,1300708.34589,3354,26454.41,700343.82274,0 -1643868600000,26.442,26.453,26.397,26.430,34018.11,1643868899999,898615.36742,2760,15223.52,402164.52163,0 -1643868900000,26.431,26.446,26.260,26.302,69684.97,1643869199999,1834870.76450,3967,19044.80,501430.92077,0 -1643869200000,26.299,26.308,26.211,26.272,50633.81,1643869499999,1330436.05117,3384,17691.58,464950.44105,0 -1643869500000,26.272,26.331,26.260,26.289,19105.02,1643869799999,502399.31391,2444,8246.94,216871.83046,0 -1643869800000,26.287,26.429,26.263,26.393,41411.37,1643870099999,1092437.55958,3714,20492.96,540527.20628,0 -1643870100000,26.392,26.407,26.328,26.389,28981.40,1643870399999,764304.94664,2926,13340.60,351888.57648,0 -1643870400000,26.388,26.457,26.358,26.445,28899.04,1643870699999,763309.43224,2769,16132.18,426223.62127,0 -1643870700000,26.444,26.550,26.428,26.509,52570.54,1643870999999,1392851.76116,3803,36285.22,961547.41679,0 -1643871000000,26.512,26.526,26.483,26.486,24357.83,1643871299999,645627.46877,2347,9867.10,261585.30165,0 -1643871300000,26.485,26.574,26.479,26.551,45952.21,1643871599999,1219402.14651,3169,28440.07,754653.97415,0 -1643871600000,26.551,26.640,26.533,26.629,50053.80,1643871899999,1331596.56522,3695,23420.92,622940.89212,0 -1643871900000,26.629,26.850,26.600,26.836,113648.70,1643872199999,3037300.60882,6898,69068.25,1846104.35705,0 -1643872200000,26.838,26.842,26.680,26.757,92247.82,1643872499999,2468618.51258,5531,42060.55,1125806.01067,0 -1643872500000,26.756,26.775,26.680,26.740,37052.78,1643872799999,990547.89952,3740,20937.13,559836.60115,0 -1643872800000,26.738,26.746,26.629,26.659,38316.93,1643873099999,1022207.30365,3008,12474.58,332854.21949,0 -1643873100000,26.660,26.779,26.659,26.704,44004.28,1643873399999,1175957.29224,3287,28975.96,774431.01493,0 -1643873400000,26.704,26.714,26.561,26.589,42648.52,1643873699999,1135304.18320,3394,12989.41,345875.89767,0 -1643873700000,26.594,26.616,26.505,26.585,52470.73,1643873999999,1393590.69368,3829,23482.05,623754.60142,0 -1643874000000,26.580,26.610,26.563,26.601,18078.16,1643874299999,480650.01064,2380,7246.68,192679.32036,0 -1643874300000,26.600,26.674,26.586,26.634,34233.86,1643874599999,911743.29173,3409,22560.14,600896.93062,0 -1643874600000,26.633,26.650,26.585,26.620,28598.28,1643874899999,761224.95472,2602,12014.75,319878.54942,0 -1643874900000,26.619,26.683,26.610,26.656,23800.05,1643875199999,634175.80581,2362,10980.55,292596.36241,0 -1643875200000,26.658,26.767,26.595,26.711,48866.18,1643875499999,1304344.88902,3869,31439.63,839308.52951,0 -1643875500000,26.710,26.733,26.680,26.685,30732.05,1643875799999,820700.96539,2667,15445.04,412567.25295,0 -1643875800000,26.687,26.860,26.679,26.846,49972.42,1643876099999,1339012.74622,3612,31560.21,845614.85186,0 -1643876100000,26.843,26.843,26.777,26.808,34452.98,1643876399999,923589.81469,3226,18056.72,484054.84422,0 -1643876400000,26.809,26.809,26.693,26.738,26120.17,1643876699999,698583.94148,2856,9128.86,244155.80247,0 -1643876700000,26.738,26.754,26.662,26.668,24723.85,1643876999999,660494.29882,2505,10634.77,284213.55419,0 -1643877000000,26.661,26.779,26.652,26.696,23978.49,1643877299999,640595.55178,2631,13555.18,362122.76366,0 -1643877300000,26.696,26.699,26.599,26.614,49391.67,1643877599999,1315623.31472,3044,14377.36,382960.72474,0 -1643877600000,26.610,26.623,26.469,26.520,48157.11,1643877899999,1277896.44855,3654,12937.13,343394.62674,0 -1643877900000,26.520,26.572,26.476,26.490,52639.18,1643878199999,1396171.88175,3517,21032.09,558066.87541,0 -1643878200000,26.489,26.604,26.488,26.583,29903.86,1643878499999,794484.72889,2773,15495.69,411655.42816,0 -1643878500000,26.583,26.663,26.583,26.652,23866.42,1643878799999,635595.11433,2396,14298.46,380785.17320,0 -1643878800000,26.653,26.686,26.630,26.658,31180.24,1643879099999,831062.44790,2632,15422.78,411157.23509,0 -1643879100000,26.654,26.666,26.632,26.659,15759.75,1643879399999,419968.78375,2057,5647.78,150505.46487,0 -1643879400000,26.656,26.656,26.625,26.642,22938.16,1643879699999,611066.33698,2201,8158.87,217362.25426,0 -1643879700000,26.641,26.649,26.450,26.474,67529.95,1643879999999,1791356.96315,4229,25512.00,676670.68758,0 -1643880000000,26.474,26.513,26.410,26.471,51227.73,1643880299999,1356044.92758,3548,24033.34,636372.49384,0 -1643880300000,26.472,26.508,26.411,26.411,33131.37,1643880599999,876672.75406,2559,12726.10,336808.57381,0 -1643880600000,26.411,26.462,26.370,26.413,48265.57,1643880899999,1275076.79938,2986,22597.69,597127.56698,0 -1643880900000,26.410,26.486,26.408,26.454,31086.21,1643881199999,822267.38811,2604,17053.41,451074.67686,0 -1643881200000,26.456,26.475,26.409,26.465,17530.08,1643881499999,463516.69614,2001,7634.76,201912.23510,0 -1643881500000,26.465,26.537,26.453,26.491,24546.39,1643881799999,650411.99316,2575,14582.04,386431.71089,0 -1643881800000,26.488,26.516,26.461,26.470,21560.22,1643882099999,571137.90623,2411,9581.68,253850.75992,0 -1643882100000,26.472,26.529,26.055,26.103,153879.96,1643882399999,4041509.07919,8255,53822.07,1413981.04065,0 -1643882400000,26.108,26.152,25.731,25.908,265559.45,1643882699999,6886037.05996,11709,118868.16,3083524.25215,0 -1643882700000,25.902,25.971,25.780,25.932,98970.94,1643882999999,2563530.12047,5358,59653.87,1545605.84119,0 -1643883000000,25.930,26.011,25.901,26.002,83361.32,1643883299999,2163594.37845,4696,46669.49,1211549.21356,0 -1643883300000,26.001,26.021,25.806,25.912,107917.92,1643883599999,2797288.24678,5847,48862.89,1266509.49598,0 -1643883600000,25.911,25.975,25.862,25.875,75541.14,1643883899999,1957791.65153,4219,42448.69,1100219.55861,0 -1643883900000,25.883,25.952,25.829,25.890,65281.45,1643884199999,1690360.10495,3868,33970.95,879750.80792,0 -1643884200000,25.888,26.121,25.816,26.096,78922.01,1643884499999,2051504.66835,4638,49322.23,1282084.03021,0 -1643884500000,26.093,26.157,26.015,26.023,57144.35,1643884799999,1491989.34177,3613,21024.36,549067.56874,0 -1643884800000,26.024,26.036,25.947,25.993,51550.58,1643885099999,1339898.46058,3218,24059.57,625456.98562,0 -1643885100000,25.992,26.095,25.913,26.033,85195.47,1643885399999,2216038.65786,4746,31340.08,815061.52998,0 -1643885400000,26.032,26.085,26.000,26.079,30664.40,1643885699999,798338.48430,2436,15306.17,398547.02658,0 -1643885700000,26.079,26.080,25.984,25.999,36413.89,1643885999999,947728.35615,2716,18449.16,480168.87215,0 -1643886000000,25.999,26.089,25.903,25.939,54318.05,1643886299999,1411031.37777,3647,26264.15,682384.22217,0 -1643886300000,25.940,26.083,25.898,26.059,29559.37,1643886599999,768589.09146,2636,16914.69,439911.15568,0 -1643886600000,26.061,26.130,26.030,26.048,39581.00,1643886899999,1032024.74464,2665,23118.19,602928.14178,0 -1643886900000,26.044,26.099,25.951,25.970,26529.35,1643887199999,690525.37430,2361,13392.81,348668.87250,0 -1643887200000,25.967,26.020,25.930,25.983,33390.22,1643887499999,867241.27728,2646,17642.15,458274.92178,0 -1643887500000,25.983,26.199,25.970,26.194,73769.00,1643887799999,1925144.03322,3858,47287.38,1234596.16547,0 -1643887800000,26.189,26.417,26.151,26.320,126388.70,1643888099999,3323275.30608,6509,68804.67,1809228.64641,0 -1643888100000,26.323,26.469,26.254,26.280,73873.24,1643888399999,1947658.79270,4757,32883.47,867345.42536,0 -1643888400000,26.279,26.425,26.275,26.423,50750.53,1643888699999,1337847.00438,3264,31390.57,827550.12241,0 -1643888700000,26.421,26.493,26.300,26.460,71068.21,1643888999999,1877044.80435,4230,41685.96,1101370.09611,0 -1643889000000,26.460,26.548,26.416,26.443,80277.09,1643889299999,2125314.50823,4309,38584.13,1021835.95448,0 -1643889300000,26.442,26.517,26.429,26.467,44409.62,1643889599999,1176115.99706,3093,22672.11,600475.13858,0 -1643889600000,26.470,26.477,26.251,26.259,70658.12,1643889899999,1862460.99136,4345,28314.99,746488.63970,0 -1643889900000,26.259,26.272,26.137,26.171,86777.23,1643890199999,2272950.51452,4574,44983.79,1178370.18445,0 -1643890200000,26.172,26.339,26.167,26.244,56600.81,1643890499999,1485590.96249,3411,35095.46,921307.76498,0 -1643890500000,26.244,26.478,26.228,26.438,54865.37,1643890799999,1447159.09448,3643,28507.93,751759.01936,0 -1643890800000,26.435,26.470,26.361,26.380,40307.87,1643891099999,1064785.68414,2892,18035.94,476489.21823,0 -1643891100000,26.380,26.413,26.047,26.105,153047.70,1643891399999,4007265.35734,6972,64915.58,1699551.42298,0 -1643891400000,26.111,26.299,26.020,26.274,92830.41,1643891699999,2428543.66231,5565,51246.88,1341245.71858,0 -1643891700000,26.271,26.401,26.180,26.390,54164.26,1643891999999,1424194.67364,3755,30984.09,815158.85919,0 -1643892000000,26.391,26.464,26.320,26.384,57868.80,1643892299999,1527253.15829,3762,27214.30,718299.84003,0 -1643892300000,26.385,26.440,26.272,26.286,50655.09,1643892599999,1335187.65620,3340,19692.43,519247.46715,0 -1643892600000,26.286,26.536,26.270,26.500,79858.09,1643892899999,2112987.14765,4979,47698.46,1262056.29571,0 -1643892900000,26.500,26.662,26.480,26.616,102183.76,1643893199999,2718449.67558,6013,49140.38,1307252.95861,0 -1643893200000,26.619,26.815,26.605,26.683,111264.20,1643893499999,2972598.64424,6650,60901.78,1627104.05464,0 -1643893500000,26.690,26.720,26.569,26.671,67285.99,1643893799999,1792598.48673,4013,25990.29,692494.01355,0 -1643893800000,26.677,26.783,26.665,26.696,70545.29,1643894099999,1884865.59360,4397,40324.84,1077495.84145,0 -1643894100000,26.696,26.748,26.602,26.657,54087.76,1643894399999,1442272.86517,3783,28143.65,750341.77522,0 -1643894400000,26.657,26.659,26.511,26.564,89533.91,1643894699999,2380175.53802,4502,33765.20,897624.57399,0 -1643894700000,26.564,26.588,26.512,26.527,32831.32,1643894999999,871779.74710,3044,14969.80,397564.11434,0 -1643895000000,26.529,26.679,26.527,26.605,51324.39,1643895299999,1366144.96805,3702,28006.37,745541.15551,0 -1643895300000,26.603,26.752,26.592,26.743,54565.97,1643895599999,1455495.18306,3826,39608.87,1056602.83595,0 -1643895600000,26.748,26.775,26.471,26.474,75117.53,1643895899999,1998863.14074,4479,23543.08,626996.05445,0 -1643895900000,26.476,26.528,26.325,26.391,89239.50,1643896199999,2356095.94936,5434,40250.91,1062951.35294,0 -1643896200000,26.391,26.508,26.337,26.397,59847.16,1643896499999,1580836.34847,4002,31506.96,832667.48555,0 -1643896500000,26.405,26.595,26.359,26.581,57735.76,1643896799999,1528983.45778,3756,33368.05,883856.60163,0 -1643896800000,26.579,26.721,26.500,26.522,90835.69,1643897099999,2420808.79554,5305,41127.42,1096416.34772,0 -1643897100000,26.529,26.642,26.460,26.602,56859.22,1643897399999,1510464.54897,3842,29118.63,773775.17768,0 -1643897400000,26.599,26.679,26.567,26.614,26282.22,1643897699999,699678.31864,2598,11189.43,297926.44080,0 -1643897700000,26.606,26.743,26.511,26.715,76872.74,1643897999999,2048746.17505,4296,46518.09,1239827.63087,0 -1643898000000,26.714,26.720,26.617,26.650,33102.05,1643898299999,882407.74210,2952,15818.24,421671.07017,0 -1643898300000,26.651,26.656,26.560,26.571,37210.09,1643898599999,989839.04158,2801,13576.01,361243.68860,0 -1643898600000,26.572,26.871,26.480,26.482,194442.27,1643898899999,5187115.01549,9017,92991.82,2482523.35184,0 -1643898900000,26.482,26.808,26.457,26.771,120446.06,1643899199999,3212006.13869,6363,57407.71,1530551.21106,0 -1643899200000,26.769,26.821,26.694,26.740,68386.35,1643899499999,1829723.44861,4271,35430.91,948119.06486,0 -1643899500000,26.743,26.764,26.630,26.668,59262.48,1643899799999,1581894.08494,3932,28367.11,757151.41892,0 -1643899800000,26.659,26.962,26.624,26.708,136399.58,1643900099999,3657038.04016,7056,67584.18,1812773.24674,0 -1643900100000,26.708,26.914,26.674,26.828,84256.18,1643900399999,2257878.81873,4699,48318.96,1294784.85219,0 -1643900400000,26.831,27.141,26.779,27.028,170831.75,1643900699999,4610645.94034,8562,90999.22,2456375.81902,0 -1643900700000,27.026,27.549,27.026,27.400,343386.49,1643900999999,9388163.16206,16656,187504.03,5126535.18471,0 -1643901000000,27.400,27.652,27.350,27.621,238665.05,1643901299999,6558563.37542,12296,126296.08,3472159.14231,0 -1643901300000,27.618,28.070,27.547,27.949,662775.86,1643901599999,18475676.20376,28173,352742.26,9829674.48035,0 -1643901600000,27.943,28.166,27.926,28.149,296323.92,1643901899999,8313972.16718,14459,149996.72,4209453.08510,0 -1643901900000,28.144,28.279,28.093,28.135,300370.29,1643902199999,8464972.76741,13374,135975.39,3833132.64364,0 -1643902200000,28.133,28.230,28.030,28.046,336776.80,1643902499999,9472027.92185,14764,155871.41,4385357.56657,0 -1643902500000,28.051,28.393,28.024,28.136,371439.80,1643902799999,10479590.68973,14589,188718.98,5326334.48521,0 -1643902800000,28.143,28.374,28.137,28.288,237756.53,1643903099999,6720640.90981,10538,122342.21,3458101.09530,0 -1643903100000,28.289,28.554,28.220,28.466,356236.34,1643903399999,10113250.98797,15574,194465.51,5524270.05378,0 -1643903400000,28.461,28.570,28.368,28.454,248164.67,1643903699999,7066121.96007,11509,114351.16,3257077.08636,0 -1643903700000,28.457,28.854,28.421,28.713,632372.09,1643903999999,18157590.14100,23742,345960.90,9932556.28633,0 -1643904000000,28.709,28.775,28.538,28.581,361086.39,1643904299999,10344577.28250,14820,175041.37,5015899.18560,0 -1643904300000,28.582,28.665,28.533,28.578,182444.12,1643904599999,5214081.03752,8473,88176.38,2520479.85366,0 -1643904600000,28.574,28.699,28.436,28.649,223639.27,1643904899999,6384435.48455,10051,106363.04,3038497.52882,0 -1643904900000,28.653,28.654,28.455,28.498,165392.68,1643905199999,4715207.47039,8375,67760.84,1931944.33238,0 -1643905200000,28.498,28.514,28.236,28.305,280527.31,1643905499999,7952331.31119,11584,108845.11,3085488.01076,0 -1643905500000,28.307,28.450,28.276,28.310,139105.75,1643905799999,3945075.57056,6630,77707.15,2203928.26715,0 -1643905800000,28.308,28.366,28.255,28.301,119856.10,1643906099999,3392797.71860,6237,66206.35,1874472.80512,0 -1643906100000,28.301,28.460,28.214,28.218,126510.98,1643906399999,3584017.38476,6539,60285.94,1708831.99289,0 -1643906400000,28.225,28.322,28.203,28.246,82340.19,1643906699999,2327128.95781,5131,46923.35,1326208.93435,0 -1643906700000,28.244,28.321,28.157,28.157,89387.33,1643906999999,2524350.03696,5117,37126.21,1048909.76811,0 -1643907000000,28.156,28.250,28.101,28.126,128328.76,1643907299999,3614514.89413,6982,61617.01,1736122.02192,0 -1643907300000,28.127,28.196,28.065,28.065,138323.80,1643907599999,3888788.30789,7291,69540.42,1955451.84701,0 -1643907600000,28.073,28.250,27.907,27.927,246258.70,1643907899999,6911635.01332,10663,116023.85,3258391.36618,0 -1643907900000,27.925,28.249,27.919,28.226,155772.06,1643908199999,4373265.68540,7486,104041.94,2922009.75679,0 -1643908200000,28.234,28.434,28.194,28.346,216151.91,1643908499999,6117144.33720,9424,124111.64,3513046.57191,0 -1643908500000,28.349,28.355,28.125,28.139,111348.94,1643908799999,3143987.01920,6450,46162.28,1303573.55846,0 -1643908800000,28.136,28.391,28.110,28.382,108723.79,1643909099999,3076380.18574,5685,66012.63,1867889.02806,0 -1643909100000,28.384,28.449,28.313,28.381,127641.37,1643909399999,3621889.92756,5411,79059.95,2243340.17939,0 -1643909400000,28.387,28.387,28.294,28.345,74512.20,1643909699999,2111350.42982,4567,38167.76,1081739.96299,0 -1643909700000,28.343,28.550,28.340,28.519,113482.17,1643909999999,3229320.92703,6428,74656.45,2124799.82558,0 -1643910000000,28.519,28.566,28.394,28.400,87408.43,1643910299999,2487859.59474,5256,40320.19,1147835.59512,0 -1643910300000,28.401,28.458,28.317,28.394,85589.63,1643910599999,2429179.98347,5393,41475.08,1177284.66852,0 -1643910600000,28.400,28.557,28.399,28.473,82254.20,1643910899999,2342504.49458,4927,47655.86,1357227.46959,0 -1643910900000,28.473,28.527,28.425,28.490,85717.11,1643911199999,2441192.33800,4233,45997.47,1310088.02243,0 -1643911200000,28.490,28.491,28.375,28.404,67943.44,1643911499999,1930984.27361,4119,32974.38,937176.29926,0 -1643911500000,28.402,28.449,28.383,28.397,49484.78,1643911799999,1406235.16734,3237,27790.38,789892.71963,0 -1643911800000,28.397,28.423,28.270,28.388,91053.82,1643912099999,2581437.56094,4444,36966.28,1048465.27331,0 -1643912100000,28.396,28.469,28.327,28.360,67438.23,1643912399999,1914401.83275,3793,32387.46,919692.68992,0 -1643912400000,28.360,28.529,28.335,28.470,49675.06,1643912699999,1413545.71832,3477,26627.04,757742.84087,0 -1643912700000,28.470,28.470,28.377,28.409,38899.78,1643912999999,1105613.69867,2583,19018.30,540508.83787,0 -1643913000000,28.410,28.534,28.391,28.506,58836.02,1643913299999,1676039.92579,3500,34900.01,994288.23390,0 -1643913300000,28.506,28.697,28.466,28.620,127686.96,1643913599999,3651977.42107,6500,80230.49,2294702.05269,0 -1643913600000,28.620,28.755,28.615,28.632,151839.81,1643913899999,4356715.09158,7030,78280.78,2246368.77225,0 -1643913900000,28.632,28.761,28.580,28.723,133652.15,1643914199999,3831714.61447,6603,69148.12,1982424.47140,0 -1643914200000,28.723,28.839,28.706,28.812,143824.33,1643914499999,4137983.56272,8118,78317.96,2253580.31809,0 -1643914500000,28.818,28.824,28.678,28.750,152097.34,1643914799999,4373627.27173,7386,69509.86,1999150.37872,0 -1643914800000,28.750,29.192,28.677,28.934,378661.29,1643915099999,10963179.63547,15993,224372.64,6498775.13399,0 -1643915100000,28.933,28.996,28.841,28.874,154525.15,1643915399999,4466377.62250,7512,85819.74,2481031.32100,0 -1643915400000,28.876,28.902,28.509,28.532,194709.16,1643915699999,5583312.12613,9529,73633.54,2111438.71402,0 -1643915700000,28.536,28.625,28.443,28.504,179044.21,1643915999999,5109622.28941,7879,83496.11,2382965.36119,0 -1643916000000,28.504,28.696,28.491,28.680,91537.20,1643916299999,2616854.06150,4830,54653.13,1562669.49247,0 -1643916300000,28.680,28.718,28.482,28.487,83725.91,1643916599999,2394454.45478,4613,35194.38,1007039.03231,0 -1643916600000,28.486,28.563,28.404,28.477,109132.13,1643916899999,3106973.95705,5594,51863.25,1476825.29940,0 -1643916900000,28.477,28.539,28.242,28.285,143978.58,1643917199999,4081277.90724,6822,61954.14,1756294.39522,0 -1643917200000,28.286,28.425,28.224,28.341,167107.72,1643917499999,4729895.23168,6431,80827.18,2288558.01674,0 -1643917500000,28.342,28.455,28.261,28.392,123319.74,1643917799999,3497603.06124,5775,64577.04,1831512.21763,0 -1643917800000,28.391,28.552,28.356,28.499,85973.48,1643918099999,2446580.20531,4519,45421.42,1292887.58252,0 -1643918100000,28.497,28.633,28.477,28.499,92627.75,1643918399999,2644860.08861,4468,45482.71,1298683.01261,0 -1643918400000,28.496,28.574,28.360,28.397,94698.83,1643918699999,2694498.38999,5018,40952.97,1165682.53730,0 -1643918700000,28.399,28.551,28.399,28.458,72042.13,1643918999999,2052421.42460,4234,34349.55,978651.74493,0 -1643919000000,28.458,28.703,28.458,28.680,98545.32,1643919299999,2819099.44765,5012,66603.77,1905511.52148,0 -1643919300000,28.679,28.760,28.566,28.648,128229.88,1643919599999,3672320.78492,4875,64146.12,1837766.91073,0 -1643919600000,28.645,28.775,28.621,28.698,110509.87,1643919899999,3171159.54047,4406,66500.40,1908861.23812,0 -1643919900000,28.699,28.703,28.566,28.606,61812.80,1643920199999,1769236.32999,3639,25156.29,720102.98779,0 -1643920200000,28.606,28.625,28.334,28.352,153936.83,1643920499999,4384970.52962,7491,65183.62,1856494.41793,0 -1643920500000,28.348,28.490,28.348,28.434,81126.47,1643920799999,2306394.00668,4561,43693.98,1242207.47554,0 -1643920800000,28.434,28.631,28.432,28.603,88838.33,1643921099999,2535575.52544,4529,43162.68,1231927.19164,0 -1643921100000,28.603,28.705,28.449,28.652,91588.63,1643921399999,2617042.67098,4810,45611.24,1303333.98780,0 -1643921400000,28.654,28.716,28.530,28.593,88429.67,1643921699999,2531099.57579,5190,38450.19,1100667.53395,0 -1643921700000,28.591,28.971,28.585,28.970,256261.76,1643921999999,7390527.93930,11439,153609.16,4429928.66184,0 -1643922000000,28.962,29.411,28.952,29.085,560879.11,1643922299999,16360145.90584,24443,298510.69,8708302.79148,0 -1643922300000,29.086,29.657,29.067,29.387,512396.79,1643922599999,15067178.59241,21472,265012.32,7792649.82448,0 -1643922600000,29.388,29.548,29.230,29.335,259466.95,1643922899999,7621525.80184,12931,127068.62,3733573.21568,0 -1643922900000,29.326,29.645,29.242,29.458,241203.00,1643923199999,7102918.12177,12272,142630.00,4201579.45197,0 -1643923200000,29.463,29.483,29.150,29.195,161733.95,1643923499999,4738832.94880,8613,60427.32,1770872.85098,0 -1643923500000,29.197,29.285,29.065,29.231,153549.35,1643923799999,4479635.57812,7784,74831.36,2183856.97549,0 -1643923800000,29.231,29.369,29.197,29.229,118013.36,1643924099999,3453413.25175,6671,71710.95,2098879.73077,0 -1643924100000,29.230,29.437,29.230,29.422,137282.15,1643924399999,4028983.43933,7011,85114.05,2498519.78731,0 -1643924400000,29.422,29.440,29.280,29.371,82126.61,1643924699999,2410744.33838,5239,38164.79,1120542.57965,0 -1643924700000,29.371,29.371,29.221,29.240,77101.47,1643924999999,2257777.18853,5194,32560.11,953770.37408,0 -1643925000000,29.241,29.395,29.200,29.371,77133.18,1643925299999,2256806.18001,4818,37320.03,1092495.09895,0 -1643925300000,29.366,29.528,29.317,29.398,154557.51,1643925599999,4550323.41690,7905,76743.92,2259686.45813,0 -1643925600000,29.404,29.461,29.320,29.346,102416.31,1643925899999,3008645.19198,5699,54783.38,1609460.03371,0 -1643925900000,29.345,29.700,29.333,29.553,212015.24,1643926199999,6269753.30615,10694,123270.36,3645798.62008,0 -1643926200000,29.554,29.724,29.517,29.661,149892.08,1643926499999,4437980.49714,8009,77348.14,2291004.83174,0 -1643926500000,29.661,29.661,29.454,29.531,114619.92,1643926799999,3387157.99628,6478,50009.85,1478071.68764,0 -1643926800000,29.530,29.600,29.485,29.515,69794.80,1643927099999,2061622.54850,4446,31856.19,941087.13991,0 -1643927100000,29.517,29.519,29.365,29.402,82884.40,1643927399999,2439468.90111,5108,26870.09,791025.29878,0 -1643927400000,29.402,29.403,29.247,29.262,96085.24,1643927699999,2817542.04992,5430,32223.25,945362.56885,0 -1643927700000,29.263,29.386,29.218,29.375,100379.78,1643927999999,2942464.63297,4847,47915.09,1404713.30154,0 -1643928000000,29.370,29.402,29.296,29.337,51599.26,1643928299999,1514032.79353,3198,21026.91,616994.96491,0 -1643928300000,29.339,29.340,29.150,29.189,61670.24,1643928599999,1804255.15632,4118,23002.04,673154.77346,0 -1643928600000,29.187,29.307,29.175,29.231,52077.72,1643928899999,1523087.58070,3657,22668.60,663089.21842,0 -1643928900000,29.229,29.370,29.166,29.292,78281.27,1643929199999,2291362.26482,4024,38589.92,1129457.12295,0 -1643929200000,29.291,29.445,29.222,29.432,107422.68,1643929499999,3155483.76048,5565,64914.55,1906977.88833,0 -1643929500000,29.431,29.551,29.338,29.362,111782.97,1643929799999,3290855.72806,6150,60537.51,1782787.97313,0 -1643929800000,29.365,29.424,29.319,29.351,96867.02,1643930099999,2845884.78776,4658,57110.03,1677924.80835,0 -1643930100000,29.349,29.385,29.300,29.338,59419.51,1643930399999,1742845.24133,3664,27167.78,796894.73385,0 -1643930400000,29.343,29.372,29.257,29.276,66360.50,1643930699999,1944066.76549,3369,24300.44,711884.51315,0 -1643930700000,29.276,29.284,29.158,29.204,70768.42,1643930999999,2067675.42707,3929,27454.92,802340.46340,0 -1643931000000,29.201,29.259,29.060,29.069,122050.85,1643931299999,3557638.69223,5699,45895.99,1338310.17719,0 -1643931300000,29.069,29.340,29.065,29.237,101920.27,1643931599999,2977332.52077,4912,58660.29,1713807.01668,0 -1643931600000,29.237,29.278,29.182,29.198,42086.01,1643931899999,1230450.98249,2808,19789.75,578649.03387,0 -1643931900000,29.199,29.500,29.131,29.392,167799.00,1643932199999,4925282.31165,8242,105618.69,3101105.25607,0 -1643932200000,29.391,29.455,29.268,29.437,81781.27,1643932499999,2401947.24843,4912,39057.56,1147543.80654,0 -1643932500000,29.437,29.690,29.365,29.680,201201.08,1643932799999,5945241.20458,9843,118548.42,3504146.20731,0 -1643932800000,29.648,29.695,29.415,29.432,239173.24,1643933099999,7063249.50070,9902,105996.09,3131388.65507,0 -1643933100000,29.431,29.524,29.333,29.456,99187.86,1643933399999,2917734.40900,5502,50532.88,1486735.87072,0 -1643933400000,29.458,29.499,29.393,29.414,43231.19,1643933699999,1272709.72368,2970,21848.34,643332.52890,0 -1643933700000,29.414,29.461,29.231,29.360,92790.61,1643933999999,2720413.27276,5671,44915.30,1317180.55861,0 -1643934000000,29.357,29.513,29.340,29.476,79021.01,1643934299999,2325670.77050,4639,41879.06,1232495.49876,0 -1643934300000,29.481,29.647,29.405,29.620,124766.56,1643934599999,3683447.43705,5888,70085.07,2069782.46597,0 -1643934600000,29.621,29.626,29.426,29.596,102045.60,1643934899999,3013877.20344,5286,52991.06,1565091.69293,0 -1643934900000,29.594,29.676,29.497,29.666,85997.72,1643935199999,2544779.44540,5150,42579.96,1260134.02649,0 -1643935200000,29.666,29.980,29.653,29.794,312135.31,1643935499999,9314360.72308,14478,184108.02,5493300.83498,0 -1643935500000,29.794,29.811,29.621,29.664,109616.02,1643935799999,3255358.96221,5773,52503.55,1559254.44316,0 -1643935800000,29.665,29.669,29.578,29.592,64330.91,1643936099999,1904769.53987,3941,27501.79,814345.61917,0 -1643936100000,29.592,29.707,29.560,29.652,75650.14,1643936399999,2242170.97005,4423,46836.70,1388501.92430,0 -1643936400000,29.647,29.658,29.506,29.551,100475.40,1643936699999,2970035.37625,5337,47536.47,1405224.63525,0 -1643936700000,29.557,29.579,29.428,29.441,107344.26,1643936999999,3165742.83660,4887,42319.43,1248229.15183,0 -1643937000000,29.441,29.445,29.319,29.367,130828.74,1643937299999,3842439.50047,5416,47078.19,1383058.72245,0 -1643937300000,29.367,29.435,29.258,29.417,103645.22,1643937599999,3043375.61101,4863,53806.21,1580439.14606,0 -1643937600000,29.414,29.439,29.260,29.313,62396.81,1643937899999,1830326.79310,3229,25216.63,739942.76285,0 -1643937900000,29.309,29.348,29.207,29.246,74559.22,1643938199999,2182672.34186,3686,31192.75,913256.15442,0 -1643938200000,29.251,29.390,29.200,29.373,100591.98,1643938499999,2947293.49009,4610,64042.16,1876506.80898,0 -1643938500000,29.368,29.370,29.254,29.335,58421.68,1643938799999,1711928.11677,3159,24923.26,730496.66561,0 -1643938800000,29.335,29.414,29.292,29.351,45431.69,1643939099999,1333831.16875,2599,23185.30,680750.78455,0 -1643939100000,29.355,29.395,29.299,29.331,55146.04,1643939399999,1618716.30602,2955,24729.46,725954.24578,0 -1643939400000,29.332,29.365,29.266,29.293,44736.79,1643939699999,1310996.49206,2357,20019.09,586661.40718,0 -1643939700000,29.292,29.297,29.188,29.211,60409.86,1643939999999,1766841.54456,2898,29268.89,856240.86359,0 -1643940000000,29.209,29.263,29.133,29.156,86974.37,1643940299999,2539592.78654,4441,44622.81,1303107.07009,0 -1643940300000,29.161,29.333,29.149,29.304,67066.21,1643940599999,1961601.98567,3451,43355.36,1268146.54975,0 -1643940600000,29.303,29.355,29.297,29.314,44443.62,1643940899999,1303063.97076,2739,18411.78,539874.99461,0 -1643940900000,29.314,29.440,29.300,29.400,76474.45,1643941199999,2246824.76339,3727,45363.65,1333019.04386,0 -1643941200000,29.403,29.532,29.383,29.388,69851.15,1643941499999,2056822.23998,4241,38602.86,1136884.35402,0 -1643941500000,29.388,29.447,29.337,29.401,51411.48,1643941799999,1511672.24336,2734,24672.77,725646.95424,0 -1643941800000,29.405,29.407,29.274,29.334,68650.59,1643942099999,2012415.00399,3581,28080.03,823182.25080,0 -1643942100000,29.334,29.340,29.186,29.284,57753.89,1643942399999,1689499.81781,3456,25154.45,735968.28872,0 -1643942400000,29.278,29.500,29.277,29.351,132274.33,1643942699999,3887951.24757,5676,74099.43,2177632.35839,0 -1643942700000,29.358,29.442,29.358,29.377,48054.35,1643942999999,1412496.99190,3385,27634.58,812324.26471,0 -1643943000000,29.376,29.404,29.260,29.303,52755.78,1643943299999,1547418.98718,3132,17905.09,525317.74428,0 -1643943300000,29.303,29.364,29.260,29.317,62335.97,1643943599999,1827455.59624,2888,30756.15,901789.35376,0 -1643943600000,29.316,29.317,29.170,29.191,73002.36,1643943899999,2134610.88016,4196,30581.69,894237.27819,0 -1643943900000,29.194,29.305,29.162,29.265,45177.27,1643944199999,1320215.79256,3313,27341.18,799032.07574,0 -1643944200000,29.264,29.278,29.140,29.214,49460.56,1643944499999,1444618.76180,3198,22746.86,664458.70607,0 -1643944500000,29.216,29.277,29.172,29.264,51028.32,1643944799999,1491091.53449,3258,27538.70,805051.93000,0 -1643944800000,29.263,29.306,29.180,29.185,27585.95,1643945099999,806677.79393,2724,13188.51,385766.28221,0 -1643945100000,29.185,29.211,29.085,29.131,70486.70,1643945399999,2053065.72178,4006,30046.65,875169.40889,0 -1643945400000,29.129,29.218,29.106,29.170,47413.95,1643945699999,1382598.94238,3238,27409.19,799346.77098,0 -1643945700000,29.170,29.180,29.077,29.085,43732.05,1643945999999,1273783.60259,2934,15782.14,459768.00435,0 -1643946000000,29.086,29.114,29.028,29.094,70704.47,1643946299999,2055334.84404,4011,33325.06,968760.61052,0 -1643946300000,29.098,29.175,29.098,29.158,47092.32,1643946599999,1372175.00903,3384,23490.18,684458.07763,0 -1643946600000,29.164,29.241,29.137,29.197,35393.98,1643946899999,1033169.63113,2836,22393.10,653672.20347,0 -1643946900000,29.196,29.219,29.171,29.202,32269.13,1643947199999,942202.41030,2357,15370.25,448822.98790,0 -1643947200000,29.200,29.291,29.180,29.181,74294.11,1643947499999,2172419.23606,4329,41637.21,1217705.42790,0 -1643947500000,29.182,29.231,29.113,29.150,74808.87,1643947799999,2181396.35825,3651,35534.59,1036293.86850,0 -1643947800000,29.151,29.202,29.149,29.192,35114.14,1643948099999,1024395.20024,2333,16281.93,474991.72440,0 -1643948100000,29.192,29.249,29.167,29.249,46073.90,1643948399999,1345582.41410,2577,24787.61,724060.11725,0 -1643948400000,29.249,29.289,29.204,29.229,48360.68,1643948699999,1414480.34227,3179,21519.15,629492.41490,0 -1643948700000,29.228,29.264,29.218,29.245,20685.13,1643948999999,604879.95781,1745,10727.25,313708.47948,0 -1643949000000,29.246,29.267,29.117,29.118,42407.06,1643949299999,1238060.14746,2820,15679.05,457891.22282,0 -1643949300000,29.118,29.231,29.111,29.177,41538.21,1643949599999,1211837.63677,2859,26539.39,774308.78601,0 -1643949600000,29.179,29.225,29.142,29.168,26540.50,1643949899999,774647.39701,2497,11039.14,322208.73567,0 -1643949900000,29.169,29.202,29.086,29.112,70679.02,1643950199999,2059318.00862,3669,28606.11,833751.02603,0 -1643950200000,29.107,29.127,28.850,28.893,223359.54,1643950499999,6468925.37177,9886,79912.23,2315395.36860,0 -1643950500000,28.893,28.979,28.810,28.938,117552.44,1643950799999,3396097.15799,5495,49028.71,1416497.11188,0 -1643950800000,28.944,28.976,28.850,28.936,85341.45,1643951099999,2466721.67903,4039,42260.85,1221895.07235,0 -1643951100000,28.937,29.020,28.936,28.970,53632.23,1643951399999,1554500.76851,3669,28979.75,840021.96205,0 -1643951400000,28.973,29.233,28.971,29.117,118499.96,1643951699999,3447086.99101,6602,73981.55,2151928.84546,0 -1643951700000,29.118,29.423,29.107,29.348,158740.53,1643951999999,4647716.56296,9384,94621.00,2771195.08662,0 -1643952000000,29.348,29.440,29.250,29.398,183216.44,1643952299999,5379099.63132,9080,90581.53,2659893.08414,0 -1643952300000,29.396,29.431,29.264,29.292,101784.64,1643952599999,2987068.07851,4998,43538.39,1277952.50537,0 -1643952600000,29.291,29.352,29.170,29.252,111201.05,1643952899999,3251879.13141,6075,49828.34,1457046.72032,0 -1643952900000,29.250,29.256,29.142,29.229,70445.03,1643953199999,2056550.16555,4288,35955.42,1049731.64555,0 -1643953200000,29.228,29.232,29.118,29.131,58135.11,1643953499999,1696329.89793,3388,24823.47,724358.11509,0 -1643953500000,29.139,29.203,29.050,29.065,74161.91,1643953799999,2159774.90682,4466,35264.20,1027264.54500,0 -1643953800000,29.065,29.156,29.064,29.126,38690.64,1643954099999,1126507.07452,2638,22967.65,668578.02253,0 -1643954100000,29.126,29.200,29.120,29.139,31111.96,1643954399999,907120.67016,2471,17721.98,516754.00419,0 -1643954400000,29.139,29.296,29.131,29.189,108565.32,1643954699999,3173361.92236,6345,66208.07,1935083.85494,0 -1643954700000,29.190,29.326,29.181,29.265,121445.46,1643954999999,3553087.95479,6639,63111.99,1846657.22332,0 -1643955000000,29.264,29.350,29.219,29.288,78720.17,1643955299999,2305003.36576,4653,48612.77,1423650.32139,0 -1643955300000,29.288,29.431,29.286,29.405,69236.43,1643955599999,2032335.47891,5168,43102.09,1265495.87166,0 -1643955600000,29.408,29.449,29.339,29.384,95728.77,1643955899999,2814546.92123,5389,45688.29,1343681.72590,0 -1643955900000,29.381,29.410,29.289,29.314,76893.02,1643956199999,2256341.58195,4175,41308.31,1212449.03699,0 -1643956200000,29.318,29.418,29.318,29.377,61015.25,1643956499999,1792556.80617,4448,32754.29,962312.91255,0 -1643956500000,29.377,29.400,29.319,29.335,35723.86,1643956799999,1049181.38751,2975,17029.95,500253.76182,0 -1643956800000,29.332,29.348,29.220,29.232,54832.54,1643957099999,1605807.90507,3385,24063.57,704796.93018,0 -1643957100000,29.232,29.286,29.189,29.209,45296.54,1643957399999,1324376.06718,3497,15967.72,467050.09852,0 -1643957400000,29.211,29.320,29.201,29.310,45878.25,1643957699999,1342251.68483,3276,28973.02,847776.86993,0 -1643957700000,29.311,29.399,29.305,29.391,57411.47,1643957999999,1685385.75013,3321,35698.69,1047950.82246,0 -1643958000000,29.391,29.591,29.291,29.391,182974.58,1643958299999,5388274.10138,9656,96617.05,2845614.00813,0 -1643958300000,29.387,29.387,29.235,29.237,74798.06,1643958599999,2192035.23916,5090,33829.59,991553.63127,0 -1643958600000,29.238,29.331,29.132,29.155,80465.33,1643958899999,2351710.73943,4924,32689.18,955912.64624,0 -1643958900000,29.153,29.196,29.075,29.136,88426.30,1643959199999,2575973.64883,5884,46820.63,1364195.82621,0 -1643959200000,29.136,29.225,29.116,29.150,44741.87,1643959499999,1304345.34681,3264,20814.17,606914.94948,0 -1643959500000,29.152,29.260,29.123,29.248,47761.60,1643959799999,1394141.47086,2981,31911.07,931577.22340,0 -1643959800000,29.248,29.322,29.225,29.261,51815.94,1643960099999,1516860.66646,4139,23471.28,687264.97279,0 -1643960100000,29.260,29.260,29.184,29.211,33142.43,1643960399999,968257.85475,2775,14139.87,413130.89631,0 -1643960400000,29.211,29.252,29.121,29.141,26547.13,1643960699999,774743.20543,2836,10237.45,298757.80214,0 -1643960700000,29.141,29.177,29.083,29.151,53649.13,1643960999999,1562332.13818,3824,26409.54,769080.24962,0 -1643961000000,29.150,29.187,29.125,29.152,16205.04,1643961299999,472498.79597,2265,9299.76,271171.33487,0 -1643961300000,29.154,29.157,29.070,29.133,47898.84,1643961599999,1394012.84995,3134,25147.31,731798.66917,0 -1643961600000,29.135,29.319,29.065,29.184,129276.65,1643961899999,3772536.06075,7004,72502.27,2115553.75849,0 -1643961900000,29.184,29.372,29.153,29.305,104514.09,1643962199999,3060177.51684,5075,52109.40,1525828.06837,0 -1643962200000,29.303,29.420,29.300,29.335,72644.68,1643962499999,2133358.64468,4298,32710.14,960722.13275,0 -1643962500000,29.340,29.495,29.327,29.487,100156.39,1643962799999,2946544.30729,5744,52119.07,1533616.86184,0 -1643962800000,29.488,29.488,29.343,29.348,40656.21,1643963099999,1195442.20959,3213,17628.45,518335.41793,0 -1643963100000,29.352,29.390,29.220,29.231,55641.75,1643963399999,1630861.16941,3557,20606.21,604073.73798,0 -1643963400000,29.235,29.298,29.211,29.222,41948.99,1643963699999,1227290.42746,3502,27325.08,799519.21891,0 -1643963700000,29.222,29.292,29.182,29.291,36891.81,1643963999999,1078409.16560,2961,19930.60,582737.72406,0 -1643964000000,29.291,29.361,29.268,29.318,44483.58,1643964299999,1303957.73298,3118,25369.49,743711.52205,0 -1643964300000,29.317,29.349,29.215,29.237,36339.05,1643964599999,1063886.95921,2896,16229.73,475285.97209,0 -1643964600000,29.240,29.257,29.195,29.224,27682.19,1643964899999,808926.93060,2566,13144.65,384144.75359,0 -1643964900000,29.228,29.318,29.228,29.270,35132.63,1643965199999,1028770.60911,2767,20326.64,595175.90789,0 -1643965200000,29.269,29.334,29.226,29.233,58396.43,1643965499999,1709921.00336,3842,26633.69,779881.08291,0 -1643965500000,29.237,29.298,29.228,29.253,33939.43,1643965799999,993196.16656,2675,19123.37,559664.54306,0 -1643965800000,29.250,29.279,29.171,29.220,43603.08,1643966099999,1274159.75575,2852,22381.19,654005.31093,0 -1643966100000,29.220,29.309,29.210,29.306,48448.69,1643966399999,1417553.57063,3395,30418.82,890005.49471,0 -1643966400000,29.307,29.336,29.259,29.264,45515.47,1643966699999,1333866.44158,3039,24479.49,717446.44712,0 -1643966700000,29.263,29.266,29.215,29.221,31699.18,1643966999999,926909.62762,2535,20674.94,604588.88784,0 -1643967000000,29.220,29.284,29.204,29.274,28661.58,1643967299999,838355.70596,2946,15347.37,448930.79600,0 -1643967300000,29.273,29.317,29.204,29.205,39153.77,1643967599999,1145414.72619,2743,18873.29,552161.06087,0 -1643967600000,29.211,29.218,29.120,29.171,61817.07,1643967899999,1802993.82782,3816,33998.16,991684.03438,0 -1643967900000,29.171,29.300,29.155,29.281,50409.62,1643968199999,1472446.55248,3377,27639.59,807280.36827,0 -1643968200000,29.283,29.444,29.219,29.388,109544.38,1643968499999,3214948.86156,5656,63721.38,1870050.86573,0 -1643968500000,29.386,29.455,29.324,29.400,89556.18,1643968799999,2631297.89321,4486,39247.37,1153096.15658,0 -1643968800000,29.399,29.400,29.297,29.348,68646.65,1643969099999,2014648.79816,4185,31061.69,911622.67979,0 -1643969100000,29.351,29.529,29.328,29.345,108368.49,1643969399999,3190280.88136,5776,62940.61,1853324.59425,0 -1643969400000,29.343,29.399,29.316,29.345,43451.84,1643969699999,1275194.48980,3144,23019.74,675606.58781,0 -1643969700000,29.342,29.342,29.113,29.196,120249.46,1643969999999,3511986.58529,6336,49172.79,1435502.03452,0 -1643970000000,29.196,29.213,29.071,29.147,107059.38,1643970299999,3118107.60296,5238,55071.03,1604256.07180,0 -1643970300000,29.146,29.200,29.106,29.126,42058.95,1643970599999,1225775.13169,2723,22710.17,661901.54583,0 -1643970600000,29.126,29.158,29.001,29.080,108737.06,1643970899999,3161348.15781,5644,41324.29,1201671.31587,0 -1643970900000,29.081,29.211,29.081,29.192,58127.08,1643971199999,1694313.70644,3346,28338.76,826151.85347,0 -1643971200000,29.186,29.294,29.185,29.202,53090.56,1643971499999,1552637.69323,3581,23881.49,698477.54037,0 -1643971500000,29.199,29.255,29.111,29.171,43012.20,1643971799999,1255267.97943,3334,17819.85,520117.66240,0 -1643971800000,29.168,29.254,29.150,29.174,32434.92,1643972099999,947253.71058,2637,16319.90,476546.68643,0 -1643972100000,29.176,29.214,29.080,29.089,54595.47,1643972399999,1590589.46763,3323,29446.88,857772.18078,0 -1643972400000,29.085,29.172,29.066,29.144,41608.29,1643972699999,1211834.47558,3367,24654.53,718062.46179,0 -1643972700000,29.144,29.154,29.001,29.028,79315.19,1643972999999,2304872.86309,4308,36427.73,1058387.70547,0 -1643973000000,29.026,29.112,29.001,29.039,47997.59,1643973299999,1394539.29279,3255,27577.27,801346.55059,0 -1643973300000,29.040,29.167,29.028,29.085,55990.41,1643973599999,1629566.65008,3914,24893.91,724632.41125,0 -1643973600000,29.087,29.100,29.034,29.046,36297.67,1643973899999,1054750.75762,2705,14997.54,435898.53243,0 -1643973900000,29.043,29.115,29.032,29.062,32660.37,1643974199999,949122.64680,2388,14330.26,416516.99004,0 -1643974200000,29.063,29.100,29.037,29.051,32868.65,1643974499999,955381.01729,2822,18824.86,547238.71052,0 -1643974500000,29.051,29.085,29.035,29.039,28529.15,1643974799999,828894.15547,2619,15636.66,454317.05622,0 -1643974800000,29.040,29.047,28.950,28.962,70048.42,1643975099999,2030918.13052,4128,23309.24,675993.91625,0 -1643975100000,28.962,28.970,28.840,28.876,101251.37,1643975399999,2925178.18872,5837,38669.88,1117335.99328,0 -1643975400000,28.875,28.879,28.840,28.873,81647.04,1643975699999,2356210.65957,4088,44965.50,1297753.83491,0 -1643975700000,28.873,28.889,28.835,28.837,67593.32,1643975999999,1951144.10733,3802,32929.60,950704.24288,0 -1643976000000,28.839,28.961,28.836,28.898,112643.48,1643976299999,3254880.71941,5312,65113.53,1881585.28548,0 -1643976300000,28.903,28.920,28.873,28.882,35524.76,1643976599999,1026665.95050,2503,17957.42,519019.14060,0 -1643976600000,28.883,28.901,28.842,28.869,37532.36,1643976899999,1083834.89896,2483,12856.33,371258.91037,0 -1643976900000,28.864,28.890,28.805,28.828,57391.61,1643977199999,1655167.09712,4123,24521.84,707367.33724,0 -1643977200000,28.827,28.831,28.600,28.732,255716.69,1643977499999,7341499.71025,11764,92275.69,2649349.26229,0 -1643977500000,28.732,28.797,28.683,28.784,96395.72,1643977799999,2770156.55835,4397,50218.97,1443096.10839,0 -1643977800000,28.786,28.850,28.718,28.799,71695.60,1643978099999,2063877.32322,3781,41638.54,1198670.91959,0 -1643978100000,28.800,28.879,28.775,28.837,39280.91,1643978399999,1132236.98810,2918,20088.48,579119.63986,0 -1643978400000,28.839,28.930,28.820,28.891,70080.31,1643978699999,2023684.70646,3697,44011.77,1271044.47654,0 -1643978700000,28.888,29.084,28.886,29.018,137627.08,1643978999999,3989900.01471,6866,86696.29,2513542.28004,0 -1643979000000,29.018,29.241,29.015,29.226,173695.45,1643979299999,5064886.85881,7705,98658.20,2876936.80490,0 -1643979300000,29.229,29.399,29.154,29.359,201837.39,1643979599999,5916374.95482,9955,101945.50,2988632.72216,0 -1643979600000,29.362,29.387,29.262,29.299,133310.43,1643979899999,3908346.71525,6615,55448.15,1625709.95805,0 -1643979900000,29.300,29.330,29.270,29.299,50005.60,1643980199999,1465108.11369,3293,25828.09,756750.80403,0 -1643980200000,29.295,29.408,29.255,29.373,81593.66,1643980499999,2392786.15951,4281,54408.51,1596001.63795,0 -1643980500000,29.374,29.415,29.182,29.192,141226.51,1643980799999,4140219.80620,6640,57036.11,1672844.71352,0 -1643980800000,29.194,29.286,29.140,29.200,106273.08,1643981099999,3102314.17007,5354,51078.12,1491510.34501,0 -1643981100000,29.200,29.322,29.195,29.215,77789.45,1643981399999,2275916.59133,4104,43844.33,1282959.81405,0 -1643981400000,29.212,29.220,28.735,28.805,357804.55,1643981699999,10348875.10621,15001,161504.79,4671121.12674,0 -1643981700000,28.802,29.080,28.797,29.060,142663.12,1643981999999,4127653.28802,7050,80409.47,2326793.61591,0 -1643982000000,29.060,29.286,29.007,29.010,162852.07,1643982299999,4741828.40341,7818,88264.79,2570751.33241,0 -1643982300000,29.009,29.090,28.886,29.026,138854.04,1643982599999,4025831.70721,7001,68231.01,1978384.29197,0 -1643982600000,29.025,29.031,28.640,28.669,230879.07,1643982899999,6645944.99331,10987,91790.38,2643062.00827,0 -1643982900000,28.669,28.748,28.514,28.594,277826.86,1643983199999,7954196.50981,12903,134839.28,3862232.85464,0 -1643983200000,28.596,28.862,28.553,28.843,377922.64,1643983499999,10860682.96036,14879,206787.39,5942670.82517,0 -1643983500000,28.845,28.960,28.824,28.912,162037.48,1643983799999,4682361.14163,7660,76512.34,2211533.07999,0 -1643983800000,28.911,29.130,28.891,29.008,163953.12,1643984099999,4759138.86807,8054,90435.21,2625038.17825,0 -1643984100000,29.011,29.249,29.011,29.138,180422.16,1643984399999,5260103.28562,8632,96610.55,2816517.17155,0 -1643984400000,29.137,29.145,28.987,29.045,104944.63,1643984699999,3049285.44766,5053,46482.76,1350739.25203,0 -1643984700000,29.043,29.178,28.971,29.072,96680.04,1643984999999,2809246.26565,5227,49945.56,1451309.06048,0 -1643985000000,29.072,29.298,28.934,28.984,171001.31,1643985299999,4973066.69987,9453,93398.77,2717476.26322,0 -1643985300000,28.982,29.103,28.881,29.066,106361.93,1643985599999,3082849.54586,6168,57150.94,1656794.76994,0 -1643985600000,29.068,29.220,29.068,29.157,123672.31,1643985899999,3608104.53791,5769,58995.74,1721425.81676,0 -1643985900000,29.163,29.250,29.046,29.053,105525.67,1643986199999,3078534.72749,5735,47726.89,1393052.89055,0 -1643986200000,29.060,29.109,28.966,28.975,106713.65,1643986499999,3097368.55763,5146,53011.46,1538898.01330,0 -1643986500000,28.978,29.131,28.968,29.052,83700.92,1643986799999,2431525.94166,4561,46878.52,1361808.27463,0 -1643986800000,29.053,29.317,29.026,29.259,188505.23,1643987099999,5500288.25730,8419,112704.68,3289404.25316,0 -1643987100000,29.264,29.596,29.232,29.507,302819.28,1643987399999,8916311.02293,14332,176689.45,5203797.00817,0 -1643987400000,29.507,29.853,29.386,29.707,271541.88,1643987699999,8047807.36554,14999,159334.25,4723589.14498,0 -1643987700000,29.708,30.650,29.702,30.291,892819.53,1643987999999,26963520.99254,42038,521262.89,15736682.47743,0 -1643988000000,30.286,30.918,29.905,30.654,930805.21,1643988299999,28315173.24674,40694,460841.89,14023301.33847,0 -1643988300000,30.652,30.881,30.353,30.442,453806.64,1643988599999,13853198.07440,24149,229002.44,6991189.07332,0 -1643988600000,30.442,30.676,30.289,30.451,306170.49,1643988899999,9328936.90798,17160,160695.60,4898243.19942,0 -1643988900000,30.448,30.622,30.330,30.509,216610.64,1643989199999,6595859.44530,12078,117342.58,3574059.47580,0 -1643989200000,30.502,30.595,30.235,30.334,212891.80,1643989499999,6469434.08676,12177,93062.30,2828962.61476,0 -1643989500000,30.342,30.499,30.194,30.292,200609.13,1643989799999,6079607.54494,11869,100212.33,3038294.49735,0 -1643989800000,30.286,30.330,30.150,30.232,121051.87,1643990099999,3657107.13292,7329,60160.05,1817786.75259,0 -1643990100000,30.233,30.396,30.194,30.338,128302.91,1643990399999,3886042.92140,7064,72390.54,2193042.47080,0 -1643990400000,30.339,30.500,30.284,30.342,220134.21,1643990699999,6697855.31010,11254,129729.38,3947900.14857,0 -1643990700000,30.347,30.480,30.327,30.340,144791.40,1643990999999,4400112.33845,7017,71293.21,2166701.11932,0 -1643991000000,30.340,30.454,30.266,30.425,81945.35,1643991299999,2488058.01058,5422,47047.20,1429230.80671,0 -1643991300000,30.429,30.630,30.393,30.507,145416.19,1643991599999,4437194.69562,9029,89103.22,2719276.61168,0 -1643991600000,30.506,30.574,30.361,30.427,93897.78,1643991899999,2858734.93122,5801,44617.79,1358832.88576,0 -1643991900000,30.430,31.063,30.424,30.948,378119.28,1643992199999,11650616.84073,18110,226834.08,6990296.89066,0 -1643992200000,30.944,31.038,30.781,30.880,225128.13,1643992499999,6957534.10201,11655,113268.41,3501455.07564,0 -1643992500000,30.880,31.049,30.702,30.766,192513.51,1643992799999,5940973.45283,9867,85823.38,2649879.20106,0 -1643992800000,30.761,31.093,30.756,31.012,181360.72,1643993099999,5611807.91256,9696,107275.84,3319866.05174,0 -1643993100000,30.991,31.155,30.920,30.975,139540.00,1643993399999,4327334.97514,8640,70111.95,2174789.79705,0 -1643993400000,30.972,31.065,30.955,31.008,76190.14,1643993699999,2361452.62639,4875,39906.37,1237115.97585,0 -1648943700000,31.262,31.414,31.196,31.320,102438.39,1648943999999,3206626.61752,5963,50594.69,1583838.40134,0 -1648944000000,31.317,31.485,31.258,31.398,110923.51,1648944299999,3481245.43337,5781,60076.93,1885299.30519,0 -1648944300000,31.394,31.718,31.394,31.587,154113.32,1648944599999,4862432.90975,6932,94864.00,2992300.35275,0 -1648944600000,31.589,31.620,31.417,31.571,71712.44,1648944899999,2258503.25579,3948,40438.31,1273862.12888,0 -1648944900000,31.570,31.598,31.438,31.560,55740.66,1648945199999,1757243.00245,3373,29091.12,916967.30867,0 -1648945200000,31.562,31.656,31.481,31.487,55812.58,1648945499999,1763259.89480,3848,23933.79,756288.33899,0 -1648945500000,31.491,31.591,31.454,31.517,78632.82,1648945799999,2478250.30975,4147,42128.55,1327695.29985,0 -1648945800000,31.516,31.539,31.358,31.367,98646.24,1648946099999,3102868.73328,4747,45479.85,1430877.62375,0 -1648946100000,31.362,31.421,31.302,31.331,47861.60,1648946399999,1501069.88641,2958,20657.93,647918.62528,0 -1648946400000,31.333,31.376,31.275,31.297,37172.35,1648946699999,1163934.07940,2494,14804.86,463614.65301,0 -1648946700000,31.298,31.336,31.231,31.264,36818.61,1648946999999,1151616.14844,2570,15116.54,472899.04716,0 -1648947000000,31.265,31.375,31.256,31.355,34447.03,1648947299999,1079227.36666,2465,18624.83,583543.92189,0 -1648947300000,31.360,31.360,31.094,31.209,148357.16,1648947599999,4626775.68790,6307,57696.90,1799617.53897,0 -1648947600000,31.211,31.246,31.013,31.022,94148.12,1648947899999,2930143.49015,5310,28789.21,897049.06130,0 -1648947900000,31.023,31.063,30.768,30.890,237186.26,1648948199999,7331214.60249,11842,78795.11,2436195.78365,0 -1648948200000,30.893,30.916,30.644,30.818,179093.41,1648948499999,5506344.67886,9087,88019.32,2706802.27245,0 -1648948500000,30.814,30.864,30.551,30.562,108688.73,1648948799999,3331370.42773,6761,39812.75,1220638.20577,0 -1648948800000,30.561,30.827,30.504,30.772,170567.23,1648949099999,5227925.37339,9327,90846.48,2786204.85059,0 -1648949100000,30.772,30.830,30.698,30.735,52045.02,1648949399999,1600879.18574,3899,25262.50,777208.91658,0 -1648949400000,30.737,30.819,30.688,30.760,129169.00,1648949699999,3970691.68902,6150,51881.96,1595006.18130,0 -1648949700000,30.764,30.841,30.639,30.652,60731.61,1648949999999,1867375.49055,3490,22642.98,696290.93187,0 -1648950000000,30.646,30.839,30.638,30.816,66439.80,1648950299999,2041988.76704,3464,39896.52,1226627.48529,0 -1648950300000,30.807,30.913,30.751,30.823,74630.68,1648950599999,2301178.07509,3910,36146.50,1114538.50523,0 -1648950600000,30.823,30.836,30.737,30.807,42731.52,1648950899999,1315459.94854,2465,23602.44,726612.65314,0 -1648950900000,30.807,31.027,30.802,30.975,86043.47,1648951199999,2662312.05332,4370,48429.80,1498531.41118,0 -1648951200000,30.974,31.043,30.900,31.014,51223.00,1648951499999,1587686.82033,3327,24956.02,773577.08810,0 -1648951500000,31.022,31.062,30.959,31.004,33757.29,1648951799999,1046698.03575,2630,15809.78,490254.87382,0 -1648951800000,31.005,31.015,30.965,30.977,17031.17,1648952099999,527889.42504,1471,9277.02,287539.68732,0 -1648952100000,30.977,30.983,30.937,30.972,22329.48,1648952399999,691399.65006,1658,11151.89,345320.91113,0 -1648952400000,30.971,31.187,30.971,31.184,64075.87,1648952699999,1992810.76353,3450,41898.10,1302986.28061,0 -1648952700000,31.185,31.281,31.103,31.247,74684.99,1648952999999,2330714.01513,4033,45629.02,1424165.92525,0 -1648953000000,31.243,31.302,31.170,31.218,51394.30,1648953299999,1605263.10665,3146,15060.51,470656.32187,0 -1648953300000,31.217,31.362,31.171,31.343,88998.58,1648953599999,2785736.92876,4474,49591.92,1552169.08672,0 -1648953600000,31.344,31.406,31.200,31.250,66305.53,1648953899999,2076550.20772,3704,32534.03,1019317.82326,0 -1648953900000,31.250,31.252,31.029,31.050,70251.82,1648954199999,2187341.43554,3815,29809.37,928016.46246,0 -1648954200000,31.051,31.078,30.940,31.007,43953.57,1648954499999,1363043.50027,3123,16132.80,500436.84449,0 -1648954500000,31.008,31.076,30.960,31.014,38640.72,1648954799999,1198993.13934,2074,18831.48,584213.18230,0 -1648954800000,31.015,31.272,30.952,31.238,58288.78,1648955099999,1817152.67405,4335,36379.27,1134395.55180,0 -1648955100000,31.239,31.346,31.195,31.346,26157.71,1648955399999,817555.09923,2610,12860.30,402068.05527,0 -1648955400000,31.346,31.491,31.324,31.458,49134.05,1648955699999,1542878.16627,3445,28362.58,890610.20003,0 -1648955700000,31.457,31.519,31.360,31.440,69654.84,1648955999999,2189938.64728,3817,34519.09,1085378.18092,0 -1648956000000,31.444,31.660,31.411,31.631,98136.11,1648956299999,3096766.16182,5486,65225.39,2058042.88887,0 -1648956300000,31.632,31.810,31.573,31.808,88204.57,1648956599999,2797888.45825,5549,52942.10,1679218.39450,0 -1648956600000,31.809,31.915,31.666,31.706,138613.46,1648956899999,4407846.20185,8161,62219.94,1979030.23598,0 -1648956900000,31.706,31.763,31.542,31.554,68120.76,1648957199999,2156952.17117,3701,23034.60,729342.43618,0 -1648957200000,31.548,31.578,31.468,31.500,47793.77,1648957499999,1506381.64622,2973,19776.10,623406.66385,0 -1648957500000,31.500,31.590,31.426,31.589,63344.65,1648957799999,1995259.97831,3434,24760.01,780235.65718,0 -1648957800000,31.590,31.684,31.552,31.672,30853.17,1648958099999,975814.09744,2215,18764.18,593546.35538,0 -1648958100000,31.672,31.710,31.535,31.588,45904.81,1648958399999,1451732.37069,2695,12792.02,404535.96409,0 -1648958400000,31.589,31.707,31.510,31.701,39995.24,1648958699999,1264268.15900,2946,21991.38,695375.11013,0 -1648958700000,31.701,31.892,31.687,31.867,66450.28,1648958999999,2113658.20872,4862,34755.10,1105382.29908,0 -1648959000000,31.868,31.882,31.722,31.780,33218.01,1648959299999,1056191.26705,2585,11985.71,380982.04540,0 -1648959300000,31.780,31.784,31.631,31.680,29531.38,1648959599999,935737.32684,2454,11754.42,372425.66359,0 -1648959600000,31.682,31.686,31.551,31.650,41094.65,1648959899999,1299790.90989,2524,15362.74,486105.05997,0 -1648959900000,31.645,32.172,31.630,31.980,185618.16,1648960199999,5939353.91554,11354,106747.08,3413187.15662,0 -1648960200000,31.978,32.114,31.846,31.972,111025.10,1648960499999,3551349.81011,5868,62246.43,1991089.43611,0 -1648960500000,31.972,31.978,31.827,31.846,36025.87,1648960799999,1148982.48990,2821,14528.76,463393.56650,0 -1648960800000,31.852,31.959,31.768,31.844,73129.22,1648961099999,2329876.99477,3841,29197.48,930331.55472,0 -1648961100000,31.841,31.926,31.778,31.881,35401.53,1648961399999,1128104.52149,2295,20542.10,654728.16304,0 -1648961400000,31.881,32.065,31.872,32.004,41604.50,1648961699999,1331047.92521,3184,26515.76,848418.46193,0 -1648961700000,32.001,32.203,31.999,32.167,54992.35,1648961999999,1765270.31015,4321,33673.55,1081060.92912,0 -1648962000000,32.167,32.200,32.017,32.196,68575.66,1648962299999,2201879.29461,4220,33947.31,1090144.36099,0 -1648962300000,32.197,32.204,32.088,32.131,50181.07,1648962599999,1612842.49445,3353,25925.60,833259.81182,0 -1648962600000,32.129,32.178,32.048,32.154,39697.25,1648962899999,1274848.58430,2743,25873.53,830892.60014,0 -1648962900000,32.154,32.232,32.012,32.018,70921.99,1648963199999,2280850.14200,4576,30776.48,990374.27824,0 -1648963200000,32.017,32.164,32.002,32.161,54792.84,1648963499999,1756649.06149,3099,28226.55,905118.98435,0 -1648963500000,32.160,32.234,32.133,32.210,49009.50,1648963799999,1578439.88378,2825,23550.46,758360.94324,0 -1648963800000,32.205,32.211,32.051,32.120,40728.45,1648964099999,1308364.18266,3004,14659.02,470832.45028,0 -1648964100000,32.116,32.116,32.018,32.063,42155.76,1648964399999,1350930.62346,2242,16223.58,519918.85563,0 -1648964400000,32.064,32.065,31.957,31.997,41561.66,1648964699999,1329780.03499,2585,13537.14,433186.52651,0 -1648964700000,31.996,32.002,31.889,31.973,54821.10,1648964999999,1751612.98569,2956,23266.23,743350.53513,0 -1648965000000,31.972,32.170,31.972,32.169,60327.63,1648965299999,1935779.81438,3756,41221.71,1322514.73823,0 -1648965300000,32.169,32.387,32.080,32.319,180903.34,1648965599999,5835688.87453,7669,88061.65,2840241.78650,0 -1648965600000,32.318,32.525,32.299,32.461,184687.65,1648965899999,5989549.96917,9814,103741.80,3365219.89644,0 -1648965900000,32.463,32.591,32.383,32.488,154542.10,1648966199999,5020763.08580,8351,72071.54,2341619.89227,0 -1648966200000,32.489,32.596,32.424,32.507,94875.25,1648966499999,3083982.61360,5032,50202.32,1631935.43695,0 -1648966500000,32.503,32.561,32.274,32.329,94395.33,1648966799999,3060460.59860,5486,34184.76,1108654.84244,0 -1648966800000,32.329,32.379,32.224,32.309,46463.84,1648967099999,1501179.35372,3283,17646.12,570165.96501,0 -1648967100000,32.310,32.332,32.257,32.321,33682.76,1648967399999,1087778.60751,2383,15592.88,503620.75781,0 -1648967400000,32.322,32.399,32.262,32.380,41012.32,1648967699999,1326114.34105,2771,22469.44,726549.38955,0 -1648967700000,32.376,32.600,32.371,32.578,65288.00,1648967999999,2122977.49344,4304,37524.48,1220187.36569,0 -1648968000000,32.578,32.580,32.391,32.514,51844.16,1648968299999,1684845.72924,3597,18425.15,598930.09333,0 -1648968300000,32.514,32.568,32.360,32.538,102608.56,1648968599999,3332187.99624,4837,42018.38,1364535.19434,0 -1648968600000,32.537,32.786,32.500,32.775,149938.08,1648968899999,4897963.24348,9403,91901.12,3002413.42121,0 -1648968900000,32.774,32.897,32.725,32.838,183836.67,1648969199999,6034039.85674,9904,107985.95,3545085.85726,0 -1648969200000,32.838,32.992,32.670,32.709,168538.05,1648969499999,5531327.16109,10154,72063.24,2366385.92996,0 -1648969500000,32.710,32.810,32.615,32.644,86287.63,1648969799999,2822271.41373,5258,36072.01,1180325.99383,0 -1648969800000,32.641,32.818,32.552,32.752,104031.26,1648970099999,3399501.50741,6175,51649.94,1688564.46511,0 -1648970100000,32.753,33.034,32.721,33.020,165023.35,1648970399999,5431618.45796,9899,99729.28,3282153.89015,0 -1648970400000,33.021,33.080,32.856,32.900,129562.23,1648970699999,4272270.74354,9526,51167.80,1687701.90822,0 -1648970700000,32.898,33.065,32.842,32.909,136207.92,1648970999999,4489214.28997,7628,63292.69,2086317.93532,0 -1648971000000,32.909,32.964,32.805,32.872,75345.27,1648971299999,2476345.23267,5474,31458.32,1034047.76142,0 -1648971300000,32.871,32.987,32.743,32.769,76222.04,1648971599999,2503273.82092,4945,30752.33,1010907.66763,0 -1648971600000,32.770,32.956,32.719,32.796,65986.29,1648971899999,2166863.52770,4079,37922.57,1245452.19602,0 -1648971900000,32.796,32.890,32.589,32.589,88031.74,1648972199999,2880308.79073,6005,25715.98,841988.01786,0 -1648972200000,32.590,32.641,32.493,32.625,100769.94,1648972499999,3281675.99208,6318,46513.79,1515351.57800,0 -1648972500000,32.622,32.685,32.511,32.619,76813.39,1648972799999,2504431.05216,4666,35228.79,1149116.08253,0 -1648972800000,32.623,32.724,32.594,32.698,83605.39,1648973099999,2730922.29959,4636,39808.58,1300231.01017,0 -1648973100000,32.697,32.700,32.438,32.453,101544.47,1648973399999,3303085.84194,5816,28232.90,918395.30603,0 -1648973400000,32.454,32.473,32.352,32.385,89257.59,1648973699999,2893519.37800,5275,36286.71,1176535.80237,0 -1648973700000,32.385,32.541,32.357,32.481,62107.63,1648973999999,2016004.76261,4170,31662.52,1027966.42700,0 -1648974000000,32.480,32.688,32.480,32.575,67352.06,1648974299999,2194768.26749,4543,37661.63,1227326.15514,0 -1648974300000,32.570,32.588,32.387,32.509,47107.93,1648974599999,1530027.20062,3593,17386.21,564535.18122,0 -1648974600000,32.509,32.562,32.441,32.522,27967.62,1648974899999,909577.77190,2535,14446.73,469821.90776,0 -1648974900000,32.521,32.610,32.511,32.537,26976.93,1648975199999,878406.09808,2247,15038.87,489707.14545,0 -1648975200000,32.536,32.542,32.400,32.401,30078.11,1648975499999,976847.82831,2522,12518.80,406662.41960,0 -1648975500000,32.403,32.493,32.229,32.242,89899.78,1648975799999,2906296.06496,5874,31431.12,1016480.79727,0 -1648975800000,32.238,32.322,32.158,32.203,113618.64,1648976099999,3660071.00078,5648,48377.41,1558681.99897,0 -1648976100000,32.207,32.317,32.130,32.238,299875.02,1648976399999,9657063.01355,6394,164291.48,5291667.66574,0 -1648976400000,32.238,32.311,31.901,31.988,425019.55,1648976699999,13621838.13446,11500,199174.38,6381749.95099,0 -1648976700000,31.988,32.089,31.965,32.003,137513.20,1648976999999,4404154.59128,4555,63937.33,2047797.75407,0 -1648977000000,32.004,32.158,31.987,32.086,120796.98,1648977299999,3872263.62243,3977,54584.75,1749742.53992,0 -1648977300000,32.083,32.238,32.083,32.179,200134.98,1648977599999,6440425.01325,4589,101311.68,3260026.96193,0 -1648977600000,32.180,32.313,32.109,32.293,149237.70,1648977899999,4807845.90748,4170,64516.66,2077891.54243,0 -1648977900000,32.296,32.719,32.280,32.676,326902.67,1648978199999,10641803.15588,12347,169162.79,5505696.87151,0 -1648978200000,32.677,33.169,32.627,33.022,432502.76,1648978499999,14262716.88656,20062,215185.73,7097119.16939,0 -1648978500000,33.022,33.055,32.828,32.893,112053.49,1648978799999,3691989.79853,6863,44584.84,1469290.13984,0 -1648978800000,32.893,32.949,32.775,32.906,100877.30,1648979099999,3313836.45512,5412,54756.70,1799182.65157,0 -1648979100000,32.917,33.046,32.758,32.812,109447.00,1648979399999,3601362.26624,6262,52113.85,1715253.46837,0 -1648979400000,32.817,32.869,32.653,32.786,80107.83,1648979699999,2624542.35202,4476,29162.05,955770.98617,0 -1648979700000,32.787,32.802,32.673,32.796,70581.82,1648979999999,2309960.68849,4067,31543.02,1032309.19892,0 -1648980000000,32.798,32.932,32.710,32.735,82966.08,1648980299999,2723053.60900,5053,39906.36,1309844.23093,0 -1648980300000,32.737,32.882,32.730,32.813,40971.72,1648980599999,1343789.81172,3132,19963.37,654757.17512,0 -1648980600000,32.819,32.856,32.632,32.721,50779.76,1648980899999,1661405.23458,3457,19104.55,625303.84677,0 -1648980900000,32.721,32.897,32.635,32.888,58404.22,1648981199999,1913361.56847,3948,29876.36,978894.11103,0 -1648981200000,32.886,32.889,32.733,32.838,43992.97,1648981499999,1443651.95272,3259,21132.54,693433.49749,0 -1648981500000,32.834,32.899,32.751,32.779,53731.95,1648981799999,1763616.85914,3269,25771.51,846055.69239,0 -1648981800000,32.774,32.911,32.754,32.899,53705.24,1648982099999,1763025.45139,3229,29788.12,978044.23836,0 -1648982100000,32.898,33.033,32.866,32.993,116927.22,1648982399999,3854139.60476,6360,62126.22,2047813.38889,0 -1648982400000,32.994,33.170,32.936,33.050,151396.54,1648982699999,5010525.99400,8588,83930.41,2777754.12856,0 -1648982700000,33.053,33.295,33.044,33.222,156153.49,1648982999999,5186903.93279,11028,85266.91,2832182.65861,0 -1648983000000,33.221,33.226,32.890,32.890,163490.14,1648983299999,5401706.64049,8302,74244.12,2453089.82254,0 -1648983300000,32.890,33.144,32.852,33.020,128451.16,1648983599999,4234495.66978,6620,72050.40,2375402.04957,0 -1648983600000,33.021,33.034,32.850,32.926,65804.47,1648983899999,2167983.28643,4308,26534.16,874528.32254,0 -1648983900000,32.930,32.940,32.695,32.710,127555.92,1648984199999,4183002.83189,6229,37785.34,1239580.54408,0 -1648984200000,32.709,32.810,32.650,32.757,107163.37,1648984499999,3505725.57945,5708,52482.57,1717245.05746,0 -1648984500000,32.758,32.924,32.758,32.863,71929.83,1648984799999,2362312.21825,4198,36657.92,1203784.75537,0 -1648984800000,32.863,33.060,32.800,33.058,91645.89,1648985099999,3017505.78235,4615,51127.03,1684141.17973,0 -1648985100000,33.058,33.125,32.908,33.027,74678.14,1648985399999,2466010.75173,4942,39084.52,1290791.04148,0 -1648985400000,33.028,33.146,32.848,32.935,55117.58,1648985699999,1817373.58093,4718,21518.21,710019.38924,0 -1648985700000,32.935,33.017,32.866,32.970,40471.21,1648985999999,1333632.27504,3115,19727.55,650102.00176,0 -1648986000000,32.972,33.073,32.952,32.992,47241.92,1648986299999,1559825.26933,3252,24297.58,802305.17012,0 -1648986300000,32.992,33.128,32.937,33.043,47444.70,1648986599999,1569018.40633,3877,24145.14,798494.97088,0 -1648986600000,33.047,33.094,32.972,33.023,50633.99,1648986899999,1672520.86886,3363,24734.34,817109.75511,0 -1648986900000,33.022,33.146,32.964,33.017,67747.89,1648987199999,2239072.96424,4138,34654.98,1145476.42279,0 -1648987200000,33.017,33.043,32.751,32.752,107290.56,1648987499999,3527387.02095,5856,31250.67,1027591.48232,0 -1648987500000,32.756,32.964,32.752,32.963,50906.44,1648987799999,1673514.48840,3599,35997.28,1183446.18284,0 -1648987800000,32.963,32.979,32.881,32.922,43131.14,1648988099999,1420275.14413,2889,20260.12,667139.94813,0 -1648988100000,32.922,33.068,32.840,33.048,44856.33,1648988399999,1478525.66281,3610,28031.34,924080.37205,0 -1648988400000,33.057,33.128,32.929,32.987,63295.38,1648988699999,2091163.95379,4412,32593.55,1076942.07457,0 -1648988700000,32.986,33.027,32.930,32.969,27920.55,1648988999999,920829.31482,2837,12856.29,424004.46155,0 -1648989000000,32.971,33.038,32.952,32.973,43287.29,1648989299999,1428895.75076,3003,20613.05,680455.34563,0 -1648989300000,32.971,32.976,32.824,32.829,58510.42,1648989599999,1924539.90054,3589,21007.68,690790.90801,0 -1648989600000,32.829,32.906,32.822,32.871,36028.27,1648989899999,1184200.29177,2635,16692.94,548719.26985,0 -1648989900000,32.868,32.878,32.751,32.842,46530.87,1648990199999,1526848.25928,3401,22602.16,741775.91599,0 -1648990200000,32.851,32.984,32.832,32.939,33142.89,1648990499999,1091253.65307,3089,16784.70,552592.69043,0 -1648990500000,32.940,32.940,32.760,32.812,27343.62,1648990799999,897926.19283,2958,9870.07,324070.67897,0 -1648990800000,32.812,32.897,32.712,32.730,36229.69,1648991099999,1187787.34399,3406,14794.33,485335.03553,0 -1648991100000,32.730,32.847,32.616,32.674,79467.69,1648991399999,2600824.99923,4645,32599.76,1067755.77994,0 -1648991400000,32.675,32.792,32.673,32.735,42995.04,1648991699999,1407887.89348,3014,24029.48,786765.51517,0 -1648991700000,32.733,32.899,32.643,32.880,67390.82,1648991999999,2208768.16377,4098,39614.08,1298586.14081,0 -1648992000000,32.878,32.974,32.809,32.970,61102.21,1648992299999,2010639.63613,3596,29887.73,983541.04116,0 -1648992300000,32.972,33.041,32.918,32.965,63083.59,1648992599999,2080887.24863,4158,31813.86,1049602.76677,0 -1648992600000,32.968,32.989,32.772,32.780,69756.15,1648992899999,2292413.17327,4024,25915.87,851767.03343,0 -1648992900000,32.782,32.918,32.750,32.754,40429.50,1648993199999,1326885.27655,2925,16034.87,526458.98272,0 -1648993200000,32.757,32.892,32.730,32.871,43790.75,1648993499999,1436633.49232,2897,27651.27,907295.05077,0 -1648993500000,32.876,32.912,32.760,32.790,31238.10,1648993799999,1025898.09930,2702,11429.04,375244.00509,0 -1648993800000,32.791,32.805,32.652,32.652,46670.80,1648994099999,1527868.27817,3300,18659.06,611173.82531,0 -1648994100000,32.656,32.758,32.500,32.559,113550.59,1648994399999,3704661.54387,5902,41461.80,1353919.03749,0 -1648994400000,32.559,32.634,32.400,32.452,116158.22,1648994699999,3774214.09132,6483,43212.89,1404518.93935,0 -1648994700000,32.453,32.627,32.453,32.581,72972.40,1648994999999,2374560.97809,4377,41001.46,1334151.10957,0 -1648995000000,32.580,32.623,32.460,32.466,59088.24,1648995299999,1923784.25074,3727,21267.96,692377.63833,0 -1648995300000,32.466,32.536,32.424,32.498,38146.77,1648995599999,1239303.88301,2666,18186.41,590810.03377,0 -1648995600000,32.498,32.611,32.491,32.586,24818.86,1648995899999,807984.04290,2423,13580.58,442052.12975,0 -1648995900000,32.587,32.590,32.470,32.502,25315.55,1648996199999,823233.36854,2335,10903.58,354557.16598,0 -1648996200000,32.502,32.509,32.323,32.403,79491.84,1648996499999,2577334.91180,4741,25227.38,818160.91744,0 -1648996500000,32.393,32.568,32.390,32.489,60925.34,1648996799999,1978147.06844,3744,36725.17,1192373.33505,0 -1648996800000,32.492,32.571,32.450,32.560,29030.97,1648997099999,943567.30377,2396,13529.33,439803.89260,0 -1648997100000,32.556,32.596,32.460,32.574,41180.10,1648997399999,1339949.06095,3197,16991.30,553061.17515,0 -1648997400000,32.572,32.605,32.522,32.526,23172.63,1648997699999,754676.37384,2121,12350.01,402227.56235,0 -1648997700000,32.525,32.700,32.512,32.699,66250.45,1648997999999,2160923.79122,3771,35617.16,1162089.52661,0 -1648998000000,32.699,32.826,32.675,32.765,79266.43,1648998299999,2596473.80666,5077,40830.46,1337631.89169,0 -1648998300000,32.771,32.840,32.738,32.794,46568.42,1648998599999,1526966.15371,3503,17253.56,565936.65481,0 -1648998600000,32.788,32.889,32.728,32.856,67537.74,1648998899999,2217065.36249,3592,36429.24,1195992.20214,0 -1648998900000,32.857,32.951,32.829,32.843,45553.26,1648999199999,1498091.17956,3573,24439.32,803912.80862,0 -1648999200000,32.844,32.851,32.737,32.744,40534.22,1648999499999,1329295.00343,3480,15834.10,519264.01916,0 -1648999500000,32.744,32.760,32.623,32.660,43838.44,1648999799999,1433221.28423,3390,21898.15,715874.73323,0 -1648999800000,32.660,32.672,32.469,32.473,60024.24,1649000099999,1954643.92324,4113,18291.98,595549.43230,0 -1649000100000,32.474,32.553,32.427,32.435,55195.22,1649000399999,1792923.11273,3574,21211.73,689345.30885,0 -1649000400000,32.436,32.569,32.435,32.484,32744.38,1649000699999,1064504.19462,2624,20969.64,681697.29775,0 -1649000700000,32.488,32.580,32.488,32.568,24619.11,1649000999999,801306.85140,2349,13341.82,434289.83255,0 -1649001000000,32.567,32.568,32.329,32.376,64687.69,1649001299999,2097066.89513,4027,27184.09,880987.90531,0 -1649001300000,32.371,32.379,32.177,32.257,139008.00,1649001599999,4486376.18953,7050,43095.79,1390875.08647,0 -1649001600000,32.257,32.419,32.153,32.174,93634.83,1649001899999,3021384.90545,5710,41588.06,1343213.58864,0 -1649001900000,32.179,32.377,32.123,32.372,93589.29,1649002199999,3015733.31042,5716,50946.37,1642061.46412,0 -1649002200000,32.371,32.428,32.321,32.391,52402.83,1649002499999,1696965.35718,3502,30255.24,979806.71947,0 -1649002500000,32.390,32.396,32.225,32.284,38836.23,1649002799999,1254176.87517,3407,14603.98,471687.00336,0 -1649002800000,32.281,32.298,32.011,32.040,96333.17,1649003099999,3093822.15433,5761,27493.33,883126.21721,0 -1649003100000,32.042,32.236,32.031,32.186,91902.01,1649003399999,2953248.77420,4540,57931.54,1861574.41953,0 -1649003400000,32.188,32.250,32.108,32.246,49726.43,1649003699999,1600858.39140,3414,27311.80,879328.91305,0 -1649003700000,32.245,32.455,32.203,32.426,55570.96,1649003999999,1797404.05353,4300,34657.32,1121061.66887,0 -1649004000000,32.422,32.458,32.291,32.399,59874.97,1649004299999,1939547.48552,3567,20622.57,667952.12797,0 -1649004300000,32.400,32.456,32.300,32.321,31448.11,1649004599999,1017972.51319,2501,9278.97,300467.78745,0 -1649004600000,32.319,32.480,32.318,32.385,34278.36,1649004899999,1110964.85865,2641,19056.19,617589.92032,0 -1649004900000,32.384,32.480,32.375,32.402,27971.57,1649005199999,906726.17637,2449,14827.51,480639.65589,0 -1649005200000,32.399,32.489,32.324,32.437,43020.30,1649005499999,1394678.20520,2956,15776.76,511648.99714,0 -1649005500000,32.437,32.558,32.422,32.552,52406.17,1649005799999,1703106.67666,3304,25063.77,814747.46958,0 -1649005800000,32.550,32.585,32.509,32.529,39916.08,1649006099999,1299304.30091,2656,16805.21,547058.31634,0 -1649006100000,32.529,32.565,32.485,32.486,22124.77,1649006399999,719696.68301,1923,10485.38,341118.53092,0 -1649006400000,32.487,32.498,32.311,32.315,48275.36,1649006699999,1564184.03688,3614,18418.76,596963.79675,0 -1649006700000,32.320,32.420,32.305,32.312,24633.14,1649006999999,796828.14635,2255,9843.58,318493.59163,0 -1649007000000,32.309,32.389,32.124,32.198,68583.02,1649007299999,2211631.70873,4192,22118.80,712923.61589,0 -1649007300000,32.196,32.251,31.700,31.717,527515.48,1649007599999,16831609.46340,17142,259096.88,8260341.66658,0 -1649007600000,31.717,31.919,31.665,31.882,128902.66,1649007899999,4103857.40253,6727,53748.72,1711690.41802,0 -1649007900000,31.880,31.953,31.809,31.874,68274.61,1649008199999,2177388.77867,4707,33518.47,1068962.04047,0 -1649008200000,31.881,31.933,31.817,31.906,34372.11,1649008499999,1095467.41854,2902,15151.81,482912.05527,0 -1649008500000,31.902,31.958,31.835,31.950,36475.00,1649008799999,1163237.88929,2914,13713.14,437309.41107,0 -1649008800000,31.949,32.043,31.937,32.008,42319.84,1649009099999,1354284.05304,3598,25279.86,808961.85119,0 -1649009100000,32.008,32.022,31.896,31.914,32435.06,1649009399999,1036184.32688,2468,13102.10,418638.02166,0 -1649009400000,31.915,31.938,31.876,31.899,19451.67,1649009699999,620477.09802,1763,8882.34,283305.83968,0 -1649009700000,31.899,31.961,31.889,31.911,14695.77,1649009999999,469237.19054,2025,7139.85,227975.12533,0 -1649010000000,31.911,31.912,31.830,31.879,20356.32,1649010299999,648689.94107,1799,5653.62,180190.31378,0 -1649010300000,31.875,31.918,31.825,31.902,19742.64,1649010599999,629035.79278,1874,10099.66,321814.49018,0 -1649010600000,31.902,31.925,31.866,31.912,12687.07,1649010899999,404723.48329,1438,5602.70,178765.60005,0 -1649010900000,31.914,31.949,31.820,31.900,16877.16,1649011199999,538104.61578,1631,6130.38,195576.42012,0 -1649011200000,31.900,31.902,31.742,31.789,28307.83,1649011499999,899939.09091,2503,8319.94,264447.30783,0 -1649011500000,31.790,31.888,31.780,31.825,13555.00,1649011799999,431801.06915,1624,5877.05,187159.26467,0 -1649011800000,31.826,32.024,31.825,32.010,45260.02,1649012099999,1445604.90741,3034,28027.65,895116.88062,0 -1649012100000,32.008,32.075,31.930,31.942,36857.48,1649012399999,1179779.35432,3193,17346.63,555371.88783,0 -1649012400000,31.943,31.994,31.872,31.943,27439.17,1649012699999,876405.68637,2723,12846.01,410295.48419,0 -1649012700000,31.944,32.061,31.929,32.018,54972.30,1649012999999,1758263.57021,2610,39238.75,1254961.36717,0 -1649013000000,32.017,32.050,31.990,32.040,11824.94,1649013299999,378682.78807,1649,7437.07,238170.33780,0 -1649013300000,32.039,32.039,31.907,31.960,23346.26,1649013599999,746760.48589,2244,8096.55,259029.77363,0 -1649013600000,31.960,32.018,31.931,32.015,13303.58,1649013899999,425240.65667,1660,7429.61,237491.75314,0 -1649013900000,32.014,32.028,31.950,31.995,12357.69,1649014199999,395335.31876,1413,7005.93,224133.20207,0 -1649014200000,31.993,32.033,31.953,31.970,9377.77,1649014499999,300061.41873,1457,5033.16,161055.29914,0 -1649014500000,31.970,32.003,31.772,31.786,49907.74,1649014799999,1590215.83445,3178,17042.44,543635.93343,0 -1649014800000,31.780,31.814,31.671,31.814,61465.05,1649015099999,1951105.33684,3644,26117.96,829324.17303,0 -1649015100000,31.814,31.865,31.733,31.825,21176.62,1649015399999,673384.73394,2443,10437.30,331985.35499,0 -1649015400000,31.824,31.854,31.764,31.810,18201.00,1649015699999,579042.84595,1776,6898.77,219533.79292,0 -1649015700000,31.810,31.841,31.712,31.732,33439.97,1649015999999,1061849.24615,1965,9341.10,296660.81615,0 -1649016000000,31.733,31.811,31.700,31.765,27491.99,1649016299999,872637.01378,2493,17927.20,569022.11369,0 -1649016300000,31.766,31.869,31.759,31.854,23399.70,1649016599999,744850.79750,1913,14400.65,458379.42943,0 -1649016600000,31.856,31.939,31.840,31.924,27055.17,1649016899999,863021.33334,2087,18156.83,579168.67000,0 -1649016900000,31.923,31.946,31.880,31.880,12084.18,1649017199999,385637.98151,1597,6521.06,208151.54057,0 -1649017200000,31.877,31.913,31.858,31.911,7851.31,1649017499999,250322.61877,1182,4587.17,146265.96179,0 -1649017500000,31.913,31.979,31.913,31.979,17177.90,1649017799999,548878.44477,1910,10054.82,321285.98653,0 -1649017800000,31.976,31.980,31.935,31.946,9092.57,1649018099999,290585.70043,1578,3982.76,127281.31196,0 -1649018100000,31.945,31.980,31.935,31.960,14116.75,1649018399999,451100.98754,1250,11057.93,353348.04560,0 -1649018400000,31.960,31.983,31.908,31.925,12343.91,1649018699999,394316.14266,1481,5427.90,173355.13548,0 -1649018700000,31.924,31.964,31.859,31.873,15289.96,1649018999999,487937.62603,1673,7347.32,234604.97560,0 -1649019000000,31.872,31.884,31.799,31.799,19421.87,1649019299999,618381.56669,1851,7682.00,244592.14888,0 -1649019300000,31.798,31.831,31.773,31.800,22021.28,1649019599999,700399.95344,1782,12476.56,396879.49347,0 -1649019600000,31.800,31.886,31.787,31.880,16324.07,1649019899999,519684.38992,1742,8666.20,275871.52512,0 -1649019900000,31.878,31.984,31.866,31.924,23923.17,1649020199999,763906.91912,2027,13224.53,422316.36968,0 -1649020200000,31.924,31.994,31.921,31.951,16578.72,1649020499999,529753.26421,1650,8195.26,261868.48416,0 -1649020500000,31.950,32.011,31.931,31.999,26507.90,1649020799999,847527.74216,1969,13207.82,422310.23258,0 -1649020800000,31.999,32.050,31.990,32.050,12245.04,1649021099999,392137.92889,1709,8080.40,258790.60690,0 -1649021100000,32.050,32.229,32.046,32.206,51985.19,1649021399999,1671822.48722,3924,33825.70,1087851.07469,0 -1649021400000,32.203,32.206,32.055,32.096,33138.80,1649021699999,1064976.13174,2581,9129.67,293379.91399,0 -1649021700000,32.101,32.274,32.101,32.260,24529.18,1649021999999,789736.00480,2262,18350.82,590819.30405,0 -1649022000000,32.260,32.275,32.164,32.267,21717.23,1649022299999,699635.00549,2053,11846.75,381675.47733,0 -1649022300000,32.267,32.394,32.266,32.271,44857.89,1649022599999,1450116.67890,3723,25813.68,834518.88099,0 -1649022600000,32.276,32.276,32.134,32.153,41451.32,1649022899999,1333904.44300,2893,11950.63,384493.43986,0 -1649022900000,32.153,32.333,32.123,32.333,25273.91,1649023199999,814222.71864,2443,15936.99,513499.75961,0 -1649023200000,32.333,32.453,32.251,32.336,79560.65,1649023499999,2575128.14355,5992,35676.33,1155218.45098,0 -1649023500000,32.336,32.506,32.333,32.462,32354.32,1649023799999,1049452.98529,4164,18218.67,590888.02653,0 -1649023800000,32.462,32.653,32.393,32.470,76498.28,1649024099999,2488676.58128,6412,37157.70,1209277.22243,0 -1649024100000,32.470,32.680,32.438,32.612,52075.33,1649024399999,1696165.83382,4711,24894.94,811229.47502,0 -1649024400000,32.613,32.746,32.559,32.672,55768.12,1649024699999,1822359.41650,5346,30742.43,1004495.24497,0 -1649024700000,32.676,32.729,32.561,32.690,51524.59,1649024999999,1681342.45531,4527,18790.39,613363.67388,0 -1649025000000,32.687,32.714,32.597,32.668,46096.33,1649025299999,1505196.67764,4068,15259.43,498355.59997,0 -1649025300000,32.668,32.775,32.644,32.771,34813.64,1649025599999,1138652.70732,2776,17603.06,575834.46303,0 -1649025600000,32.771,32.775,32.609,32.634,39648.06,1649025899999,1296199.59412,3446,14571.93,476527.74603,0 -1649025900000,32.635,32.689,32.415,32.493,84023.05,1649026199999,2735662.04011,6293,29029.80,945260.14792,0 -1649026200000,32.481,32.533,32.414,32.453,40722.74,1649026499999,1322385.07835,3286,18904.77,613950.50051,0 -1649026500000,32.446,32.476,32.254,32.321,72999.69,1649026799999,2361447.20449,5876,26070.46,843422.00206,0 -1649026800000,32.314,32.317,31.948,32.007,145294.63,1649027099999,4667864.50981,9807,53168.53,1708246.31988,0 -1649027100000,32.008,32.143,31.933,32.011,80346.75,1649027399999,2574519.43855,5228,44974.91,1441139.97639,0 -1649027400000,32.014,32.166,31.985,32.089,46147.30,1649027699999,1481521.34126,3382,24297.00,780139.30134,0 -1649027700000,32.096,32.097,31.963,32.010,37194.42,1649027999999,1191450.07184,3010,13666.13,437704.03641,0 -1649028000000,32.010,32.113,31.981,32.099,26823.03,1649028299999,859861.67052,2365,13984.20,448436.22057,0 -1649028300000,32.100,32.181,32.077,32.142,31203.75,1649028599999,1002551.29584,2551,13644.64,438380.60102,0 -1649028600000,32.138,32.210,32.024,32.042,39390.23,1649028899999,1265315.30282,3107,17039.62,547436.06599,0 -1649028900000,32.042,32.060,31.901,31.993,39628.37,1649029199999,1266944.92675,3391,13113.51,419298.50473,0 -1649029200000,31.993,32.019,31.900,31.901,26149.25,1649029499999,835589.21013,2306,11743.22,375361.08342,0 -1649029500000,31.900,31.993,31.822,31.836,57050.26,1649029799999,1819137.23314,4408,19879.77,634164.78962,0 -1649029800000,31.833,31.923,31.830,31.909,30146.01,1649030099999,961323.83424,2526,12628.05,402701.19754,0 -1649030100000,31.909,31.971,31.841,31.956,33769.83,1649030399999,1077813.44281,2591,13566.86,433138.81133,0 -1649030400000,31.951,32.230,31.903,32.207,156043.52,1649030699999,5004877.96859,8523,92357.49,2962948.55884,0 -1649030700000,32.208,32.251,32.071,32.212,65406.60,1649030999999,2103504.34747,4376,31333.14,1007885.31474,0 -1649031000000,32.214,32.301,32.090,32.147,75396.53,1649031299999,2430199.43610,5126,34232.36,1103633.52850,0 -1649031300000,32.146,32.244,32.003,32.033,78475.26,1649031599999,2519876.33800,4892,33844.17,1087034.72169,0 -1649031600000,32.035,32.072,31.901,31.902,50412.14,1649031899999,1612700.89509,3714,19956.34,638693.53837,0 -1649031900000,31.903,31.915,31.500,31.762,232769.23,1649032199999,7372680.67145,14715,91247.34,2889513.55839,0 -1649032200000,31.761,31.890,31.669,31.856,67883.63,1649032499999,2157705.24709,4841,37508.52,1192742.69739,0 -1649032500000,31.853,31.980,31.775,31.940,39936.84,1649032799999,1273260.11065,3647,20956.02,668287.24907,0 -1649032800000,31.940,31.983,31.824,31.872,53826.58,1649033099999,1717152.46893,3786,18919.87,603570.63443,0 -1649033100000,31.871,31.925,31.798,31.806,27402.40,1649033399999,873257.47060,2938,10737.61,342156.52228,0 -1649033400000,31.805,31.942,31.709,31.894,45593.90,1649033699999,1451173.58636,3469,27716.05,882482.26099,0 -1649033700000,31.894,31.928,31.503,31.577,118681.22,1649033999999,3755677.53619,5722,36942.25,1169477.35212,0 -1649034000000,31.584,31.655,31.500,31.559,61151.93,1649034299999,1930510.83473,4644,29967.06,946338.50348,0 -1649034300000,31.560,31.660,31.508,31.648,41526.73,1649034599999,1310524.76033,3246,20338.30,641998.73847,0 -1649034600000,31.651,31.713,31.617,31.707,38887.51,1649034899999,1231605.83132,2583,17875.89,566067.10805,0 -1649034900000,31.707,31.810,31.682,31.707,32946.94,1649035199999,1046044.42759,2785,19407.15,616212.61745,0 -1649035200000,31.706,31.711,31.609,31.671,32765.68,1649035499999,1037103.82382,2403,10449.79,330794.53239,0 -1649035500000,31.669,31.683,31.585,31.663,21815.33,1649035799999,690107.97647,2103,10185.14,322274.04524,0 -1649035800000,31.662,31.737,31.575,31.726,46388.44,1649036099999,1468173.89426,2860,29270.93,926232.02833,0 -1649036100000,31.724,31.785,31.709,31.745,29037.67,1649036399999,921968.47711,2127,15684.48,498052.67733,0 -1649036400000,31.745,31.959,31.703,31.945,52937.36,1649036699999,1683873.82414,3918,30009.86,954814.30262,0 -1649036700000,31.947,32.063,31.872,32.051,50463.80,1649036999999,1613904.90763,3909,29891.68,956003.78788,0 -1649037000000,32.053,32.259,32.052,32.200,94299.96,1649037299999,3033927.35633,5587,60174.69,1935818.36912,0 -1649037300000,32.200,32.231,32.051,32.074,52771.79,1649037599999,1695261.84525,3310,19164.28,615686.31233,0 -1649037600000,32.074,32.097,31.965,32.066,43946.55,1649037899999,1407709.59837,3634,20873.11,668774.07977,0 -1649037900000,32.068,32.160,31.944,31.963,28729.69,1649038199999,920639.17056,2658,12021.35,385494.43835,0 -1649038200000,31.963,32.056,31.921,32.006,26852.57,1649038499999,859348.18020,2443,12564.13,402165.32647,0 -1649038500000,32.006,32.021,31.939,31.956,23804.78,1649038799999,761325.94599,2333,9074.02,290185.91666,0 -1649038800000,31.956,31.999,31.898,31.924,18027.41,1649039099999,575842.14615,2008,7243.37,231367.28565,0 -1649039100000,31.922,31.944,31.817,31.872,36322.87,1649039399999,1157612.71542,2490,11075.57,353020.12562,0 -1649039400000,31.872,31.935,31.775,31.891,37489.24,1649039699999,1194092.60213,3066,18573.77,591637.35189,0 -1649039700000,31.891,31.912,31.827,31.839,12933.61,1649039999999,412139.65044,1323,6812.45,217100.11695,0 -1649040000000,31.839,31.944,31.839,31.866,12214.54,1649040299999,389391.03826,1438,7281.04,232117.32676,0 -1649040300000,31.867,31.957,31.813,31.954,17704.02,1649040599999,564419.35421,2266,10048.25,320415.44214,0 -1649040600000,31.957,32.009,31.928,31.995,20021.18,1649040899999,640265.95023,1987,12230.86,391144.34649,0 -1649040900000,31.994,32.127,31.962,32.085,20101.07,1649041199999,644409.59282,2228,8876.21,284502.36224,0 -1649041200000,32.088,32.169,32.041,32.155,25751.11,1649041499999,826818.17288,2800,12609.69,404835.98237,0 -1649041500000,32.148,32.216,32.142,32.176,25266.74,1649041799999,812995.47068,2130,15097.49,485839.84413,0 -1649041800000,32.175,32.253,32.151,32.248,25556.53,1649042099999,823271.15290,1901,12985.20,418377.67870,0 -1649042100000,32.252,32.292,32.107,32.112,37110.33,1649042399999,1195059.22807,3405,13825.61,445395.87092,0 -1649042400000,32.117,32.141,32.075,32.096,20932.24,1649042699999,671927.49521,1793,8820.94,283161.17463,0 -1649042700000,32.094,32.177,32.092,32.157,16360.83,1649042999999,525758.84691,1444,11573.35,371892.03207,0 -1649043000000,32.156,32.200,32.100,32.186,16235.69,1649043299999,522166.28179,1579,8914.24,286733.15805,0 -1649043300000,32.186,32.199,32.108,32.111,11103.13,1649043599999,357052.85368,1384,3711.76,119402.10915,0 -1649043600000,32.111,32.123,32.014,32.055,21504.56,1649043899999,689534.42097,2094,8114.99,260198.04067,0 -1649043900000,32.055,32.059,31.963,31.990,19680.20,1649044199999,629745.61083,2046,8839.65,282888.79411,0 -1649044200000,31.984,32.030,31.936,31.947,11307.68,1649044499999,361511.62076,1279,4049.10,129485.72581,0 -1649044500000,31.947,31.947,31.838,31.841,34291.26,1649044799999,1093446.34185,2410,17731.37,565288.99023,0 -1649044800000,31.840,31.949,31.737,31.787,45116.22,1649045099999,1435933.79758,3647,18944.32,603269.38083,0 -1649045100000,31.795,31.831,31.702,31.744,42269.95,1649045399999,1342623.50982,3172,19930.43,633166.62028,0 -1649045400000,31.732,31.836,31.676,31.818,23568.79,1649045699999,748706.20432,2353,12099.54,384554.43530,0 -1649045700000,31.817,31.874,31.759,31.837,40309.99,1649045999999,1282609.17728,2911,17572.81,559116.50877,0 -1649046000000,31.839,31.904,31.839,31.879,14716.21,1649046299999,469091.50014,1488,8454.87,269492.53233,0 -1649046300000,31.878,31.993,31.810,31.957,41645.98,1649046599999,1327796.37749,2761,28897.73,921479.05765,0 -1649046600000,31.957,31.976,31.877,31.912,30398.11,1649046899999,970424.35656,2615,15556.58,496626.82460,0 -1649046900000,31.909,31.929,31.861,31.912,25535.15,1649047199999,814387.80320,1759,7948.37,253536.96331,0 -1649047200000,31.915,31.955,31.857,31.955,19663.14,1649047499999,627178.70806,1464,8252.84,263253.91452,0 -1649047500000,31.956,31.956,31.875,31.877,12826.88,1649047799999,409330.65799,1322,6790.25,216674.69723,0 -1649047800000,31.875,32.022,31.820,32.002,106969.73,1649048099999,3416215.75580,5028,63372.81,2023889.92725,0 -1649048100000,32.003,32.005,31.866,31.875,23237.63,1649048399999,742026.87457,1961,8544.38,272724.89886,0 -1649048400000,31.874,31.899,31.825,31.850,15101.66,1649048699999,481092.84571,1874,6382.96,203337.10517,0 -1649048700000,31.850,31.880,31.788,31.815,22611.44,1649048999999,719542.94402,1795,11231.13,357374.23221,0 -1649049000000,31.814,31.894,31.787,31.891,17163.84,1649049299999,546423.91878,1476,9611.19,305981.00444,0 -1649049300000,31.891,31.974,31.888,31.967,27773.30,1649049599999,887253.57870,2259,17707.00,565679.05452,0 -1649049600000,31.967,32.013,31.959,32.011,21816.17,1649049899999,697839.14916,1864,11026.26,352686.74805,0 -1649049900000,32.011,32.034,31.940,31.975,15829.34,1649050199999,506285.63705,1945,4872.26,155870.65509,0 -1649050200000,31.975,32.100,31.962,32.100,35185.17,1649050499999,1127558.63993,3539,23013.64,737564.32751,0 -1649050500000,32.099,32.200,32.071,32.107,76574.73,1649050799999,2460996.44009,4076,47818.19,1537067.55601,0 -1649050800000,32.107,32.249,32.096,32.217,40445.63,1649051099999,1301090.63820,2763,23558.92,757669.64509,0 -1649051100000,32.218,32.280,32.173,32.187,38772.55,1649051399999,1249857.01398,2723,22075.52,711770.43071,0 -1649051400000,32.191,32.221,32.153,32.174,26242.15,1649051699999,844628.14642,1769,10997.04,353942.46860,0 -1649051700000,32.174,32.271,32.127,32.222,50664.38,1649051999999,1631051.93616,2547,34876.17,1122725.19491,0 -1649052000000,32.217,32.392,32.217,32.267,93291.62,1649052299999,3014183.92677,5444,56048.13,1810714.65874,0 -1649052300000,32.267,32.436,32.249,32.405,56634.76,1649052599999,1832079.81507,3844,33145.08,1072369.13276,0 -1649052600000,32.405,32.414,32.296,32.381,47977.13,1649052899999,1552744.28816,2901,23634.14,764833.16088,0 -1649052900000,32.381,32.382,32.294,32.298,20792.00,1649053199999,672161.24203,1927,7708.63,249233.00015,0 -1649053200000,32.298,32.330,32.258,32.288,20955.38,1649053499999,676681.01379,1907,10063.04,324916.93367,0 -1649053500000,32.287,32.378,32.286,32.339,26499.81,1649053799999,856792.05899,2056,13053.82,422063.73419,0 -1649053800000,32.347,32.418,32.334,32.415,25179.72,1649054099999,815577.17164,2045,15780.48,511118.31057,0 -1649054100000,32.412,32.432,32.378,32.391,21286.57,1649054399999,689902.80018,1914,9380.12,304069.51590,0 -1649054400000,32.394,32.441,32.362,32.387,35465.32,1649054699999,1149246.51935,2294,19286.83,625045.29340,0 -1649054700000,32.387,32.410,32.358,32.408,17211.95,1649054999999,557402.80768,1867,7010.43,227021.88228,0 -1649055000000,32.408,32.547,32.402,32.501,46091.20,1649055299999,1496918.96824,3590,30661.80,995867.76892,0 -1649055300000,32.501,32.504,32.387,32.391,24576.51,1649055599999,797116.93196,2474,8974.26,291080.19578,0 -1649055600000,32.394,32.474,32.380,32.458,29354.60,1649055899999,951678.23910,2605,16220.44,525899.68766,0 -1649055900000,32.459,32.524,32.329,32.384,42332.74,1649056199999,1371393.79710,2943,16803.78,544479.64712,0 -1649056200000,32.384,32.395,32.328,32.344,21005.44,1649056499999,679675.90249,1779,9164.56,296523.81289,0 -1649056500000,32.351,32.390,32.327,32.337,16310.68,1649056799999,527646.18732,1718,6141.88,198706.06645,0 -1649056800000,32.337,32.417,32.327,32.413,28039.33,1649057099999,908096.26827,1754,15100.22,489039.30988,0 -1649057100000,32.412,32.426,32.368,32.368,18549.97,1649057399999,600980.63610,1539,6095.07,197478.80892,0 -1649057400000,32.369,32.420,32.289,32.334,65590.89,1649057699999,2120422.55035,2914,20809.19,672723.87462,0 -1649057700000,32.334,32.412,32.309,32.407,14815.41,1649057999999,479527.22713,1378,9147.88,296126.53327,0 -1649058000000,32.408,32.511,32.404,32.497,31182.32,1649058299999,1011976.51782,2195,20126.16,653197.43973,0 -1649058300000,32.502,32.528,32.427,32.495,24135.11,1649058599999,784165.45100,2257,13415.48,435890.16109,0 -1649058600000,32.496,32.497,32.402,32.409,13458.88,1649058899999,436733.09105,1151,4358.78,141467.27640,0 -1649058900000,32.408,32.412,32.346,32.367,21263.35,1649059199999,688521.17821,1939,9913.60,321015.00756,0 -1649059200000,32.363,32.455,32.211,32.251,91704.39,1649059499999,2959749.62576,4505,24006.77,774808.43179,0 -1649059500000,32.252,32.287,32.124,32.154,41482.88,1649059799999,1335171.73812,3547,19819.73,638093.04315,0 -1649059800000,32.154,32.221,32.124,32.126,17798.25,1649060099999,572627.21516,1698,8788.92,282830.52842,0 -1649060100000,32.128,32.271,32.126,32.182,29754.78,1649060399999,958110.19873,2108,20687.40,666258.24638,0 -1649060400000,32.181,32.198,32.139,32.158,13902.17,1649060699999,447190.50580,1515,6742.90,216895.30844,0 -1649060700000,32.158,32.259,32.146,32.196,16393.56,1649060999999,528186.71903,1586,5474.56,176399.15309,0 -1649061000000,32.196,32.266,32.168,32.247,17796.26,1649061299999,573416.71785,1730,11635.39,374898.51957,0 -1649061300000,32.247,32.273,32.222,32.238,13061.85,1649061599999,421197.12094,1506,6096.57,196572.93710,0 -1649061600000,32.237,32.251,31.961,31.977,81214.86,1649061899999,2604584.70319,4561,20887.93,669695.41162,0 -1649061900000,31.980,32.040,31.900,31.945,40475.03,1649062199999,1293703.07258,3406,24253.43,775307.69799,0 -1649062200000,31.945,31.987,31.800,31.937,69057.84,1649062499999,2202706.62739,4366,26534.12,846616.16303,0 -1649062500000,31.932,32.060,31.920,32.048,26570.37,1649062799999,850183.53702,2218,17859.67,571592.80165,0 -1649062800000,32.048,32.069,31.951,31.953,31449.15,1649063099999,1006411.78384,2734,13128.74,420154.65442,0 -1649063100000,31.953,31.972,31.852,31.867,38357.26,1649063399999,1223673.21240,2824,13398.95,427524.49057,0 -1649063400000,31.866,31.907,31.723,31.820,86591.61,1649063699999,2753715.17702,4185,20586.54,655016.76417,0 -1649063700000,31.820,31.831,31.742,31.775,55751.74,1649063999999,1772156.45058,3526,31984.35,1016897.14201,0 -1649064000000,31.774,31.826,31.688,31.796,52016.05,1649064299999,1650925.21178,3049,26281.04,834248.02714,0 -1649064300000,31.795,31.818,31.783,31.785,12718.43,1649064599999,404491.65662,1408,7567.69,240688.97192,0 -1649064600000,31.787,31.819,31.733,31.775,24295.22,1649064899999,772112.26691,1989,10979.73,349032.71999,0 -1649064900000,31.775,31.781,31.728,31.747,15186.68,1649065199999,482318.87356,1318,7245.00,230093.89788,0 -1649065200000,31.747,31.838,31.726,31.734,23070.15,1649065499999,733256.40077,1877,13444.04,427327.45296,0 -1649065500000,31.737,31.737,31.627,31.634,48595.24,1649065799999,1539103.69045,3265,16927.50,536090.47401,0 -1649065800000,31.636,31.659,31.533,31.590,53047.71,1649066099999,1675891.39936,3632,22086.48,697697.49871,0 -1649066100000,31.590,31.628,31.510,31.543,59124.21,1649066399999,1865699.22642,3704,24887.72,785440.12710,0 -1649066400000,31.543,31.609,31.441,31.502,95902.96,1649066699999,3022228.75760,5671,33810.27,1066054.31311,0 -1649066700000,31.502,31.536,31.225,31.279,178551.59,1649066999999,5593737.33123,9587,69732.14,2184511.69469,0 -1649067000000,31.279,31.416,31.225,31.407,56503.47,1649067299999,1770452.44360,3845,33665.22,1054943.51756,0 -1649067300000,31.407,31.471,31.407,31.457,38150.56,1649067599999,1199700.15664,3112,19595.92,616195.94394,0 -1649067600000,31.457,31.511,31.445,31.501,27864.65,1649067899999,877037.63375,2445,14696.60,462557.89863,0 -1649067900000,31.504,31.506,31.306,31.369,38856.49,1649068199999,1218878.38356,3225,15389.49,482706.81799,0 -1649068200000,31.364,31.365,31.278,31.298,25393.87,1649068499999,795311.56242,2771,10548.65,330372.54475,0 -1649068500000,31.297,31.313,31.152,31.158,70140.49,1649068799999,2189712.98127,4906,20914.03,653101.76388,0 -1649068800000,31.158,31.248,31.090,31.108,99129.97,1649069099999,3088629.26792,5937,44023.05,1371854.48664,0 -1649069100000,31.108,31.278,31.040,31.252,88929.94,1649069399999,2771411.78853,4920,46865.10,1461009.64951,0 -1649069400000,31.256,31.332,31.214,31.300,36040.86,1649069699999,1126964.01714,2887,21246.89,664381.04618,0 -1649069700000,31.298,31.350,31.242,31.329,54984.95,1649069999999,1720459.74306,2987,22778.96,712959.94751,0 -1649070000000,31.328,31.328,31.133,31.296,51857.94,1649070299999,1619253.07321,3289,23930.80,747190.81974,0 -1649070300000,31.296,31.442,31.276,31.406,54704.27,1649070599999,1715547.40346,3592,32087.55,1006398.53618,0 -1649070600000,31.405,31.462,31.374,31.452,50765.03,1649070899999,1595556.04279,2897,21902.01,688470.72318,0 -1649070900000,31.452,31.490,31.403,31.490,28613.18,1649071199999,900298.22474,2060,18708.99,588712.31366,0 -1649071200000,31.489,31.490,31.392,31.427,21196.84,1649071499999,666480.44776,2078,8351.19,262591.90126,0 -1649071500000,31.420,31.484,31.405,31.476,15263.12,1649071799999,479929.87432,1484,9154.79,287868.35780,0 -1649071800000,31.472,31.480,31.403,31.428,18616.59,1649072099999,585332.96871,1462,7899.80,248451.26944,0 -1649072100000,31.428,31.445,31.326,31.338,31892.03,1649072399999,1001348.98326,1838,12564.51,394572.47774,0 -1649072400000,31.338,31.390,31.261,31.305,35377.18,1649072699999,1107757.65743,2500,12976.44,406384.57034,0 -1649072700000,31.306,31.368,31.264,31.334,21340.44,1649072999999,668253.41650,1878,12507.22,391680.57937,0 -1649073000000,31.334,31.349,31.175,31.253,47287.52,1649073299999,1476973.43541,2889,16030.42,500638.62921,0 -1649073300000,31.254,31.356,31.239,31.340,24300.31,1649073599999,760885.77709,1831,15590.51,488248.46313,0 -1649073600000,31.340,31.350,31.180,31.185,41038.17,1649073899999,1282730.18498,2379,11126.90,347919.25276,0 -1649073900000,31.186,31.313,31.164,31.305,21664.14,1649074199999,676768.58581,2061,13547.90,423253.11064,0 -1649074200000,31.305,31.495,31.305,31.470,55425.87,1649074499999,1741882.35516,3504,32067.42,1007514.28599,0 -1649074500000,31.470,31.491,31.388,31.398,24165.04,1649074799999,759825.06757,1936,8134.24,255803.81944,0 -1649074800000,31.398,31.480,31.373,31.466,21762.80,1649075099999,683977.17352,1746,13189.12,414535.01952,0 -1649075100000,31.464,31.464,31.362,31.401,17490.37,1649075399999,549421.12161,1584,6415.05,201538.11629,0 -1649075400000,31.402,31.410,31.203,31.204,28670.48,1649075699999,896862.16937,2485,11082.75,346555.04369,0 -1649075700000,31.204,31.232,31.101,31.106,47446.32,1649075999999,1478860.74972,2943,11736.23,365965.52692,0 -1649076000000,31.106,31.179,31.004,31.047,67608.58,1649076299999,2101577.46904,4225,29765.22,925658.86309,0 -1649076300000,31.045,31.045,30.816,30.879,191526.19,1649076599999,5921889.93146,10028,69894.65,2160536.37739,0 -1649076600000,30.879,30.985,30.832,30.864,78346.84,1649076899999,2420827.54626,3626,33658.04,1040210.27930,0 -1649076900000,30.864,30.955,30.860,30.936,25954.61,1649077199999,802254.89891,2238,12983.03,401301.15540,0 -1649077200000,30.936,30.998,30.877,30.878,51456.35,1649077499999,1592452.60065,3051,25983.62,804160.44808,0 -1649077500000,30.878,31.027,30.850,31.022,37779.76,1649077799999,1168197.91820,2794,19845.43,613717.57499,0 -1649077800000,31.023,31.054,30.950,30.977,68143.71,1649078099999,2113540.14170,2657,33755.27,1046748.97701,0 -1649078100000,30.965,31.007,30.901,30.941,68897.89,1649078399999,2132696.50725,2376,37175.58,1150737.12504,0 -1649078400000,30.941,31.029,30.911,31.019,24088.59,1649078699999,746367.80880,1777,12724.88,394224.79501,0 -1649078700000,31.020,31.025,30.770,30.775,78876.50,1649078999999,2433340.84686,3736,25013.60,771652.41443,0 -1649079000000,30.775,30.843,30.624,30.754,117180.36,1649079299999,3600146.42713,6751,46423.71,1426406.12740,0 -1649079300000,30.752,31.033,30.736,30.995,70954.96,1649079599999,2195007.71645,4301,38332.29,1185685.35866,0 -1649079600000,31.010,31.176,31.010,31.115,58267.94,1649079899999,1812119.68125,3994,33467.52,1040761.96746,0 -1649079900000,31.117,31.149,31.021,31.149,49228.07,1649080199999,1530313.50622,3203,26284.05,817106.67060,0 -1649080200000,31.149,31.198,31.105,31.151,37364.76,1649080499999,1163808.00802,2639,16761.06,522128.79656,0 -1649080500000,31.149,31.211,31.105,31.105,31347.66,1649080799999,976769.66516,2543,12186.01,379844.99037,0 -1649080800000,31.105,31.156,31.012,31.156,39322.66,1649081099999,1221905.64488,3049,21042.06,653966.29395,0 -1649081100000,31.156,31.220,31.138,31.202,32169.11,1649081399999,1003266.89050,2413,17685.05,551536.35481,0 -1649081400000,31.205,31.248,31.100,31.139,42672.06,1649081699999,1330471.91296,2840,18142.23,565732.26304,0 -1649081700000,31.137,31.219,31.111,31.213,22032.80,1649081999999,686294.12927,2319,12490.22,389143.96447,0 -1649082000000,31.219,31.246,31.127,31.167,33285.71,1649082299999,1038056.24470,2227,18425.07,574641.49629,0 -1649082300000,31.167,31.207,31.102,31.130,25555.70,1649082599999,795857.84778,2165,8647.46,269291.42861,0 -1649082600000,31.131,31.178,31.082,31.117,34360.66,1649082899999,1069238.37678,2223,19731.12,613991.21901,0 -1649082900000,31.114,31.156,31.051,31.081,27333.06,1649083199999,849910.02312,1942,10069.59,313155.10889,0 -1649083200000,31.086,31.088,30.867,30.882,50763.62,1649083499999,1572857.92320,3385,15234.95,472125.47074,0 -1649083500000,30.879,30.975,30.650,30.672,84964.81,1649083799999,2618106.83771,5322,33865.05,1044428.93118,0 -1649083800000,30.677,30.765,30.613,30.614,69762.33,1649084099999,2140755.01456,4320,31572.33,969031.64126,0 -1649084100000,30.613,30.723,30.600,30.638,120521.34,1649084399999,3695635.48312,4702,59650.04,1829429.57277,0 -1649084400000,30.638,30.749,30.530,30.555,133666.02,1649084699999,4092369.26907,6083,49672.52,1521659.35696,0 -1649084700000,30.555,30.661,30.342,30.504,216082.55,1649084999999,6584407.97089,11184,94410.82,2878561.92326,0 -1649085000000,30.503,30.560,30.302,30.502,117076.13,1649085299999,3559349.16160,6807,50899.58,1548330.63250,0 -1649085300000,30.500,30.614,30.405,30.553,83315.52,1649085599999,2544227.54948,5343,47554.03,1452220.63563,0 -1649085600000,30.553,30.661,30.520,30.569,56592.94,1649085899999,1731663.26430,4140,25894.71,792318.41519,0 -1649085900000,30.570,30.589,30.510,30.566,50482.93,1649086199999,1542169.73801,3296,21919.08,669623.94369,0 -1649086200000,30.570,30.652,30.515,30.640,54031.32,1649086499999,1653404.68489,3280,24454.63,748268.23896,0 -1649086500000,30.641,30.660,30.429,30.516,85196.61,1649086799999,2600284.60761,4454,29791.81,909222.11115,0 -1649086800000,30.513,30.527,30.411,30.448,30433.81,1649087099999,927261.22599,2496,13107.00,399351.79366,0 -1649087100000,30.445,30.552,30.402,30.524,38735.80,1649087399999,1181425.61877,2758,18871.96,575547.36202,0 -1649087400000,30.521,30.570,30.506,30.569,24818.18,1649087699999,757820.61443,2031,13206.82,403257.56707,0 -1649087700000,30.570,30.575,30.382,30.428,44267.25,1649087999999,1347733.19645,3041,16825.25,512073.53237,0 -1649088000000,30.430,30.464,30.307,30.350,77175.95,1649088299999,2344940.60389,4245,35852.82,1089832.22745,0 -1649088300000,30.350,30.550,30.291,30.532,67796.97,1649088599999,2060992.15766,3636,28135.60,856349.81910,0 -1649088600000,30.531,30.723,30.502,30.685,74129.36,1649088899999,2270996.30162,4413,39667.82,1215079.43266,0 -1649088900000,30.685,30.841,30.670,30.791,57957.20,1649089199999,1783906.72718,4670,35492.90,1092512.06688,0 -1649089200000,30.788,30.802,30.735,30.787,39561.60,1649089499999,1217286.65280,2586,19494.66,599923.58698,0 -1649089500000,30.780,30.796,30.691,30.720,37091.87,1649089799999,1140152.15474,2747,14343.93,441019.62170,0 -1649089800000,30.720,30.848,30.693,30.772,37004.65,1649090099999,1139315.18061,2474,23017.21,708700.48017,0 -1649090100000,30.769,30.772,30.649,30.726,45467.94,1649090399999,1396491.22196,2877,17163.21,527287.61700,0 -1649090400000,30.724,30.773,30.548,30.570,40145.01,1649090699999,1229662.41197,3204,14270.18,437198.08249,0 -1649090700000,30.570,30.810,30.556,30.802,37057.52,1649090999999,1137780.49043,2906,24170.59,741948.98058,0 -1649091000000,30.807,30.898,30.747,30.781,46655.41,1649091299999,1438441.33231,3269,24882.57,767405.13296,0 -1649091300000,30.779,30.836,30.752,30.777,26370.30,1649091599999,812024.37441,2140,11710.43,360615.61101,0 -1649091600000,30.767,30.808,30.710,30.710,24015.94,1649091899999,739055.88904,2299,10489.33,322864.40880,0 -1649091900000,30.711,30.772,30.682,30.746,20518.68,1649092199999,630161.15485,2069,12360.27,379637.43679,0 -1649092200000,30.752,30.799,30.690,30.766,16943.66,1649092499999,520892.66390,1402,6716.53,206528.53965,0 -1649092500000,30.768,30.814,30.721,30.790,21564.42,1649092799999,663595.49131,1710,11340.15,348974.36945,0 -1649092800000,30.789,30.804,30.719,30.753,16847.09,1649093099999,518192.03587,1492,5668.23,174317.00660,0 -1649093100000,30.757,30.843,30.672,30.796,23242.53,1649093399999,714658.12464,2318,13162.43,404821.59047,0 -1649093400000,30.797,30.845,30.696,30.696,19630.27,1649093699999,604002.89382,1830,6878.17,211682.59185,0 -1649093700000,30.697,30.712,30.567,30.584,39490.24,1649093999999,1209834.59321,2472,18356.34,562511.87146,0 -1649094000000,30.583,30.591,30.100,30.162,279811.50,1649094299999,8457868.72603,13969,95129.02,2875110.34611,0 -1649094300000,30.160,30.280,30.058,30.086,106532.01,1649094599999,3212218.81307,5773,44767.62,1350193.20829,0 -1649094600000,30.079,30.190,30.047,30.180,68812.54,1649094899999,2072045.26117,3862,35400.48,1066318.59400,0 -1649094900000,30.180,30.330,30.162,30.293,44121.16,1649095199999,1334746.97259,3444,22509.44,680911.94032,0 -1649095200000,30.290,30.310,30.127,30.299,50798.28,1649095499999,1534974.14195,3426,23710.79,716513.96369,0 -1649095500000,30.293,30.303,30.080,30.121,50420.99,1649095799999,1519730.43564,3446,22752.15,685667.01009,0 -1649095800000,30.124,30.320,30.056,30.320,49805.85,1649096099999,1504768.35224,3313,21638.39,653546.74664,0 -1649096100000,30.321,30.429,30.229,30.422,57786.09,1649096399999,1754788.19093,3674,31051.61,943081.54157,0 -1649096400000,30.424,30.464,30.347,30.426,37902.28,1649096699999,1152771.05742,2652,20310.21,617885.36882,0 -1649096700000,30.428,30.464,30.360,30.372,38549.78,1649096999999,1172632.20540,2353,13625.77,414481.89241,0 -1649097000000,30.376,30.451,30.285,30.451,31634.47,1649097299999,960139.50364,2140,13620.75,413503.20222,0 -1649097300000,30.451,30.472,30.381,30.441,35493.54,1649097599999,1080352.83896,2115,15149.90,461152.85436,0 -1649097600000,30.441,30.509,30.418,30.505,28507.17,1649097899999,868674.36227,1977,15207.01,463396.96406,0 -1649097900000,30.503,30.588,30.493,30.542,37763.90,1649098199999,1153279.18375,2597,21404.66,653653.43165,0 -1649098200000,30.544,30.632,30.528,30.610,39938.44,1649098499999,1221556.99726,2597,20209.08,618051.73043,0 -1649098500000,30.610,30.630,30.566,30.617,22317.40,1649098799999,683065.17812,1668,13322.20,407770.65245,0 -1649098800000,30.617,30.659,30.578,30.654,23750.60,1649099099999,727202.29030,2057,11133.26,340908.30326,0 -1649099100000,30.654,30.742,30.627,30.735,34652.34,1649099399999,1063751.45376,2661,20068.19,616113.02822,0 -1649099400000,30.733,30.749,30.577,30.710,67062.06,1649099699999,2056124.11089,3587,27846.82,854218.27639,0 -1649099700000,30.710,30.761,30.652,30.698,24385.53,1649099999999,749183.05873,2075,12461.37,382928.72629,0 -1649100000000,30.700,30.736,30.613,30.724,23303.51,1649100299999,714661.90370,1895,10330.01,316777.56096,0 -1649100300000,30.724,30.770,30.678,30.741,24569.20,1649100599999,755222.43007,1894,15546.72,477965.49155,0 -1649100600000,30.740,30.881,30.711,30.808,68961.04,1649100899999,2125461.68222,3678,41971.71,1293623.84289,0 -1649100900000,30.808,30.898,30.789,30.884,33049.53,1649101199999,1019982.16253,2223,18125.95,559481.74141,0 -1649101200000,30.884,30.920,30.863,30.914,38691.62,1649101499999,1195474.40831,2619,22362.17,690936.82812,0 -1649101500000,30.913,30.954,30.823,30.881,44816.98,1649101799999,1385200.21584,2795,22375.73,691737.97955,0 -1649101800000,30.884,30.963,30.858,30.880,34590.92,1649102099999,1069411.51683,2076,13197.77,408184.68762,0 -1649102100000,30.887,30.929,30.854,30.914,38410.76,1649102399999,1186747.43356,1991,15099.68,466555.85421,0 -1649102400000,30.918,30.924,30.811,30.811,27497.94,1649102699999,849024.98613,1784,11648.18,359699.69301,0 -1649102700000,30.810,30.820,30.654,30.708,51536.58,1649102999999,1584634.50154,3119,16304.41,501248.19188,0 -1649103000000,30.709,30.852,30.700,30.837,58371.27,1649103299999,1796087.42928,2598,32725.01,1006727.56883,0 -1649103300000,30.838,31.063,30.838,31.051,42300.42,1649103599999,1309895.29344,3774,29710.20,920056.51148,0 -1649103600000,31.054,31.153,31.046,31.126,51561.94,1649103899999,1603749.42219,3540,29432.92,915481.98478,0 -1649103900000,31.130,31.153,31.040,31.057,45158.84,1649104199999,1404027.90562,2826,16033.58,498699.07684,0 -1649104200000,31.058,31.110,30.970,31.064,27531.32,1649104499999,854229.48342,2457,14521.79,450647.72591,0 -1649104500000,31.068,31.082,31.021,31.061,14354.41,1649104799999,445643.17210,1479,5464.23,169648.92416,0 -1649104800000,31.061,31.168,31.049,31.155,34309.10,1649105099999,1067738.77120,2444,21243.34,661101.29701,0 -1649105100000,31.155,31.176,31.089,31.109,22380.06,1649105399999,696784.95627,2022,9397.81,292660.10028,0 -1649105400000,31.109,31.149,31.065,31.091,25005.98,1649105699999,777666.63690,1670,9091.21,282718.31025,0 -1649105700000,31.085,31.153,31.080,31.104,20009.03,1649105999999,622327.12282,1500,9610.78,298919.08360,0 -1649106000000,31.104,31.235,31.104,31.220,42378.20,1649106299999,1321904.80219,2761,25858.44,806681.55884,0 -1649106300000,31.219,31.244,31.205,31.228,30335.17,1649106599999,947299.30892,2163,14160.39,442258.37998,0 -1649106600000,31.225,31.225,31.006,31.221,54078.48,1649106899999,1682804.48737,3085,23209.71,722477.30806,0 -1649106900000,31.216,31.223,31.147,31.201,17584.74,1649107199999,548588.05950,1458,9840.52,307018.44893,0 -1649107200000,31.202,31.202,31.114,31.121,15655.93,1649107499999,487911.12736,1222,4293.85,133828.06041,0 -1649107500000,31.122,31.201,31.099,31.200,19164.81,1649107799999,596604.00699,1394,7500.72,233566.88062,0 -1649107800000,31.200,31.208,31.035,31.050,15276.27,1649108099999,475480.31568,1564,3526.12,109849.93715,0 -1649108100000,31.051,31.100,31.050,31.096,20397.90,1649108399999,633792.73193,1361,9939.67,308860.42038,0 -1649108400000,31.096,31.240,31.096,31.169,32267.90,1649108699999,1006317.72441,1954,18481.06,576263.04109,0 -1649108700000,31.169,31.233,31.126,31.133,13962.10,1649108999999,434984.28810,1301,3235.39,100829.80220,0 -1649109000000,31.135,31.164,31.098,31.098,16216.18,1649109299999,504890.46385,1252,9353.57,291244.41317,0 -1649109300000,31.098,31.163,31.010,31.131,32398.75,1649109599999,1007201.11671,2199,18182.87,565405.24248,0 -1649109600000,31.129,31.165,31.045,31.068,19904.92,1649109899999,619033.72956,1734,8943.60,278130.51552,0 -1649109900000,31.066,31.087,30.995,31.002,21246.87,1649110199999,659452.53090,1862,7175.57,222772.39897,0 -1649110200000,31.003,31.006,30.902,30.935,52443.83,1649110499999,1623149.30278,3265,14313.16,443152.19207,0 -1649110500000,30.935,30.960,30.903,30.940,21554.53,1649110799999,666702.78361,1854,11032.85,341246.68764,0 -1649110800000,30.940,30.940,30.800,30.878,40133.90,1649111099999,1238613.22980,2627,11213.91,346226.19592,0 -1649111100000,30.877,30.898,30.821,30.861,14592.21,1649111399999,450355.79914,1422,6577.08,203017.19654,0 -1649111400000,30.861,30.976,30.860,30.968,24950.79,1649111699999,771739.39104,1785,16575.41,512746.16635,0 -1649111700000,30.968,31.048,30.947,31.031,25092.75,1649111999999,777548.81530,2152,14685.87,455075.70620,0 -1649112000000,31.025,31.068,30.962,31.020,24847.57,1649112299999,770810.84614,2273,11407.12,353889.75636,0 -1649112300000,31.020,31.157,31.020,31.124,28877.10,1649112599999,897958.76354,2747,17743.23,551731.04858,0 -1649112600000,31.123,31.205,31.107,31.180,42892.77,1649112899999,1336679.16004,2842,22630.48,705297.99345,0 -1649112900000,31.190,31.206,31.123,31.124,14218.54,1649113199999,443346.57087,1586,5763.54,179733.19714,0 -1649113200000,31.123,31.202,31.114,31.135,20696.86,1649113499999,644964.68913,1935,9775.49,304611.87017,0 -1649113500000,31.136,31.170,31.113,31.128,20735.98,1649113799999,645784.59752,1567,10870.77,338571.49006,0 -1649113800000,31.128,31.133,30.983,31.006,87862.33,1649114099999,2727849.54000,3799,28282.86,877727.52400,0 -1649114100000,31.004,31.014,30.962,30.980,26744.91,1649114399999,828629.18842,1656,10006.03,310054.14494,0 -1649114400000,30.978,31.044,30.941,30.991,31509.68,1649114699999,976563.55113,2130,15393.03,477114.05427,0 -1649114700000,30.990,31.074,30.966,31.067,32262.41,1649114999999,1001055.19135,2054,15336.83,475900.10241,0 -1649115000000,31.069,31.080,30.936,30.993,37067.33,1649115299999,1148947.07722,2462,14466.49,448511.67248,0 -1649115300000,30.989,31.006,30.881,30.901,27715.31,1649115599999,857262.38052,2158,12490.63,386463.33802,0 -1649115600000,30.900,30.953,30.839,30.854,23727.28,1649115899999,732647.64158,2041,10350.77,319637.31673,0 -1649115900000,30.862,30.862,30.762,30.780,44381.62,1649116199999,1366644.42646,2785,12518.11,385490.08962,0 -1649116200000,30.779,30.873,30.761,30.861,35370.38,1649116499999,1089958.89890,1935,27499.11,847330.63865,0 -1649116500000,30.861,30.878,30.834,30.853,17106.82,1649116799999,527804.03269,1531,9673.29,298450.42834,0 -1649116800000,30.852,31.086,30.798,31.077,104153.77,1649117099999,3223720.80855,4737,63105.41,1953754.53695,0 -1649117100000,31.077,31.126,30.958,31.043,76645.04,1649117399999,2379547.02140,4417,40551.13,1259195.06318,0 -1649117400000,31.043,31.080,30.889,30.907,43407.20,1649117699999,1345145.29808,2685,20437.71,633609.59588,0 -1649117700000,30.907,30.942,30.773,30.810,38986.40,1649117999999,1202833.23188,2685,17314.96,534166.99798,0 -1649118000000,30.811,30.826,30.730,30.742,32592.49,1649118299999,1002868.23323,2410,12954.80,398637.82237,0 -1649118300000,30.742,30.748,30.630,30.644,46329.30,1649118599999,1421255.32101,3205,15506.58,475600.65517,0 -1649118600000,30.644,30.685,30.425,30.438,98069.00,1649118899999,2993952.06073,5882,37049.78,1131543.32577,0 -1649118900000,30.439,30.453,30.273,30.340,100608.70,1649119199999,3054360.86065,6050,42374.84,1286487.24136,0 -1649119200000,30.340,30.407,30.286,30.363,56120.63,1649119499999,1703207.40512,3852,32077.10,973561.31886,0 -1649119500000,30.363,30.421,30.363,30.400,42568.62,1649119799999,1293772.02517,3205,25573.85,777187.71575,0 -1649119800000,30.399,30.454,30.355,30.364,40892.17,1649120099999,1242989.13043,2720,21293.27,647285.38824,0 -1649120100000,30.364,30.382,30.250,30.289,68667.39,1649120399999,2080968.34723,4127,35672.48,1081051.43550,0 -1649120400000,30.287,30.325,30.220,30.288,59139.10,1649120699999,1790145.89312,3611,30087.10,910852.52108,0 -1649120700000,30.287,30.327,30.263,30.287,36896.13,1649120999999,1117626.37785,2768,22061.86,668246.66216,0 -1649121000000,30.287,30.336,30.229,30.255,78650.09,1649121299999,2381337.05202,3692,34918.29,1057377.50247,0 -1649121300000,30.254,30.296,30.234,30.276,24707.31,1649121599999,747680.36028,2158,11577.21,350297.63329,0 -1649121600000,30.273,30.349,30.264,30.310,35139.82,1649121899999,1065087.03654,2588,20057.58,607939.04794,0 -1649121900000,30.310,30.386,30.307,30.358,27767.34,1649122199999,843046.94585,2303,17250.80,523732.62168,0 -1649122200000,30.358,30.553,30.357,30.537,48570.53,1649122499999,1479708.92747,3775,27087.63,825064.76200,0 -1649122500000,30.538,30.585,30.513,30.571,29145.39,1649122799999,890384.96291,2474,14839.08,453401.93476,0 -1649122800000,30.572,30.607,30.509,30.513,43677.98,1649123099999,1335062.11727,2890,20779.95,635206.17107,0 -1649123100000,30.512,30.599,30.509,30.548,32273.88,1649123399999,985863.42559,2335,15071.01,460438.29978,0 -1649123400000,30.557,30.558,30.473,30.476,20208.35,1649123699999,616573.18694,1896,7866.46,240012.78187,0 -1649123700000,30.476,30.533,30.471,30.516,10872.87,1649123999999,331610.37480,1400,5139.47,156755.44958,0 -1649124000000,30.515,30.580,30.512,30.547,21910.57,1649124299999,669280.71197,1877,10239.06,312786.58118,0 -1649124300000,30.557,30.612,30.501,30.609,31913.13,1649124599999,975036.10216,2347,17321.74,529170.18883,0 -1649124600000,30.611,30.689,30.588,30.666,33094.39,1649124899999,1014024.49573,2380,20162.73,617948.39244,0 -1649124900000,30.665,30.699,30.661,30.698,32408.13,1649125199999,994296.95405,2026,19397.29,595146.25157,0 -1649125200000,30.698,30.725,30.664,30.700,28034.49,1649125499999,860522.56909,2185,12588.09,386410.95543,0 -1649125500000,30.698,30.698,30.641,30.659,17173.53,1649125799999,526555.74047,1599,4938.21,151425.89698,0 -1649125800000,30.657,30.662,30.622,30.647,18068.28,1649126099999,553637.02156,1723,8642.43,264808.93936,0 -1649126100000,30.646,30.665,30.601,30.634,17324.72,1649126399999,530563.62326,1277,4960.66,151947.72506,0 -1649126400000,30.634,30.637,30.606,30.613,9726.22,1649126699999,297830.34452,1370,4209.86,128909.63524,0 -1649126700000,30.613,30.614,30.555,30.574,28001.51,1649126999999,856023.60629,1977,7816.55,238987.14430,0 -1649127000000,30.577,30.688,30.563,30.678,16503.43,1649127299999,505508.12589,1350,11694.93,358270.64764,0 -1649127300000,30.679,30.741,30.666,30.687,15825.97,1649127599999,485862.25075,1671,8637.33,265154.58385,0 -1649127600000,30.687,30.743,30.687,30.703,18812.44,1649127899999,577655.15549,2040,10026.40,307866.84156,0 -1649127900000,30.704,30.738,30.655,30.691,20262.30,1649128199999,621930.00142,1852,6353.78,194999.88352,0 -1649128200000,30.691,30.747,30.683,30.717,14566.41,1649128499999,447407.01259,1474,8997.12,276373.97425,0 -1649128500000,30.717,30.742,30.617,30.636,21650.30,1649128799999,664093.35534,1881,6910.73,211985.58912,0 -1649128800000,30.636,30.798,30.636,30.779,51671.44,1649129099999,1589285.56344,3176,36194.70,1113246.56933,0 -1649129100000,30.779,30.834,30.731,30.813,37740.35,1649129399999,1162048.89423,2713,18956.80,583620.93587,0 -1649129400000,30.814,30.825,30.761,30.820,12405.37,1649129699999,382043.88395,1669,6339.14,195247.95639,0 -1649129700000,30.817,30.844,30.770,30.785,23116.32,1649129999999,712103.76723,1963,12456.30,383726.49513,0 -1649130000000,30.785,30.813,30.785,30.807,8837.69,1649130299999,272160.71853,1199,3808.86,117301.83592,0 -1649130300000,30.807,30.817,30.779,30.788,9996.97,1649130599999,307888.58255,1196,4236.86,130502.59461,0 -1649130600000,30.787,30.799,30.760,30.790,11270.21,1649130899999,346915.48870,1242,4681.09,144109.34196,0 -1649130900000,30.790,30.804,30.753,30.768,21764.21,1649131199999,669786.90564,1880,9006.70,277200.72561,0 -1649131200000,30.768,30.918,30.760,30.881,75236.24,1649131499999,2320390.16558,4053,43717.35,1348190.50481,0 -1649131500000,30.881,30.898,30.862,30.874,12510.91,1649131799999,386339.44208,1578,7979.45,246422.42067,0 -1649131800000,30.878,30.945,30.865,30.944,23637.00,1649132099999,730731.30538,1884,11523.70,356236.57685,0 -1649132100000,30.944,30.950,30.921,30.935,16703.83,1649132399999,516742.51258,1628,7022.33,217244.51713,0 -1649132400000,30.935,30.966,30.930,30.954,19678.15,1649132699999,609015.65898,1514,9016.84,279058.08639,0 -1649132700000,30.958,30.999,30.900,30.995,20835.54,1649132999999,644910.74830,1908,10842.30,335622.65146,0 -1649133000000,30.990,31.037,30.920,30.924,37942.49,1649133299999,1175963.54762,2706,16649.94,516182.80838,0 -1649133300000,30.923,30.974,30.917,30.962,13611.51,1649133599999,421142.59708,1447,6251.32,193425.73256,0 -1649133600000,30.961,31.063,30.957,31.037,36155.74,1649133899999,1121611.01970,2688,23013.24,713960.90448,0 -1649133900000,31.034,31.048,30.992,31.013,30389.03,1649134199999,942613.05448,2376,14785.40,458638.52013,0 -1649134200000,31.011,31.098,30.935,30.942,57595.78,1649134499999,1786501.68973,3450,21827.91,677326.41096,0 -1649134500000,30.942,30.963,30.898,30.904,25543.50,1649134799999,790085.50703,2171,11630.93,359713.53921,0 -1649134800000,30.908,30.946,30.870,30.921,29273.32,1649135099999,904580.19970,2517,15792.74,488026.26115,0 -1649135100000,30.923,30.966,30.902,30.934,17556.95,1649135399999,543102.36787,1704,10869.47,336204.67293,0 -1649135400000,30.934,30.948,30.801,30.804,35611.94,1649135699999,1099297.62921,2352,10998.75,339585.69292,0 -1649135700000,30.811,30.859,30.786,30.800,29530.08,1649135999999,909997.74616,2149,12953.93,399213.31151,0 -1649136000000,30.801,30.839,30.789,30.795,15619.57,1649136299999,481313.79241,1387,7485.83,230663.42043,0 -1649136300000,30.793,30.838,30.771,30.797,17874.04,1649136599999,550362.87648,1413,10592.40,326153.10393,0 -1649136600000,30.800,30.829,30.776,30.799,13030.74,1649136899999,401359.82352,1191,6103.77,187965.35528,0 -1649136900000,30.800,30.843,30.771,30.827,10306.25,1649137199999,317559.57171,1104,4545.03,140083.94620,0 -1649137200000,30.829,30.845,30.803,30.817,9696.81,1649137499999,298918.17608,1099,5270.38,162476.05313,0 -1649137500000,30.817,30.854,30.800,30.846,13465.20,1649137799999,415126.56600,1358,7436.38,229286.14286,0 -1649137800000,30.847,30.887,30.846,30.870,11424.57,1649138099999,352703.95842,1173,6181.21,190834.99160,0 -1649138100000,30.869,30.960,30.851,30.941,21429.06,1649138399999,662151.77763,1814,14025.89,433422.80171,0 -1649138400000,30.933,30.937,30.881,30.902,18031.26,1649138699999,557258.77609,1491,7629.45,235809.36505,0 -1649138700000,30.899,30.923,30.872,30.903,10755.56,1649138999999,332305.20916,1172,5651.88,174632.32597,0 -1649139000000,30.901,30.950,30.892,30.904,9247.27,1649139299999,285961.43219,1005,4596.70,142128.47363,0 -1649139300000,30.906,30.935,30.822,30.822,29505.43,1649139599999,910922.02170,2223,7704.08,237903.32068,0 -1649139600000,30.822,30.839,30.732,30.733,39413.96,1649139899999,1213004.93338,2948,13427.20,413152.89967,0 -1649139900000,30.732,30.809,30.713,30.766,21845.25,1649140199999,672113.54353,2020,12954.76,398658.97719,0 -1649140200000,30.767,30.785,30.702,30.722,19236.14,1649140499999,591175.24524,1695,7197.10,221187.31947,0 -1649140500000,30.721,30.772,30.707,30.741,25984.13,1649140799999,798590.09803,1524,15451.22,474837.40689,0 -1649140800000,30.740,30.745,30.650,30.673,21153.62,1649141099999,649076.40885,1589,4352.41,133556.43119,0 -1649141100000,30.674,30.690,30.652,30.667,11961.22,1649141399999,366848.55323,1182,5531.00,169636.67274,0 -1649141400000,30.660,30.674,30.524,30.541,61933.44,1649141699999,1893928.15386,3978,19826.05,606393.01832,0 -1649141700000,30.541,30.579,30.501,30.577,25646.77,1649141999999,783260.18364,2155,11451.10,349813.83121,0 -1649142000000,30.577,30.630,30.569,30.621,17548.78,1649142299999,536902.51359,1578,9863.22,301796.48105,0 -1649142300000,30.620,30.657,30.601,30.642,19137.73,1649142599999,586279.19533,1676,10498.32,321637.35552,0 -1649142600000,30.642,30.644,30.521,30.568,16930.38,1649142899999,517660.29439,1550,5346.90,163504.43608,0 -1649142900000,30.567,30.672,30.567,30.668,17267.44,1649143199999,528623.84220,1676,10959.17,335524.12783,0 -1649143200000,30.668,30.689,30.664,30.665,16539.09,1649143499999,507377.00762,1375,7762.05,238136.08048,0 -1649143500000,30.665,30.750,30.635,30.738,33504.90,1649143799999,1028933.62829,2053,23389.09,718232.80000,0 -1649143800000,30.737,30.810,30.728,30.797,25039.64,1649144099999,770429.72405,2023,18244.57,561333.21364,0 -1649144100000,30.796,30.843,30.792,30.821,25932.71,1649144399999,799160.91353,1808,13712.51,422564.38488,0 -1649144400000,30.822,30.860,30.815,30.850,10841.00,1649144699999,334268.86252,1270,5694.71,175620.74526,0 -1649144700000,30.853,30.935,30.853,30.880,19719.13,1649144999999,609129.06315,2074,11720.72,362086.23869,0 -1649145000000,30.882,30.923,30.806,30.829,22326.03,1649145299999,688938.43250,1595,8549.81,263952.57704,0 -1649145300000,30.829,30.885,30.821,30.876,10715.60,1649145599999,330647.64752,1238,7030.80,216933.51162,0 -1649145600000,30.876,30.949,30.820,30.826,27423.79,1649145899999,846477.95808,2138,12207.78,376961.46449,0 -1649145900000,30.827,30.849,30.784,30.812,20773.03,1649146199999,640198.73576,1657,8346.69,257256.50153,0 -1649146200000,30.812,30.823,30.779,30.802,17705.28,1649146499999,545280.89176,1416,7617.72,234639.19439,0 -1649146500000,30.802,30.835,30.779,30.781,14090.75,1649146799999,434011.23685,1241,6374.97,196382.68158,0 -1649146800000,30.780,30.836,30.777,30.808,6504.21,1649147099999,200388.44157,1031,3940.34,121395.04455,0 -1649147100000,30.808,30.815,30.777,30.795,15630.43,1649147399999,481234.79752,1514,5445.58,167657.64365,0 -1649147400000,30.796,30.815,30.729,30.729,26122.99,1649147699999,803809.65839,1905,8436.78,259648.51569,0 -1649147700000,30.732,30.757,30.705,30.728,15476.64,1649147999999,475594.33056,1517,5707.16,175411.33220,0 -1649148000000,30.728,30.744,30.689,30.723,16118.74,1649148299999,495092.45963,1615,8433.65,259064.22787,0 -1649148300000,30.720,30.735,30.637,30.658,20817.99,1649148599999,638395.55126,1825,5961.55,182785.68178,0 -1649148600000,30.657,30.784,30.653,30.783,14599.01,1649148899999,448328.57719,1404,9261.23,284427.83729,0 -1649148900000,30.783,30.859,30.775,30.852,17766.15,1649149199999,547586.08055,1755,12031.57,370853.71975,0 -1649149200000,30.853,30.901,30.780,30.797,22619.97,1649149499999,697562.51979,2100,10440.17,321993.84071,0 -1649149500000,30.794,30.803,30.719,30.723,16679.60,1649149799999,512871.44530,1565,5915.02,181848.08212,0 -1649149800000,30.721,30.726,30.560,30.587,71666.85,1649150099999,2195925.88061,3869,19504.29,597572.02130,0 -1649150100000,30.591,30.662,30.530,30.635,50486.70,1649150399999,1543825.15733,2751,22754.69,695978.12309,0 -1649150400000,30.634,30.698,30.610,30.618,20025.80,1649150699999,614107.65216,1490,10460.75,320830.55635,0 -1649150700000,30.619,30.666,30.595,30.645,15246.74,1649150999999,467084.82910,1401,6357.05,194760.26737,0 -1649151000000,30.646,30.663,30.585,30.607,13331.42,1649151299999,408099.77794,1329,6389.34,195593.59821,0 -1649151300000,30.606,30.684,30.596,30.645,16161.94,1649151599999,495323.13624,1336,10101.18,309570.49212,0 -1649151600000,30.645,30.669,30.547,30.559,46170.18,1649151899999,1412299.34211,2456,15118.53,462499.62767,0 -1649151900000,30.560,30.560,30.426,30.461,69775.45,1649152199999,2126955.27903,3888,24155.61,736260.91397,0 -1649152200000,30.462,30.516,30.423,30.493,21197.17,1649152499999,645830.59412,1782,12848.90,391542.25684,0 -1649152500000,30.493,30.533,30.470,30.489,15305.94,1649152799999,466857.69551,1572,7858.00,239717.84284,0 -1649152800000,30.490,30.503,30.371,30.460,45780.04,1649153099999,1393168.73284,3360,17208.06,523834.09116,0 -1649153100000,30.463,30.547,30.447,30.547,20701.96,1649153399999,631411.52609,1751,12810.42,390723.34841,0 -1649153400000,30.547,30.603,30.532,30.585,21932.81,1649153699999,670646.12016,1573,12319.28,376696.50241,0 -1649153700000,30.585,30.672,30.542,30.553,33637.15,1649153999999,1029916.79847,2146,21223.72,649847.17597,0 -1649154000000,30.553,30.581,30.514,30.532,15251.01,1649154299999,465771.40244,1301,4710.01,143885.18702,0 -1649154300000,30.531,30.600,30.513,30.591,17443.66,1649154599999,532868.14807,1398,8173.03,249713.83897,0 -1649154600000,30.590,30.637,30.541,30.556,23393.12,1649154899999,715812.36597,1796,9023.82,276153.10752,0 -1649154900000,30.561,30.599,30.538,30.558,17232.09,1649155199999,526722.54815,1469,4613.36,140993.56994,0 -1649155200000,30.552,30.663,30.550,30.655,22211.04,1649155499999,680431.53995,1752,13743.34,421022.60933,0 -1649155500000,30.654,30.745,30.642,30.738,26463.10,1649155799999,812316.79450,2404,16527.16,507366.99586,0 -1649155800000,30.738,30.749,30.633,30.647,46419.18,1649156099999,1424402.78964,2430,9314.73,285846.14998,0 -1649156100000,30.648,30.665,30.547,30.608,63708.45,1649156399999,1949463.32196,3282,15569.29,476339.99934,0 -1649156400000,30.610,30.645,30.516,30.528,61521.72,1649156699999,1880776.21084,3232,19627.29,599984.55631,0 -1649156700000,30.528,30.617,30.519,30.590,46366.37,1649156999999,1417153.93219,2539,18398.93,562302.82038,0 -1649157000000,30.586,30.607,30.512,30.532,70438.13,1649157299999,2152422.13604,3419,29249.77,893721.34072,0 -1649157300000,30.535,30.565,30.513,30.521,16946.66,1649157599999,517497.44793,1519,7847.26,239623.37670,0 -1649157600000,30.522,30.580,30.460,30.519,34317.56,1649157899999,1047187.84891,2132,13349.83,407470.14050,0 -1649157900000,30.520,30.528,30.464,30.474,14788.43,1649158199999,450943.98555,1489,6406.91,195354.72359,0 -1649158200000,30.474,30.528,30.350,30.377,82486.78,1649158499999,2508528.38312,3937,23220.63,706240.27198,0 -1649158500000,30.371,30.481,30.358,30.479,27825.52,1649158799999,846806.06011,2084,16723.11,509018.56828,0 -1649158800000,30.480,30.573,30.474,30.560,33224.13,1649159099999,1014105.25341,2512,20217.12,617127.57883,0 -1649159100000,30.561,30.561,30.424,30.443,28087.50,1649159399999,855960.25280,2108,10831.93,330107.46981,0 -1649159400000,30.442,30.500,30.414,30.498,15698.06,1649159699999,478015.47358,1272,8281.80,252172.28884,0 -1649159700000,30.491,30.550,30.477,30.538,34213.67,1649159999999,1044221.72850,1926,14361.06,438306.35528,0 -1649160000000,30.539,30.640,30.518,30.638,40665.74,1649160299999,1243479.73032,2813,22228.85,679856.53385,0 -1649160300000,30.637,30.684,30.588,30.633,41320.71,1649160599999,1266205.67847,2866,24288.86,744390.71960,0 -1649160600000,30.633,30.720,30.630,30.712,40625.19,1649160899999,1246276.80721,3327,22769.03,698509.60170,0 -1649160900000,30.711,30.799,30.706,30.785,46947.03,1649161199999,1443799.02854,3884,26870.19,826409.76462,0 -1649161200000,30.785,30.869,30.738,30.814,79056.59,1649161499999,2435976.11267,5366,44942.38,1384916.23210,0 -1649161500000,30.816,31.022,30.813,30.978,127038.74,1649161799999,3931719.48444,7882,68256.27,2112601.11612,0 -1649161800000,30.981,31.042,30.876,30.978,107895.36,1649162099999,3340930.85895,6151,45363.21,1404633.83371,0 -1649162100000,30.979,31.237,30.977,31.081,215163.73,1649162399999,6698074.66414,10990,106293.78,3308467.44321,0 -1649162400000,31.075,31.085,30.881,30.906,102297.71,1649162699999,3166365.95499,6341,40110.35,1241536.52566,0 -1649162700000,30.904,30.985,30.801,30.897,69563.92,1649162999999,2148663.64601,4600,27904.36,862189.98788,0 -1649163000000,30.892,30.992,30.877,30.985,24367.68,1649163299999,753286.98765,2345,16853.01,521022.04067,0 -1649163300000,30.984,31.030,30.800,30.810,61017.80,1649163599999,1885258.78697,4200,22082.00,682643.99821,0 -1649163600000,30.810,30.900,30.799,30.822,44443.62,1649163899999,1370837.39554,3116,19689.29,607520.17264,0 -1649163900000,30.823,30.830,30.679,30.691,65275.57,1649164199999,2006499.55017,4795,20085.15,617377.00585,0 -1649164200000,30.691,30.770,30.250,30.381,181905.70,1649164499999,5542709.40543,10940,56691.78,1728606.36053,0 -1649164500000,30.378,30.391,30.202,30.366,162185.41,1649164799999,4917060.09968,9852,77888.73,2361894.56367,0 -1649164800000,30.364,30.403,30.271,30.305,79077.68,1649165099999,2398809.22918,5016,40331.50,1223613.57914,0 -1649165100000,30.306,30.475,30.296,30.354,54993.07,1649165399999,1671895.27309,4354,30322.52,921710.71152,0 -1649165400000,30.351,30.411,30.253,30.266,48451.62,1649165699999,1469882.30732,3987,18745.17,568893.48913,0 -1649165700000,30.270,30.504,30.270,30.496,47735.12,1649165999999,1452572.16460,3875,26645.90,810710.38777,0 -1649166000000,30.492,30.529,30.419,30.519,39865.60,1649166299999,1215264.24029,3271,19118.08,582823.16219,0 -1649166300000,30.519,30.611,30.466,30.466,53461.73,1649166599999,1633895.14830,3850,25023.51,764898.67762,0 -1649166600000,30.466,30.509,30.400,30.412,42424.27,1649166899999,1291944.57438,3381,19205.29,584902.73380,0 -1649166900000,30.410,30.431,30.332,30.393,42220.42,1649167199999,1282340.30168,3088,20246.39,614977.28421,0 -1649167200000,30.393,30.462,30.352,30.459,36060.42,1649167499999,1096317.93723,2802,21101.17,641544.39938,0 -1649167500000,30.459,30.459,29.800,29.931,382027.16,1649167799999,11461832.17225,21471,130737.74,3921048.14321,0 -1649167800000,29.931,30.164,29.881,30.158,163006.00,1649168099999,4886028.68576,8980,101883.99,3054679.38006,0 -1649168100000,30.156,30.193,29.907,30.154,133124.41,1649168399999,3999999.42191,7846,59500.97,1787821.54129,0 -1649168400000,30.152,30.178,29.932,30.084,80599.87,1649168699999,2423506.20709,5335,32895.65,989355.87919,0 -1649168700000,30.080,30.167,29.992,30.026,53716.12,1649168999999,1615467.57208,4151,23287.15,700411.39750,0 -1649169000000,30.023,30.128,29.973,29.988,54451.72,1649169299999,1636682.01452,3948,25204.48,757584.79118,0 -1649169300000,29.988,30.024,29.807,29.903,108773.17,1649169599999,3253061.03095,6662,42926.98,1284297.59841,0 -1649169600000,29.903,30.056,29.879,29.892,74406.41,1649169899999,2229500.93543,5239,38073.17,1141061.56687,0 -1649169900000,29.892,30.084,29.864,30.029,54635.76,1649170199999,1639855.75750,4095,30146.81,904901.72575,0 -1649170200000,30.028,30.056,29.982,30.010,34580.24,1649170499999,1038180.74386,2905,14999.73,450342.95799,0 -1649170500000,30.011,30.088,29.924,29.980,52433.64,1649170799999,1573213.68714,3523,25202.74,756289.45431,0 -1649170800000,29.981,30.011,29.852,29.926,51166.93,1649171099999,1531194.97091,3903,21039.92,629674.39228,0 -1649171100000,29.926,30.070,29.925,30.048,49916.82,1649171399999,1498036.93733,3797,24921.20,747777.30507,0 -1649171400000,30.049,30.111,30.012,30.073,44983.13,1649171699999,1352914.42351,2719,21465.37,645599.24629,0 -1649171700000,30.074,30.129,29.942,29.959,46973.98,1649171999999,1411306.59453,3163,16803.87,504794.64828,0 -1649172000000,29.963,30.037,29.895,29.995,173653.21,1649172299999,5205800.78907,4139,91515.32,2743557.98338,0 -1649172300000,29.996,30.009,29.892,29.947,388146.03,1649172599999,11617464.96351,5019,218079.69,6527367.96330,0 -1649172600000,29.947,30.026,29.882,30.005,122427.49,1649172899999,3668416.12704,3676,36099.54,1082074.38547,0 -1649172900000,30.005,30.005,29.892,29.910,22842.08,1649173199999,683706.59060,2127,9164.45,274287.28716,0 -1649173200000,29.912,29.980,29.877,29.964,26146.38,1649173499999,782560.93959,1995,12981.40,388505.33445,0 -1649173500000,29.968,30.006,29.932,29.933,20692.57,1649173799999,620204.76957,1593,9364.74,280696.63496,0 -1649173800000,29.933,30.034,29.916,29.949,32591.05,1649174099999,976602.68881,1945,23442.87,702408.97943,0 -1649174100000,29.950,29.957,29.885,29.889,23495.79,1649174399999,702952.03434,1891,8490.31,254001.08097,0 -1649174400000,29.888,29.937,29.556,29.654,252922.76,1649174699999,7507547.66308,12331,78345.41,2325095.32617,0 -1649174700000,29.654,29.963,29.584,29.915,110409.36,1649174999999,3289017.13588,6301,64576.23,1923607.50645,0 -1649175000000,29.919,30.100,29.918,30.082,70350.34,1649175299999,2111444.72826,4609,41306.27,1239782.23438,0 -1649175300000,30.082,30.154,30.010,30.052,64941.60,1649175599999,1953309.15211,4190,40842.17,1228628.11737,0 -1649175600000,30.054,30.099,29.945,30.070,45703.36,1649175899999,1372340.32495,3022,21810.77,655066.86999,0 -1649175900000,30.068,30.073,29.900,29.919,22058.25,1649176199999,661388.20670,2051,9680.55,290369.01020,0 -1649176200000,29.919,29.991,29.850,29.896,48342.66,1649176499999,1446141.67863,3019,23764.14,711130.35328,0 -1649176500000,29.890,29.914,29.850,29.882,24352.22,1649176799999,727693.51792,1854,12483.36,373067.80558,0 -1649176800000,29.873,29.888,29.751,29.789,31399.75,1649177099999,935952.79687,2809,11303.07,336895.55068,0 -1649177100000,29.788,29.833,29.736,29.831,19855.55,1649177399999,591239.57001,2385,9692.94,288676.53158,0 -1649177400000,29.827,29.912,29.807,29.822,25075.33,1649177699999,748873.54275,2576,13982.40,417619.21816,0 -1649177700000,29.822,29.972,29.715,29.969,31792.96,1649177999999,948337.51323,3166,14898.52,444747.65457,0 -1649178000000,29.968,30.063,29.920,30.046,41365.61,1649178299999,1241475.08804,3436,19283.85,578764.57819,0 -1649178300000,30.043,30.194,29.966,30.188,47033.39,1649178599999,1414899.03607,3662,31031.42,933775.06629,0 -1649178600000,30.187,30.259,30.058,30.099,64358.79,1649178899999,1941763.77586,3737,31720.31,957074.85962,0 -1649178900000,30.101,30.155,30.022,30.099,26794.12,1649179199999,806343.37420,2195,13319.57,400854.32445,0 -1649179200000,30.110,30.140,30.050,30.108,13040.83,1649179499999,392548.40741,1425,7873.79,237021.70586,0 -1649179500000,30.109,30.178,30.050,30.163,15599.23,1649179799999,469779.90764,1676,7889.86,237644.42981,0 -1649179800000,30.163,30.166,30.042,30.070,16164.01,1649180099999,486548.04949,1607,7870.28,236856.42452,0 -1649180100000,30.070,30.211,30.052,30.191,21429.73,1649180399999,646057.42649,1747,12128.46,365659.80483,0 -1649180400000,30.190,30.253,30.174,30.209,26202.48,1649180699999,791874.84318,2293,16249.40,491122.07208,0 -1649180700000,30.210,30.249,30.142,30.199,19180.82,1649180999999,579133.03273,1945,8228.30,248452.92674,0 -1649181000000,30.200,30.200,30.125,30.151,15114.05,1649181299999,455788.69112,1650,4692.87,141523.89408,0 -1649181300000,30.155,30.166,30.083,30.121,20130.13,1649181599999,606204.26522,1805,7035.30,211941.69226,0 -1649181600000,30.120,30.175,30.067,30.173,16532.52,1649181899999,497830.25537,1718,7888.68,237565.66123,0 -1649181900000,30.172,30.219,30.108,30.109,28590.09,1649182199999,862770.88413,1989,16077.58,485214.13845,0 -1649182200000,30.113,30.191,30.107,30.157,16822.66,1649182499999,507178.58431,1343,6926.08,208746.57963,0 -1649182500000,30.158,30.245,30.132,30.237,27803.48,1649182799999,839527.11203,1947,11528.32,348108.56551,0 -1649182800000,30.236,30.251,30.177,30.212,19712.60,1649183099999,595753.84625,1618,7943.65,240072.56855,0 -1649183100000,30.212,30.237,30.150,30.201,15198.72,1649183399999,459052.91283,1388,5216.53,157583.18652,0 -1649183400000,30.209,30.210,30.083,30.127,18627.73,1649183699999,561050.17754,1655,5759.89,173501.85627,0 -1649183700000,30.127,30.162,30.032,30.038,18522.45,1649183999999,557239.52381,1459,6830.87,205652.63510,0 -1649184000000,30.037,30.094,30.000,30.023,27393.92,1649184299999,822832.22915,1978,11613.06,348920.30807,0 -1649184300000,30.023,30.077,29.950,30.038,29220.11,1649184599999,876903.02837,2012,12067.78,362269.27043,0 -1649184600000,30.042,30.055,29.963,29.984,15213.12,1649184899999,456535.20319,1509,7887.82,236730.97480,0 -1649184900000,29.983,30.032,29.865,29.885,35455.88,1649185199999,1060883.03261,2798,12548.10,375409.83513,0 -1649185200000,29.882,29.925,29.808,29.824,46345.95,1649185499999,1384062.49867,2926,17458.47,521497.20657,0 -1649185500000,29.822,29.832,29.687,29.729,65058.14,1649185799999,1936022.44882,4538,25602.13,762090.00705,0 -1649185800000,29.729,29.743,29.538,29.620,97328.59,1649186099999,2882579.40605,6846,41691.47,1234993.50331,0 -1649186100000,29.621,29.650,29.400,29.614,174972.05,1649186399999,5163377.13336,10424,65083.67,1922283.53299,0 -1649186400000,29.614,29.875,29.583,29.875,78526.81,1649186699999,2336871.94686,5484,44167.79,1314343.91612,0 -1649186700000,29.873,29.955,29.800,29.920,43748.87,1649186999999,1307283.15247,3846,20460.59,611468.23208,0 -1649187000000,29.921,29.921,29.846,29.871,29528.08,1649187299999,882397.32869,2876,12161.40,363452.31048,0 -1649187300000,29.869,29.956,29.821,29.896,28871.89,1649187599999,863253.53158,2611,14771.38,441651.26039,0 -1649187600000,29.897,29.975,29.896,29.974,20043.85,1649187899999,600171.12402,2177,10707.90,320664.30478,0 -1649187900000,29.974,30.015,29.866,29.894,34638.57,1649188199999,1037498.77055,2920,14826.34,444146.60754,0 -1649188200000,29.890,30.025,29.872,30.014,28880.79,1649188499999,865750.66411,2738,15351.09,460201.64491,0 -1649188500000,30.018,30.048,29.999,30.037,27184.64,1649188799999,816185.25756,2495,14016.31,420787.65010,0 -1649188800000,30.038,30.108,29.983,30.097,33723.60,1649189099999,1013041.62650,3153,16555.72,497453.62678,0 -1649189100000,30.098,30.117,29.988,30.012,20982.68,1649189399999,630428.96705,2166,8414.73,252847.07245,0 -1649189400000,30.011,30.037,29.981,29.995,12497.93,1649189699999,374907.19749,1515,6333.19,189987.82671,0 -1649189700000,29.995,29.996,29.875,29.888,27931.90,1649189999999,836129.50933,2479,10640.48,318579.81761,0 -1649190000000,29.890,29.916,29.801,29.839,17341.65,1649190299999,517712.95588,2098,6647.20,198461.80604,0 -1649190300000,29.839,29.845,29.764,29.764,26815.65,1649190599999,799296.17916,2170,15047.38,448632.93097,0 -1649190600000,29.763,29.764,29.599,29.599,55786.72,1649190899999,1655401.44417,4231,24536.54,727951.72981,0 -1649190900000,29.600,29.615,29.477,29.488,84975.83,1649191199999,2509922.89306,5630,39636.78,1170765.00016,0 -1649191200000,29.489,29.632,29.449,29.486,66507.90,1649191499999,1963482.40710,4829,31086.76,918273.15294,0 -1649191500000,29.486,29.560,29.427,29.527,38180.65,1649191799999,1126195.15101,3383,17166.39,506495.58901,0 -1649191800000,29.528,29.630,29.516,29.597,30136.83,1649192099999,891531.47664,2569,15660.09,463331.54011,0 -1649192100000,29.593,29.636,29.522,29.636,27545.61,1649192399999,814904.11806,2421,15801.31,467644.67769,0 -1649192400000,29.636,29.636,29.250,29.262,177852.92,1649192699999,5225388.60735,11434,47168.84,1386129.85062,0 -1649192700000,29.266,29.362,29.242,29.300,43323.71,1649192999999,1270005.37620,5188,19326.44,566661.31958,0 -1649193000000,29.300,29.444,29.273,29.421,32838.64,1649193299999,964352.02909,2961,17441.65,512255.38041,0 -1649193300000,29.421,29.466,29.402,29.462,17834.77,1649193599999,524986.17657,2166,8625.54,253913.04323,0 -1649193600000,29.461,29.500,29.435,29.492,19725.58,1649193899999,581290.51617,1992,11102.70,327213.18990,0 -1649193900000,29.492,29.497,29.401,29.487,25988.07,1649194199999,765585.54664,2122,13150.93,387554.22136,0 -1649194200000,29.486,29.529,29.478,29.528,12860.84,1649194499999,379407.40554,1614,7313.00,215745.29771,0 -1649194500000,29.528,29.559,29.520,29.545,9581.97,1649194799999,283045.34909,1276,5927.07,175089.93616,0 -1649194800000,29.547,29.554,29.520,29.545,10725.02,1649195099999,316819.31133,1337,3554.81,105012.95817,0 -1649195100000,29.543,29.544,29.444,29.512,15532.65,1649195399999,458155.58162,1478,5513.06,162637.49670,0 -1649195400000,29.512,29.599,29.502,29.594,14190.11,1649195699999,419343.06353,1605,9681.36,286114.17771,0 -1649195700000,29.594,29.666,29.588,29.664,18963.57,1649195999999,561741.71633,1921,11164.84,330769.51304,0 -1649196000000,29.665,29.696,29.590,29.641,61149.26,1649196299999,1813659.24970,3254,29499.57,875069.01620,0 -1649196300000,29.643,29.704,29.612,29.697,17677.22,1649196599999,524313.99702,1796,9176.99,272235.89824,0 -1649196600000,29.693,29.745,29.633,29.738,14043.91,1649196899999,417145.70643,1552,8129.56,241496.71094,0 -1649196900000,29.738,29.780,29.725,29.761,18313.54,1649197199999,545057.66832,1752,12653.41,376592.60721,0 -1649197200000,29.761,29.766,29.665,29.668,20915.00,1649197499999,621666.64154,1465,5924.86,176054.33878,0 -1649197500000,29.669,29.673,29.606,29.614,12774.00,1649197799999,378520.44048,1533,3387.79,100405.64756,0 -1649197800000,29.614,29.671,29.600,29.664,11521.63,1649198099999,341453.60802,1322,8653.32,256492.59529,0 -1649198100000,29.662,29.709,29.642,29.670,12210.53,1649198399999,362271.89473,1101,7392.99,219346.45895,0 -1649198400000,29.667,29.830,29.664,29.813,22115.17,1649198699999,658133.18763,1814,14322.62,426284.84916,0 -1649198700000,29.814,29.856,29.728,29.767,25877.57,1649198999999,771291.83731,2105,7473.76,222671.61808,0 -1649199000000,29.767,29.789,29.593,29.625,41511.68,1649199299999,1231254.91258,2466,9144.10,271449.12670,0 -1649199300000,29.625,29.625,29.519,29.597,43343.91,1649199599999,1281312.03997,2882,13148.29,388656.85176,0 -1649199600000,29.597,29.663,29.559,29.663,16054.16,1649199899999,475394.14094,1855,10346.98,306460.63825,0 -1649199900000,29.664,29.669,29.518,29.574,29557.88,1649200199999,873933.28459,2274,11740.69,347200.21085,0 -1649200200000,29.575,29.627,29.516,29.593,16696.46,1649200499999,493859.86577,1858,8130.58,240506.64367,0 -1649200500000,29.593,29.654,29.589,29.617,11900.81,1649200799999,352649.08052,1419,6407.14,189852.11289,0 -1649200800000,29.616,29.619,29.438,29.445,40270.56,1649201099999,1187980.45022,2593,9522.79,280914.19921,0 -1649201100000,29.445,29.463,29.401,29.432,19067.50,1649201399999,561170.93584,2261,8244.99,242680.24365,0 -1649201400000,29.433,29.559,29.401,29.552,23400.79,1649201699999,690187.69893,2033,12407.34,366014.07475,0 -1649201700000,29.552,29.632,29.537,29.622,15620.14,1649201999999,462242.67585,1582,9258.21,273970.23531,0 -1649202000000,29.623,29.626,29.519,29.522,18424.79,1649202299999,545017.05019,1602,8853.69,261960.14038,0 -1649202300000,29.522,29.526,29.237,29.267,73951.95,1649202599999,2170773.90404,5719,26278.30,771046.57532,0 -1649202600000,29.267,29.317,29.121,29.240,104963.27,1649202899999,3066400.50881,8756,43125.29,1260200.05856,0 -1649202900000,29.251,29.316,29.174,29.278,43133.22,1649203199999,1261221.27960,3094,18820.75,550409.93507,0 -1649203200000,29.286,29.423,29.207,29.256,92253.82,1649203499999,2703573.69867,5483,49021.25,1436690.98114,0 -1649203500000,29.256,29.301,28.900,28.924,185142.56,1649203799999,5381056.21705,10274,46866.74,1364074.37827,0 -1649203800000,28.926,29.224,28.703,28.751,242430.41,1649204099999,7005145.97102,17173,98494.90,2849018.57946,0 -1649204100000,28.751,29.017,28.514,28.533,226112.90,1649204399999,6491199.68231,15302,85519.71,2457841.57946,0 -1649204400000,28.534,28.725,28.000,28.647,550777.62,1649204699999,15602130.38796,30698,244782.89,6940900.29061,0 -1649204700000,28.647,28.712,28.491,28.571,162452.44,1649204999999,4648387.42195,10066,80789.55,2311694.05150,0 -1649205000000,28.571,28.787,28.432,28.662,118904.55,1649205299999,3403369.70810,8240,52886.36,1513905.85693,0 -1649205300000,28.657,28.794,28.628,28.753,90604.97,1649205599999,2602588.63179,5485,50120.65,1439692.16824,0 -1649205600000,28.746,28.780,28.659,28.695,53664.27,1649205899999,1540977.64544,4517,28492.57,818149.03001,0 -1649205900000,28.687,29.057,28.624,28.962,124384.49,1649206199999,3591666.28790,8642,68247.50,1971299.96319,0 -1649206200000,28.960,29.102,28.900,28.937,107506.71,1649206499999,3117525.38426,7407,58645.75,1700816.03949,0 -1649206500000,28.937,29.037,28.822,28.852,63053.78,1649206799999,1824285.15480,4863,24840.00,718986.51083,0 -1649206800000,28.848,28.990,28.800,28.937,65666.55,1649207099999,1898486.14630,5219,31799.26,919293.94446,0 -1649207100000,28.944,29.084,28.940,28.969,50027.14,1649207399999,1451223.16741,4634,26042.83,755518.37377,0 -1649207400000,28.969,29.021,28.888,28.890,29212.53,1649207699999,845187.18483,2572,10898.04,315353.90308,0 -1649207700000,28.889,29.050,28.889,29.009,55189.92,1649207999999,1600401.34501,3892,24003.08,695947.82578,0 -1649208000000,29.009,29.111,28.995,29.040,35316.95,1649208299999,1025889.95492,3310,18288.25,531269.19728,0 -1649208300000,29.039,29.059,28.972,29.015,39840.03,1649208599999,1156109.21753,2874,17644.54,512174.57440,0 -1649208600000,29.012,29.043,28.951,28.979,43696.30,1649208899999,1266824.18595,2886,17814.55,516548.31796,0 -1649208900000,28.976,29.036,28.881,28.901,26832.20,1649209199999,777223.33482,2649,11703.47,339036.52270,0 -1649209200000,28.900,28.954,28.879,28.917,29916.74,1649209499999,864928.95625,2393,14875.04,430073.90953,0 -1649209500000,28.916,29.010,28.852,29.003,28110.92,1649209799999,813074.42313,2461,12798.37,370226.78582,0 -1649209800000,29.003,29.007,28.835,28.892,34286.90,1649210099999,991346.04426,2793,14453.17,417959.01868,0 -1649210100000,28.893,28.924,28.872,28.913,19468.49,1649210399999,562623.26061,2002,8460.90,244521.64804,0 -1649210400000,28.914,29.017,28.855,29.011,22836.76,1649210699999,660569.60073,2376,13289.80,384393.72532,0 -1649210700000,29.011,29.067,29.006,29.032,18818.27,1649210999999,546485.25909,2221,9865.08,286453.26016,0 -1649211000000,29.033,29.065,28.987,29.054,22525.24,1649211299999,653781.08529,2138,11747.59,340948.75760,0 -1649211300000,29.054,29.055,28.981,29.015,13497.50,1649211599999,391672.96579,1689,6483.66,188171.57914,0 -1649211600000,29.015,29.083,29.009,29.074,14304.33,1649211899999,415578.68967,1696,4287.83,124566.70651,0 -1649211900000,29.074,29.146,29.058,29.067,23553.74,1649212199999,685534.41831,2410,14558.65,423779.72126,0 -1649212200000,29.068,29.098,29.000,29.023,22207.62,1649212499999,644861.89565,1894,8544.29,248112.94840,0 -1649212500000,29.023,29.110,29.023,29.080,19474.74,1649212799999,566181.08031,1902,9161.64,266353.85857,0 -1649212800000,29.080,29.105,29.017,29.084,15997.91,1649213099999,464860.94576,1915,8725.02,253537.93606,0 -1649213100000,29.084,29.085,29.001,29.005,13623.47,1649213399999,395495.91727,1807,4542.05,131849.12527,0 -1649213400000,29.002,29.028,28.986,29.014,14550.55,1649213699999,422029.52346,1630,5710.64,165644.39677,0 -1649213700000,29.011,29.014,28.908,28.936,26267.45,1649213999999,760233.98887,2420,10699.93,309650.87339,0 -1649214000000,28.935,28.989,28.908,28.973,11791.95,1649214299999,341404.08147,1788,6183.99,179067.09588,0 -1649214300000,28.973,28.973,28.854,28.860,33540.94,1649214599999,969929.05987,2162,9591.66,277541.69547,0 -1649214600000,28.861,28.886,28.701,28.708,66226.14,1649214899999,1906211.46290,4682,21062.86,606288.41487,0 -1649214900000,28.708,28.846,28.658,28.751,52817.56,1649215199999,1517622.32171,4178,25332.99,727895.80053,0 -1649215200000,28.751,28.827,28.742,28.751,20410.48,1649215499999,587428.62596,2132,11134.16,320422.76386,0 -1649215500000,28.751,28.756,28.701,28.734,16981.66,1649215799999,487799.94009,2175,5808.46,166865.45117,0 -1649215800000,28.734,28.793,28.731,28.782,16769.73,1649216099999,482368.88145,2225,8830.88,254011.45932,0 -1649216100000,28.781,28.884,28.765,28.862,32306.04,1649216399999,931763.12569,2582,20497.43,591187.05564,0 -1649216400000,28.862,28.907,28.854,28.878,17659.00,1649216699999,509872.38981,1749,10457.12,301940.33301,0 -1649216700000,28.873,28.948,28.803,28.824,19463.66,1649216999999,561996.26921,1939,6579.00,190028.75325,0 -1649217000000,28.823,28.840,28.769,28.772,9729.84,1649217299999,280243.84454,1305,4038.27,116315.15658,0 -1649217300000,28.773,28.793,28.682,28.736,28285.17,1649217599999,812264.11667,2221,8612.91,247328.28588,0 -1649217600000,28.726,28.799,28.550,28.619,77585.90,1649217899999,2222186.94679,4743,26149.86,749024.69999,0 -1649217900000,28.620,28.718,28.607,28.718,22663.49,1649218199999,649671.63850,2223,14630.27,419349.43155,0 -1649218200000,28.716,28.858,28.708,28.836,29971.27,1649218499999,863371.26825,2840,18390.90,529810.66090,0 -1649218500000,28.835,28.935,28.830,28.925,32465.25,1649218799999,937816.92667,3139,17302.35,499683.05192,0 -1649218800000,28.925,28.942,28.885,28.933,27176.46,1649219099999,785851.63273,2501,16209.39,468749.05390,0 -1649219100000,28.932,28.933,28.867,28.868,14384.45,1649219399999,415715.51844,1770,6189.77,178897.08279,0 -1649219400000,28.868,28.910,28.849,28.881,17175.55,1649219699999,495927.16997,1998,8768.97,253192.18247,0 -1649219700000,28.876,28.927,28.876,28.902,9371.29,1649219999999,270915.39883,1573,4738.67,136980.07615,0 -1649220000000,28.902,28.934,28.892,28.920,10449.37,1649220299999,302134.28402,1490,4235.45,122470.46232,0 -1649220300000,28.920,28.961,28.913,28.953,15403.10,1649220599999,445789.60261,1936,8227.93,238126.02806,0 -1649220600000,28.953,28.975,28.937,28.969,16043.52,1649220899999,464575.58233,1787,6190.74,179276.55966,0 -1649220900000,28.968,29.028,28.968,29.013,30736.36,1649221199999,891501.94886,2684,16082.24,466476.57889,0 -1649221200000,29.014,29.068,29.003,29.011,40498.03,1649221499999,1175737.81509,2818,27230.35,790606.41741,0 -1649221500000,29.012,29.039,28.990,29.023,15465.69,1649221799999,448674.26200,1965,6831.70,198206.92863,0 -1649221800000,29.023,29.080,29.009,29.075,11824.18,1649222099999,343436.78084,1772,5479.25,159156.83793,0 -1649222100000,29.075,29.119,29.036,29.105,47145.47,1649222399999,1371059.82831,3456,27794.12,808285.95534,0 -1649222400000,29.106,29.167,29.009,29.022,121865.38,1649222699999,3543323.23626,5293,59859.50,1740516.92771,0 -1649222700000,29.022,29.071,28.994,29.021,42291.57,1649222999999,1227620.64975,2647,18816.21,546250.27323,0 -1649223000000,29.020,29.155,29.020,29.070,24563.99,1649223299999,714826.82717,2609,11208.76,326112.26498,0 -1649223300000,29.070,29.079,29.042,29.048,16111.52,1649223599999,468167.98612,1832,6015.72,174802.65104,0 -1649223600000,29.048,29.095,28.988,29.041,37971.90,1649223899999,1102759.21839,2569,21938.97,637056.55837,0 -1649223900000,29.041,29.145,29.022,29.129,50537.97,1649224199999,1470187.11194,3028,35021.83,1018709.64881,0 -1649224200000,29.129,29.190,29.102,29.129,40039.70,1649224499999,1166935.44845,2542,14070.55,410194.98234,0 -1649224500000,29.129,29.142,29.062,29.133,17447.04,1649224799999,507746.82140,2260,8663.74,252106.80974,0 -1649224800000,29.133,29.154,29.032,29.070,32164.34,1649225099999,935648.72553,2908,9902.71,287972.42561,0 -1649225100000,29.071,29.078,29.031,29.067,11488.42,1649225399999,333766.74655,1867,5941.37,172628.14039,0 -1649225400000,29.067,29.107,29.013,29.039,14343.38,1649225699999,416534.06308,1484,5779.35,167843.27870,0 -1649225700000,29.039,29.054,28.965,28.978,39748.35,1649225999999,1153109.01759,2175,14250.11,413450.99552,0 -1649226000000,28.978,29.014,28.933,28.981,43891.55,1649226299999,1271768.17118,2516,17119.07,496014.15840,0 -1649226300000,28.982,29.090,28.982,29.047,29866.04,1649226599999,867242.37304,2225,16557.11,480762.96314,0 -1649226600000,29.047,29.097,29.045,29.079,11996.15,1649226899999,348778.95048,1489,6865.30,199603.69902,0 -1649226900000,29.082,29.113,29.047,29.109,39354.76,1649227199999,1144526.65786,2421,18687.92,543480.66241,0 -1649227200000,29.109,29.117,29.074,29.097,20508.38,1649227499999,596775.44602,1794,10826.81,315069.47309,0 -1649227500000,29.097,29.122,29.090,29.118,9387.90,1649227799999,273263.21517,1300,5174.47,150620.94999,0 -1649227800000,29.118,29.190,29.112,29.161,13964.15,1649228099999,407096.10211,1577,7156.29,208647.18492,0 -1649228100000,29.162,29.348,29.161,29.308,73714.47,1649228399999,2157815.59259,4487,49775.83,1456796.84889,0 -1649228400000,29.311,29.336,29.208,29.208,36961.54,1649228699999,1082223.66691,2643,16841.30,493284.29261,0 -1649228700000,29.209,29.264,29.183,29.231,26182.09,1649228999999,765131.73984,1955,13771.87,402521.15763,0 -1649229000000,29.230,29.304,29.221,29.261,20198.56,1649229299999,591230.48112,1691,11994.78,351146.39856,0 -1649229300000,29.264,29.313,29.240,29.288,16110.25,1649229599999,471694.54599,1404,9384.14,274778.54685,0 -1649229600000,29.288,29.298,29.270,29.292,17256.32,1649229899999,505347.83596,1550,8611.65,252193.59912,0 -1649229900000,29.291,29.314,29.279,29.297,15291.75,1649230199999,447989.30421,1334,8454.48,247683.51205,0 -1649230200000,29.298,29.306,29.201,29.208,25778.59,1649230499999,753845.35727,1915,8002.90,234046.48384,0 -1649230500000,29.206,29.210,29.150,29.183,16777.30,1649230799999,489542.95497,1650,8453.98,246675.69643,0 -1649230800000,29.179,29.264,29.179,29.247,17450.42,1649231099999,510205.90637,1486,11389.02,332978.25855,0 -1649231100000,29.247,29.255,29.195,29.220,9320.24,1649231399999,272364.04367,1249,3876.20,113265.86345,0 -1649231400000,29.220,29.231,29.170,29.175,14182.41,1649231699999,413984.44879,1458,4612.79,134648.12129,0 -1649231700000,29.173,29.196,29.069,29.134,30096.60,1649231999999,876844.42239,2266,10428.67,303921.10602,0 -1649232000000,29.130,29.176,29.065,29.172,26325.49,1649232299999,766607.50682,2216,11595.94,337803.70905,0 -1649232300000,29.173,29.201,29.140,29.193,26770.17,1649232599999,781019.98454,1872,13959.62,407346.49005,0 -1649232600000,29.193,29.198,29.026,29.063,39628.80,1649232899999,1153098.60385,2771,17300.24,503444.58216,0 -1649232900000,29.063,29.114,29.000,29.025,35635.83,1649233199999,1035116.08182,2458,13144.58,381875.59495,0 -1649233200000,29.025,29.065,28.973,29.040,25628.38,1649233499999,743839.17647,2100,10649.78,309188.00101,0 -1649233500000,29.040,29.108,29.039,29.050,14764.89,1649233799999,429341.30891,1677,8106.26,235712.80446,0 -1649233800000,29.049,29.109,29.023,29.058,12453.62,1649234099999,361928.05197,1424,6056.26,175989.86822,0 -1649234100000,29.051,29.069,28.986,29.019,22417.62,1649234399999,650781.98773,1562,7798.96,226429.23337,0 -1649234400000,29.023,29.044,28.991,29.009,24400.08,1649234699999,708065.66988,1693,7054.73,204747.31876,0 -1649234700000,29.008,29.066,28.991,29.037,12343.89,1649234999999,358531.46824,1495,6760.97,196386.61292,0 -1649235000000,29.037,29.108,29.032,29.101,14431.82,1649235299999,419621.48012,1381,9795.19,284835.14714,0 -1649235300000,29.101,29.103,29.072,29.083,8581.83,1649235599999,249621.81316,1098,3691.77,107381.97079,0 -1649235600000,29.083,29.112,29.027,29.044,16099.31,1649235899999,467958.36710,1480,8216.20,238814.26168,0 -1649235900000,29.044,29.047,28.969,29.007,19294.98,1649236199999,559598.71744,1560,8065.87,233912.54416,0 -1649236200000,29.004,29.025,28.916,28.942,29052.37,1649236499999,841583.47489,1873,10779.72,312208.81669,0 -1649236500000,28.938,28.985,28.925,28.968,15231.82,1649236799999,440984.81303,1281,9824.39,284411.09421,0 -1649236800000,28.965,28.987,28.843,28.863,28569.01,1649237099999,825884.10571,2365,8299.30,239947.36956,0 -1649237100000,28.863,28.902,28.800,28.855,29994.80,1649237399999,865373.65326,2388,16792.56,484568.45930,0 -1649237400000,28.852,28.937,28.845,28.934,20577.21,1649237699999,594845.33755,1662,11103.42,321016.97286,0 -1649237700000,28.933,29.075,28.933,29.061,46696.93,1649237999999,1355074.43295,2852,30994.28,899370.46791,0 -1649238000000,29.061,29.139,29.055,29.096,30311.89,1649238299999,882067.80378,2438,18476.69,537615.13345,0 -1649238300000,29.096,29.109,28.962,28.964,22038.03,1649238599999,639781.82592,1881,7305.95,212141.90795,0 -1649238600000,28.964,28.976,28.869,28.960,27609.74,1649238899999,798408.71105,2205,10618.60,307204.49599,0 -1649238900000,28.960,29.124,28.960,29.120,23327.17,1649239199999,678100.01082,1872,16026.59,465811.10634,0 -1649239200000,29.122,29.138,28.958,28.988,29104.64,1649239499999,844878.64863,2093,9675.07,280965.46391,0 -1649239500000,28.984,29.084,28.944,28.987,21553.27,1649239799999,625187.59634,2205,9487.12,275256.98958,0 -1649239800000,28.987,29.046,28.807,28.864,43439.79,1649240099999,1254758.33183,2841,15527.28,448711.00737,0 -1649240100000,28.859,28.993,28.798,28.969,91764.72,1649240399999,2651864.26207,5416,51831.53,1498662.77626,0 -1649240400000,28.967,29.112,28.963,29.109,44527.20,1649240699999,1293076.29618,3038,25506.62,740783.17676,0 -1649240700000,29.110,29.187,29.082,29.180,49666.54,1649240999999,1447216.00806,3323,30424.95,886603.47468,0 -1649241000000,29.177,29.186,29.083,29.098,29466.28,1649241299999,858128.31803,1970,8323.49,242390.34962,0 -1649241300000,29.097,29.108,28.865,28.879,40957.76,1649241599999,1186247.67754,2611,11022.17,318858.15207,0 -1649241600000,28.879,29.005,28.870,28.982,20427.35,1649241899999,590847.26132,1982,12528.61,362376.87901,0 -1649241900000,28.991,29.035,28.839,28.878,32863.37,1649242199999,950910.61154,2546,16518.95,478433.48370,0 -1649242200000,28.879,28.994,28.879,28.954,24760.58,1649242499999,716465.46665,1991,11726.93,339285.52544,0 -1649242500000,28.954,28.954,28.782,28.796,40759.37,1649242799999,1176607.66839,2801,15904.65,459195.66930,0 -1649242800000,28.796,28.848,28.552,28.667,128351.45,1649243099999,3678896.80671,7799,52965.88,1517710.51838,0 -1649243100000,28.664,28.713,28.330,28.429,189119.22,1649243399999,5382473.20954,9994,64812.66,1845064.62592,0 -1649243400000,28.428,28.439,28.256,28.305,91300.53,1649243699999,2586956.69744,6492,42817.27,1213378.33584,0 -1649243700000,28.298,28.444,28.298,28.415,80140.87,1649243999999,2275250.53524,5634,46088.30,1308229.49507,0 -1649244000000,28.415,28.637,28.410,28.599,74788.80,1649244299999,2134692.73570,5905,42798.95,1221541.67293,0 -1649244300000,28.598,28.600,28.248,28.302,68090.19,1649244599999,1931693.88970,5600,27717.71,786229.58463,0 -1649244600000,28.305,28.560,28.221,28.494,85741.27,1649244899999,2434086.82655,6126,38502.24,1093619.35277,0 -1649244900000,28.491,28.553,28.442,28.444,38406.07,1649245199999,1094514.88245,3271,18058.62,514648.16331,0 -1649245200000,28.443,28.520,28.353,28.512,30648.07,1649245499999,871914.92820,3062,14055.42,399936.22533,0 -1649245500000,28.512,28.691,28.506,28.681,53666.07,1649245799999,1536223.02132,4333,27210.88,778827.29467,0 -1649245800000,28.681,28.681,28.491,28.544,31424.49,1649246099999,897897.51226,3148,11909.11,340275.56301,0 -1649246100000,28.547,28.561,28.404,28.445,31875.71,1649246399999,908077.00428,3201,15112.01,430447.51230,0 -1649246400000,28.445,28.527,28.299,28.451,47030.39,1649246699999,1335942.05230,4417,23095.92,656142.35488,0 -1649246700000,28.452,28.463,28.190,28.212,67162.25,1649246999999,1900954.84885,4814,28443.02,805196.44983,0 -1649247000000,28.213,28.491,28.164,28.485,103284.20,1649247299999,2927227.72903,5654,57181.37,1620540.80775,0 -1649247300000,28.481,28.572,28.459,28.571,53239.44,1649247599999,1518887.48199,3008,28178.40,804022.81823,0 -1649247600000,28.571,28.615,28.454,28.464,38408.74,1649247899999,1096671.69898,2741,18354.71,524288.87805,0 -1649247900000,28.464,28.668,28.450,28.584,62097.85,1649248199999,1772975.33828,4064,32850.13,938176.85794,0 -1649248200000,28.584,28.584,28.404,28.431,32809.38,1649248499999,934656.66627,2406,11333.45,322938.26308,0 -1649248500000,28.431,28.491,28.350,28.376,43476.31,1649248799999,1234953.94311,2696,18528.39,526462.72521,0 -1649248800000,28.373,28.549,28.363,28.548,31129.68,1649249099999,886483.51241,2106,18827.90,536156.20435,0 -1649249100000,28.546,28.548,28.330,28.382,35213.87,1649249399999,1001268.86993,2382,10784.81,306630.75781,0 -1649249400000,28.381,28.448,28.324,28.325,27928.55,1649249699999,792612.77955,1975,15971.94,453361.65311,0 -1649249700000,28.325,28.392,28.250,28.262,31657.37,1649249999999,896448.18802,2535,13285.18,376218.62394,0 -1649250000000,28.257,28.491,28.210,28.444,47232.22,1649250299999,1340712.48373,3486,26715.81,758478.68472,0 -1649250300000,28.444,28.563,28.421,28.515,43610.15,1649250599999,1242772.41163,2895,22834.94,650708.22675,0 -1649250600000,28.514,28.572,28.423,28.475,48170.85,1649250899999,1373061.55239,3098,22232.29,634087.81558,0 -1649250900000,28.476,28.484,28.292,28.462,55520.44,1649251199999,1576637.60502,3926,30312.80,860946.37709,0 -1649251200000,28.461,28.530,28.444,28.505,21675.62,1649251499999,617336.30053,2390,10017.73,285329.65041,0 -1649251500000,28.508,28.575,28.449,28.510,41526.02,1649251799999,1183711.28605,2710,22447.07,640138.22755,0 -1649251800000,28.512,28.576,28.380,28.412,57602.33,1649252099999,1640035.44387,3867,27544.69,784212.36536,0 -1649252100000,28.418,28.424,28.258,28.304,64986.60,1649252399999,1840595.92192,4365,30428.04,861874.28032,0 -1649252400000,28.297,28.350,28.000,28.036,212162.02,1649252699999,5965945.66628,11827,87144.83,2450768.30214,0 -1649252700000,28.037,28.182,27.538,27.728,437022.87,1649252999999,12161432.94874,21548,142170.85,3959860.61951,0 -1649253000000,27.728,27.832,27.648,27.798,164252.69,1649253299999,4555218.30599,10880,81089.96,2249126.91932,0 -1649253300000,27.799,27.922,27.706,27.734,162426.81,1649253599999,4519022.73500,10122,84798.07,2359932.12993,0 -1649253600000,27.731,27.850,27.234,27.503,346814.09,1649253899999,9545100.33898,18269,137348.68,3783976.03182,0 -1649253900000,27.502,27.600,27.308,27.521,187354.34,1649254199999,5144557.03044,10169,92110.45,2529631.64899,0 -1649254200000,27.520,27.728,27.444,27.616,113413.74,1649254499999,3131281.03761,7630,60497.76,1670256.91639,0 -1649254500000,27.616,27.820,27.595,27.729,84392.06,1649254799999,2340898.75071,5681,51136.21,1418868.12762,0 -1649254800000,27.728,27.821,27.581,27.794,74132.08,1649255099999,2054225.31157,4122,32908.11,912294.27270,0 -1649255100000,27.797,27.815,27.749,27.775,47636.66,1649255399999,1323080.12569,3407,24871.59,690851.79927,0 -1649255400000,27.774,27.930,27.752,27.847,68335.68,1649255699999,1903422.39686,4529,36719.41,1022950.82806,0 -1649255700000,27.847,27.895,27.750,27.867,68640.64,1649255999999,1909551.90847,4114,35090.41,976162.03062,0 -1649256000000,27.866,27.866,27.684,27.747,56232.15,1649256299999,1560348.33697,3752,25983.63,720921.07280,0 -1649256300000,27.741,27.860,27.658,27.851,44907.48,1649256599999,1247044.31179,3233,23017.36,639217.44060,0 -1649256600000,27.854,27.895,27.744,27.749,34659.77,1649256899999,964107.34538,2550,16640.65,462944.14725,0 -1649256900000,27.752,27.796,27.664,27.665,36908.66,1649257199999,1023290.93041,2481,11717.38,324993.49659,0 -1649257200000,27.663,27.725,27.543,27.560,78244.01,1649257499999,2160579.13775,4751,33770.60,932800.24796,0 -1649257500000,27.561,27.630,27.492,27.520,49449.30,1649257799999,1362250.76339,3673,23105.46,636695.37400,0 -1649257800000,27.518,27.563,27.394,27.452,325065.14,1649258099999,8934063.12868,5293,217583.47,5981538.85043,0 -1649258100000,27.453,27.533,27.324,27.346,194964.80,1649258399999,5345717.02509,4847,45630.47,1252317.93878,0 -1649258400000,27.346,27.644,27.340,27.601,61318.80,1649258699999,1686559.71429,4324,38825.69,1067684.52455,0 -1649258700000,27.601,27.601,27.360,27.368,53918.19,1649258999999,1481055.88255,3714,19837.54,544737.07755,0 -1649259000000,27.370,27.668,27.305,27.586,141574.67,1649259299999,3882598.49006,6512,57944.15,1591106.73786,0 -1649259300000,27.591,27.670,27.534,27.648,45796.56,1649259599999,1264049.60285,3337,24706.96,682023.79199,0 -1649259600000,27.649,27.713,27.612,27.713,36257.79,1649259899999,1002997.67052,2864,21034.18,581940.80429,0 -1649259900000,27.714,27.857,27.670,27.846,64848.98,1649260199999,1800793.09685,4295,41940.21,1164952.48546,0 -1649260200000,27.851,27.904,27.783,27.792,61541.80,1649260499999,1714230.24872,3616,24967.71,695614.76105,0 -1649260500000,27.789,27.793,27.627,27.672,40862.77,1649260799999,1132265.21104,2859,19867.66,550569.81604,0 -1649260800000,27.672,27.811,27.629,27.681,80398.45,1649261099999,2227443.38538,4552,38816.91,1076033.40349,0 -1649261100000,27.678,27.834,27.635,27.740,33774.19,1649261399999,937979.16184,2825,16184.92,449380.09790,0 -1649261400000,27.742,27.769,27.562,27.586,45784.62,1649261699999,1265036.85335,3542,19894.40,549790.80217,0 -1649261700000,27.581,27.642,27.474,27.483,48475.79,1649261999999,1334696.43579,3507,20797.95,572801.35134,0 -1649262000000,27.483,27.485,27.312,27.376,107678.60,1649262299999,2950729.85728,6745,50470.90,1383110.72422,0 -1649262300000,27.374,27.445,27.320,27.357,57328.71,1649262599999,1569671.82146,4462,25124.90,688100.06154,0 -1649262600000,27.356,27.523,27.324,27.421,47740.71,1649262899999,1308095.88405,4407,28320.21,776046.52362,0 -1649262900000,27.414,27.422,27.010,27.052,224228.05,1649263199999,6106699.09359,9673,53837.22,1467758.58388,0 -1649263200000,27.052,27.447,27.000,27.415,158478.42,1649263499999,4311920.14764,9681,90052.00,2450889.45763,0 -1649263500000,27.415,27.480,27.170,27.255,104231.97,1649263799999,2846050.81608,6148,47269.44,1291389.18005,0 -1649263800000,27.254,27.308,27.156,27.243,42003.87,1649264099999,1144583.13364,3330,20260.30,552179.74286,0 -1649264100000,27.242,27.372,27.227,27.306,43106.43,1649264399999,1177103.84950,2996,20936.60,571726.01613,0 -1649264400000,27.307,27.315,27.004,27.168,104685.32,1649264699999,2844116.96314,6562,48618.10,1321895.36125,0 -1649264700000,27.169,27.182,26.770,26.982,281223.99,1649264999999,7574332.15539,15712,107969.53,2910234.66863,0 -1649265000000,26.979,27.123,26.869,27.055,116055.72,1649265299999,3132182.29183,6881,71771.34,1937136.20560,0 -1649265300000,27.053,27.269,27.019,27.191,82551.58,1649265599999,2242978.34088,5989,40096.60,1089570.88183,0 -1649265600000,27.197,27.287,27.162,27.217,64312.09,1649265899999,1751172.36388,4702,28185.76,767430.22503,0 -1649265900000,27.217,27.318,27.205,27.253,47993.68,1649266199999,1307866.89057,4163,23564.43,642320.81200,0 -1649266200000,27.257,27.328,27.171,27.314,37969.07,1649266499999,1035248.19263,3529,19961.35,544343.59126,0 -1649266500000,27.306,27.319,27.224,27.301,32261.01,1649266799999,879583.85952,3122,14766.76,402621.59409,0 -1649266800000,27.299,27.379,27.254,27.367,47757.09,1649267099999,1305612.73414,3891,27333.58,747301.18038,0 -1649267100000,27.362,27.451,27.296,27.427,52103.52,1649267399999,1427009.01906,3863,26910.76,737077.74946,0 -1649267400000,27.431,27.517,27.387,27.479,55175.66,1649267699999,1514449.91243,3538,21987.02,603478.62042,0 -1649267700000,27.477,27.493,27.378,27.391,31568.02,1649267999999,865832.26674,2840,12989.44,356325.45215,0 -1649268000000,27.388,27.730,27.370,27.667,152326.87,1649268299999,4203534.92514,8494,83071.38,2292463.68956,0 -1649268300000,27.667,27.669,27.308,27.314,120029.80,1649268599999,3296128.45297,6162,35599.98,977842.18335,0 -1649268600000,27.312,27.317,27.126,27.159,92254.71,1649268899999,2512416.01058,5041,35719.71,973061.33683,0 -1649268900000,27.156,27.156,27.004,27.028,84712.83,1649269199999,2293612.52045,5494,42858.66,1160568.28499,0 -1649269200000,27.028,27.139,26.776,26.962,144472.07,1649269499999,3892666.64638,8128,61874.61,1667151.63456,0 -1649269500000,26.963,27.122,26.890,27.047,100809.20,1649269799999,2724871.77443,6185,54508.47,1473321.36143,0 -1649269800000,27.045,27.348,27.021,27.331,73918.97,1649270099999,2011695.90308,5032,39306.95,1069931.52998,0 -1649270100000,27.332,27.422,27.189,27.343,75085.60,1649270399999,2051274.95188,4556,38899.78,1063451.99376,0 -1649270400000,27.349,27.447,27.265,27.394,63915.96,1649270699999,1747844.38111,3724,30120.63,823942.45318,0 -1649270700000,27.385,27.463,27.287,27.300,55489.21,1649270999999,1519854.02952,3714,24751.85,677969.81706,0 -1649271000000,27.304,27.423,27.302,27.392,53939.33,1649271299999,1475986.77985,3604,24020.63,657173.24928,0 -1649271300000,27.385,27.478,27.380,27.473,34369.10,1649271599999,942785.85130,3116,17104.75,469163.95005,0 -1649271600000,27.472,27.857,27.441,27.523,263951.49,1649271899999,7305729.60610,12213,131857.33,3647042.46604,0 -1649271900000,27.516,27.516,27.318,27.429,73376.74,1649272199999,2010012.78774,4734,32348.84,886120.48987,0 -1649272200000,27.435,27.524,27.410,27.471,44707.36,1649272499999,1227804.80804,3202,22779.10,625526.09638,0 -1649272500000,27.478,27.527,27.370,27.422,47962.76,1649272799999,1316232.29118,3268,28961.72,794605.03761,0 -1649272800000,27.418,27.456,27.329,27.372,33186.37,1649273099999,908682.09147,2700,17508.06,479376.49920,0 -1649273100000,27.372,27.393,27.253,27.301,35499.27,1649273399999,969550.40466,2928,13851.32,378291.09854,0 -1649273400000,27.303,27.377,27.207,27.216,32549.28,1649273699999,887803.02340,2824,14250.41,388840.12857,0 -1649273700000,27.219,27.352,27.201,27.302,39733.11,1649273999999,1083272.51208,2608,19637.78,535329.66417,0 -1649274000000,27.298,27.437,27.285,27.431,21863.79,1649274299999,598283.70348,1985,13740.59,376048.09902,0 -1649274300000,27.425,27.533,27.415,27.526,26432.38,1649274599999,726611.15233,2154,15407.19,423434.44993,0 -1649274600000,27.527,27.552,27.434,27.478,26082.65,1649274899999,716875.51763,2225,10930.68,300456.85310,0 -1649274900000,27.479,27.562,27.454,27.470,17947.76,1649275199999,493606.49098,1947,9221.68,253625.74704,0 -1649275200000,27.477,27.628,27.441,27.587,32685.28,1649275499999,900655.06363,2425,20830.65,574112.78041,0 -1649275500000,27.588,27.645,27.577,27.581,31774.61,1649275799999,877150.64358,2390,11704.03,323111.12274,0 -1649275800000,27.581,27.619,27.490,27.490,28616.51,1649276099999,788690.06984,2131,17040.36,469693.64822,0 -1649276100000,27.495,27.519,27.392,27.446,27661.90,1649276399999,759336.69528,2297,12561.52,344896.95946,0 -1649276400000,27.446,27.557,27.445,27.532,13749.15,1649276699999,378088.38201,1425,8632.62,237361.69045,0 -1649276700000,27.528,27.628,27.495,27.626,13126.15,1649276999999,362019.67897,1558,8289.75,228632.89245,0 -1649277000000,27.626,27.663,27.582,27.612,23075.86,1649277299999,637379.32141,1948,11954.63,330160.69514,0 -1649277300000,27.611,27.628,27.472,27.537,31690.02,1649277599999,872221.17051,1857,10479.87,288371.90888,0 -1649277600000,27.540,27.554,27.476,27.476,11861.88,1649277899999,326297.40214,1173,7078.22,194709.76287,0 -1649277900000,27.476,27.672,27.472,27.664,45039.42,1649278199999,1243432.27585,2688,21013.43,580159.21745,0 -1649278200000,27.663,27.693,27.628,27.628,22774.55,1649278499999,630071.10782,1907,9698.12,268365.19953,0 -1649278500000,27.628,27.698,27.600,27.616,32086.91,1649278799999,887214.03355,2324,20262.40,560279.57739,0 -1649278800000,27.617,27.675,27.531,27.540,25488.22,1649279099999,703257.75721,2009,8728.91,240706.79875,0 -1649279100000,27.540,27.682,27.515,27.619,19084.68,1649279399999,526886.50419,2082,11006.00,303946.64658,0 -1649279400000,27.619,27.644,27.561,27.591,14554.27,1649279699999,401842.83821,1115,8266.75,228230.52807,0 -1649279700000,27.587,27.605,27.562,27.586,10412.88,1649279999999,287208.19634,862,5088.13,140346.69657,0 -1649280000000,27.587,27.599,27.567,27.589,7125.42,1649280299999,196534.93747,774,3078.45,84915.79787,0 -1649280300000,27.585,27.643,27.578,27.639,10698.34,1649280599999,295480.91672,863,5371.02,148371.37237,0 -1649280600000,27.639,27.645,27.583,27.614,12679.21,1649280899999,350102.76598,738,8917.71,246241.42340,0 -1649280900000,27.608,27.608,27.509,27.527,22224.79,1649281199999,612153.47442,1081,13795.83,379989.00198,0 -1649281200000,27.527,27.555,27.518,27.520,6882.04,1649281499999,189512.71157,623,3840.81,105761.60423,0 -1649281500000,27.520,27.552,27.471,27.544,11090.05,1649281799999,304995.46718,1112,5124.81,140969.92674,0 -1649281800000,27.543,27.607,27.504,27.581,17437.86,1649282099999,480766.11399,1377,7501.98,206799.71309,0 -1649282100000,27.577,27.605,27.484,27.495,26195.42,1649282399999,721214.30508,1361,10876.07,299336.40648,0 -1649282400000,27.495,27.495,27.429,27.484,24371.05,1649282699999,669204.89367,1826,10708.69,294024.35647,0 -1649282700000,27.484,27.522,27.406,27.426,30302.56,1649282999999,831848.83740,2020,9431.98,258987.14575,0 -1649283000000,27.428,27.459,27.348,27.383,28551.93,1649283299999,782301.60990,2050,11990.12,328547.08876,0 -1649283300000,27.384,27.392,27.238,27.245,29281.67,1649283599999,799681.94356,2836,12238.02,334351.70714,0 -1649283600000,27.241,27.296,27.149,27.167,55377.53,1649283899999,1506349.39847,4161,22448.98,610931.30488,0 -1649283900000,27.163,27.211,27.078,27.079,32903.21,1649284199999,893021.04709,3255,13537.66,367544.87947,0 -1649284200000,27.078,27.149,27.021,27.030,27114.36,1649284499999,734755.38617,3208,12776.61,346327.16833,0 -1649284500000,27.030,27.181,27.017,27.172,25217.54,1649284799999,683309.61846,2849,15288.05,414337.38691,0 -1649284800000,27.178,27.186,27.003,27.042,30550.02,1649285099999,827097.95965,2847,16518.39,447264.54984,0 -1649285100000,27.041,27.152,27.025,27.122,26984.93,1649285399999,731334.15822,2347,16690.71,452308.37898,0 -1649285400000,27.123,27.167,27.069,27.115,13578.83,1649285699999,368217.28849,1656,7741.63,209935.25984,0 -1649285700000,27.110,27.158,26.901,26.965,58284.12,1649285999999,1572473.83662,4429,21626.59,583527.03056,0 -1649286000000,26.963,27.112,26.932,27.053,46825.14,1649286299999,1265837.53260,3551,28643.63,774538.53935,0 -1649286300000,27.053,27.137,26.916,27.121,38912.87,1649286599999,1051022.26797,4038,20935.31,565483.54351,0 -1649286600000,27.119,27.195,27.066,27.079,39370.43,1649286899999,1068826.41081,3110,21340.91,579368.28987,0 -1649286900000,27.084,27.220,27.071,27.180,23090.31,1649287199999,627121.14193,2184,14369.65,390246.50736,0 -1649287200000,27.181,27.231,27.141,27.151,22946.79,1649287499999,623944.85364,2087,10105.80,274816.46637,0 -1649287500000,27.152,27.272,27.152,27.186,16150.99,1649287799999,439546.36516,1948,8439.67,229689.53396,0 -1649287800000,27.186,27.250,27.025,27.027,36844.42,1649288099999,999482.81145,2860,17019.59,461710.10625,0 -1649288100000,27.026,27.084,26.960,26.974,32066.37,1649288399999,865991.00190,2811,16461.10,444580.47316,0 -1649288400000,26.973,27.100,26.901,27.042,59483.70,1649288699999,1605046.21178,4179,24550.42,662214.95609,0 -1649288700000,27.047,27.057,26.800,26.913,95918.66,1649288999999,2579155.01634,7469,42808.24,1151084.16322,0 -1649289000000,26.918,26.968,26.634,26.723,160090.08,1649289299999,4281821.92303,10342,66781.39,1786891.51415,0 -1649289300000,26.730,26.897,26.690,26.865,72985.40,1649289599999,1957740.36310,5775,42019.46,1127223.78499,0 -1649289600000,26.858,27.007,26.757,26.955,109278.66,1649289899999,2941881.19929,6735,49132.95,1322661.11607,0 -1649289900000,26.963,27.005,26.853,26.910,40577.71,1649290199999,1091341.97721,3660,21859.22,587901.08655,0 -1649290200000,26.918,27.092,26.797,27.074,67451.83,1649290499999,1818666.69936,5251,38676.81,1042947.94994,0 -1649290500000,27.073,27.196,27.047,27.128,53726.39,1649290799999,1459028.73963,3960,31777.59,863016.96992,0 -1649290800000,27.125,27.225,27.101,27.213,53031.40,1649291099999,1440425.41932,3537,32296.36,877248.41385,0 -1649291100000,27.212,27.212,27.069,27.131,47755.87,1649291399999,1295922.74354,3280,19190.63,520692.74086,0 -1649291400000,27.137,27.249,27.082,27.208,45898.26,1649291699999,1247552.94485,3202,24368.17,662184.94195,0 -1649291700000,27.208,27.269,27.178,27.197,32443.69,1649291999999,883062.78679,2494,17803.69,484582.05927,0 -1649292000000,27.194,27.194,27.002,27.013,36010.58,1649292299999,975908.04701,2655,13435.43,364394.75606,0 -1649292300000,27.012,27.016,26.835,26.905,44101.24,1649292599999,1187938.64838,3727,22134.76,596232.59265,0 -1649292600000,26.905,26.905,26.434,26.495,243846.06,1649292899999,6482245.74302,13836,93717.07,2492040.12103,0 -1649292900000,26.497,26.526,26.233,26.414,196827.11,1649293199999,5192232.28065,12736,82677.90,2183423.56539,0 -1649293200000,26.414,26.702,26.388,26.666,101805.63,1649293499999,2705092.63959,7656,58691.84,1559290.91638,0 -1649293500000,26.666,26.772,26.509,26.753,111745.76,1649293799999,2978853.15431,6818,51447.18,1371517.20445,0 -1649293800000,26.751,26.833,26.675,26.736,52397.34,1649294099999,1402132.81744,4028,26675.12,713834.66601,0 -1649294100000,26.736,26.819,26.566,26.601,42307.28,1649294399999,1129309.53461,3796,20270.25,541022.06213,0 -1649294400000,26.601,26.734,26.534,26.727,40643.87,1649294699999,1083404.00266,3519,21093.87,562376.54440,0 -1649294700000,26.724,26.842,26.718,26.833,28702.71,1649294999999,769431.44846,2663,15092.73,404574.53859,0 -1649295000000,26.833,26.894,26.763,26.886,34229.60,1649295299999,918791.76004,2932,17859.89,479408.37647,0 -1649295300000,26.888,26.970,26.866,26.946,28993.82,1649295599999,780502.59564,2600,13703.86,368866.57017,0 -1649295600000,26.943,26.998,26.873,26.937,26447.81,1649295899999,712766.91126,2455,14403.90,388237.77850,0 -1649295900000,26.935,27.028,26.868,26.973,30710.54,1649296199999,827530.15961,2536,14634.57,394450.46628,0 -1649296200000,26.973,27.041,26.910,27.013,26104.18,1649296499999,704780.60129,1733,16525.21,446220.86987,0 -1649296500000,27.015,27.129,26.974,27.088,29830.46,1649296799999,807493.69916,2731,15881.76,430002.75873,0 -1649296800000,27.084,27.151,26.981,27.076,31496.33,1649297099999,852171.14516,2581,17227.65,466157.80857,0 -1649297100000,27.076,27.114,27.042,27.079,14567.36,1649297399999,394467.43505,1593,6583.64,178274.79801,0 -1649297400000,27.078,27.079,26.963,26.965,19491.74,1649297699999,526484.22508,1528,7023.81,189749.74902,0 -1649297700000,26.968,27.031,26.934,26.939,20935.80,1649297999999,564791.82379,1724,10686.25,288339.53024,0 -1649298000000,26.937,26.952,26.826,26.854,31055.01,1649298299999,835162.01956,2365,15851.07,426265.92919,0 -1649298300000,26.855,26.899,26.806,26.836,20443.86,1649298599999,548719.19404,2047,9827.79,263759.67694,0 -1649298600000,26.826,27.119,26.802,27.103,39279.22,1649298899999,1058998.99657,3461,25692.61,692702.20622,0 -1649298900000,27.104,27.172,27.084,27.109,22127.96,1649299199999,600354.84717,2378,10658.72,289181.16162,0 -1649299200000,27.109,27.113,26.952,26.965,33988.46,1649299499999,918825.30208,3163,10030.63,271100.87821,0 -1649299500000,26.960,27.087,26.938,26.994,20211.47,1649299799999,546069.19063,2515,11213.22,302904.43841,0 -1649299800000,26.995,27.150,26.974,27.145,26273.38,1649300099999,710493.92194,2860,15364.62,415615.32610,0 -1649300100000,27.145,27.272,27.129,27.220,34123.45,1649300399999,928642.76847,3869,17940.37,488309.09286,0 -1649300400000,27.223,27.279,27.119,27.263,39965.82,1649300699999,1087660.96734,3827,22660.84,616795.89801,0 -1649300700000,27.263,27.280,27.201,27.212,22908.09,1649300999999,624125.06224,2772,10883.67,296515.78675,0 -1649301000000,27.210,27.238,27.080,27.106,27977.69,1649301299999,759829.81040,2448,11297.03,306882.11569,0 -1649301300000,27.104,27.209,27.075,27.209,24705.31,1649301599999,669849.79495,2193,16010.89,434183.02821,0 -1649301600000,27.210,27.215,27.073,27.093,27400.22,1649301899999,743381.13452,2569,11989.89,325287.06872,0 -1649301900000,27.094,27.109,27.000,27.032,26755.64,1649302199999,723590.40960,2275,12373.76,334540.45852,0 -1649302200000,27.034,27.117,26.951,27.108,30725.35,1649302499999,830554.24039,2938,18272.77,493900.86702,0 -1649302500000,27.104,27.203,27.097,27.157,27315.06,1649302799999,742002.57548,2546,12235.50,332274.97821,0 -1649302800000,27.157,27.225,27.121,27.128,55718.48,1649303099999,1513450.39146,2809,28967.12,786658.14280,0 -1649303100000,27.127,27.136,26.987,27.063,40561.24,1649303399999,1097769.50348,2996,20730.81,561171.53645,0 -1649303400000,27.054,27.180,27.053,27.070,49040.35,1649303699999,1329842.48811,2873,25268.53,685266.05099,0 -1649303700000,27.074,27.108,26.986,27.003,30136.24,1649303999999,815011.99008,2310,9856.71,266572.56614,0 -1649304000000,27.012,27.033,26.955,26.991,27950.11,1649304299999,754273.47753,2178,14709.93,396970.85666,0 -1649304300000,26.990,27.010,26.946,26.988,41347.36,1649304599999,1115794.77665,2014,25655.25,692418.22990,0 -1649304600000,26.988,26.993,26.840,26.869,36687.49,1649304899999,987957.07337,2513,14953.87,402880.04093,0 -1649304900000,26.867,26.927,26.849,26.900,15863.23,1649305199999,426670.23909,1736,7567.93,203533.24175,0 -1649305200000,26.900,26.985,26.894,26.983,12854.59,1649305499999,346246.17961,1412,7386.08,198961.75256,0 -1649305500000,26.983,27.004,26.965,26.990,33714.94,1649305799999,909921.08290,2068,19087.50,515187.75706,0 -1649305800000,26.991,27.026,26.971,26.984,17153.21,1649306099999,463112.92881,1588,9020.31,243555.25198,0 -1649306100000,26.985,27.048,26.968,27.047,19044.94,1649306399999,514389.91217,1502,11852.33,320186.45472,0 -1649306400000,27.047,27.057,26.960,26.977,18317.85,1649306699999,494963.96066,1411,6638.83,179426.11369,0 -1649306700000,26.978,27.102,26.941,27.098,17986.00,1649306999999,486060.14521,1825,7453.16,201466.12608,0 -1649307000000,27.101,27.194,27.085,27.189,30554.40,1649307299999,829401.43059,2239,22144.98,601025.91513,0 -1649307300000,27.186,27.187,27.132,27.143,12541.84,1649307599999,340599.66349,1371,4399.79,119498.36383,0 -1649307600000,27.144,27.181,27.049,27.095,29841.28,1649307899999,809107.75876,2329,11325.79,307191.65208,0 -1649307900000,27.082,27.101,27.031,27.088,16720.25,1649308199999,452390.88981,1518,8690.14,235126.26057,0 -1649308200000,27.089,27.089,27.015,27.039,14021.34,1649308499999,379125.83089,1426,5831.49,157698.25048,0 -1649308500000,27.043,27.100,27.015,27.083,9124.16,1649308799999,246731.20492,1189,5856.48,158375.24837,0 -1649308800000,27.082,27.123,27.056,27.106,11900.57,1649309099999,322462.68712,1208,8810.80,238750.28216,0 -1649309100000,27.105,27.113,27.050,27.053,11939.46,1649309399999,323407.32981,1106,4621.79,125182.74432,0 -1649309400000,27.048,27.057,26.882,26.896,35934.49,1649309699999,969214.61268,2122,10550.73,284696.79440,0 -1649309700000,26.894,26.943,26.884,26.930,15201.10,1649309999999,409062.53574,1604,9478.95,255086.26813,0 -1649310000000,26.931,27.005,26.894,26.899,17026.05,1649310299999,458980.03484,1507,7805.78,210343.85632,0 -1649310300000,26.895,27.003,26.874,26.994,16930.89,1649310599999,455972.15203,1624,10338.95,278515.25396,0 -1649310600000,26.990,27.107,26.990,27.104,19088.06,1649310899999,516121.53711,1618,10077.50,272454.44640,0 -1649310900000,27.104,27.163,27.080,27.152,16986.32,1649311199999,460761.79271,1620,8842.96,239884.46153,0 -1649311200000,27.152,27.194,27.133,27.152,21256.53,1649311499999,577643.48564,1957,10615.90,288499.08860,0 -1649311500000,27.148,27.151,27.063,27.078,19668.32,1649311799999,533094.49079,1520,6906.60,187208.50189,0 -1649311800000,27.077,27.094,26.942,27.056,55916.57,1649312099999,1510736.86067,3088,30745.30,830777.09009,0 -1649312100000,27.056,27.090,27.020,27.062,15354.41,1649312399999,415424.62073,1630,8219.92,222404.47464,0 -1649312400000,27.066,27.162,27.056,27.149,12724.41,1649312699999,345044.93220,1406,7914.28,214632.13817,0 -1649312700000,27.150,27.229,27.138,27.220,24798.57,1649312999999,674130.46693,1682,18182.71,494259.52763,0 -1649313000000,27.218,27.242,27.159,27.225,27562.20,1649313299999,750064.47595,2073,13632.20,371014.42424,0 -1649313300000,27.224,27.278,27.215,27.274,15387.05,1649313599999,419213.04438,1368,11113.40,302791.06051,0 -1649313600000,27.275,27.343,27.264,27.331,34036.47,1649313899999,929607.46325,2607,21471.96,586396.99980,0 -1649313900000,27.330,27.344,27.232,27.308,21921.44,1649314199999,598349.18222,2147,8804.36,240299.93731,0 -1649314200000,27.308,27.329,27.276,27.308,19902.17,1649314499999,543390.47589,1603,10612.82,289823.83466,0 -1649314500000,27.310,27.368,27.300,27.305,19606.18,1649314799999,535919.92211,1824,12157.31,332319.17212,0 -1649314800000,27.307,27.372,27.267,27.288,20691.87,1649315099999,565088.19206,1805,9176.36,250646.99206,0 -1649315100000,27.289,27.388,27.289,27.379,15334.84,1649315399999,419596.49035,1748,9939.78,271962.20450,0 -1649315400000,27.375,27.469,27.375,27.462,31820.77,1649315699999,872484.66301,2286,19872.46,544902.75384,0 -1649315700000,27.463,27.466,27.424,27.433,18261.71,1649315999999,501098.95938,1575,7811.98,214374.16405,0 -1649316000000,27.436,27.466,27.427,27.460,19098.94,1649316299999,524166.99144,1371,11093.97,304493.48230,0 -1649316300000,27.460,27.478,27.391,27.455,16951.44,1649316599999,465094.69611,1516,6336.68,173942.74678,0 -1649316600000,27.457,27.547,27.445,27.509,37690.01,1649316899999,1036403.94979,2670,24617.95,676919.20303,0 -1649316900000,27.509,27.593,27.504,27.558,26253.80,1649317199999,723055.05946,2421,11310.13,311557.15654,0 -1649317200000,27.555,27.584,27.440,27.445,37011.17,1649317499999,1019018.04881,2052,11852.23,326543.56286,0 -1649317500000,27.445,27.534,27.399,27.522,16698.21,1649317799999,458735.01236,1768,9507.66,261301.82416,0 -1649317800000,27.520,27.564,27.510,27.511,12864.22,1649318099999,354232.62702,1476,6652.05,183184.55447,0 -1649318100000,27.511,27.511,27.445,27.454,15621.58,1649318399999,429194.85998,1474,4965.88,136443.10309,0 -1649318400000,27.454,27.563,27.404,27.527,40279.19,1649318699999,1106914.89130,2534,25302.04,695333.22894,0 -1649318700000,27.524,27.538,27.459,27.533,19394.22,1649318999999,533151.48543,1549,8547.58,234989.97124,0 -1649319000000,27.534,27.542,27.452,27.452,27442.65,1649319299999,754626.85690,1660,13973.51,384359.62173,0 -1649319300000,27.452,27.490,27.356,27.364,28311.79,1649319599999,775931.65563,2180,8383.07,229831.35476,0 -1649319600000,27.363,27.421,27.360,27.375,17682.76,1649319899999,484313.10255,1758,8601.45,235591.17773,0 -1649319900000,27.376,27.434,27.375,27.426,15669.46,1649320199999,429541.38698,1232,8612.43,236069.12481,0 -1649320200000,27.427,27.459,27.379,27.384,16332.59,1649320499999,448008.44464,1433,6906.70,189490.88703,0 -1649320500000,27.382,27.392,27.328,27.355,19997.29,1649320799999,546990.82611,1761,6755.15,184797.34118,0 -1649320800000,27.354,27.378,27.311,27.319,27620.02,1649321099999,755102.94538,1665,8917.89,243831.99235,0 -1649321100000,27.322,27.374,27.317,27.329,11321.09,1649321399999,309600.28442,1199,6760.52,184877.13592,0 -1649321400000,27.333,27.406,27.301,27.394,19111.45,1649321699999,522468.57886,1414,10844.68,296508.26452,0 -1649321700000,27.393,27.425,27.381,27.404,11533.36,1649321999999,316042.01842,1139,5290.29,144989.83958,0 -1649322000000,27.402,27.412,27.340,27.345,10407.46,1649322299999,284864.33157,1152,4436.78,121412.46109,0 -1649322300000,27.344,27.344,27.232,27.255,34149.73,1649322599999,931439.27041,2306,11200.85,305525.71468,0 -1649322600000,27.254,27.254,27.151,27.200,32806.47,1649322899999,892340.20268,2360,12606.84,342917.80616,0 -1649322900000,27.199,27.289,27.160,27.245,28943.31,1649323199999,787935.19423,1934,21086.85,574013.81516,0 -1649323200000,27.249,27.261,27.141,27.169,33309.08,1649323499999,905989.17212,1942,18627.98,506639.91783,0 -1649323500000,27.170,27.226,27.034,27.129,47293.06,1649323799999,1282785.46943,3044,22053.41,598599.24988,0 -1649323800000,27.129,27.153,27.114,27.141,10614.18,1649324099999,288005.60225,1144,5288.35,143491.86224,0 -1649324100000,27.141,27.248,27.131,27.248,24061.71,1649324399999,654309.24289,1914,10828.14,294491.90796,0 -1649324400000,27.249,27.311,27.249,27.274,20753.76,1649324699999,566326.03409,1926,12196.78,332811.82438,0 -1649324700000,27.275,27.322,27.175,27.214,21427.12,1649324999999,583740.82000,1640,8414.28,229327.38323,0 -1649325000000,27.215,27.244,27.173,27.241,7113.96,1649325299999,193559.01382,1001,3853.44,104851.69379,0 -1649325300000,27.241,27.329,27.208,27.305,22593.18,1649325599999,616277.88567,1671,14592.82,398037.17779,0 -1649325600000,27.304,27.315,27.223,27.231,22731.46,1649325899999,619705.48190,1676,10510.81,286484.91424,0 -1649325900000,27.235,27.254,27.135,27.229,29840.72,1649326199999,811340.46714,1945,9321.77,253475.77875,0 -1649326200000,27.231,27.260,27.190,27.232,18091.99,1649326499999,492527.32042,1422,7499.85,204207.03277,0 -1649326500000,27.233,27.256,27.100,27.101,15155.22,1649326799999,411775.91310,1443,5254.78,142761.40492,0 -1649326800000,27.101,27.238,27.101,27.199,28891.41,1649327099999,785454.52501,1754,20952.74,569621.07182,0 -1649327100000,27.202,27.225,27.118,27.188,17129.19,1649327399999,465511.57528,1419,7875.36,214077.83208,0 -1649327400000,27.187,27.225,27.113,27.160,16748.34,1649327699999,454921.07631,1459,8862.38,240695.61763,0 -1649327700000,27.159,27.204,27.113,27.174,12816.13,1649327999999,347959.37785,1303,7999.02,217158.67036,0 -1649328000000,27.175,27.206,27.117,27.190,20339.45,1649328299999,552512.17446,1329,7361.38,200036.79103,0 -1649328300000,27.189,27.259,27.136,27.259,18552.74,1649328599999,504562.17124,1488,10689.68,290826.75457,0 -1649328600000,27.258,27.322,27.247,27.294,26881.46,1649328899999,733721.24548,1927,17181.97,468997.43784,0 -1649328900000,27.294,27.304,27.230,27.283,10810.08,1649329199999,294782.85173,1037,4488.46,122402.82170,0 -1649329200000,27.281,27.283,27.148,27.222,17036.07,1649329499999,463628.61951,1828,7202.18,195984.57537,0 -1649329500000,27.219,27.452,27.154,27.259,68532.63,1649329799999,1873569.74278,4149,38092.04,1041327.68762,0 -1649329800000,27.257,27.422,27.103,27.332,94126.20,1649330099999,2566767.38296,5517,46671.63,1272845.23567,0 -1649330100000,27.322,27.439,27.281,27.313,37289.49,1649330399999,1020138.44549,2444,18734.46,512722.04818,0 -1649330400000,27.318,27.397,27.292,27.361,16551.26,1649330699999,452762.00207,1439,10592.87,289763.95341,0 -1649330700000,27.363,27.432,27.349,27.405,18193.66,1649330999999,498376.94204,1674,9947.75,272520.52346,0 -1649331000000,27.407,27.513,27.365,27.505,46202.39,1649331299999,1268401.17946,3166,24379.01,669335.98767,0 -1649331300000,27.500,27.567,27.471,27.557,52158.99,1649331599999,1435485.09249,2822,21995.66,605577.74106,0 -1649331600000,27.557,27.662,27.510,27.585,73974.48,1649331899999,2041512.67326,5045,27528.13,759881.74282,0 -1649331900000,27.580,27.587,27.472,27.490,43633.08,1649332199999,1201341.91446,3354,20912.36,575876.51184,0 -1649332200000,27.489,27.505,27.437,27.470,23489.26,1649332499999,645104.84785,2021,10640.48,292266.33306,0 -1649332500000,27.469,27.552,27.422,27.551,29209.90,1649332799999,803035.52481,1963,15977.13,439221.90343,0 -1649332800000,27.537,27.634,27.518,27.583,56390.30,1649333099999,1555852.26392,3059,29510.47,814223.21669,0 -1649333100000,27.584,27.679,27.562,27.651,34296.76,1649333399999,947922.81104,2671,15928.43,440337.65963,0 -1649333400000,27.654,27.707,27.611,27.621,31264.64,1649333699999,864945.99244,2605,13772.12,381079.13075,0 -1649333700000,27.624,27.664,27.551,27.562,31176.33,1649333999999,860561.82606,2927,12961.60,357876.74457,0 -1649334000000,27.561,27.598,27.544,27.576,22666.23,1649334299999,624912.69447,2210,9695.57,267337.72131,0 -1649334300000,27.577,27.589,27.530,27.546,25180.55,1649334599999,693977.36990,2147,11643.30,320925.79207,0 -1649334600000,27.545,27.557,27.424,27.480,41008.78,1649334899999,1126711.42304,3092,12986.55,356791.57614,0 -1649334900000,27.480,27.490,27.421,27.442,19155.25,1649335199999,525867.02260,1892,8437.86,231627.46838,0 -1649335200000,27.443,27.469,27.343,27.457,39688.99,1649335499999,1087902.84338,2603,16667.76,457020.05099,0 -1649335500000,27.457,27.511,27.427,27.460,29986.00,1649335799999,823936.10477,2356,17458.45,479798.13734,0 -1649335800000,27.459,27.467,27.348,27.386,16244.33,1649336099999,445250.56813,1877,6002.41,164509.96566,0 -1649336100000,27.390,27.413,27.311,27.327,31158.09,1649336399999,852093.46519,2581,14160.54,387211.48664,0 -1649336400000,27.327,27.399,27.322,27.336,25073.87,1649336699999,685813.02276,2214,13702.78,374843.90597,0 -1649336700000,27.337,27.357,27.150,27.156,46932.08,1649336999999,1279033.70034,3340,10366.55,282763.17444,0 -1649337000000,27.156,27.258,27.142,27.191,53356.31,1649337299999,1451611.48802,2889,31291.62,851447.64871,0 -1649337300000,27.191,27.349,27.187,27.290,35098.53,1649337599999,957351.45351,2514,24402.45,665518.75476,0 -1649337600000,27.290,27.346,27.212,27.223,22485.25,1649337899999,613089.42198,1684,10722.25,292427.51654,0 -1649337900000,27.223,27.272,27.137,27.185,33660.85,1649338199999,915490.53808,2378,13920.06,378616.57995,0 -1649338200000,27.195,27.278,27.069,27.257,59576.77,1649338499999,1618070.23543,3995,27565.87,749114.21806,0 -1649338500000,27.256,27.419,27.212,27.350,59306.67,1649338799999,1620456.42350,3264,34658.70,947161.82858,0 -1649338800000,27.353,27.415,27.277,27.295,41474.89,1649339099999,1133638.43690,3196,17988.49,491866.60566,0 -1649339100000,27.299,27.357,27.257,27.290,34593.37,1649339399999,944190.88186,2465,16700.76,455842.65991,0 -1649339400000,27.292,27.406,27.278,27.383,26848.69,1649339699999,734394.77938,2271,11973.81,327580.45888,0 -1649339700000,27.377,27.418,27.357,27.384,31131.55,1649339999999,852701.27448,2246,13176.33,360923.51814,0 -1649340000000,27.383,27.471,27.314,27.406,35811.42,1649340299999,981579.85593,3349,18155.41,497647.41412,0 -1649340300000,27.409,27.427,27.303,27.369,28505.62,1649340599999,779532.68303,2975,14484.32,396092.94687,0 -1649340600000,27.367,27.400,27.303,27.384,18852.20,1649340899999,515625.25906,1942,10348.31,282993.61838,0 -1649340900000,27.384,27.384,27.304,27.347,21811.97,1649341199999,596330.59544,2163,12712.79,347554.32154,0 -1649341200000,27.351,27.351,27.206,27.251,26795.17,1649341499999,730471.94287,2831,11264.21,307110.95526,0 -1649341500000,27.250,27.283,27.163,27.213,24298.30,1649341799999,661595.03957,2559,13645.85,371598.05070,0 -1649341800000,27.218,27.289,27.182,27.273,25371.32,1649342099999,691055.12630,2367,13036.52,355036.06182,0 -1649342100000,27.266,27.324,27.240,27.250,18598.96,1649342399999,507477.20564,1828,9677.89,264103.84514,0 -1649342400000,27.251,27.260,27.110,27.112,62102.01,1649342699999,1685908.00589,4465,29277.93,794920.42626,0 -1649342700000,27.114,27.256,27.110,27.176,32204.65,1649342999999,875714.73931,2736,19754.83,537060.14025,0 -1649343000000,27.178,27.215,27.082,27.148,27208.70,1649343299999,738268.26270,2765,11366.10,308497.04917,0 -1649343300000,27.151,27.176,27.071,27.132,26495.79,1649343599999,718523.90538,2648,11974.17,324764.63428,0 -1649343600000,27.131,27.239,27.061,27.213,54166.61,1649343899999,1472011.20989,4042,32856.20,893278.06548,0 -1649343900000,27.217,27.247,27.156,27.171,31995.07,1649344199999,870621.78941,2704,15291.66,416083.48229,0 -1649344200000,27.167,27.201,26.848,26.963,122036.06,1649344499999,3295780.02034,8063,35199.36,951345.68045,0 -1649344500000,26.965,27.104,26.910,27.083,50144.74,1649344799999,1354626.38966,4093,31979.19,864103.01026,0 -1649344800000,27.079,27.114,27.021,27.097,35706.68,1649345099999,966580.47115,2998,18047.22,488502.64056,0 -1649345100000,27.096,27.097,26.815,26.822,67401.10,1649345399999,1816647.05044,4922,20016.58,539552.16612,0 -1649345400000,26.820,26.866,26.657,26.767,113125.27,1649345699999,3025633.88865,8600,48392.41,1294410.91574,0 -1649345700000,26.766,26.985,26.764,26.917,58438.45,1649345999999,1571444.10742,4963,29779.63,800700.24418,0 -1649346000000,26.915,27.020,26.895,26.970,32016.17,1649346299999,863046.66545,3122,20938.31,564379.27767,0 -1649346300000,26.970,27.058,26.951,27.026,41933.53,1649346599999,1132844.17034,3267,17932.91,484481.79566,0 -1649346600000,27.026,27.196,27.018,27.158,48439.05,1649346899999,1314496.59783,3643,31818.15,863445.79871,0 -1649346900000,27.157,27.241,27.149,27.185,31513.87,1649347199999,857260.12897,2648,14680.03,399349.76578,0 -1649347200000,27.185,27.242,27.110,27.130,56947.48,1649347499999,1548134.43469,3416,31841.39,865836.05973,0 -1649347500000,27.131,27.219,27.102,27.208,29750.02,1649347799999,807751.95746,2638,13690.91,371756.18743,0 -1649347800000,27.219,27.344,27.201,27.325,51447.31,1649348099999,1403703.26786,3510,27861.73,760146.74145,0 -1649348100000,27.329,27.333,27.227,27.237,17823.99,1649348399999,485902.31830,1867,5269.25,143624.03487,0 -1649348400000,27.235,27.295,27.157,27.238,22393.83,1649348699999,609377.40147,2255,10452.85,284437.26662,0 -1649348700000,27.237,27.262,27.177,27.257,16273.24,1649348999999,443011.10943,1856,8983.65,244555.37843,0 -1649349000000,27.254,27.355,27.213,27.321,23178.98,1649349299999,632784.89083,1957,13455.91,367306.18726,0 -1649349300000,27.331,27.380,27.311,27.353,22641.32,1649349599999,619329.31962,1995,13170.48,360321.62029,0 -1649349600000,27.353,27.353,27.155,27.185,37137.21,1649349899999,1012399.66344,3192,12853.91,350440.33140,0 -1649349900000,27.191,27.258,27.027,27.039,45539.77,1649350199999,1234793.76850,3448,18621.38,505300.46721,0 -1649350200000,27.039,27.179,27.016,27.143,22440.34,1649350499999,608318.21723,2257,12930.89,350494.76222,0 -1649350500000,27.150,27.398,27.150,27.396,34912.34,1649350799999,952290.02128,2968,22852.27,623219.22965,0 -1649350800000,27.396,27.450,27.345,27.443,44853.54,1649351099999,1229274.39725,3802,20696.03,567232.41985,0 -1649351100000,27.447,27.486,27.404,27.481,48821.47,1649351399999,1340297.43408,3389,20900.76,573910.50094,0 -1649351400000,27.480,27.575,27.450,27.532,61682.07,1649351699999,1696689.88398,3877,39615.70,1089725.48265,0 -1649351700000,27.532,27.572,27.419,27.442,51027.23,1649351999999,1402390.29857,3751,21940.90,602952.04432,0 -1649352000000,27.442,27.487,27.382,27.383,22617.47,1649352299999,620445.23893,2252,8960.14,245842.47685,0 -1649352300000,27.384,27.501,27.384,27.463,16805.52,1649352599999,461534.55295,1723,8435.06,231635.75542,0 -1649352600000,27.463,27.511,27.410,27.424,20330.51,1649352899999,558059.81915,1829,10882.87,298737.52669,0 -1649352900000,27.423,27.447,27.344,27.369,42333.13,1649353199999,1158934.80069,2307,25432.85,696066.74090,0 -1649353200000,27.369,27.408,27.290,27.298,40393.18,1649353499999,1103918.48456,2703,18459.05,504396.03427,0 -1649353500000,27.298,27.354,27.228,27.267,26224.49,1649353799999,715587.30780,2387,11522.71,314523.85124,0 -1649353800000,27.263,27.321,27.235,27.300,18955.22,1649354099999,517264.59653,1948,10464.66,285599.58239,0 -1649354100000,27.304,27.453,27.289,27.430,29576.63,1649354399999,810256.34727,2652,18144.67,496949.16592,0 -1649354400000,27.424,27.462,27.364,27.439,29952.73,1649354699999,821409.63219,2512,9599.77,263245.01281,0 -1649354700000,27.436,27.479,27.398,27.475,19009.19,1649354999999,521559.65888,2035,9522.31,261296.13225,0 -1649355000000,27.478,27.509,27.430,27.500,13535.18,1649355299999,371845.88108,1693,7385.58,202898.41861,0 -1649355300000,27.501,27.599,27.459,27.584,32963.59,1649355599999,907454.43002,2350,17838.26,491194.58144,0 -1649355600000,27.584,27.593,27.526,27.583,22561.58,1649355899999,621903.71899,2095,9843.05,271348.93045,0 -1649355900000,27.582,27.623,27.565,27.589,36558.33,1649356199999,1008842.39736,2987,17995.34,496632.80752,0 -1649356200000,27.588,27.588,27.457,27.513,32763.94,1649356499999,901844.32601,2738,12847.34,353605.55951,0 -1649356500000,27.513,27.534,27.461,27.504,25887.43,1649356799999,711744.34669,1941,12506.48,343837.99346,0 -1649356800000,27.504,27.579,27.464,27.557,25589.53,1649357099999,704277.30351,2187,15104.03,415698.77877,0 -1649357100000,27.555,27.562,27.502,27.532,15322.92,1649357399999,421891.92908,1818,6489.39,178687.19057,0 -1649357400000,27.532,27.629,27.504,27.622,58682.47,1649357699999,1617661.87976,3236,34676.70,956063.89952,0 -1649357700000,27.624,27.644,27.548,27.581,28226.88,1649357999999,778875.90727,2062,14531.47,401044.16774,0 -1649358000000,27.578,27.640,27.564,27.612,30536.21,1649358299999,842759.74706,2617,12652.35,349303.80844,0 -1649358300000,27.612,27.624,27.569,27.608,29108.47,1649358599999,803349.45113,2261,13143.92,362737.39357,0 -1649358600000,27.608,27.615,27.592,27.595,6810.05,1649358899999,187979.38499,1045,3015.26,83234.90170,0 -1649358900000,27.596,27.615,27.582,27.604,16231.51,1649359199999,447962.17706,1463,6859.28,189332.73215,0 -1649359200000,27.603,27.610,27.579,27.594,15244.28,1649359499999,420592.79230,1799,7748.57,213796.18934,0 -1649359500000,27.593,27.617,27.576,27.600,14373.04,1649359799999,396581.81661,1612,8397.64,231733.57275,0 -1649359800000,27.600,27.621,27.581,27.601,10955.82,1649360099999,302401.82302,1171,5891.17,162633.37041,0 -1649360100000,27.595,27.620,27.475,27.497,43451.88,1649360399999,1195971.25300,2302,11385.18,313498.26611,0 -1649360400000,27.498,27.534,27.474,27.507,12905.57,1649360699999,354938.06122,1369,7347.66,202092.41240,0 -1649360700000,27.504,27.540,27.460,27.486,15232.55,1649360999999,418787.53496,1565,7210.07,198244.99139,0 -1649361000000,27.484,27.583,27.456,27.507,33500.19,1649361299999,922209.55762,2383,16701.34,459739.45614,0 -1649361300000,27.507,27.509,27.464,27.472,9627.33,1649361599999,264623.50415,1223,4632.24,127325.62179,0 -1649361600000,27.476,27.499,27.441,27.455,17819.52,1649361899999,489462.57643,1624,6652.76,182799.45616,0 -1649361900000,27.455,27.493,27.452,27.480,8964.87,1649362199999,246301.74772,1243,6675.02,183403.93804,0 -1649362200000,27.481,27.521,27.472,27.495,10387.71,1649362499999,285679.82735,987,5815.66,159950.92124,0 -1649362500000,27.495,27.510,27.476,27.493,10001.00,1649362799999,274945.74896,794,4256.92,117045.16618,0 -1649362800000,27.489,27.496,27.430,27.455,12267.45,1649363099999,336851.25875,1033,5747.59,157868.50401,0 -1649363100000,27.451,27.480,27.445,27.460,6618.00,1649363399999,181745.94981,771,3214.45,88278.93271,0 -1649363400000,27.464,27.470,27.394,27.435,26882.19,1649363699999,737334.38551,1667,9844.39,269944.81484,0 -1649363700000,27.435,27.586,27.423,27.583,24293.92,1649363999999,668674.31211,1627,19373.48,533329.05930,0 -1649364000000,27.584,27.606,27.563,27.602,13229.17,1649364299999,365003.09969,1120,9767.33,269485.76674,0 -1649364300000,27.603,27.631,27.577,27.580,13429.84,1649364599999,370625.78990,1512,5475.40,151120.03657,0 -1649364600000,27.582,27.650,27.502,27.605,73973.09,1649364899999,2040650.82450,2929,46038.02,1269991.74103,0 -1649364900000,27.604,27.634,27.588,27.602,20029.12,1649365199999,552891.03119,1844,11489.02,317156.97640,0 -1649365200000,27.603,27.627,27.462,27.487,28275.11,1649365499999,778007.94221,1776,12776.77,351547.93342,0 -1649365500000,27.487,27.529,27.475,27.528,9736.24,1649365799999,267718.90311,1335,6000.27,164994.18947,0 -1649365800000,27.528,27.532,27.435,27.441,29719.06,1649366099999,816356.57585,1604,7500.05,205998.11283,0 -1649366100000,27.442,27.443,27.407,27.408,12287.71,1649366399999,336995.16807,877,5471.84,150077.67522,0 -1649366400000,27.410,27.417,27.250,27.251,34328.51,1649366699999,938322.70100,2226,11061.53,302292.11990,0 -1649366700000,27.251,27.329,27.249,27.323,20748.10,1649366999999,566251.16530,1488,12268.17,334773.99855,0 -1649367000000,27.322,27.383,27.322,27.380,9007.49,1649367299999,246382.40128,978,5341.21,146071.05937,0 -1649367300000,27.380,27.482,27.380,27.456,25560.72,1649367599999,701536.93657,1773,15006.60,411866.27516,0 -1649367600000,27.455,27.455,27.379,27.415,6998.10,1649367899999,191855.18009,862,3720.08,101978.91999,0 -1649367900000,27.417,27.432,27.372,27.408,12158.58,1649368199999,333043.27652,1082,5439.95,149042.66314,0 -1649368200000,27.405,27.439,27.397,27.428,7565.16,1649368499999,207455.22913,806,4720.35,129437.65332,0 -1649368500000,27.429,27.439,27.363,27.410,11358.69,1649368799999,311186.06356,801,5920.18,162191.38250,0 -1649368800000,27.410,27.451,27.365,27.429,11235.12,1649369099999,307984.24364,1225,6045.81,165748.76204,0 -1649369100000,27.429,27.484,27.390,27.401,15014.20,1649369399999,411888.07291,1346,9132.21,250603.15002,0 -1649369400000,27.399,27.459,27.395,27.442,7177.49,1649369699999,196920.94427,804,2998.06,82250.59300,0 -1649369700000,27.453,27.502,27.437,27.492,14161.03,1649369999999,389090.35953,1172,8483.13,233082.05993,0 -1649370000000,27.490,27.591,27.469,27.591,19970.23,1649370299999,550110.67909,1475,9986.19,274952.89605,0 -1649370300000,27.589,27.591,27.507,27.525,7828.53,1649370599999,215600.52599,969,3260.73,89800.04340,0 -1649370600000,27.524,27.581,27.507,27.581,10762.43,1649370899999,296463.81422,1087,4441.95,122352.38039,0 -1649370900000,27.582,27.591,27.543,27.557,5171.94,1649371199999,142590.76680,825,2484.45,68493.58932,0 -1649371200000,27.557,27.594,27.514,27.527,13388.49,1649371499999,368878.88776,1162,6315.37,174051.34793,0 -1649371500000,27.531,27.635,27.527,27.614,21513.11,1649371799999,593456.54715,2084,12348.72,340719.58418,0 -1649371800000,27.614,27.627,27.577,27.609,12459.30,1649372099999,343999.43706,1635,6075.25,167728.85129,0 -1649372100000,27.605,27.780,27.602,27.746,50907.09,1649372399999,1411613.43321,4508,30443.23,844065.99951,0 -1649372400000,27.745,27.798,27.697,27.760,45772.68,1649372699999,1270615.84799,3376,28681.02,796349.67923,0 -1649372700000,27.760,27.775,27.720,27.747,18649.59,1649372999999,517421.02389,1832,7241.35,200946.72214,0 -1649373000000,27.747,27.799,27.721,27.788,13410.76,1649373299999,372271.60128,1289,5954.51,165339.61065,0 -1649373300000,27.789,27.846,27.750,27.844,29010.42,1649373599999,806594.69878,2150,13524.94,376124.38820,0 -1649373600000,27.842,27.880,27.688,27.705,50507.37,1649373899999,1403259.47263,3656,18971.80,527424.96586,0 -1649373900000,27.706,27.756,27.690,27.720,14376.97,1649374199999,398562.03770,1512,6449.65,178814.46702,0 -1649374200000,27.714,27.788,27.683,27.718,11246.16,1649374499999,311924.40199,1221,6076.71,168551.73664,0 -1649374500000,27.722,27.738,27.674,27.695,9565.30,1649374799999,264955.97602,892,3125.37,86577.71773,0 -1649374800000,27.696,27.734,27.678,27.723,9516.21,1649375099999,263669.08673,885,4149.48,114989.92896,0 -1649375100000,27.722,27.793,27.710,27.747,19062.42,1649375399999,529201.71857,1449,10142.34,281594.99939,0 -1649375400000,27.748,27.778,27.672,27.682,21355.04,1649375699999,591973.21409,1467,9091.20,252066.28921,0 -1649375700000,27.682,27.709,27.630,27.630,31968.98,1649375999999,884269.21787,1590,10949.29,302905.34964,0 -1649376000000,27.629,27.686,27.501,27.665,52638.10,1649376299999,1452636.93181,3334,25484.32,703734.51920,0 -1649376300000,27.665,27.735,27.590,27.735,36192.14,1649376599999,1001198.68032,1841,22184.67,614178.22744,0 -1649376600000,27.733,27.817,27.695,27.791,26288.00,1649376899999,729328.44319,1958,14668.03,406970.13932,0 -1649376900000,27.789,27.811,27.685,27.811,17376.63,1649377199999,482262.22766,1666,7202.84,199942.62435,0 -1649377200000,27.808,27.814,27.723,27.754,10901.10,1649377499999,302739.04372,1160,6801.73,188888.97342,0 -1649377500000,27.756,27.762,27.625,27.631,13779.66,1649377799999,381567.57443,1315,3697.70,102407.76642,0 -1649377800000,27.631,27.676,27.528,27.534,26544.17,1649378099999,732491.67401,1862,10390.40,286750.00164,0 -1649378100000,27.535,27.593,27.534,27.571,11124.10,1649378399999,306588.71744,1206,5795.81,159740.76925,0 -1649378400000,27.571,27.640,27.540,27.615,10923.98,1649378699999,301327.42103,1249,6058.38,167148.57581,0 -1649378700000,27.619,27.654,27.554,27.583,8693.69,1649378999999,239870.67412,1057,3992.50,110176.63260,0 -1649379000000,27.588,27.623,27.501,27.512,19712.54,1649379299999,543401.10577,1328,10669.16,294229.05399,0 -1649379300000,27.511,27.569,27.501,27.522,12636.20,1649379599999,347880.07545,1213,6741.97,185607.48862,0 -1649379600000,27.522,27.649,27.475,27.605,57098.81,1649379899999,1572445.56231,2817,26163.80,720949.10438,0 -1649379900000,27.600,27.646,27.556,27.646,11718.03,1649380199999,323490.49672,1403,6960.88,192170.59120,0 -1649380200000,27.648,27.700,27.610,27.683,9484.84,1649380499999,262384.20019,1197,5333.20,147549.47256,0 -1649380500000,27.681,27.695,27.620,27.687,15542.84,1649380799999,429920.83782,1036,10597.66,293139.00545,0 -1649380800000,27.682,27.690,27.646,27.667,5927.39,1649381099999,163986.33386,781,2174.19,60146.08615,0 -1649381100000,27.667,27.689,27.650,27.685,7880.47,1649381399999,218031.32897,782,2947.23,81550.39189,0 -1649381400000,27.686,27.747,27.639,27.740,8183.81,1649381699999,226619.89944,1249,4372.65,121068.13577,0 -1649381700000,27.746,27.780,27.730,27.767,8175.55,1649381999999,226973.37894,993,3826.07,106221.59224,0 -1649382000000,27.768,27.768,27.704,27.716,10770.45,1649382299999,298688.32610,1334,4140.91,114829.08208,0 -1649382300000,27.717,27.778,27.693,27.760,6866.18,1649382599999,190521.80555,1116,3968.68,110129.92347,0 -1649382600000,27.761,27.812,27.734,27.750,17033.38,1649382899999,473211.75262,1557,9906.13,275253.77267,0 -1649382900000,27.752,27.764,27.700,27.722,8410.08,1649383199999,233240.38964,934,2654.34,73583.71757,0 -1649383200000,27.722,27.772,27.651,27.732,20813.96,1649383499999,576795.44227,1548,7714.40,213875.67144,0 -1649383500000,27.736,27.794,27.722,27.771,9652.93,1649383799999,267978.78371,1114,5478.96,152110.14228,0 -1649383800000,27.772,27.780,27.721,27.769,7787.90,1649384099999,216135.30981,1014,4864.84,135005.29658,0 -1649384100000,27.763,27.787,27.714,27.756,9688.47,1649384399999,268903.68280,1376,4266.51,118413.83849,0 -1649384400000,27.757,27.774,27.721,27.767,4779.14,1649384699999,132587.67051,1055,2158.70,59888.58169,0 -1649384700000,27.767,27.812,27.767,27.781,11857.93,1649384999999,329542.38736,1476,8798.18,244514.26199,0 -1649385000000,27.781,27.794,27.740,27.764,4338.19,1649385299999,120471.64308,983,1915.99,53208.93826,0 -1649385300000,27.767,27.821,27.750,27.816,9098.00,1649385599999,252861.15734,1182,3909.89,108662.84290,0 -1649385600000,27.816,27.858,27.791,27.839,11892.60,1649385899999,331005.94855,1372,6694.47,186315.07176,0 -1649385900000,27.839,27.857,27.774,27.825,10725.89,1649386199999,298284.39437,1333,5337.40,148414.64787,0 -1649386200000,27.826,27.848,27.782,27.793,14189.46,1649386499999,394672.39573,1418,4460.46,124081.22118,0 -1649386500000,27.793,27.793,27.720,27.762,10270.11,1649386799999,284969.02866,1086,4699.33,130386.88950,0 -1649386800000,27.763,27.799,27.739,27.793,7690.05,1649387099999,213622.82895,1081,3948.24,109685.82404,0 -1649387100000,27.793,27.793,27.711,27.733,24069.71,1649387399999,667983.60881,1510,5801.01,160934.49215,0 -1649387400000,27.733,27.893,27.733,27.858,46622.65,1649387699999,1297945.33331,2596,33784.38,940479.92643,0 -1649387700000,27.859,27.879,27.788,27.800,18494.38,1649387999999,514594.72802,1229,8995.09,250279.42731,0 -1649388000000,27.800,27.889,27.782,27.882,10142.10,1649388299999,282343.56213,1158,7134.15,198585.23129,0 -1649388300000,27.883,27.895,27.867,27.883,9611.45,1649388599999,268009.22735,1096,3826.77,106701.72382,0 -1649388600000,27.882,27.896,27.839,27.845,16772.83,1649388899999,467354.62938,1551,5986.68,166830.12750,0 -1649388900000,27.840,27.914,27.786,27.804,38066.18,1649389199999,1060545.05903,2222,20687.13,576556.97142,0 -1649389200000,27.808,27.808,27.730,27.735,14282.52,1649389499999,396431.83064,1133,5207.72,144558.53684,0 -1649389500000,27.734,27.790,27.711,27.758,8541.35,1649389799999,236993.20544,1062,5352.17,148501.44111,0 -1649389800000,27.758,27.819,27.733,27.791,15640.14,1649390099999,434458.71185,1268,8159.14,226631.98417,0 -1649390100000,27.789,27.899,27.772,27.832,18398.01,1649390399999,512304.48782,1663,8689.44,241926.72756,0 -1649390400000,27.833,27.929,27.786,27.917,22298.28,1649390699999,621662.26742,1845,13431.39,374425.84605,0 -1649390700000,27.917,27.939,27.892,27.911,10929.46,1649390999999,305126.15028,1308,4904.98,136932.59854,0 -1649391000000,27.910,27.917,27.855,27.873,9988.47,1649391299999,278450.26512,1134,4427.37,123416.39978,0 -1649391300000,27.874,27.891,27.797,27.803,11598.31,1649391599999,322930.29104,1063,2518.16,70138.75884,0 -1649391600000,27.809,27.834,27.770,27.770,21667.55,1649391899999,602271.20099,1436,5722.81,159145.18949,0 -1649391900000,27.770,27.860,27.769,27.809,13851.87,1649392199999,385376.81848,1009,7835.67,217929.10402,0 -1649392200000,27.810,27.825,27.777,27.789,5504.27,1649392499999,153007.21740,853,2443.87,67938.49673,0 -1649392500000,27.789,27.802,27.724,27.765,43085.99,1649392799999,1196190.13123,2068,15252.35,423443.70106,0 -1649392800000,27.765,27.765,27.712,27.718,10967.83,1649393099999,304222.45553,1148,2643.49,73321.98148,0 -1649393100000,27.718,27.784,27.708,27.755,18219.93,1649393399999,505333.73947,1391,8727.35,242104.19970,0 -1649393400000,27.739,27.771,27.707,27.768,11288.95,1649393699999,313196.40854,860,7959.10,220802.31590,0 -1654343700000,9.138,9.164,9.134,9.147,32231.32,1654343999999,294883.37809,895,11841.95,108365.21541,0 -1654344000000,9.146,9.147,9.103,9.127,49792.13,1654344299999,453912.32871,1334,16615.00,151508.80926,0 -1654344300000,9.125,9.129,9.041,9.054,128745.68,1654344599999,1168004.22695,2573,49844.79,452110.15530,0 -1654344600000,9.053,9.075,9.045,9.056,40049.49,1654344899999,362875.03438,1095,19436.39,176097.77575,0 -1654344900000,9.057,9.068,9.040,9.057,30220.41,1654345199999,273627.34594,1006,13114.75,118754.67022,0 -1654345200000,9.050,9.065,9.045,9.058,26614.88,1654345499999,241032.99813,758,13248.37,120006.85938,0 -1654345500000,9.060,9.067,9.043,9.055,14737.76,1654345799999,133404.13712,688,8399.45,76037.02880,0 -1654345800000,9.056,9.059,9.041,9.047,25179.71,1654346099999,227897.14349,763,15622.86,141409.93276,0 -1654346100000,9.050,9.062,9.043,9.044,21185.12,1654346399999,191773.44536,655,12435.75,112574.47996,0 -1654346400000,9.045,9.048,9.021,9.036,37323.59,1654346699999,337183.84157,1057,16687.61,150763.37600,0 -1654346700000,9.037,9.051,9.033,9.044,21312.81,1654346999999,192735.36281,719,14588.39,131937.89367,0 -1654347000000,9.044,9.044,8.984,9.009,121266.72,1654347299999,1091943.51829,2473,33319.45,300142.79621,0 -1654347300000,9.010,9.014,8.975,8.983,65594.68,1654347599999,589735.80866,1307,27037.91,243152.65741,0 -1654347600000,8.983,9.043,8.970,9.033,53221.96,1654347899999,479225.33354,1509,30824.69,277623.14105,0 -1654347900000,9.038,9.080,9.031,9.039,98553.35,1654348199999,892563.40784,1896,63242.86,572719.78028,0 -1654348200000,9.040,9.052,9.021,9.040,38015.75,1654348499999,343625.36561,904,22235.22,201041.97164,0 -1654348500000,9.039,9.087,9.037,9.066,44270.65,1654348799999,401053.27273,1198,23473.97,212681.59333,0 -1654348800000,9.066,9.071,9.035,9.036,33101.56,1654349099999,299744.19701,824,10726.79,97175.88630,0 -1654349100000,9.038,9.118,9.031,9.117,79836.68,1654349399999,725539.84952,1495,55767.84,506825.91209,0 -1654349400000,9.117,9.125,9.089,9.093,57526.94,1654349699999,524200.40107,1157,21036.36,191723.34926,0 -1654349700000,9.094,9.106,9.071,9.077,22317.70,1654349999999,202730.51538,731,10616.78,96464.83069,0 -1654350000000,9.075,9.092,9.071,9.084,24631.25,1654350299999,223682.08873,663,15911.88,144506.51683,0 -1654350300000,9.083,9.106,9.070,9.094,32867.99,1654350599999,298770.08576,777,21137.52,192214.85197,0 -1654350600000,9.094,9.094,9.074,9.079,13858.23,1654350899999,125879.25700,578,5712.02,51883.88387,0 -1654350900000,9.079,9.109,9.079,9.102,19232.51,1654351199999,174991.92893,630,9356.73,85113.25848,0 -1654351200000,9.102,9.128,9.080,9.087,42974.67,1654351499999,391386.42791,976,23997.38,218730.19836,0 -1654351500000,9.086,9.087,9.042,9.042,81361.02,1654351799999,737249.19837,1774,35752.84,324007.92794,0 -1654351800000,9.042,9.064,9.014,9.061,80412.70,1654352099999,726669.85277,1589,30952.30,279938.43951,0 -1654352100000,9.060,9.103,9.055,9.103,56328.82,1654352399999,511500.85746,1084,43977.23,399400.67947,0 -1654352400000,9.102,9.175,9.086,9.170,120440.71,1654352699999,1101211.01762,2306,74776.04,683607.60028,0 -1654352700000,9.172,9.230,9.165,9.215,136491.19,1654352999999,1256083.76252,2624,77698.40,714886.63571,0 -1654353000000,9.216,9.280,9.212,9.224,219304.02,1654353299999,2026036.00389,3572,101146.96,934382.38252,0 -1654353300000,9.224,9.235,9.155,9.158,88772.69,1654353599999,816512.06238,1990,33712.74,310031.57999,0 -1654353600000,9.157,9.195,9.147,9.188,53409.48,1654353899999,489472.04389,1455,25977.75,238114.19886,0 -1654353900000,9.189,9.208,9.162,9.165,55017.00,1654354199999,505642.54922,1285,26257.00,241453.39892,0 -1654354200000,9.166,9.200,9.164,9.188,36315.42,1654354499999,333620.75057,869,21150.99,194313.35010,0 -1654354500000,9.187,9.195,9.171,9.180,20798.88,1654354799999,190967.32771,603,6382.83,58590.35245,0 -1654354800000,9.178,9.193,9.132,9.145,61235.89,1654355099999,560462.54513,1288,27827.10,254816.01290,0 -1654355100000,9.145,9.168,9.123,9.166,53382.27,1654355399999,487711.42765,1276,26136.56,238891.56884,0 -1654355400000,9.164,9.185,9.153,9.182,36930.68,1654355699999,338747.74286,946,22081.61,202579.55935,0 -1654355700000,9.181,9.185,9.144,9.147,35222.70,1654355999999,322615.00721,884,10141.03,92859.68166,0 -1654356000000,9.148,9.160,9.140,9.149,36922.38,1654356299999,337860.85107,822,20489.65,187513.49036,0 -1654356300000,9.150,9.192,9.149,9.177,44247.08,1654356599999,405979.06059,1176,19504.12,178878.19914,0 -1654356600000,9.177,9.204,9.157,9.160,42026.02,1654356899999,386095.73833,1173,26370.10,242311.09985,0 -1654356900000,9.157,9.170,9.147,9.159,22426.11,1654357199999,205392.58845,696,11971.46,109670.78045,0 -1654357200000,9.158,9.163,9.149,9.152,28526.12,1654357499999,261179.66363,663,14473.61,132529.80600,0 -1654357500000,9.151,9.158,9.130,9.130,19283.59,1654357799999,176314.43522,646,9869.52,90249.57985,0 -1654357800000,9.131,9.146,9.122,9.142,22462.33,1654358099999,205180.38833,723,9491.03,86710.12643,0 -1654358100000,9.143,9.158,9.137,9.145,22988.95,1654358399999,210289.82323,668,12515.49,114491.64087,0 -1654358400000,9.147,9.149,9.122,9.143,45264.46,1654358699999,413464.04056,1160,21457.82,196022.96269,0 -1654358700000,9.145,9.153,9.133,9.142,12899.91,1654358999999,117922.15752,656,6084.35,55623.38888,0 -1654359000000,9.141,9.143,9.122,9.130,20812.20,1654359299999,190052.53719,646,7829.23,71518.27074,0 -1654359300000,9.130,9.156,9.125,9.125,21312.91,1654359599999,194899.40296,742,10859.68,99303.22808,0 -1654359600000,9.126,9.129,9.090,9.119,63226.62,1654359899999,576266.57939,1244,23946.51,218256.32587,0 -1654359900000,9.116,9.139,9.110,9.130,17638.96,1654360199999,160888.09337,669,10015.49,91359.02567,0 -1654360200000,9.129,9.149,9.105,9.105,23452.50,1654360499999,214086.36463,799,9726.42,88851.36972,0 -1654360500000,9.106,9.115,9.098,9.111,16773.22,1654360799999,152716.21084,714,8586.89,78195.76617,0 -1654360800000,9.111,9.137,9.110,9.128,36993.20,1654361099999,337714.94598,954,24977.24,228004.86454,0 -1654361100000,9.128,9.145,9.113,9.117,51563.93,1654361399999,470904.92334,1173,32811.19,299729.57508,0 -1654361400000,9.118,9.136,9.104,9.132,39629.21,1654361699999,361343.85017,934,18857.57,172010.04076,0 -1654361700000,9.135,9.140,9.096,9.097,59188.67,1654361999999,539196.00796,1127,14893.48,135740.91764,0 -1654362000000,9.100,9.101,9.078,9.088,63185.71,1654362299999,574262.27708,1341,19279.91,175246.25860,0 -1654362300000,9.090,9.094,9.067,9.072,38040.09,1654362599999,345356.42442,857,12318.20,111841.29229,0 -1654362600000,9.072,9.074,9.039,9.045,65115.03,1654362899999,589684.98718,1235,19434.27,176033.97099,0 -1654362900000,9.047,9.079,9.037,9.073,45651.11,1654363199999,413376.46587,1190,27370.10,247865.45245,0 -1654363200000,9.072,9.080,9.063,9.079,11905.35,1654363499999,108013.35984,487,6262.15,56820.33394,0 -1654363500000,9.079,9.087,9.071,9.071,19043.63,1654363799999,172894.46859,554,7160.53,65015.68287,0 -1654363800000,9.071,9.104,9.051,9.103,43139.24,1654364099999,391599.03907,880,30882.38,280382.43063,0 -1654364100000,9.102,9.118,9.093,9.097,21378.06,1654364399999,194630.29235,712,10745.10,97841.78050,0 -1654364400000,9.096,9.105,9.088,9.102,25195.10,1654364699999,229197.84772,579,15617.32,142075.58739,0 -1654364700000,9.102,9.118,9.100,9.118,21544.91,1654364999999,196293.37403,621,11390.61,103774.59214,0 -1654365000000,9.118,9.181,9.118,9.176,159211.90,1654365299999,1457276.55071,2293,121327.87,1110552.21370,0 -1654365300000,9.176,9.186,9.147,9.166,36759.01,1654365599999,336958.61153,844,12689.06,116354.21335,0 -1654365600000,9.165,9.210,9.161,9.186,62966.06,1654365899999,578148.74233,1333,36094.07,331383.22363,0 -1654365900000,9.186,9.206,9.171,9.183,27912.37,1654366199999,256328.57519,908,10761.67,98866.60657,0 -1654366200000,9.185,9.189,9.176,9.178,15336.76,1654366499999,140821.13045,534,4357.98,40018.24029,0 -1654366500000,9.179,9.190,9.168,9.179,19995.44,1654366799999,183575.53498,753,9349.43,85838.36762,0 -1654366800000,9.179,9.198,9.169,9.169,26252.07,1654367099999,241161.28909,694,12340.04,113387.74295,0 -1654367100000,9.168,9.189,9.160,9.164,20719.07,1654367399999,190018.25237,793,9778.18,89699.03435,0 -1654367400000,9.165,9.178,9.149,9.159,27387.69,1654367699999,250868.72630,728,11950.29,109469.56590,0 -1654367700000,9.158,9.174,9.155,9.162,37034.52,1654367999999,339344.45057,878,18868.79,172903.36122,0 -1654368000000,9.161,9.161,9.146,9.151,17571.69,1654368299999,160842.89965,454,11418.57,104517.74817,0 -1654368300000,9.151,9.163,9.141,9.154,29113.15,1654368599999,266481.20416,604,19675.04,180114.99386,0 -1654368600000,9.153,9.162,9.135,9.159,26315.51,1654368899999,240736.20069,678,15773.89,144287.71919,0 -1654368900000,9.157,9.160,9.133,9.133,21376.88,1654369199999,195527.39177,514,6609.50,60505.68493,0 -1654369200000,9.134,9.147,9.122,9.142,27747.44,1654369499999,253446.88898,791,11926.04,108954.79451,0 -1654369500000,9.143,9.148,9.119,9.121,28376.78,1654369799999,259113.62755,759,13324.92,121714.71415,0 -1654369800000,9.121,9.121,9.096,9.105,42261.46,1654370099999,384863.93905,1004,17727.24,161463.95497,0 -1654370100000,9.105,9.115,9.093,9.106,32017.07,1654370399999,291507.20923,749,12147.41,110624.95864,0 -1654370400000,9.106,9.118,9.089,9.096,41467.90,1654370699999,377516.42882,739,11160.11,101633.06032,0 -1654370700000,9.094,9.105,9.078,9.080,29035.72,1654370999999,263863.54786,736,10800.01,98175.38691,0 -1654371000000,9.078,9.092,9.072,9.087,24376.52,1654371299999,221347.76951,700,12889.02,117066.03607,0 -1654371300000,9.086,9.090,9.054,9.061,35237.54,1654371599999,319623.69023,841,11368.98,103100.78832,0 -1654371600000,9.060,9.069,9.050,9.064,40054.27,1654371899999,362832.81476,892,18405.10,166787.75358,0 -1654371900000,9.065,9.089,9.064,9.071,26299.96,1654372199999,238785.99177,752,18210.14,165339.94216,0 -1654372200000,9.069,9.072,9.054,9.065,14244.98,1654372499999,129119.69652,573,7541.60,68358.95914,0 -1654372500000,9.063,9.088,9.063,9.079,17003.69,1654372799999,154363.96554,566,13059.59,118559.32402,0 -1654372800000,9.078,9.128,9.073,9.123,47975.94,1654373099999,436649.02231,1164,34196.55,311311.34487,0 -1654373100000,9.123,9.145,9.121,9.133,42886.06,1654373399999,391765.23794,1049,27557.66,251766.48957,0 -1654373400000,9.133,9.138,9.066,9.071,77842.87,1654373699999,707560.10121,1283,16504.98,150162.97332,0 -1654373700000,9.071,9.129,9.070,9.114,70697.50,1654373999999,643418.28489,1206,49347.95,449173.41778,0 -1654374000000,9.114,9.128,9.112,9.118,20190.12,1654374299999,184113.41537,529,13970.89,127384.03347,0 -1654374300000,9.118,9.123,9.106,9.106,17800.82,1654374599999,162235.82990,573,8289.70,75543.02285,0 -1654374600000,9.105,9.134,9.105,9.132,26128.90,1654374899999,238144.72007,810,18240.67,166253.31539,0 -1654374900000,9.132,9.135,9.110,9.111,16862.14,1654375199999,153798.71943,528,5648.82,51522.16977,0 -1654375200000,9.110,9.135,9.100,9.133,19045.32,1654375499999,173702.98570,561,11354.98,103546.24857,0 -1654375500000,9.132,9.144,9.120,9.121,29190.91,1654375799999,266549.02842,825,12803.09,116923.02836,0 -1654375800000,9.123,9.143,9.102,9.137,53134.80,1654376099999,484414.58425,849,23035.75,210054.75670,0 -1654376100000,9.136,9.183,9.133,9.173,112448.05,1654376399999,1030000.11014,1776,77234.37,707500.60066,0 -1654376400000,9.173,9.185,9.152,9.156,39843.19,1654376699999,365177.16856,919,20749.10,190216.75191,0 -1654376700000,9.159,9.160,9.146,9.148,17789.13,1654376999999,162811.13974,677,7407.78,67806.91936,0 -1654377000000,9.148,9.148,9.134,9.135,20224.54,1654377299999,184829.38500,654,7608.79,69538.04037,0 -1654377300000,9.137,9.153,9.126,9.131,22689.17,1654377599999,207356.96210,533,9776.16,89394.90720,0 -1654377600000,9.130,9.197,9.130,9.196,53925.24,1654377899999,494817.05937,1057,39196.17,359656.66191,0 -1654377900000,9.196,9.211,9.179,9.186,44050.90,1654378199999,405303.16681,1060,22340.34,205586.05414,0 -1654378200000,9.187,9.190,9.178,9.183,15904.29,1654378499999,146078.25802,591,7314.08,67188.39154,0 -1654378500000,9.182,9.206,9.179,9.203,13022.95,1654378799999,119735.87385,603,7087.68,65167.26591,0 -1654378800000,9.203,9.227,9.202,9.224,23673.82,1654379099999,218181.11084,958,12538.32,115542.85016,0 -1654379100000,9.224,9.225,9.189,9.204,23187.63,1654379399999,213431.51896,747,12031.30,110731.46566,0 -1654379400000,9.205,9.205,9.187,9.193,7927.78,1654379699999,72875.83037,420,4358.89,40065.87339,0 -1654379700000,9.192,9.221,9.171,9.212,25904.21,1654379999999,238131.18935,900,11592.95,106620.57119,0 -1654380000000,9.211,9.228,9.179,9.225,44124.28,1654380299999,406135.40380,1434,21852.54,201166.84770,0 -1654380300000,9.226,9.264,9.212,9.257,50091.64,1654380599999,463208.01061,1569,27010.13,249797.50996,0 -1654380600000,9.257,9.271,9.251,9.257,33382.19,1654380899999,309155.14506,1012,13170.76,121985.13055,0 -1654380900000,9.258,9.275,9.251,9.254,32564.30,1654381199999,301560.29584,1138,15406.80,142692.01438,0 -1654381200000,9.254,9.274,9.244,9.253,25369.28,1654381499999,234951.73009,899,9349.90,86601.56777,0 -1654381500000,9.252,9.259,9.228,9.229,33148.61,1654381799999,306521.98386,978,15047.77,139204.26759,0 -1654381800000,9.231,9.248,9.201,9.202,49606.61,1654382099999,457754.11890,1284,16781.47,154950.48047,0 -1654382100000,9.201,9.204,9.149,9.162,51705.14,1654382399999,474482.16864,1475,17547.89,160922.64227,0 -1654382400000,9.163,9.175,9.144,9.148,33579.25,1654382699999,307490.02118,897,15720.35,143998.26539,0 -1654382700000,9.147,9.174,9.147,9.163,20809.22,1654382999999,190656.89480,554,13769.87,126146.43209,0 -1654383000000,9.159,9.168,9.155,9.160,20141.06,1654383299999,184546.41779,610,14324.63,131263.71024,0 -1654383300000,9.160,9.171,9.150,9.156,15413.93,1654383599999,141213.46151,618,10099.12,92540.01589,0 -1654383600000,9.156,9.168,9.141,9.162,27204.41,1654383899999,249014.62502,880,14099.99,129073.20634,0 -1654383900000,9.161,9.179,9.161,9.171,27012.97,1654384199999,247649.03981,755,11271.59,103348.68314,0 -1654384200000,9.170,9.176,9.154,9.169,16082.03,1654384499999,147426.33873,575,8457.08,77536.59818,0 -1654384500000,9.168,9.179,9.147,9.153,21858.11,1654384799999,200360.49619,674,10870.25,99650.24459,0 -1654384800000,9.153,9.185,9.147,9.184,36944.67,1654385099999,338480.35599,863,20665.88,189350.54372,0 -1654385100000,9.185,9.196,9.176,9.186,43332.15,1654385399999,397963.97008,980,17802.19,163514.71625,0 -1654385400000,9.185,9.206,9.185,9.197,30559.35,1654385699999,280951.34881,945,14302.63,131496.19061,0 -1654385700000,9.198,9.218,9.195,9.206,22694.89,1654385999999,208994.92931,828,12187.84,112242.83801,0 -1654386000000,9.205,9.205,9.174,9.182,18946.36,1654386299999,174036.05178,649,6404.24,58833.81730,0 -1654386300000,9.184,9.224,9.173,9.211,27017.68,1654386599999,248438.43344,823,12720.76,117019.09153,0 -1654386600000,9.212,9.238,9.210,9.233,21356.64,1654386899999,197015.07325,768,13980.02,128969.29114,0 -1654386900000,9.231,9.249,9.230,9.239,29845.03,1654387199999,275774.33565,825,16606.48,153460.12892,0 -1654387200000,9.239,9.260,9.201,9.204,55185.81,1654387499999,509015.34694,1293,21468.25,198061.31776,0 -1654387500000,9.204,9.205,9.190,9.193,40749.26,1654387799999,374794.51488,1366,11805.91,108601.65325,0 -1654387800000,9.191,9.243,9.190,9.224,33093.61,1654388099999,305211.23141,1082,20089.85,185247.54329,0 -1654388100000,9.224,9.238,9.209,9.211,41741.98,1654388399999,385172.07536,1078,18049.61,166576.76319,0 -1654388400000,9.213,9.224,9.198,9.205,36446.04,1654388699999,335801.25779,968,16309.53,150274.84013,0 -1654388700000,9.208,9.223,9.193,9.195,28178.33,1654388999999,259466.66791,722,12568.30,115766.98009,0 -1654389000000,9.196,9.209,9.188,9.203,23581.57,1654389299999,216840.59608,789,12334.33,113417.92706,0 -1654389300000,9.203,9.205,9.191,9.195,24747.49,1654389599999,227612.11605,679,12618.00,116060.66189,0 -1654389600000,9.196,9.200,9.131,9.140,58824.25,1654389899999,538492.61963,1363,27804.11,254334.38851,0 -1654389900000,9.141,9.167,9.138,9.150,42013.46,1654390199999,384579.99789,1073,21622.74,197937.13763,0 -1654390200000,9.150,9.154,9.130,9.135,22902.51,1654390499999,209351.49036,719,12394.06,113298.49923,0 -1654390500000,9.134,9.151,9.103,9.108,49614.42,1654390799999,452691.76635,1352,27452.89,250491.25472,0 -1654390800000,9.108,9.110,9.071,9.083,59080.19,1654391099999,537032.82013,1543,28483.65,258944.68631,0 -1654391100000,9.082,9.093,9.059,9.066,42039.70,1654391399999,381674.12986,1204,23566.77,214022.23059,0 -1654391400000,9.067,9.074,9.054,9.058,29848.85,1654391699999,270514.15012,918,14531.70,131734.41454,0 -1654391700000,9.057,9.064,9.035,9.048,52026.84,1654391999999,470798.75265,1562,25785.65,233346.71901,0 -1654392000000,9.049,9.078,9.049,9.075,25686.53,1654392299999,232743.09860,854,16062.83,145557.06926,0 -1654392300000,9.075,9.094,9.070,9.087,16615.66,1654392599999,150878.99271,637,11417.91,103679.90923,0 -1654392600000,9.086,9.116,9.080,9.094,21734.33,1654392899999,197772.34997,800,10214.69,92945.35468,0 -1654392900000,9.092,9.099,9.065,9.089,21422.30,1654393199999,194560.32840,666,11540.74,104843.73279,0 -1654393200000,9.090,9.119,9.087,9.112,19311.94,1654393499999,175716.53786,686,10536.87,95871.32393,0 -1654393500000,9.114,9.122,9.070,9.073,21195.02,1654393799999,192769.04537,703,6265.23,57031.88902,0 -1654393800000,9.072,9.107,9.072,9.104,16604.14,1654394099999,151012.58687,583,6917.44,62887.79006,0 -1654394100000,9.104,9.125,9.048,9.052,40767.33,1654394399999,369941.83555,987,13258.46,120456.64949,0 -1654394400000,9.051,9.089,9.038,9.079,35676.66,1654394699999,323424.90680,1123,20870.49,189239.80683,0 -1654394700000,9.080,9.111,9.073,9.106,35155.09,1654394999999,319894.20854,930,19679.53,179106.85917,0 -1654395000000,9.105,9.122,9.087,9.087,27834.88,1654395299999,253525.75900,863,14751.85,134389.93222,0 -1654395300000,9.087,9.114,9.087,9.099,17963.18,1654395599999,163465.87405,597,10605.58,96517.49170,0 -1654395600000,9.100,9.114,9.089,9.109,17783.64,1654395899999,161818.58449,546,10037.95,91367.38271,0 -1654395900000,9.106,9.115,9.097,9.101,15301.03,1654396199999,139337.26238,577,5387.56,49065.25876,0 -1654396200000,9.101,9.117,9.095,9.110,17326.56,1654396499999,157793.00324,657,9026.26,82204.82468,0 -1654396500000,9.112,9.121,9.104,9.105,11197.77,1654396799999,102015.96884,460,4435.89,40414.88144,0 -1654396800000,9.104,9.119,9.090,9.115,17534.60,1654397099999,159517.42435,625,8579.79,78063.05918,0 -1654397100000,9.115,9.117,9.099,9.110,17418.91,1654397399999,158628.50738,765,8207.04,74742.16123,0 -1654397400000,9.109,9.109,9.089,9.095,22036.69,1654397699999,200480.90512,750,8382.24,76257.72264,0 -1654397700000,9.099,9.115,9.099,9.103,12510.31,1654397999999,113913.67047,531,6474.95,58956.81827,0 -1654398000000,9.103,9.110,9.070,9.082,33371.93,1654398299999,303309.04172,1011,13548.93,123146.98267,0 -1654398300000,9.082,9.088,9.076,9.083,16391.18,1654398599999,148862.38254,715,5597.43,50840.61180,0 -1654398600000,9.081,9.090,9.077,9.086,9885.44,1654398899999,89792.24357,468,4250.99,38619.82255,0 -1654398900000,9.087,9.090,9.077,9.087,13886.35,1654399199999,126157.79538,472,7670.50,69687.65810,0 -1654399200000,9.088,9.124,9.085,9.088,26877.14,1654399499999,244744.98559,812,15573.51,141819.45731,0 -1654399500000,9.088,9.108,9.086,9.091,9163.97,1654399799999,83368.57952,457,3601.32,32761.17235,0 -1654399800000,9.089,9.101,9.087,9.088,12162.47,1654400099999,110599.19977,494,6239.58,56742.72672,0 -1654400100000,9.088,9.109,9.082,9.108,11099.72,1654400399999,100955.36455,459,7144.24,64980.66314,0 -1654400400000,9.107,9.110,9.085,9.092,9052.61,1654400699999,82342.92370,411,3963.92,36052.47998,0 -1654400700000,9.092,9.092,9.079,9.085,16419.44,1654400999999,149176.33508,628,7814.19,71001.77330,0 -1654401000000,9.084,9.096,9.081,9.091,8762.28,1654401299999,79619.95408,428,4476.71,40680.90177,0 -1654401300000,9.091,9.095,9.078,9.095,11380.94,1654401599999,103417.58668,577,5760.09,52345.33347,0 -1654401600000,9.094,9.098,9.085,9.098,18049.08,1654401899999,164046.66254,579,7977.56,72513.67782,0 -1654401900000,9.098,9.113,9.042,9.043,46545.92,1654402199999,422803.22876,1226,12493.82,113562.14267,0 -1654402200000,9.042,9.048,9.020,9.045,46737.60,1654402499999,422272.19346,1304,20731.17,187344.90535,0 -1654402500000,9.045,9.061,9.037,9.056,37200.59,1654402799999,336523.25452,864,17287.57,156412.42587,0 -1654402800000,9.057,9.068,9.048,9.049,23377.29,1654403099999,211792.31520,624,7451.70,67515.01984,0 -1654403100000,9.050,9.075,9.049,9.074,12505.12,1654403399999,113301.42838,512,7871.63,71321.40764,0 -1654403400000,9.072,9.074,9.051,9.063,15569.67,1654403699999,141081.71310,555,8503.58,77054.28980,0 -1654403700000,9.063,9.098,9.062,9.085,26510.03,1654403999999,240890.58324,902,17196.57,156268.40336,0 -1654404000000,9.085,9.106,9.085,9.090,12949.14,1654404299999,117800.12595,606,6449.18,58662.94084,0 -1654404300000,9.091,9.120,9.086,9.112,17635.33,1654404599999,160574.25043,687,9748.75,88785.21891,0 -1654404600000,9.112,9.118,9.096,9.102,12554.40,1654404899999,114351.26229,536,4221.33,38462.16190,0 -1654404900000,9.102,9.102,9.077,9.081,14065.61,1654405199999,127833.42218,482,5048.49,45871.56545,0 -1654405200000,9.082,9.105,9.082,9.102,18804.37,1654405499999,171037.36024,730,7012.30,63783.63872,0 -1654405500000,9.100,9.100,9.078,9.090,8125.89,1654405799999,73844.77646,488,3294.46,29939.00362,0 -1654405800000,9.089,9.110,9.086,9.102,13134.94,1654406099999,119557.44649,585,8181.59,74473.61677,0 -1654406100000,9.103,9.110,9.087,9.098,15060.43,1654406399999,136995.56717,631,6835.27,62175.19391,0 -1654406400000,9.099,9.144,9.096,9.135,47844.41,1654406699999,436579.33696,1255,31982.94,291881.55961,0 -1654406700000,9.136,9.137,9.117,9.128,24189.22,1654406999999,220798.68902,659,7703.55,70322.42055,0 -1654407000000,9.127,9.139,9.117,9.133,39584.75,1654407299999,361346.56858,1082,12191.33,111323.07326,0 -1654407300000,9.134,9.154,9.134,9.135,22398.60,1654407599999,204786.95768,784,11774.70,107651.47717,0 -1654407600000,9.135,9.155,9.126,9.142,13905.82,1654407899999,127108.71826,562,7646.03,69891.87302,0 -1654407900000,9.143,9.179,9.137,9.167,29854.20,1654408199999,273584.54988,1008,17959.40,164551.85564,0 -1654408200000,9.166,9.175,9.157,9.157,22610.67,1654408499999,207194.96856,741,7091.42,64987.88883,0 -1654408500000,9.159,9.168,9.145,9.153,24606.16,1654408799999,225272.36094,757,12008.34,109943.38132,0 -1654408800000,9.155,9.159,9.115,9.141,25338.18,1654409099999,231358.16320,850,10507.04,95921.23359,0 -1654409100000,9.140,9.152,9.121,9.152,14651.23,1654409399999,133877.70504,621,9060.70,82816.27755,0 -1654409400000,9.151,9.152,9.128,9.133,9781.64,1654409699999,89353.87806,404,5019.90,45848.44536,0 -1654409700000,9.138,9.142,9.119,9.119,146602.93,1654409999999,1338555.73677,1601,69484.37,634535.86442,0 -1654410000000,9.118,9.120,9.104,9.109,26319.70,1654410299999,239794.14699,687,12716.96,115877.23508,0 -1654410300000,9.110,9.133,9.110,9.126,40136.21,1654410599999,366112.27911,756,22680.63,206856.43384,0 -1654410600000,9.125,9.161,9.109,9.152,33241.25,1654410899999,303921.66254,1068,20923.54,191283.21723,0 -1654410900000,9.152,9.165,9.145,9.161,10750.04,1654411199999,98398.93218,484,5221.39,47802.87900,0 -1654411200000,9.160,9.161,9.146,9.150,13203.17,1654411499999,120828.46244,468,4109.44,37609.94733,0 -1654411500000,9.152,9.156,9.139,9.139,10660.07,1654411799999,97530.18756,484,4420.65,40454.61459,0 -1654411800000,9.142,9.159,9.138,9.142,19833.76,1654412099999,181425.09622,621,10630.03,97241.77895,0 -1654412100000,9.142,9.146,9.135,9.136,17097.38,1654412399999,156275.07425,509,4151.55,37952.53105,0 -1654412400000,9.136,9.136,9.101,9.117,39105.37,1654412699999,356542.43501,1005,14741.04,134417.98977,0 -1654412700000,9.118,9.134,9.114,9.131,14573.54,1654412999999,133007.41539,520,7551.62,68921.63009,0 -1654413000000,9.131,9.158,9.128,9.136,27502.74,1654413299999,251567.48049,798,15928.18,145685.25853,0 -1654413300000,9.137,9.147,9.123,9.123,12476.22,1654413599999,114036.74723,561,5287.30,48334.59339,0 -1654413600000,9.122,9.174,9.116,9.174,29499.33,1654413899999,269882.32216,889,20281.40,185597.94792,0 -1654413900000,9.174,9.183,9.164,9.181,32521.87,1654414199999,298385.69507,952,16775.09,153926.87324,0 -1654414200000,9.178,9.181,9.161,9.170,35642.94,1654414499999,326876.65742,1083,12556.87,115167.51945,0 -1654414500000,9.170,9.176,9.151,9.158,16278.95,1654414799999,149207.41108,597,7067.33,64776.09489,0 -1654414800000,9.158,9.171,9.146,9.169,9957.24,1654415099999,91190.54327,497,4823.37,44175.69400,0 -1654415100000,9.170,9.174,9.137,9.145,26883.58,1654415399999,246078.43964,729,12011.63,109971.22212,0 -1654415400000,9.140,9.152,9.122,9.131,27315.82,1654415699999,249585.93254,742,10251.47,93681.52929,0 -1654415700000,9.129,9.132,9.108,9.110,30855.10,1654415999999,281327.27080,755,14349.29,130866.45198,0 -1654416000000,9.109,9.123,9.101,9.105,40588.46,1654416299999,369794.11891,888,28633.11,260887.24045,0 -1654416300000,9.106,9.139,9.098,9.134,33163.12,1654416599999,302160.76233,1038,17426.11,158780.84978,0 -1654416600000,9.136,9.150,9.127,9.135,19806.51,1654416899999,181042.66447,696,10326.53,94395.90432,0 -1654416900000,9.135,9.182,9.115,9.164,38690.44,1654417199999,354054.95225,1078,18972.80,173661.51269,0 -1654417200000,9.164,9.182,9.163,9.181,54148.09,1654417499999,496824.13756,1213,31088.13,285260.20132,0 -1654417500000,9.179,9.184,9.152,9.158,42044.92,1654417799999,385224.88601,890,19649.67,180046.75550,0 -1654417800000,9.155,9.172,9.143,9.143,24102.36,1654418099999,220682.50904,730,14282.62,130784.34666,0 -1654418100000,9.142,9.170,9.131,9.160,30721.08,1654418399999,280850.42174,841,15225.96,139241.48904,0 -1654418400000,9.159,9.163,9.137,9.139,13215.60,1654418699999,120966.53799,573,3203.00,29316.74308,0 -1654418700000,9.138,9.151,9.128,9.131,16564.45,1654418999999,151434.28280,573,6787.47,62059.77522,0 -1654419000000,9.131,9.141,9.121,9.137,16334.62,1654419299999,149158.03901,588,8779.22,80168.63043,0 -1654419300000,9.138,9.139,9.116,9.129,21107.94,1654419599999,192659.48622,693,8703.07,79453.04665,0 -1654419600000,9.127,9.127,9.107,9.118,23922.47,1654419899999,218085.62520,741,11496.17,104814.53909,0 -1654419900000,9.116,9.119,9.104,9.104,20822.79,1654420199999,189753.43946,777,9134.88,83249.34843,0 -1654420200000,9.104,9.108,9.070,9.073,59000.69,1654420499999,535946.56896,1300,17917.44,162769.46669,0 -1654420500000,9.073,9.097,9.061,9.095,32160.15,1654420799999,292029.18178,1004,17725.39,160971.34496,0 -1654420800000,9.095,9.097,9.069,9.083,18349.93,1654421099999,166715.37706,686,5891.34,53503.16917,0 -1654421100000,9.082,9.115,9.079,9.095,31869.28,1654421399999,289970.25715,1011,20824.92,189508.24173,0 -1654421400000,9.094,9.100,9.078,9.082,27337.98,1654421699999,248539.87027,854,8875.25,80713.03465,0 -1654421700000,9.081,9.085,9.044,9.067,64918.68,1654421999999,588290.99121,1560,30645.37,277751.38480,0 -1654422000000,9.068,9.131,9.062,9.119,67704.69,1654422299999,616474.44927,1791,37981.44,345899.14966,0 -1654422300000,9.120,9.126,9.095,9.117,33734.22,1654422599999,307337.18885,1242,15602.66,142137.71328,0 -1654422600000,9.118,9.142,9.100,9.137,38988.92,1654422899999,355750.92714,1171,21546.28,196593.15668,0 -1654422900000,9.137,9.153,9.132,9.147,38758.49,1654423199999,354354.14277,1080,16996.34,155420.63233,0 -1654423200000,9.148,9.150,9.115,9.128,45336.24,1654423499999,413826.66824,1207,21924.46,200109.71545,0 -1654423500000,9.128,9.146,9.109,9.117,40134.94,1654423799999,366284.41583,1267,19003.01,173440.55016,0 -1654423800000,9.117,9.168,9.116,9.160,44018.08,1654424099999,402465.85747,1211,30163.76,275823.80874,0 -1654424100000,9.161,9.191,9.154,9.177,72273.96,1654424399999,662874.02193,1581,49302.02,452141.75890,0 -1654424400000,9.177,9.193,9.166,9.186,43622.78,1654424699999,400549.60113,1140,22188.07,203752.64424,0 -1654424700000,9.187,9.202,9.179,9.187,54154.70,1654424999999,497779.14059,1220,27336.97,251284.59482,0 -1654425000000,9.188,9.209,9.165,9.199,59372.12,1654425299999,545436.35997,1368,31073.79,285650.49197,0 -1654425300000,9.198,9.199,9.180,9.189,20149.25,1654425599999,185113.50804,688,7627.49,70076.24020,0 -1654425600000,9.190,9.195,9.174,9.185,25249.06,1654425899999,231865.80148,643,8428.83,77411.69290,0 -1654425900000,9.184,9.191,9.175,9.183,20611.43,1654426199999,189270.16658,753,10260.73,94224.26109,0 -1654426200000,9.183,9.189,9.176,9.186,18070.14,1654426499999,165934.39945,729,10509.73,96517.73535,0 -1654426500000,9.185,9.186,9.155,9.170,33692.62,1654426799999,308858.28761,1052,14965.61,137189.47307,0 -1654426800000,9.170,9.188,9.147,9.152,49468.92,1654427099999,453349.59549,1340,25348.61,232319.34846,0 -1654427100000,9.152,9.160,9.119,9.119,49873.23,1654427399999,455925.81352,1314,21160.29,193457.70172,0 -1654427400000,9.121,9.135,9.116,9.120,31086.59,1654427699999,283643.75833,877,15052.83,137375.58165,0 -1654427700000,9.120,9.146,9.116,9.127,12562.27,1654427999999,114694.20849,693,6739.64,61523.15442,0 -1654428000000,9.126,9.153,9.116,9.148,35991.59,1654428299999,328720.21856,900,14482.10,132304.02591,0 -1654428300000,9.148,9.179,9.140,9.174,28772.72,1654428599999,263664.42823,981,17542.87,160778.08235,0 -1654428600000,9.173,9.189,9.160,9.183,43213.00,1654428899999,396554.05411,880,26544.60,243548.58958,0 -1654428900000,9.185,9.200,9.179,9.194,48026.22,1654429199999,441284.43694,1172,29681.45,272746.42303,0 -1654429200000,9.194,9.207,9.177,9.177,26120.62,1654429499999,240248.74967,918,14011.79,128906.69101,0 -1654429500000,9.179,9.191,9.176,9.179,19734.45,1654429799999,181236.61500,663,12024.51,110438.92493,0 -1654429800000,9.181,9.190,9.178,9.189,13468.81,1654430099999,123682.84144,705,6662.65,61187.68407,0 -1654430100000,9.188,9.205,9.176,9.177,34143.60,1654430399999,313839.09876,894,17628.70,162064.50194,0 -1654430400000,9.178,9.198,9.158,9.198,40185.56,1654430699999,368648.76185,1042,15728.71,144303.68329,0 -1654430700000,9.196,9.198,9.173,9.185,18764.92,1654430999999,172348.10266,886,7228.05,66372.27813,0 -1654431000000,9.182,9.185,9.168,9.173,12062.95,1654431299999,110686.03801,604,5487.37,50348.60721,0 -1654431300000,9.172,9.177,9.142,9.152,23529.88,1654431599999,215366.77927,915,12869.92,117782.87855,0 -1654431600000,9.153,9.169,9.152,9.155,18377.82,1654431899999,168379.73098,669,12699.27,116364.28167,0 -1654431900000,9.155,9.205,9.154,9.188,45420.68,1654432199999,416891.13880,1132,29083.19,266752.54935,0 -1654432200000,9.188,9.197,9.180,9.180,24858.70,1654432499999,228322.71823,733,10094.10,92729.81912,0 -1654432500000,9.181,9.188,9.150,9.152,34502.18,1654432799999,316140.03635,853,15390.44,140995.62848,0 -1654432800000,9.150,9.162,9.147,9.152,24374.79,1654433099999,223113.23310,755,12044.23,110264.98266,0 -1654433100000,9.152,9.155,9.132,9.146,26599.09,1654433399999,243209.69155,730,16474.61,150647.39516,0 -1654433400000,9.146,9.154,9.145,9.151,19059.27,1654433699999,174380.96870,525,14137.42,129351.02097,0 -1654433700000,9.151,9.159,9.144,9.156,13080.92,1654433999999,119703.95961,627,7445.89,68149.63015,0 -1654434000000,9.157,9.184,9.157,9.170,35927.80,1654434299999,329659.97892,956,14113.40,129490.94528,0 -1654434300000,9.171,9.185,9.163,9.173,9777.55,1654434599999,89724.27380,758,4359.20,40002.68071,0 -1654434600000,9.172,9.182,9.162,9.166,17023.39,1654434899999,156158.26861,706,9446.20,86643.63837,0 -1654434900000,9.165,9.165,9.143,9.154,17424.85,1654435199999,159464.60652,712,6339.57,58027.90736,0 -1654435200000,9.154,9.155,9.142,9.143,11774.42,1654435499999,107707.01134,569,5694.65,52095.41249,0 -1654435500000,9.143,9.150,9.135,9.143,15155.75,1654435799999,138545.04224,713,7805.59,71357.91719,0 -1654435800000,9.143,9.153,9.113,9.153,47882.98,1654436099999,437213.69383,1260,26552.53,242532.68249,0 -1654436100000,9.151,9.158,9.132,9.153,19119.83,1654436399999,174801.88598,586,7246.72,66258.06884,0 -1654436400000,9.154,9.155,9.131,9.140,17874.82,1654436699999,163419.07971,628,8385.25,76674.98694,0 -1654436700000,9.141,9.170,9.141,9.169,31443.13,1654436999999,287921.45661,853,20664.83,189194.21885,0 -1654437000000,9.167,9.171,9.100,9.105,60488.69,1654437299999,552356.76949,1389,24877.92,227218.86956,0 -1654437300000,9.104,9.124,9.092,9.109,40162.26,1654437599999,365704.93847,1192,17962.63,163591.36588,0 -1654437600000,9.108,9.111,9.089,9.104,51883.97,1654437899999,472102.38808,1336,33371.63,303701.29268,0 -1654437900000,9.105,9.128,9.098,9.126,26751.05,1654438199999,243762.75999,993,16404.11,149497.42972,0 -1654438200000,9.126,9.128,9.098,9.110,17829.92,1654438499999,162452.53136,716,6441.20,58675.40805,0 -1654438500000,9.110,9.155,9.100,9.148,54039.02,1654438799999,493719.45690,1252,29714.57,271439.78114,0 -1654438800000,9.149,9.176,9.149,9.165,48467.08,1654439099999,444313.10147,1115,30207.88,276939.54016,0 -1654439100000,9.166,9.175,9.145,9.154,26586.36,1654439399999,243425.24171,808,15641.82,143208.45378,0 -1654439400000,9.154,9.176,9.149,9.149,31741.65,1654439699999,290785.94115,898,14804.27,135613.43655,0 -1654439700000,9.150,9.159,9.148,9.151,9316.27,1654439999999,85275.20822,410,5215.07,47736.74737,0 -1654440000000,9.151,9.175,9.141,9.153,35245.13,1654440299999,322810.91673,927,14268.64,130697.97263,0 -1654440300000,9.152,9.156,9.139,9.145,9952.28,1654440599999,91018.33950,573,5689.15,52027.45947,0 -1654440600000,9.144,9.179,9.143,9.162,15339.48,1654440899999,140538.42285,596,8376.39,76748.31703,0 -1654440900000,9.163,9.176,9.154,9.162,12546.73,1654441199999,114984.04333,634,6953.86,63735.50419,0 -1654441200000,9.165,9.178,9.147,9.148,31025.55,1654441499999,284277.32068,971,15844.84,145168.55858,0 -1654441500000,9.147,9.175,9.143,9.165,20216.13,1654441799999,185014.50841,641,7840.90,71800.23265,0 -1654441800000,9.164,9.178,9.150,9.164,30285.26,1654442099999,277650.69836,671,15493.20,142077.13601,0 -1654442100000,9.164,9.169,9.156,9.166,16150.16,1654442399999,148000.97960,511,6278.87,57542.75253,0 -1654442400000,9.167,9.194,9.165,9.172,44668.79,1654442699999,410117.46071,1158,21678.52,199054.93852,0 -1654442700000,9.173,9.177,9.152,9.168,22847.14,1654442999999,209325.43427,905,9215.77,84444.01694,0 -1654443000000,9.171,9.183,9.158,9.177,44259.51,1654443299999,405991.94656,1003,27466.90,251971.13557,0 -1654443300000,9.174,9.236,9.173,9.231,73326.68,1654443599999,675200.36726,1713,44953.68,413972.78865,0 -1654443600000,9.231,9.264,9.212,9.235,91678.31,1654443899999,847540.17255,2193,51127.72,472656.94453,0 -1654443900000,9.235,9.258,9.216,9.257,28664.59,1654444199999,264718.46041,1080,13503.80,124731.82892,0 -1654444200000,9.257,9.275,9.240,9.255,46825.43,1654444499999,433431.21704,1283,22066.21,204298.56445,0 -1654444500000,9.257,9.289,9.256,9.281,65459.74,1654444799999,607065.79329,1784,34242.72,317551.54268,0 -1654444800000,9.280,9.292,9.260,9.280,53890.18,1654445099999,499868.00094,1637,24467.77,227091.10284,0 -1654445100000,9.281,9.346,9.281,9.343,164883.64,1654445399999,1536999.43367,3674,93415.12,870706.05397,0 -1654445400000,9.342,9.382,9.310,9.327,132321.24,1654445699999,1237861.36275,3361,76564.62,716387.28696,0 -1654445700000,9.327,9.350,9.268,9.284,121602.54,1654445999999,1131867.51750,2997,48812.60,454515.30612,0 -1654446000000,9.284,9.318,9.270,9.273,50532.60,1654446299999,469857.19788,1458,28874.88,268591.26863,0 -1654446300000,9.273,9.289,9.255,9.271,40058.32,1654446599999,371330.84488,1366,24062.89,223070.10633,0 -1654446600000,9.271,9.278,9.186,9.212,132587.68,1654446899999,1222826.01898,2825,56331.79,519522.71772,0 -1654446900000,9.211,9.230,9.201,9.222,42592.95,1654447199999,392671.83143,1261,25940.88,239197.47923,0 -1654447200000,9.221,9.241,9.202,9.236,31794.03,1654447499999,293080.26238,1151,13319.90,122820.62123,0 -1654447500000,9.235,9.239,9.202,9.207,28602.49,1654447799999,263600.93749,943,19949.21,183827.85537,0 -1654447800000,9.210,9.220,9.187,9.212,50499.77,1654448099999,464617.42642,1126,21935.71,201888.37205,0 -1654448100000,9.215,9.222,9.204,9.215,15428.41,1654448399999,142165.46813,693,8357.97,77024.72956,0 -1654448400000,9.214,9.241,9.181,9.235,51454.53,1654448699999,473661.95931,1466,25523.18,235038.54389,0 -1654448700000,9.235,9.250,9.215,9.225,31902.99,1654448999999,294460.01832,1057,12081.37,111553.11698,0 -1654449000000,9.226,9.235,9.214,9.228,18241.54,1654449299999,168230.51005,696,8420.19,77666.56129,0 -1654449300000,9.228,9.249,9.207,9.246,26874.55,1654449599999,247949.18816,924,16629.14,153428.80078,0 -1654449600000,9.248,9.287,9.232,9.270,53267.66,1654449899999,493493.14032,1619,30621.12,283700.89242,0 -1654449900000,9.269,9.296,9.259,9.265,39297.47,1654450199999,364637.06234,1360,17753.10,164750.04214,0 -1654450200000,9.266,9.306,9.254,9.277,56832.46,1654450499999,527777.65467,1558,34322.60,318799.30907,0 -1654450500000,9.280,9.302,9.279,9.299,26253.19,1654450799999,243897.32437,888,13215.44,122780.97316,0 -1654450800000,9.299,9.310,9.285,9.302,31988.61,1654451099999,297341.23102,1054,12376.75,115059.35151,0 -1654451100000,9.303,9.320,9.282,9.292,39260.65,1654451399999,365283.99432,1359,16852.51,156827.98461,0 -1654451400000,9.293,9.326,9.293,9.300,29430.81,1654451699999,274011.04080,1084,14911.45,138863.13628,0 -1654451700000,9.299,9.313,9.297,9.307,13929.23,1654451999999,129648.36094,620,7394.13,68826.65107,0 -1654452000000,9.308,9.336,9.308,9.331,35629.37,1654452299999,332257.76424,1242,24688.68,230234.52293,0 -1654452300000,9.331,9.332,9.320,9.326,18849.50,1654452599999,175792.90712,854,8450.65,78821.45991,0 -1654452600000,9.326,9.330,9.292,9.298,38947.04,1654452899999,362510.99883,1299,8950.80,83329.96469,0 -1654452900000,9.297,9.326,9.295,9.323,20406.01,1654453199999,189859.98434,794,8627.27,80315.96098,0 -1654453200000,9.322,9.322,9.297,9.304,24044.92,1654453499999,223761.34728,702,5609.69,52198.95682,0 -1654453500000,9.304,9.328,9.301,9.325,11735.27,1654453799999,109343.18258,591,7447.88,69401.47230,0 -1654453800000,9.325,9.325,9.291,9.304,15311.68,1654454099999,142419.19793,698,8132.05,75633.06284,0 -1654454100000,9.306,9.306,9.264,9.268,44282.82,1654454399999,411123.88934,1244,14096.82,130885.03468,0 -1654454400000,9.269,9.283,9.269,9.280,12419.89,1654454699999,115202.20976,517,7933.48,73586.55220,0 -1654454700000,9.280,9.297,9.269,9.285,20927.57,1654454999999,194273.55619,716,10086.48,93633.50404,0 -1654455000000,9.285,9.295,9.279,9.281,14734.34,1654455299999,136816.80436,520,6673.06,61973.76603,0 -1654455300000,9.282,9.284,9.259,9.264,21672.82,1654455599999,200967.52384,693,7638.70,70830.51604,0 -1654455600000,9.267,9.291,9.260,9.271,26310.61,1654455899999,243995.06063,680,9828.24,91184.48442,0 -1654455900000,9.271,9.277,9.263,9.267,9958.00,1654456199999,92301.26691,577,3663.06,33955.77133,0 -1654456200000,9.267,9.276,9.262,9.267,9403.25,1654456499999,87165.56136,434,4400.02,40792.65024,0 -1654456500000,9.268,9.276,9.257,9.265,12750.32,1654456799999,118153.75216,488,5063.08,46926.23652,0 -1654456800000,9.266,9.278,9.260,9.276,16550.41,1654457099999,153415.96124,576,11312.14,104871.79304,0 -1654457100000,9.273,9.281,9.261,9.280,16988.73,1654457399999,157498.56548,577,11383.58,105537.77122,0 -1654457400000,9.279,9.279,9.260,9.262,9515.17,1654457699999,88197.84752,440,4768.87,44197.61761,0 -1654457700000,9.261,9.271,9.254,9.254,9566.04,1654457999999,88607.79656,444,3246.90,30081.15080,0 -1654458000000,9.254,9.273,9.254,9.269,5726.80,1654458299999,53056.77697,377,3038.71,28150.45979,0 -1654458300000,9.273,9.321,9.271,9.307,31188.48,1654458599999,290180.65462,1010,13680.86,127250.79194,0 -1654458600000,9.308,9.331,9.297,9.300,20146.84,1654458899999,187580.26543,840,8913.09,83012.38041,0 -1654458900000,9.299,9.308,9.293,9.294,21917.71,1654459199999,203805.76289,613,13626.42,126709.63519,0 -1654459200000,9.295,9.321,9.291,9.305,35586.94,1654459499999,331042.56432,1030,19089.20,177584.07690,0 -1654459500000,9.302,9.341,9.302,9.340,31417.36,1654459799999,292883.27299,968,21719.85,202477.42564,0 -1654459800000,9.338,9.347,9.332,9.341,25987.54,1654460099999,242743.42296,837,9530.40,89036.38292,0 -1654460100000,9.341,9.349,9.312,9.324,23129.03,1654460399999,215728.32660,873,7596.96,70839.43174,0 -1654460400000,9.326,9.326,9.310,9.323,14004.31,1654460699999,130489.11816,466,9432.17,87891.00505,0 -1654460700000,9.322,9.334,9.311,9.322,12909.22,1654460999999,120381.40750,503,5215.70,48635.04505,0 -1654461000000,9.323,9.337,9.307,9.321,14367.26,1654461299999,133911.70540,546,6180.18,57616.01142,0 -1654461300000,9.322,9.328,9.310,9.311,23693.69,1654461599999,220833.52130,593,5690.14,53035.56769,0 -1654461600000,9.312,9.316,9.285,9.292,39480.20,1654461899999,367155.03048,919,14016.79,130347.17574,0 -1654461900000,9.294,9.311,9.293,9.302,13732.59,1654462199999,127765.49307,532,7956.82,74025.21140,0 -1654462200000,9.300,9.303,9.283,9.293,9412.50,1654462499999,87471.32770,479,3751.99,34866.86125,0 -1654462500000,9.294,9.296,9.269,9.283,19441.43,1654462799999,180478.11060,645,8734.81,81116.40914,0 -1654462800000,9.282,9.290,9.265,9.267,15360.52,1654463099999,142574.92014,574,6183.44,57406.32384,0 -1654463100000,9.268,9.281,9.258,9.260,21946.61,1654463399999,203439.72909,1024,7578.60,70262.82695,0 -1654463400000,9.259,9.285,9.246,9.260,53338.73,1654463699999,493872.61609,1121,26498.19,245394.24132,0 -1654463700000,9.260,9.267,9.244,9.260,22102.51,1654463999999,204546.36126,664,10892.66,100837.34781,0 -1654464000000,9.260,9.270,9.257,9.266,12865.99,1654464299999,119198.20299,430,9098.76,84301.69537,0 -1654464300000,9.267,9.276,9.250,9.261,40903.91,1654464599999,378934.27676,644,10120.89,93759.05225,0 -1654464600000,9.261,9.277,9.257,9.272,20621.12,1654464899999,191116.09119,396,18080.97,167582.26141,0 -1654464900000,9.271,9.272,9.258,9.266,4531.92,1654465199999,41980.83697,205,3086.18,28586.96350,0 -1654465200000,9.267,9.306,9.260,9.302,21986.35,1654465499999,204151.54914,812,15534.94,144249.32835,0 -1654465500000,9.300,9.300,9.270,9.276,18220.53,1654465799999,169109.19949,511,6591.81,61198.05989,0 -1654465800000,9.276,9.301,9.274,9.295,20809.01,1654466099999,193235.75272,490,15390.32,142897.16786,0 -1654466100000,9.296,9.309,9.290,9.299,12374.93,1654466399999,115054.64414,442,9142.29,85005.40385,0 -1654466400000,9.300,9.331,9.283,9.327,75507.11,1654466699999,702617.57619,1595,44719.97,416112.59869,0 -1654466700000,9.327,9.370,9.326,9.357,73390.41,1654466999999,686328.51308,1573,30704.47,287169.99941,0 -1654467000000,9.357,9.357,9.301,9.306,52410.45,1654467299999,488513.58149,1349,24388.60,227305.66141,0 -1654467300000,9.306,9.332,9.302,9.310,35007.90,1654467599999,326179.52326,1032,19066.74,177664.13521,0 -1654467600000,9.312,9.338,9.312,9.332,23028.57,1654467899999,214761.02768,737,14049.06,131018.51072,0 -1654467900000,9.333,9.343,9.278,9.279,28977.25,1654468199999,269779.28149,1146,11662.32,108559.00091,0 -1654468200000,9.279,9.287,9.232,9.250,59214.48,1654468499999,547749.21959,1733,30805.07,284922.79752,0 -1654468500000,9.250,9.266,9.240,9.259,36684.80,1654468799999,339415.34880,949,18198.56,168397.88250,0 -1654468800000,9.259,9.280,9.254,9.269,26748.04,1654469099999,247825.93070,724,16618.82,153993.99340,0 -1654469100000,9.272,9.328,9.272,9.315,63507.26,1654469399999,591165.82121,1560,29884.93,278113.52278,0 -1654469400000,9.315,9.350,9.311,9.324,29118.14,1654469699999,271818.51990,985,15769.85,147223.79608,0 -1654469700000,9.324,9.329,9.291,9.303,21742.43,1654469999999,202428.06888,784,7861.53,73174.93913,0 -1654470000000,9.303,9.315,9.290,9.306,37204.96,1654470299999,346192.24789,940,19600.82,182420.21857,0 -1654470300000,9.304,9.330,9.262,9.281,80051.13,1654470599999,744133.01852,1628,38067.57,353773.36500,0 -1654470600000,9.281,9.301,9.273,9.294,36642.38,1654470899999,340244.45793,706,11572.42,107469.16233,0 -1654470900000,9.294,9.295,9.228,9.258,61112.24,1654471199999,565506.69963,1676,25915.19,239695.33420,0 -1654471200000,9.258,9.278,9.236,9.267,23351.30,1654471499999,216176.79017,930,9970.27,92324.77067,0 -1654471500000,9.267,9.270,9.195,9.204,61569.32,1654471799999,567795.71475,1472,17204.39,158646.47416,0 -1654471800000,9.203,9.230,9.197,9.213,48241.86,1654472099999,444472.90287,1447,26252.13,241874.45925,0 -1654472100000,9.214,9.224,9.161,9.184,78685.44,1654472399999,722766.43915,1938,37317.61,343023.57630,0 -1654472400000,9.186,9.201,9.152,9.182,54218.54,1654472699999,497686.32849,1554,25252.07,231933.75973,0 -1654472700000,9.183,9.202,9.160,9.173,62456.34,1654472999999,573580.05089,1465,36975.80,339587.84675,0 -1654473000000,9.174,9.179,9.143,9.166,59919.13,1654473299999,548727.09191,1314,33999.67,311416.91530,0 -1654473300000,9.168,9.187,9.151,9.169,40743.10,1654473599999,373517.98937,1028,22021.43,201885.21821,0 -1654473600000,9.169,9.181,9.141,9.179,56504.22,1654473899999,517602.27323,1684,27357.20,250614.45859,0 -1654473900000,9.179,9.186,9.161,9.177,55165.73,1654474199999,506178.14214,1463,28244.51,259164.83780,0 -1654474200000,9.178,9.208,9.163,9.173,41105.57,1654474499999,377555.01410,1287,20703.38,190153.94749,0 -1654474500000,9.174,9.231,9.169,9.225,51217.56,1654474799999,471218.99439,1568,23380.48,215077.15477,0 -1654474800000,9.227,9.249,9.219,9.231,54459.79,1654475099999,502914.35524,1364,24554.56,226743.54904,0 -1654475100000,9.232,9.236,9.208,9.226,34857.61,1654475399999,321420.06233,1098,15253.58,140644.98869,0 -1654475400000,9.226,9.260,9.221,9.257,51115.79,1654475699999,472560.29473,1426,28190.00,260645.41750,0 -1654475700000,9.256,9.257,9.233,9.250,37582.07,1654475999999,347420.54362,1106,19825.45,183282.74366,0 -1654476000000,9.250,9.262,9.236,9.250,27462.88,1654476299999,254004.95205,945,12476.46,115399.42845,0 -1654476300000,9.249,9.338,9.238,9.327,118949.47,1654476599999,1105658.89897,2739,52946.87,492009.25657,0 -1654476600000,9.327,9.356,9.298,9.334,94716.14,1654476899999,883224.77695,2266,43005.76,401078.25635,0 -1654476900000,9.333,9.338,9.310,9.326,43777.02,1654477199999,408282.70721,1089,17222.23,160619.72069,0 -1654477200000,9.327,9.351,9.321,9.338,98698.01,1654477499999,921649.07491,1867,35200.20,328703.59575,0 -1654477500000,9.338,9.379,9.338,9.372,81681.01,1654477799999,764488.00989,2022,46234.95,432763.13559,0 -1654477800000,9.369,9.394,9.357,9.384,54881.52,1654478099999,514762.29470,1620,31582.57,296251.27378,0 -1654478100000,9.385,9.430,9.385,9.400,162354.24,1654478399999,1527215.32472,3369,98583.81,927415.29303,0 -1654478400000,9.401,9.433,9.396,9.422,60015.98,1654478699999,565157.55385,1721,29639.67,279196.78450,0 -1654478700000,9.421,9.456,9.412,9.415,108076.52,1654478999999,1019772.13802,2508,46771.73,441432.93389,0 -1654479000000,9.416,9.442,9.392,9.427,85045.43,1654479299999,800576.85555,1871,35013.28,329758.68449,0 -1654479300000,9.427,9.441,9.414,9.429,34028.58,1654479599999,320845.65624,1192,16082.40,151659.63025,0 -1654479600000,9.430,9.451,9.419,9.427,54370.47,1654479899999,512961.37283,1271,28090.01,265003.07808,0 -1654479900000,9.425,9.441,9.397,9.432,53349.26,1654480199999,502503.32043,1342,25273.36,238139.70975,0 -1654480200000,9.434,9.514,9.434,9.506,189236.67,1654480499999,1792894.08798,4062,122544.80,1160958.06564,0 -1654480500000,9.505,9.525,9.459,9.489,88785.70,1654480799999,842130.10390,2209,46846.20,444401.76814,0 -1654480800000,9.490,9.516,9.459,9.492,94931.88,1654481099999,900977.77530,2334,46306.09,439533.52157,0 -1654481100000,9.492,9.509,9.476,9.503,101380.87,1654481399999,962307.86199,2082,48263.79,458269.54624,0 -1654481400000,9.505,9.517,9.495,9.514,47030.00,1654481699999,446997.63633,1238,25014.41,237762.75792,0 -1654481700000,9.514,9.516,9.484,9.489,35847.45,1654481999999,340449.63660,1129,16063.25,152567.67538,0 -1654482000000,9.490,9.493,9.438,9.447,98774.51,1654482299999,935166.02843,2060,21454.87,203120.01101,0 -1654482300000,9.448,9.462,9.436,9.450,41274.28,1654482599999,390027.23201,1220,19137.20,180856.46197,0 -1654482600000,9.449,9.491,9.449,9.461,100302.58,1654482899999,950273.29343,2150,50660.81,480016.71764,0 -1654482900000,9.460,9.472,9.452,9.464,28112.60,1654483199999,266008.35460,881,13236.50,125259.84245,0 -1654483200000,9.462,9.463,9.440,9.445,33623.84,1654483499999,317863.45329,922,13220.62,124999.58204,0 -1654483500000,9.446,9.477,9.443,9.470,61776.73,1654483799999,584703.28529,1253,45307.00,428824.84496,0 -1654483800000,9.468,9.494,9.468,9.482,54090.55,1654484099999,512953.77677,1232,33216.26,314952.05607,0 -1654484100000,9.483,9.483,9.449,9.449,29411.57,1654484399999,278329.44052,897,7725.07,73113.04991,0 -1654484400000,9.449,9.495,9.449,9.490,44985.82,1654484699999,426094.22658,1150,27013.47,255883.84789,0 -1654484700000,9.489,9.535,9.481,9.516,70815.24,1654484999999,673706.75376,1658,47726.74,454057.55812,0 -1654485000000,9.515,9.530,9.503,9.517,63376.81,1654485299999,603186.55350,1416,32192.32,306436.32001,0 -1654485300000,9.518,9.546,9.496,9.537,65133.80,1654485599999,620176.54973,1704,33947.27,323314.56950,0 -1654485600000,9.537,9.541,9.513,9.525,49510.35,1654485899999,471655.82645,1340,20843.00,198580.73918,0 -1654485900000,9.525,9.526,9.508,9.510,27179.50,1654486199999,258637.77864,828,12855.55,122348.06553,0 -1654486200000,9.513,9.534,9.507,9.518,37831.23,1654486499999,360096.92122,1011,15868.78,151063.20887,0 -1654486500000,9.518,9.544,9.516,9.528,33152.96,1654486799999,315931.47803,908,20234.51,192865.52935,0 -1654486800000,9.528,9.548,9.515,9.543,36780.48,1654487099999,350425.03770,1043,19499.48,185823.25010,0 -1654487100000,9.544,9.571,9.507,9.518,120732.92,1654487399999,1151617.81469,2442,47693.03,455029.10544,0 -1654487400000,9.518,9.531,9.506,9.511,40332.44,1654487699999,383853.74449,1029,21314.63,202882.44418,0 -1654487700000,9.512,9.536,9.512,9.519,28535.15,1654487999999,271838.37137,891,14756.50,140579.79547,0 -1654488000000,9.520,9.567,9.511,9.557,79138.71,1654488299999,755006.37071,1641,43160.89,411925.27278,0 -1654488300000,9.558,9.558,9.529,9.551,33392.96,1654488599999,318743.50819,1137,16500.16,157525.07202,0 -1654488600000,9.552,9.558,9.538,9.541,23098.85,1654488899999,220580.39875,678,13963.75,133364.05396,0 -1654488900000,9.544,9.562,9.522,9.527,40653.20,1654489199999,387925.47130,1098,16674.33,159166.28422,0 -1654489200000,9.528,9.532,9.516,9.529,37487.13,1654489499999,356984.27735,958,18843.42,179445.81805,0 -1654489500000,9.529,9.550,9.527,9.545,22719.51,1654489799999,216667.05992,743,11511.76,109807.05644,0 -1654489800000,9.545,9.550,9.538,9.550,26524.99,1654490099999,253173.49878,773,9967.50,95150.19815,0 -1654490100000,9.550,9.557,9.544,9.553,29268.83,1654490399999,279569.73817,738,19912.78,190217.93314,0 -1654490400000,9.552,9.561,9.538,9.543,34847.30,1654490699999,332807.30893,1070,16063.41,153428.43826,0 -1654490700000,9.542,9.542,9.520,9.529,37568.84,1654490999999,358113.85711,959,21178.30,201892.00521,0 -1654491000000,9.529,9.539,9.520,9.532,32211.15,1654491299999,306979.35175,900,12175.34,116044.63744,0 -1654491300000,9.532,9.543,9.528,9.533,13026.95,1654491599999,124204.43801,572,4640.29,44246.81059,0 -1654491600000,9.532,9.539,9.519,9.536,30344.75,1654491899999,289183.06150,901,13205.70,125884.04612,0 -1654491900000,9.537,9.557,9.525,9.549,35735.58,1654492199999,340912.55425,912,16244.23,155029.68773,0 -1654492200000,9.549,9.552,9.518,9.522,30206.38,1654492499999,288002.33975,954,17404.30,165922.25585,0 -1654492500000,9.523,9.524,9.485,9.500,41870.51,1654492799999,397728.73292,1283,12632.33,119981.87957,0 -1654492800000,9.499,9.502,9.486,9.499,26712.35,1654493099999,253618.75294,866,10045.10,95381.22107,0 -1654493100000,9.498,9.505,9.482,9.485,23418.59,1654493399999,222328.84407,764,9136.58,86753.33440,0 -1654493400000,9.488,9.507,9.485,9.501,17589.09,1654493699999,167028.73510,670,9437.35,89617.83981,0 -1654493700000,9.501,9.509,9.491,9.498,17349.87,1654493999999,164829.69982,655,9260.81,87989.33043,0 -1654494000000,9.499,9.511,9.498,9.499,10270.65,1654494299999,97621.73734,517,3842.87,36528.33002,0 -1654494300000,9.500,9.513,9.492,9.495,30917.28,1654494599999,293715.99991,733,13572.87,128968.24258,0 -1654494600000,9.495,9.499,9.470,9.486,32897.42,1654494899999,311919.03356,934,14597.91,138438.29401,0 -1654494900000,9.486,9.488,9.465,9.483,26779.64,1654495199999,253734.72916,878,11085.97,105048.13914,0 -1654495200000,9.483,9.492,9.472,9.480,23264.47,1654495499999,220529.47648,799,11044.38,104706.01847,0 -1654495500000,9.481,9.486,9.469,9.479,15596.96,1654495799999,147853.17546,644,8383.04,79477.80084,0 -1654495800000,9.478,9.481,9.470,9.472,14452.03,1654496099999,136950.45876,481,6165.63,58436.51441,0 -1654496100000,9.472,9.496,9.468,9.492,42376.39,1654496399999,401959.07620,1013,22054.05,209214.42164,0 -1654496400000,9.493,9.511,9.490,9.498,45108.37,1654496699999,428518.09906,997,26853.52,255106.78659,0 -1654496700000,9.500,9.500,9.474,9.481,34295.51,1654496999999,325335.57983,787,12904.76,122428.93623,0 -1654497000000,9.482,9.505,9.476,9.500,29291.14,1654497299999,278065.61638,884,15479.45,146952.35289,0 -1654497300000,9.500,9.527,9.498,9.523,31807.03,1654497599999,302602.08834,842,14945.24,142203.80770,0 -1654497600000,9.522,9.545,9.514,9.519,41595.33,1654497899999,396298.18365,1012,16977.34,161784.05360,0 -1654497900000,9.520,9.588,9.520,9.585,104605.97,1654498199999,1000136.32495,2325,61524.95,588057.75309,0 -1654498200000,9.584,9.643,9.580,9.636,130548.85,1654498499999,1255168.18851,3177,77464.11,745006.40294,0 -1654498500000,9.635,9.640,9.614,9.620,112349.30,1654498799999,1081754.45680,2849,61209.26,589432.06249,0 -1654498800000,9.621,9.658,9.597,9.654,105250.84,1654499099999,1013115.50565,2462,63439.90,610865.19701,0 -1654499100000,9.650,9.660,9.641,9.653,66973.34,1654499399999,646478.04611,1814,32987.21,318451.32096,0 -1654499400000,9.655,9.670,9.653,9.661,41539.28,1654499699999,401318.02836,1233,17927.27,173236.30595,0 -1654499700000,9.661,9.671,9.633,9.640,65788.72,1654499999999,634518.15323,1285,23696.52,228588.53846,0 -1654500000000,9.639,9.655,9.633,9.653,26884.05,1654500299999,259337.50011,809,11628.81,112190.55973,0 -1654500300000,9.656,9.664,9.619,9.620,56475.68,1654500599999,544710.85347,1298,32793.34,316395.59016,0 -1654500600000,9.620,9.641,9.610,9.617,48946.45,1654500899999,471065.35425,1320,24710.00,237857.41136,0 -1654500900000,9.619,9.624,9.590,9.594,65448.17,1654501199999,628600.43866,1521,23268.42,223475.67049,0 -1654501200000,9.595,9.610,9.578,9.579,43463.34,1654501499999,416968.02967,1170,15707.57,150686.25078,0 -1654501500000,9.579,9.613,9.575,9.601,37510.25,1654501799999,359999.40573,1036,24717.81,237253.35156,0 -1654501800000,9.601,9.633,9.597,9.616,31295.29,1654502099999,300848.41898,987,14015.90,134797.73431,0 -1654502100000,9.616,9.629,9.611,9.620,18308.79,1654502399999,176097.75335,729,8690.41,83594.01585,0 -1654502400000,9.620,9.650,9.611,9.643,82094.39,1654502699999,790960.00935,1810,51097.43,492361.92898,0 -1654502700000,9.642,9.653,9.628,9.636,46787.29,1654502999999,450966.79723,1283,22523.42,217117.76341,0 -1654503000000,9.634,9.672,9.631,9.654,66740.12,1654503299999,644528.31627,1666,34372.91,332005.67673,0 -1654503300000,9.654,9.661,9.641,9.650,46328.59,1654503599999,447067.27334,1125,23351.07,225345.61028,0 -1654503600000,9.649,9.688,9.641,9.684,102530.38,1654503899999,991787.64524,1816,40589.34,392688.05301,0 -1654503900000,9.685,9.695,9.679,9.693,36077.66,1654504199999,349494.41565,1266,18031.88,174698.17304,0 -1654504200000,9.693,9.699,9.664,9.673,43778.34,1654504499999,423669.08448,1480,18853.54,182476.08387,0 -1654504500000,9.674,9.678,9.660,9.676,27042.94,1654504799999,261424.98800,954,11333.71,109587.23785,0 -1654504800000,9.676,9.676,9.651,9.659,31290.28,1654505099999,302270.65786,1070,12555.74,121309.55118,0 -1654505100000,9.660,9.672,9.652,9.667,44559.75,1654505399999,430460.25333,1235,22946.54,221692.78521,0 -1654505400000,9.667,9.668,9.651,9.660,34919.58,1654505699999,337337.01332,907,13738.38,132748.07593,0 -1654505700000,9.663,9.727,9.662,9.720,117359.64,1654505999999,1138882.09338,2150,70580.62,684893.09552,0 -1654506000000,9.721,9.749,9.692,9.695,112718.85,1654506299999,1095917.19325,2323,43211.54,420372.33865,0 -1654506300000,9.696,9.717,9.692,9.703,30719.81,1654506599999,298152.57255,1099,16942.92,164440.85491,0 -1654506600000,9.703,9.703,9.685,9.696,18742.46,1654506899999,181667.79320,852,6961.64,67470.59715,0 -1654506900000,9.695,9.702,9.678,9.681,32156.97,1654507199999,311551.76699,928,8729.10,84589.92782,0 -1654507200000,9.679,9.717,9.677,9.695,43667.95,1654507499999,423450.13859,1263,23830.23,231073.73423,0 -1654507500000,9.694,9.703,9.656,9.670,48546.12,1654507799999,469583.53764,1295,14088.30,136249.33722,0 -1654507800000,9.671,9.713,9.671,9.713,33960.87,1654508099999,329181.49710,1237,20355.24,197316.67531,0 -1654508100000,9.712,9.726,9.703,9.723,38133.95,1654508399999,370413.82053,1245,20687.02,200967.74796,0 -1654508400000,9.723,9.725,9.706,9.717,32416.48,1654508699999,314952.04522,1065,14992.69,145682.36104,0 -1654508700000,9.716,9.732,9.712,9.721,18928.49,1654508999999,183980.48372,747,9068.11,88145.31519,0 -1654509000000,9.719,9.733,9.717,9.721,33363.26,1654509299999,324454.57818,859,15343.59,149247.21856,0 -1654509300000,9.719,9.743,9.719,9.738,32325.96,1654509599999,314539.81912,890,18556.34,180580.36284,0 -1654509600000,9.739,9.749,9.723,9.724,58010.03,1654509899999,564851.68342,1551,25797.57,251188.76620,0 -1654509900000,9.724,9.732,9.707,9.708,32662.76,1654510199999,317385.72622,1049,13138.62,127693.16946,0 -1654510200000,9.708,9.710,9.689,9.698,24077.74,1654510499999,233496.38390,992,9439.62,91556.65594,0 -1654510500000,9.697,9.707,9.663,9.666,74398.10,1654510799999,720474.59634,1557,37803.61,366103.28738,0 -1654510800000,9.665,9.694,9.665,9.690,31311.02,1654511099999,303102.02116,1050,18699.47,181036.56895,0 -1654511100000,9.691,9.696,9.680,9.686,16649.07,1654511399999,161295.11657,622,7889.13,76434.09309,0 -1654511400000,9.687,9.694,9.667,9.693,45530.77,1654511699999,440774.26172,1036,28200.21,273000.64691,0 -1654511700000,9.691,9.694,9.670,9.688,73112.13,1654511999999,707588.87527,778,60151.34,582127.04756,0 -1654512000000,9.688,9.704,9.681,9.696,69951.64,1654512299999,678055.15293,946,47583.21,461273.31247,0 -1654512300000,9.696,9.740,9.684,9.723,70873.48,1654512599999,688448.84292,1617,40687.64,395236.96737,0 -1654512600000,9.724,9.730,9.703,9.708,21394.97,1654512899999,207842.77481,651,8869.95,86164.14122,0 -1654512900000,9.708,9.713,9.688,9.695,38309.00,1654513199999,371533.91502,878,18322.07,177702.55002,0 -1654513200000,9.693,9.697,9.682,9.693,23933.04,1654513499999,231894.53094,784,10637.29,103078.01073,0 -1654513500000,9.693,9.715,9.660,9.661,57747.85,1654513799999,559200.22135,1493,17381.93,168452.94449,0 -1654513800000,9.661,9.663,9.612,9.645,101988.83,1654514099999,982474.07711,2376,39661.36,382063.22007,0 -1654514100000,9.645,9.679,9.641,9.665,41431.94,1654514399999,400250.33699,1169,22648.85,218771.85613,0 -1654514400000,9.668,9.671,9.614,9.624,76879.23,1654514699999,740702.59644,1886,28213.23,271756.92940,0 -1654514700000,9.624,9.663,9.624,9.648,47536.01,1654514999999,458503.91731,1386,29478.51,284363.20371,0 -1654515000000,9.649,9.663,9.647,9.648,27860.28,1654515299999,268976.55528,976,12482.94,120522.15675,0 -1654515300000,9.648,9.648,9.611,9.615,40838.97,1654515599999,393100.34663,1106,15477.00,148981.75641,0 -1654515600000,9.613,9.620,9.595,9.601,71964.73,1654515899999,691146.97724,1944,28719.67,275866.32670,0 -1654515900000,9.602,9.605,9.565,9.570,82010.05,1654516199999,786149.98906,2043,28636.94,274552.96405,0 -1654516200000,9.571,9.579,9.540,9.575,87624.39,1654516499999,837424.21643,1882,37319.99,356739.79739,0 -1654516500000,9.573,9.573,9.558,9.567,23609.78,1654516799999,225856.53876,831,11500.68,110022.23910,0 -1654516800000,9.568,9.603,9.566,9.596,46201.19,1654517099999,443004.70178,1553,29466.08,282568.38526,0 -1654517100000,9.597,9.629,9.589,9.615,59397.54,1654517399999,571032.79174,1772,36969.50,355436.06318,0 -1654517400000,9.614,9.622,9.588,9.589,30265.79,1654517699999,290687.59023,859,13530.04,129997.72923,0 -1654517700000,9.589,9.599,9.549,9.549,61648.99,1654517999999,590341.57873,1352,22526.22,215770.00813,0 -1654518000000,9.548,9.553,9.517,9.521,128599.91,1654518299999,1225674.05860,2433,57140.09,544633.82713,0 -1654518300000,9.521,9.551,9.519,9.547,39409.14,1654518599999,375795.29393,1077,22548.09,215016.87099,0 -1654518600000,9.548,9.577,9.545,9.560,36762.23,1654518899999,351532.59069,970,20817.00,199089.53341,0 -1654518900000,9.561,9.592,9.552,9.584,28037.15,1654519199999,268390.53286,977,17522.35,167730.80632,0 -1654519200000,9.581,9.584,9.568,9.583,21618.31,1654519499999,207039.24307,766,12962.66,124151.23377,0 -1654519500000,9.583,9.590,9.553,9.554,33755.23,1654519799999,323203.73377,873,17522.51,167844.60451,0 -1654519800000,9.553,9.555,9.528,9.552,43098.95,1654520099999,411094.30473,1262,25419.07,242496.54365,0 -1654520100000,9.551,9.581,9.547,9.568,45985.41,1654520399999,439994.96011,1241,28221.88,270030.86542,0 -1654520400000,9.567,9.594,9.563,9.577,22450.16,1654520699999,214975.88589,838,11883.97,113799.29106,0 -1654520700000,9.577,9.594,9.550,9.550,40117.01,1654520999999,384062.69267,1087,16391.31,157028.66171,0 -1654521000000,9.550,9.564,9.530,9.556,52125.95,1654521299999,497402.11604,1241,26535.98,253213.41738,0 -1654521300000,9.556,9.560,9.523,9.553,37339.05,1654521599999,356301.82675,960,18175.37,173455.53897,0 -1654521600000,9.555,9.570,9.526,9.570,42309.12,1654521899999,403855.36620,934,27351.09,261102.23497,0 -1654521900000,9.569,9.584,9.557,9.577,52197.91,1654522199999,499650.39025,1118,25783.91,246842.33006,0 -1654522200000,9.577,9.582,9.481,9.523,340032.12,1654522499999,3240060.62325,5799,120733.02,1150415.22296,0 -1654522500000,9.522,9.522,9.433,9.461,186032.16,1654522799999,1762221.17499,3254,74509.20,705442.32148,0 -1654522800000,9.462,9.515,9.434,9.489,128170.87,1654523099999,1215199.61340,2676,67234.33,637496.27198,0 -1654523100000,9.490,9.507,9.448,9.469,105755.32,1654523399999,1002499.89741,2170,50303.32,477002.07124,0 -1654523400000,9.468,9.497,9.444,9.479,86431.46,1654523699999,818191.95125,1954,48235.28,456728.76558,0 -1654523700000,9.476,9.491,9.448,9.485,50406.34,1654523999999,477490.95357,1516,24897.47,235866.23432,0 -1654524000000,9.486,9.530,9.469,9.528,101069.17,1654524299999,960691.30032,2061,59576.02,566432.72269,0 -1654524300000,9.527,9.556,9.511,9.517,119521.55,1654524599999,1140199.80885,2148,56642.10,540571.37614,0 -1654524600000,9.520,9.555,9.515,9.545,85452.36,1654524899999,815584.86971,1264,23413.06,223379.28161,0 -1654524900000,9.546,9.551,9.508,9.536,68427.32,1654525199999,651909.15902,1458,29252.50,278659.92357,0 -1654525200000,9.536,9.562,9.527,9.552,83942.50,1654525499999,801303.59829,1710,38252.37,365107.82958,0 -1654525500000,9.551,9.587,9.522,9.574,77782.15,1654525799999,743998.85425,1886,38342.60,366743.09694,0 -1654525800000,9.574,9.588,9.545,9.547,47115.07,1654526099999,450498.87002,1518,21857.48,208995.45623,0 -1654526100000,9.547,9.579,9.545,9.552,33814.37,1654526399999,323240.47378,1110,15079.77,144170.34898,0 -1654526400000,9.555,9.569,9.501,9.518,63681.24,1654526699999,606874.26036,1322,33107.05,315488.35017,0 -1654526700000,9.518,9.533,9.490,9.490,48837.79,1654526999999,464334.25497,1284,25484.04,242393.91645,0 -1654527000000,9.491,9.504,9.456,9.456,73335.09,1654527299999,695261.60261,1572,39845.21,377864.31740,0 -1654527300000,9.457,9.477,9.438,9.459,88186.14,1654527599999,833719.58470,1883,30291.43,286452.02452,0 -1654527600000,9.460,9.473,9.437,9.441,77069.41,1654527899999,728944.08008,1693,48234.46,456286.64023,0 -1654527900000,9.441,9.460,9.403,9.405,146650.47,1654528199999,1382978.34566,2386,73987.26,697905.51230,0 -1654528200000,9.405,9.417,9.362,9.392,138257.57,1654528499999,1297535.76916,3039,56297.76,528629.50001,0 -1654528500000,9.390,9.414,9.338,9.344,118810.57,1654528799999,1112423.39297,2576,40800.75,382159.67779,0 -1654528800000,9.343,9.390,9.332,9.376,77410.55,1654529099999,724344.01784,1938,45265.15,423657.37124,0 -1654529100000,9.378,9.408,9.367,9.379,70211.55,1654529399999,659317.65227,1634,36532.84,343135.93352,0 -1654529400000,9.378,9.428,9.376,9.404,111342.01,1654529699999,1047971.04554,2509,73377.00,690635.28179,0 -1654529700000,9.404,9.412,9.384,9.392,60071.76,1654529999999,564662.84568,1489,28492.28,267841.61582,0 -1654530000000,9.392,9.447,9.389,9.444,79134.88,1654530299999,745565.04172,1789,43996.23,414500.71077,0 -1654530300000,9.445,9.472,9.423,9.427,110640.44,1654530599999,1045714.82710,2071,39070.23,369283.51513,0 -1654530600000,9.425,9.451,9.418,9.450,39242.92,1654530899999,370234.56585,1185,21648.40,204253.12717,0 -1654530900000,9.450,9.469,9.433,9.458,31862.03,1654531199999,301168.88284,1206,14088.10,133154.06021,0 -1654531200000,9.458,9.468,9.407,9.424,67579.45,1654531499999,637174.76649,1591,29803.04,280946.19730,0 -1654531500000,9.424,9.437,9.396,9.401,129553.73,1654531799999,1219814.68136,2219,50810.09,478468.41497,0 -1654531800000,9.402,9.416,9.377,9.389,58829.52,1654532099999,552737.06040,1567,27541.91,258851.21463,0 -1654532100000,9.389,9.393,9.358,9.388,63589.61,1654532399999,596096.31888,1765,32323.26,303021.67150,0 -1654532400000,9.385,9.392,9.339,9.340,79843.35,1654532699999,747037.38654,1641,25032.74,234235.27173,0 -1654532700000,9.341,9.361,9.335,9.350,43245.44,1654532999999,404234.54547,1180,25574.48,239067.56929,0 -1654533000000,9.350,9.355,9.281,9.354,131459.14,1654533299999,1224559.37895,2870,51408.87,479272.18397,0 -1654533300000,9.354,9.366,9.324,9.335,57650.61,1654533599999,538901.79654,1334,31227.18,291982.64598,0 -1654533600000,9.336,9.336,9.307,9.323,67196.33,1654533899999,626256.72819,1394,43386.22,404349.90106,0 -1654533900000,9.321,9.359,9.319,9.331,45962.89,1654534199999,429202.15845,1322,26831.34,250541.54772,0 -1654534200000,9.330,9.335,9.267,9.327,277684.74,1654534499999,2582568.33808,3098,154624.63,1438423.73415,0 -1654534500000,9.327,9.360,9.317,9.346,156718.19,1654534799999,1463485.74177,2053,78227.44,730601.74272,0 -1654534800000,9.348,9.351,9.308,9.333,91828.99,1654535099999,856512.33409,1572,54285.54,506409.17013,0 -1654535100000,9.333,9.362,9.307,9.314,94178.03,1654535399999,879310.78099,1543,37773.67,352816.40257,0 -1654535400000,9.311,9.315,9.274,9.300,61052.75,1654535699999,567405.42391,1464,23141.68,215115.88739,0 -1654535700000,9.299,9.307,9.269,9.288,52494.52,1654535999999,487601.23349,1362,20186.28,187500.25119,0 -1654536000000,9.288,9.310,9.276,9.304,63747.69,1654536299999,592342.83210,1581,33746.38,313628.68537,0 -1654536300000,9.302,9.327,9.294,9.319,44449.40,1654536599999,414065.21454,1325,24356.48,226914.34969,0 -1654536600000,9.320,9.342,9.314,9.318,53098.47,1654536899999,495355.45371,1173,29988.65,279798.16999,0 -1654536900000,9.318,9.327,9.285,9.309,97216.00,1654537199999,904375.67265,1260,65511.17,609338.30587,0 -1654537200000,9.311,9.338,9.296,9.337,27886.33,1654537499999,259812.39198,980,16336.97,152224.69857,0 -1654537500000,9.338,9.338,9.310,9.336,33631.31,1654537799999,313611.05683,996,17296.53,161281.95087,0 -1654537800000,9.336,9.369,9.333,9.359,56520.57,1654538099999,528337.43737,1222,32079.38,299896.47802,0 -1654538100000,9.359,9.364,9.337,9.345,50641.22,1654538399999,473504.11929,1129,16376.18,153178.41033,0 -1654538400000,9.345,9.360,9.335,9.356,37932.78,1654538699999,354563.75093,1173,16890.21,157887.77600,0 -1654538700000,9.357,9.376,9.327,9.332,29534.56,1654538999999,276247.35176,1095,11191.85,104696.33575,0 -1654539000000,9.332,9.353,9.325,9.330,47359.38,1654539299999,442162.38238,920,26239.30,245049.09529,0 -1654539300000,9.330,9.344,9.321,9.337,40397.71,1654539599999,376972.88459,1006,23683.60,221024.82006,0 -1654539600000,9.337,9.338,9.304,9.311,32222.07,1654539899999,300343.21209,860,9897.73,92246.58414,0 -1654539900000,9.310,9.315,9.295,9.311,30668.09,1654540199999,285313.84642,914,12827.17,119350.42333,0 -1654540200000,9.308,9.338,9.300,9.329,41391.74,1654540499999,385923.21294,1009,18468.00,172198.64833,0 -1654540500000,9.328,9.336,9.274,9.275,57484.64,1654540799999,534619.11188,1268,26083.26,242541.19279,0 -1654540800000,9.276,9.344,9.276,9.344,43904.98,1654541099999,408732.87724,1174,26904.82,250425.32987,0 -1654541100000,9.344,9.367,9.326,9.331,76855.47,1654541399999,718469.43132,1725,33446.76,312776.02260,0 -1654541400000,9.330,9.336,9.283,9.333,60974.53,1654541699999,567801.25445,1611,30048.65,279914.81165,0 -1654541700000,9.333,9.353,9.325,9.336,41229.59,1654541999999,385084.51192,1022,18782.29,175433.63951,0 -1654542000000,9.336,9.345,9.318,9.320,24388.67,1654542299999,227583.90420,912,9854.89,91959.16021,0 -1654542300000,9.320,9.329,9.300,9.321,25228.12,1654542599999,234987.80098,804,14411.37,134261.72676,0 -1654542600000,9.323,9.332,9.298,9.302,41840.12,1654542899999,389612.41628,1051,19876.69,185092.46177,0 -1654542900000,9.302,9.328,9.297,9.309,26873.40,1654543199999,250311.03405,729,13501.20,125750.85491,0 -1654543200000,9.310,9.322,9.292,9.310,58428.77,1654543499999,543729.43524,1012,26595.21,247481.49192,0 -1654543500000,9.310,9.318,9.287,9.292,37126.10,1654543799999,345369.84502,986,17836.41,165956.48969,0 -1654543800000,9.290,9.338,9.288,9.331,32926.21,1654544099999,306657.74717,949,18726.96,174367.51939,0 -1654544100000,9.329,9.339,9.312,9.333,41980.81,1654544399999,391499.54596,932,26394.03,246162.86309,0 -1654544400000,9.332,9.373,9.326,9.366,69975.31,1654544699999,654728.98742,1292,46548.65,435452.57727,0 -1654544700000,9.367,9.374,9.348,9.361,38987.13,1654544999999,364859.77990,1023,16454.45,154018.26601,0 -1654545000000,9.360,9.385,9.360,9.380,56108.91,1654545299999,525855.61090,1286,31073.96,291259.92174,0 -1654545300000,9.377,9.385,9.370,9.375,25815.37,1654545599999,242067.27756,873,12914.05,121091.70203,0 -1654545600000,9.375,9.383,9.336,9.337,37655.62,1654545899999,352383.73272,1164,14040.41,131408.36290,0 -1654545900000,9.337,9.342,9.288,9.290,59909.92,1654546199999,557588.66290,1683,24471.37,227820.09353,0 -1654546200000,9.288,9.309,9.275,9.309,64612.32,1654546499999,600267.92661,1517,24196.99,224847.57532,0 -1654546500000,9.309,9.392,9.302,9.381,77762.10,1654546799999,727007.82832,1571,53078.18,496031.96722,0 -1654546800000,9.381,9.386,9.333,9.363,31101.28,1654547099999,290922.58714,912,12735.54,119074.89796,0 -1654547100000,9.364,9.369,9.337,9.349,30890.28,1654547399999,288991.18775,872,13816.07,129287.75358,0 -1654547400000,9.348,9.381,9.334,9.335,47577.18,1654547699999,445323.94867,1013,18383.06,172127.60111,0 -1654547700000,9.336,9.344,9.323,9.329,31209.54,1654547999999,291280.10141,894,17364.42,162075.21034,0 -1654548000000,9.330,9.347,9.320,9.321,57590.43,1654548299999,537375.10220,1121,34217.13,319314.20014,0 -1654548300000,9.321,9.351,9.316,9.349,23852.29,1654548599999,222581.92956,870,14881.84,138889.97232,0 -1654548600000,9.349,9.360,9.335,9.345,35832.67,1654548899999,334950.70649,860,15331.92,143317.18361,0 -1654548900000,9.344,9.361,9.338,9.361,28186.75,1654549199999,263533.75567,745,14807.97,138453.09225,0 -1654549200000,9.360,9.394,9.358,9.388,41768.85,1654549499999,391808.25345,1148,18669.81,175147.90844,0 -1654549500000,9.387,9.401,9.372,9.380,28249.00,1654549799999,265225.80253,833,9918.47,93107.65950,0 -1654549800000,9.380,9.391,9.379,9.389,14612.77,1654550099999,137122.06007,626,7665.94,71941.72453,0 -1654550100000,9.389,9.392,9.378,9.392,15832.74,1654550399999,148578.44492,535,9453.36,88715.94451,0 -1654550400000,9.392,9.397,9.380,9.397,20795.16,1654550699999,195226.54044,529,9652.56,90618.96816,0 -1654550700000,9.397,9.438,9.394,9.427,40386.96,1654550999999,380403.20167,1143,20954.23,197313.28006,0 -1654551000000,9.426,9.429,9.401,9.428,22866.85,1654551299999,215312.28341,870,10959.52,103215.51729,0 -1654551300000,9.428,9.434,9.420,9.430,19801.63,1654551599999,186660.89453,667,9681.15,91269.87873,0 -1654551600000,9.430,9.433,9.420,9.432,14705.20,1654551899999,138626.35727,518,6325.39,59634.22701,0 -1654551900000,9.432,9.453,9.429,9.450,17585.43,1654552199999,166023.09545,748,9433.00,89060.49687,0 -1654552200000,9.451,9.451,9.439,9.447,22682.83,1654552499999,214206.22434,891,8748.22,82628.82878,0 -1654552500000,9.447,9.455,9.438,9.452,19340.93,1654552799999,182669.34223,679,10351.56,97788.98026,0 -1654552800000,9.452,9.455,9.445,9.455,12284.86,1654553099999,116063.34520,551,4366.19,41252.40605,0 -1654553100000,9.454,9.468,9.449,9.460,23765.46,1654553399999,224829.63136,850,10980.29,103890.95747,0 -1654553400000,9.461,9.475,9.459,9.465,34685.57,1654553699999,328338.56931,982,17701.56,167558.71588,0 -1654553700000,9.464,9.467,9.426,9.430,57865.21,1654553999999,546558.61792,1218,18818.14,177747.19485,0 -1654554000000,9.430,9.432,9.400,9.403,25992.44,1654554299999,244710.13333,841,9245.49,87068.48957,0 -1654554300000,9.404,9.427,9.401,9.424,30369.22,1654554599999,285884.79596,785,16898.30,159112.56145,0 -1654554600000,9.423,9.424,9.391,9.398,14021.60,1654554899999,131845.68887,586,7300.73,68648.22336,0 -1654554900000,9.400,9.428,9.397,9.418,17125.25,1654555199999,161188.50338,605,8360.90,78694.61809,0 -1654555200000,9.417,9.425,9.398,9.405,20796.75,1654555499999,195716.29479,645,10466.18,98488.63082,0 -1654555500000,9.405,9.418,9.366,9.373,38502.39,1654555799999,361406.96884,1023,15015.38,141014.89653,0 -1654555800000,9.373,9.421,9.371,9.410,34727.34,1654556099999,326313.38681,906,19214.57,180477.64822,0 -1654556100000,9.408,9.421,9.390,9.402,31790.91,1654556399999,298981.37845,994,16218.44,152505.53311,0 -1654556400000,9.403,9.426,9.392,9.418,30608.17,1654556699999,287999.85246,997,14797.71,139230.16060,0 -1654556700000,9.418,9.448,9.418,9.441,27233.70,1654556999999,257001.53520,940,14525.87,137080.90839,0 -1654557000000,9.441,9.455,9.389,9.446,54130.70,1654557299999,510033.22373,1359,27739.91,261419.90624,0 -1654557300000,9.443,9.452,9.430,9.442,36629.96,1654557599999,345769.97440,928,16682.45,157472.02020,0 -1654557600000,9.443,9.453,9.430,9.430,24282.02,1654557899999,229304.70627,676,11676.99,110273.47802,0 -1654557900000,9.431,9.449,9.413,9.434,28903.38,1654558199999,272645.31471,733,15150.33,142899.25210,0 -1654558200000,9.436,9.454,9.428,9.451,23911.99,1654558499999,225835.42082,647,12011.31,113432.03308,0 -1654558500000,9.450,9.455,9.431,9.447,24879.68,1654558799999,234948.55790,683,13438.67,126922.34461,0 -1654558800000,9.447,9.467,9.435,9.455,19483.47,1654559099999,184130.68693,782,9236.40,87282.15370,0 -1654559100000,9.456,9.476,9.449,9.474,50221.37,1654559399999,475246.01394,1198,24641.67,233242.57024,0 -1654559400000,9.475,9.479,9.427,9.463,48514.48,1654559699999,458655.45255,1224,24097.16,227820.98752,0 -1654559700000,9.462,9.473,9.453,9.457,23982.81,1654559999999,226938.95803,817,12033.75,113885.06209,0 -1654560000000,9.457,9.463,9.364,9.366,60510.40,1654560299999,569802.74382,1772,29870.77,281375.88556,0 -1654560300000,9.368,9.463,9.357,9.445,95274.25,1654560599999,897015.20308,2344,53516.99,503831.37730,0 -1654560600000,9.445,9.473,9.398,9.401,55705.69,1654560899999,525969.09445,1654,25370.77,239629.18968,0 -1654560900000,9.399,9.468,9.381,9.405,86490.55,1654561199999,815596.09315,2075,45322.23,427535.73038,0 -1654561200000,9.405,9.410,9.173,9.173,413522.99,1654561499999,3825029.65633,7679,159042.15,1470849.50209,0 -1654561500000,9.174,9.195,9.108,9.157,322495.82,1654561799999,2949701.87012,6151,151959.05,1390357.36302,0 -1654561800000,9.158,9.166,9.008,9.040,398166.65,1654562099999,3613044.84046,7886,153288.76,1391559.76671,0 -1654562100000,9.040,9.065,8.900,8.999,533178.57,1654562399999,4796798.67394,10086,227859.97,2051270.94035,0 -1654562400000,8.999,9.047,8.968,8.975,179649.48,1654562699999,1616665.78681,3977,92024.50,828153.79490,0 -1654562700000,8.978,9.024,8.966,8.973,134174.73,1654562999999,1207485.08277,2943,66071.76,594762.40271,0 -1654563000000,8.973,8.992,8.930,8.987,164887.87,1654563299999,1476818.59659,3756,82485.51,738869.91974,0 -1654563300000,8.985,8.986,8.939,8.973,94183.13,1654563599999,843414.07340,2391,46561.03,417005.26133,0 -1654563600000,8.971,9.020,8.893,8.985,362941.34,1654563899999,3249218.65213,6078,185274.23,1659292.15308,0 -1654563900000,8.983,9.031,8.974,9.028,87908.65,1654564199999,791235.98202,2111,53570.49,482243.77260,0 -1654564200000,9.027,9.028,8.980,9.012,85194.39,1654564499999,767159.32832,2088,47131.42,424433.31369,0 -1654564500000,9.013,9.016,8.964,8.991,92548.66,1654564799999,831433.01609,2133,44256.50,397611.02684,0 -1654564800000,8.991,8.993,8.954,8.974,76110.82,1654565099999,682732.26340,1945,24337.40,218308.62483,0 -1654565100000,8.974,8.975,8.926,8.962,97547.82,1654565399999,872781.30027,2382,49840.67,446005.70404,0 -1654565400000,8.962,8.963,8.901,8.926,118292.04,1654565699999,1055115.46689,2531,58864.38,525149.43261,0 -1654565700000,8.928,8.930,8.864,8.873,118754.75,1654565999999,1056266.84008,2508,44233.10,393675.56632,0 -1654566000000,8.871,8.881,8.826,8.871,137784.71,1654566299999,1220031.04040,3327,50967.74,451543.86492,0 -1654566300000,8.873,8.879,8.853,8.858,61054.89,1654566599999,541243.07795,1735,30539.80,270751.83088,0 -1654566600000,8.859,8.865,8.700,8.756,409098.87,1654566899999,3591895.02807,7917,147865.88,1298735.36225,0 -1654566900000,8.757,8.868,8.740,8.850,171961.12,1654567199999,1514639.62635,3069,105823.12,932235.74121,0 -1654567200000,8.850,8.856,8.791,8.824,129699.05,1654567499999,1143576.56382,2576,59151.44,521741.68093,0 -1654567500000,8.825,8.826,8.783,8.788,81393.83,1654567799999,716688.30336,1866,33526.36,295225.94990,0 -1654567800000,8.789,8.834,8.782,8.815,55883.48,1654568099999,492247.17184,1814,31488.96,277511.77372,0 -1654568100000,8.816,8.834,8.777,8.807,63452.17,1654568399999,558449.45421,1792,25786.20,226924.22327,0 -1654568400000,8.807,8.882,8.785,8.841,166661.82,1654568699999,1471628.17872,3278,95389.78,842795.93857,0 -1654568700000,8.840,8.848,8.807,8.820,36577.44,1654568999999,322973.99913,1433,19482.38,172047.93699,0 -1654569000000,8.823,8.853,8.793,8.829,79994.01,1654569299999,705494.34132,2299,41039.43,361999.28102,0 -1654569300000,8.829,8.886,8.818,8.880,67935.72,1654569599999,602107.75972,1706,45395.31,402331.04527,0 -1654569600000,8.881,8.885,8.836,8.849,60030.11,1654569899999,531907.90304,1664,28156.50,249479.19819,0 -1654569900000,8.849,8.905,8.836,8.897,84666.81,1654570199999,750869.44786,1955,42500.81,376932.69856,0 -1654570200000,8.899,8.904,8.840,8.862,75986.09,1654570499999,673904.70352,1748,28424.77,252224.29736,0 -1654570500000,8.860,8.872,8.835,8.867,70004.84,1654570799999,619900.29949,1753,36358.01,321922.63982,0 -1654570800000,8.868,8.876,8.846,8.873,40454.29,1654571099999,358428.81206,1261,20975.62,185876.53384,0 -1654571100000,8.874,8.904,8.871,8.899,61610.13,1654571399999,547579.16072,1394,40782.05,362466.64996,0 -1654571400000,8.899,8.930,8.892,8.921,62247.21,1654571699999,554334.83244,1465,39596.39,352624.50785,0 -1654571700000,8.922,8.967,8.919,8.957,78093.69,1654571999999,698364.13251,1847,51906.80,464255.37861,0 -1654572000000,8.957,8.983,8.942,8.983,74153.23,1654572299999,664636.83100,1615,43444.98,389525.05335,0 -1654572300000,8.983,9.015,8.960,8.976,75359.82,1654572599999,677365.39147,1824,38850.41,349378.88004,0 -1654572600000,8.974,8.995,8.964,8.970,38424.23,1654572899999,344966.08491,1177,14445.27,129693.42843,0 -1654572900000,8.969,8.994,8.969,8.991,28725.87,1654573199999,258119.86238,898,16945.08,152256.97416,0 -1654573200000,8.993,9.022,8.976,9.002,69121.12,1654573499999,622123.31907,1503,33134.05,298331.74283,0 -1654573500000,9.003,9.007,8.959,8.971,57556.51,1654573799999,516788.25697,1414,23809.70,213759.63402,0 -1654573800000,8.968,8.981,8.961,8.978,26983.42,1654574099999,242092.01772,762,13818.46,124002.28778,0 -1654574100000,8.979,8.980,8.961,8.964,35730.54,1654574399999,320510.26970,934,13895.35,124664.53405,0 -1654574400000,8.964,8.972,8.918,8.948,77457.96,1654574699999,692728.88698,1824,33342.21,298255.51669,0 -1654574700000,8.947,8.952,8.929,8.935,57732.77,1654574999999,516344.43653,1322,28822.32,257778.19703,0 -1654575000000,8.935,8.955,8.933,8.945,28052.34,1654575299999,250894.33888,696,6010.98,53768.72025,0 -1654575300000,8.945,8.980,8.933,8.974,30744.67,1654575599999,275517.88193,829,18424.64,165088.72530,0 -1654575600000,8.973,8.981,8.957,8.980,25922.66,1654575899999,232488.89858,684,11386.29,102128.08844,0 -1654575900000,8.979,9.009,8.976,8.996,55107.30,1654576199999,495533.52231,1157,26698.04,240120.61030,0 -1654576200000,8.993,9.005,8.959,8.965,50027.16,1654576499999,449095.61200,1087,20899.55,187599.10541,0 -1654576500000,8.967,8.984,8.955,8.959,25383.74,1654576799999,227701.06341,740,8134.78,72978.35751,0 -1654576800000,8.958,8.984,8.957,8.970,31014.44,1654577099999,278205.60837,850,12748.41,114364.94571,0 -1654577100000,8.971,9.003,8.962,9.000,47831.53,1654577399999,429588.60009,1012,23981.49,215397.74103,0 -1654577400000,9.003,9.004,8.975,8.979,33433.49,1654577699999,300746.00812,738,8667.29,77944.27072,0 -1654577700000,8.978,8.996,8.974,8.978,28425.27,1654577999999,255463.21724,806,17268.07,155193.02387,0 -1654578000000,8.979,8.979,8.954,8.959,51782.73,1654578299999,464148.79146,1024,14779.03,132486.07079,0 -1654578300000,8.959,8.963,8.935,8.947,41457.08,1654578599999,370902.13902,1076,17241.46,154253.85777,0 -1654578600000,8.947,8.949,8.896,8.909,75875.43,1654578899999,676772.59894,1515,27109.36,241767.44417,0 -1654578900000,8.911,8.922,8.885,8.903,53327.78,1654579199999,474699.36397,1275,23478.16,209036.00791,0 -1654579200000,8.902,8.920,8.876,8.896,49810.97,1654579499999,442919.12097,1179,22048.06,196067.78930,0 -1654579500000,8.897,8.903,8.874,8.890,35426.87,1654579799999,314919.27657,1021,17865.82,158811.98353,0 -1654579800000,8.889,8.926,8.889,8.925,42433.88,1654580099999,378136.56154,929,28738.98,256108.20662,0 -1654580100000,8.926,8.930,8.903,8.920,26946.71,1654580399999,240334.08572,685,10171.71,90730.48516,0 -1654580400000,8.920,8.933,8.915,8.922,27708.48,1654580699999,247311.33693,664,16890.40,150765.88985,0 -1654580700000,8.923,8.927,8.896,8.922,39340.70,1654580999999,350616.89297,848,14672.74,130808.09693,0 -1654581000000,8.923,8.948,8.915,8.929,66676.20,1654581299999,595596.35656,1187,21638.47,193351.82272,0 -1654581300000,8.930,8.938,8.882,8.895,65244.96,1654581599999,580770.42603,1295,27502.07,244800.18213,0 -1654581600000,8.894,8.917,8.875,8.900,76165.11,1654581899999,677461.77112,1392,28712.85,255458.38541,0 -1654581900000,8.901,8.903,8.864,8.869,51971.70,1654582199999,461366.93882,1213,22314.21,198089.09528,0 -1654582200000,8.869,8.879,8.867,8.871,26382.26,1654582499999,234082.67763,746,13876.13,123124.34327,0 -1654582500000,8.871,8.887,8.852,8.884,55475.10,1654582799999,492123.09176,1194,37259.06,330648.44021,0 -1654582800000,8.883,8.889,8.855,8.863,42667.41,1654583099999,378401.23663,1010,21058.88,186768.50427,0 -1654583100000,8.865,8.874,8.863,8.867,17608.47,1654583399999,156160.84280,605,7100.52,62973.21126,0 -1654583400000,8.867,8.873,8.856,8.861,24379.24,1654583699999,216151.19704,752,11604.69,102900.96140,0 -1654583700000,8.860,8.906,8.856,8.894,87763.79,1654583999999,780042.30657,1448,63716.59,566314.79937,0 -1654584000000,8.894,8.900,8.874,8.877,46337.48,1654584299999,411810.00461,916,19359.01,172046.51124,0 -1654584300000,8.879,8.905,8.876,8.901,51496.56,1654584599999,457882.42198,867,27194.95,241818.01632,0 -1654584600000,8.901,8.905,8.891,8.892,18596.56,1654584899999,165504.81217,707,9294.23,82725.95646,0 -1654584900000,8.893,8.904,8.882,8.898,23955.36,1654585199999,213078.20811,658,11366.69,101100.39688,0 -1654585200000,8.895,8.903,8.889,8.895,30042.05,1654585499999,267288.52668,840,12880.89,114609.59608,0 -1654585500000,8.894,8.918,8.890,8.915,26403.40,1654585799999,235105.37621,812,16100.66,143371.89580,0 -1654585800000,8.914,8.923,8.902,8.917,27940.93,1654586099999,249064.35482,759,15641.20,139433.62267,0 -1654586100000,8.916,8.928,8.897,8.897,32024.42,1654586399999,285492.58014,846,13699.74,122179.69779,0 -1654586400000,8.899,8.914,8.880,8.910,49634.63,1654586699999,441518.21137,1204,31391.41,279306.72705,0 -1654586700000,8.911,8.919,8.898,8.913,36744.88,1654586999999,327446.21132,831,20793.64,185285.96512,0 -1654587000000,8.914,8.919,8.893,8.904,64369.09,1654587299999,573129.29648,983,31797.10,283094.53015,0 -1654587300000,8.903,8.904,8.878,8.890,48691.66,1654587599999,432680.98648,1058,16717.00,148559.98710,0 -1654587600000,8.890,8.911,8.889,8.892,40644.36,1654587899999,361822.98353,816,26970.58,240113.54445,0 -1654587900000,8.890,8.922,8.890,8.903,40292.36,1654588199999,358850.42605,985,24497.91,218195.91743,0 -1654588200000,8.903,8.919,8.902,8.919,17949.51,1654588499999,159946.44337,635,9708.48,86523.71626,0 -1654588500000,8.919,8.928,8.906,8.908,44675.64,1654588799999,398291.50060,1012,16811.03,149918.73974,0 -1654588800000,8.908,8.909,8.878,8.888,57269.34,1654589099999,509039.17147,1460,22189.09,197223.98437,0 -1654589100000,8.888,8.898,8.873,8.891,35123.24,1654589399999,312109.72362,1096,10813.51,96100.46399,0 -1654589400000,8.889,8.913,8.884,8.903,26987.17,1654589699999,240186.10249,820,15352.20,136643.99003,0 -1654589700000,8.904,8.917,8.895,8.914,24486.34,1654589999999,218104.90627,822,13101.92,116720.87932,0 -1654590000000,8.913,8.919,8.896,8.906,24775.15,1654590299999,220670.97705,665,13903.14,123884.57399,0 -1654590300000,8.905,8.913,8.899,8.910,14697.63,1654590599999,130923.91084,586,7968.60,70989.19845,0 -1654590600000,8.910,8.918,8.902,8.904,26963.45,1654590899999,240277.27604,768,12380.35,110343.45294,0 -1654590900000,8.905,8.944,8.904,8.941,65794.06,1654591199999,587355.28902,1260,49343.40,440466.72131,0 -1654591200000,8.943,8.946,8.928,8.937,56052.26,1654591499999,501017.60589,1055,16438.09,146953.61254,0 -1654591500000,8.938,8.942,8.911,8.922,39581.39,1654591799999,353257.03892,885,18705.92,166942.29275,0 -1654591800000,8.923,8.930,8.897,8.898,43858.08,1654592099999,390705.81106,896,19238.06,171489.80070,0 -1654592100000,8.899,8.910,8.896,8.902,18170.22,1654592399999,161779.11547,571,11139.00,99182.86141,0 -1654592400000,8.900,8.901,8.855,8.856,81857.08,1654592699999,727014.80188,1694,31777.91,282306.94504,0 -1654592700000,8.856,8.870,8.832,8.857,111158.93,1654592999999,983701.50845,1946,52950.78,468597.48283,0 -1654593000000,8.856,8.862,8.833,8.842,38357.72,1654593299999,339301.86606,938,20639.63,182569.37213,0 -1654593300000,8.841,8.860,8.831,8.855,31726.10,1654593599999,280625.28258,1099,18623.68,164759.68511,0 -1654593600000,8.856,8.859,8.834,8.836,27099.88,1654593899999,239816.61709,953,14217.14,125824.90100,0 -1654593900000,8.836,8.844,8.830,8.831,16802.18,1654594199999,148474.62540,635,7000.70,61875.90798,0 -1654594200000,8.830,8.838,8.795,8.812,74901.50,1654594499999,660325.51708,1492,16316.66,143990.47035,0 -1654594500000,8.814,8.827,8.809,8.814,31731.49,1654594799999,279773.99669,787,18426.37,162480.64280,0 -1654594800000,8.814,8.825,8.807,8.823,38004.39,1654595099999,335077.28164,971,20565.20,181346.93871,0 -1654595100000,8.823,8.838,8.819,8.833,31209.92,1654595399999,275483.27464,966,16564.59,146233.94515,0 -1654595400000,8.833,8.836,8.823,8.824,18417.54,1654595699999,162634.50352,588,10178.26,89886.27813,0 -1654595700000,8.825,8.833,8.804,8.811,32374.46,1654595999999,285405.87911,772,8714.89,76853.32745,0 -1654596000000,8.812,8.828,8.808,8.813,34186.16,1654596299999,301493.42259,892,17036.06,150247.62809,0 -1654596300000,8.810,8.825,8.805,8.824,22260.36,1654596599999,196185.60406,730,12623.91,111273.39096,0 -1654596600000,8.823,8.834,8.807,8.819,41089.61,1654596899999,362403.04789,941,18136.74,160004.43046,0 -1654596900000,8.820,8.825,8.765,8.777,81424.58,1654597199999,715552.93681,2049,15424.50,135619.28165,0 -1654597200000,8.777,8.785,8.770,8.777,48928.51,1654597499999,429508.93606,1208,22065.46,193731.03071,0 -1654597500000,8.780,8.796,8.779,8.792,23565.62,1654597799999,207077.79991,934,15404.72,135375.77387,0 -1654597800000,8.793,8.827,8.790,8.816,42568.84,1654598099999,375088.41735,1331,21456.32,189069.70245,0 -1654598100000,8.816,8.823,8.806,8.815,19192.28,1654598399999,169202.51086,659,11459.72,101046.86329,0 -1654598400000,8.815,8.826,8.809,8.818,21846.68,1654598699999,192645.27317,700,9169.71,80872.38473,0 -1654598700000,8.818,8.838,8.818,8.824,58396.61,1654598999999,515641.42913,986,31986.52,282444.98383,0 -1654599000000,8.823,8.838,8.818,8.820,29956.00,1654599299999,264409.87742,739,9050.20,79916.91921,0 -1654599300000,8.820,8.835,8.785,8.791,66765.52,1654599599999,588555.36857,1072,37881.28,333984.14489,0 -1654599600000,8.790,8.806,8.632,8.647,400378.20,1654599899999,3481517.57955,6930,131268.51,1140707.91120,0 -1654599900000,8.646,8.703,8.645,8.667,169674.15,1654600199999,1471022.53234,3346,90435.96,784128.67128,0 -1654600200000,8.668,8.668,8.568,8.606,295468.65,1654600499999,2542063.84953,5609,104169.49,896057.64316,0 -1654600500000,8.607,8.642,8.584,8.638,92712.42,1654600799999,799429.45222,2406,54519.50,470190.14129,0 -1654600800000,8.639,8.641,8.588,8.613,79922.57,1654601099999,687954.44997,2290,35914.66,309194.64948,0 -1654601100000,8.613,8.631,8.581,8.616,93081.19,1654601399999,801004.08484,2083,48464.75,417174.05561,0 -1654601400000,8.617,8.635,8.595,8.630,53567.90,1654601699999,461422.99356,1504,27486.35,236804.60425,0 -1654601700000,8.629,8.643,8.607,8.626,79131.50,1654601999999,682637.05860,1986,44374.18,382860.72881,0 -1654602000000,8.627,8.628,8.601,8.618,55337.68,1654602299999,476746.86692,1430,23185.24,199776.49247,0 -1654602300000,8.618,8.631,8.604,8.622,43926.39,1654602599999,378659.50129,1200,21706.86,187134.72485,0 -1654602600000,8.623,8.624,8.599,8.607,43361.47,1654602899999,373440.51282,1085,15583.72,134243.55863,0 -1654602900000,8.608,8.660,8.605,8.656,73398.51,1654603199999,633870.34764,1566,53737.18,464099.18742,0 -1654603200000,8.656,8.662,8.626,8.643,68316.76,1654603499999,590487.39822,1627,33998.06,293908.11359,0 -1654603500000,8.642,8.653,8.636,8.645,28137.55,1654603799999,243247.65609,1067,14098.84,121885.68750,0 -1654603800000,8.647,8.654,8.629,8.642,38672.10,1654604099999,334177.32415,1144,19093.23,165030.30944,0 -1654604100000,8.642,8.663,8.635,8.641,32938.02,1654604399999,284814.94565,1074,15671.58,135535.11416,0 -1654604400000,8.641,8.658,8.596,8.605,57619.72,1654604699999,496964.57768,1514,23831.39,205629.19938,0 -1654604700000,8.605,8.616,8.592,8.600,45140.86,1654604999999,388368.61141,1236,19043.83,163865.80069,0 -1654605000000,8.600,8.626,8.593,8.621,67273.00,1654605299999,579101.89488,1279,36641.18,315483.00228,0 -1654605300000,8.621,8.673,8.616,8.648,68124.00,1654605599999,589081.49124,1542,37157.24,321189.06576,0 -1654605600000,8.649,8.657,8.622,8.653,56322.26,1654605899999,486786.07948,1437,26109.11,225695.25477,0 -1654605900000,8.652,8.655,8.602,8.609,46309.92,1654606199999,399176.70207,1407,20703.66,178439.19100,0 -1654606200000,8.608,8.616,8.602,8.613,41659.10,1654606499999,358616.99010,1147,16179.95,139285.51680,0 -1654606500000,8.614,8.621,8.601,8.605,25549.81,1654606799999,220005.78825,796,11173.65,96226.99619,0 -1654606800000,8.607,8.615,8.582,8.600,58693.72,1654607099999,504670.97596,1524,26874.93,231181.95053,0 -1654607100000,8.599,8.618,8.597,8.613,43454.46,1654607399999,374115.67139,1185,26129.95,224959.83666,0 -1654607400000,8.613,8.631,8.594,8.597,39385.96,1654607699999,339158.23929,1254,19130.17,164778.82871,0 -1654607700000,8.597,8.615,8.596,8.607,24776.41,1654607999999,213236.79702,814,12696.60,109276.65957,0 -1654608000000,8.608,8.616,8.601,8.608,29943.21,1654608299999,257762.86191,812,16083.83,138463.25624,0 -1654608300000,8.608,8.624,8.608,8.618,29292.90,1654608599999,252380.13659,1030,11900.16,102535.62341,0 -1654608600000,8.619,8.654,8.556,8.640,181645.38,1654608899999,1565274.31441,3632,79615.20,686560.16440,0 -1654608900000,8.639,8.678,8.629,8.668,120264.40,1654609199999,1041502.46394,2283,72954.64,631892.55761,0 -1654609200000,8.670,8.713,8.664,8.705,156302.41,1654609499999,1359080.76481,2981,83351.21,724751.99966,0 -1654609500000,8.706,8.728,8.696,8.719,141084.25,1654609799999,1228692.46086,2667,79943.54,696394.72985,0 -1654609800000,8.719,8.753,8.719,8.727,129090.08,1654610099999,1127388.15529,2384,66878.30,584212.48194,0 -1654610100000,8.729,8.743,8.693,8.705,96811.75,1654610399999,843606.30385,1843,38927.10,339188.61432,0 -1654610400000,8.706,8.745,8.692,8.745,104083.89,1654610699999,907333.48338,1958,53015.10,462355.22734,0 -1654610700000,8.743,8.755,8.723,8.745,99812.74,1654610999999,872331.29696,2056,46911.24,410015.92880,0 -1654611000000,8.745,8.760,8.732,8.750,71335.93,1654611299999,623802.48575,1643,35138.63,307300.97769,0 -1654611300000,8.749,8.754,8.733,8.748,63238.35,1654611599999,552947.51605,1454,29878.35,261267.82528,0 -1654611600000,8.748,8.790,8.736,8.790,112109.98,1654611899999,982670.61817,1816,87367.80,765849.64615,0 -1654611900000,8.791,8.820,8.782,8.810,109013.48,1654612199999,959087.62661,2201,57737.53,508088.32956,0 -1654612200000,8.810,8.879,8.800,8.863,164856.54,1654612499999,1455416.90382,3450,91456.55,807759.42994,0 -1654612500000,8.861,8.893,8.840,8.871,150103.02,1654612799999,1331178.01334,3163,64203.23,569457.17830,0 -1654612800000,8.873,8.877,8.851,8.866,79248.91,1654613099999,702434.25141,2027,35936.81,318552.07022,0 -1654613100000,8.866,8.891,8.864,8.879,100397.85,1654613399999,891124.27447,2095,51450.78,456749.52760,0 -1654613400000,8.880,8.887,8.830,8.872,99688.33,1654613699999,883481.84670,2263,42873.18,380024.83021,0 -1654613700000,8.871,8.875,8.829,8.839,59390.70,1654613999999,525621.13274,1539,22931.83,203086.81032,0 -1654614000000,8.840,8.845,8.807,8.809,68709.67,1654614299999,606731.76981,1784,28286.31,249810.52367,0 -1654614300000,8.808,8.845,8.785,8.842,99723.93,1654614599999,878739.38291,2084,47952.12,422844.68527,0 -1654614600000,8.843,8.856,8.821,8.835,57677.63,1654614899999,509967.46021,1438,26245.35,232092.02546,0 -1654614900000,8.835,8.866,8.816,8.822,67785.26,1654615199999,599517.90687,1702,33989.16,300670.72033,0 -1654615200000,8.823,8.829,8.772,8.782,85826.01,1654615499999,754744.12145,1905,32138.69,282525.16252,0 -1654615500000,8.781,8.809,8.738,8.746,87434.76,1654615799999,766714.63814,1881,36077.24,316590.92153,0 -1654615800000,8.746,8.770,8.731,8.763,95758.92,1654616099999,837809.10774,1909,61709.60,540004.14089,0 -1654616100000,8.762,8.763,8.716,8.755,70919.33,1654616399999,620014.47843,1550,28449.96,248776.92550,0 -1654616400000,8.753,8.758,8.731,8.751,41599.38,1654616699999,363801.10164,1179,21700.36,189802.22845,0 -1654616700000,8.750,8.776,8.712,8.716,62721.31,1654616999999,548590.81442,1609,29681.39,259775.71569,0 -1654617000000,8.715,8.753,8.705,8.729,72663.31,1654617299999,634462.31031,1552,37503.62,327521.36824,0 -1654617300000,8.729,8.757,8.725,8.744,52755.56,1654617599999,461279.58202,1339,22605.98,197674.96529,0 -1654617600000,8.744,8.745,8.702,8.706,124189.38,1654617899999,1082859.96479,2067,32925.94,287129.82715,0 -1654617900000,8.706,8.709,8.674,8.688,133362.45,1654618199999,1159282.05173,2480,43024.71,374046.87999,0 -1654618200000,8.687,8.699,8.677,8.695,53741.20,1654618499999,466967.72810,1339,35949.59,312395.58063,0 -1654618500000,8.694,8.694,8.648,8.659,130945.49,1654618799999,1134257.87432,2672,56881.77,492828.31384,0 -1654618800000,8.659,8.670,8.625,8.639,101229.81,1654619099999,874662.65062,2118,33463.19,289301.97033,0 -1654619100000,8.640,8.650,8.613,8.614,88173.19,1654619399999,761236.03158,1668,41161.43,355513.40288,0 -1654619400000,8.613,8.659,8.580,8.655,169797.63,1654619699999,1462173.43828,3258,76163.24,656476.94926,0 -1654619700000,8.652,8.682,8.647,8.676,73815.33,1654619999999,639714.15024,1628,43273.14,375084.44710,0 -1654620000000,8.677,8.721,8.677,8.695,110447.98,1654620299999,960907.14719,1888,65196.03,567108.42780,0 -1654620300000,8.696,8.728,8.696,8.707,70696.58,1654620599999,615923.17231,1574,31887.36,277845.82386,0 -1654620600000,8.705,8.714,8.679,8.706,53296.00,1654620899999,463418.30189,1278,20807.81,180989.91007,0 -1654620900000,8.707,8.746,8.701,8.737,65930.97,1654621199999,575358.16220,1542,42417.93,370221.43085,0 -1654621200000,8.737,8.743,8.712,8.732,78564.20,1654621499999,685540.73957,1745,30481.14,266039.15494,0 -1654621500000,8.732,8.744,8.725,8.736,64203.10,1654621799999,560841.96235,1260,39279.56,343155.70993,0 -1654621800000,8.735,8.796,8.733,8.791,217365.36,1654622099999,1906497.26682,2950,168210.91,1475400.62193,0 -1654622100000,8.791,8.808,8.773,8.775,90877.86,1654622399999,799085.16929,1636,37291.38,328009.30158,0 -1654622400000,8.774,8.787,8.741,8.752,68647.47,1654622699999,601695.40986,1369,28674.97,251433.10602,0 -1654622700000,8.752,8.778,8.740,8.772,79905.19,1654622999999,700019.43557,1129,59793.62,523814.91374,0 -1654623000000,8.772,8.780,8.730,8.745,84819.72,1654623299999,742466.27935,1299,30899.06,270491.00935,0 -1654623300000,8.744,8.769,8.736,8.763,53991.63,1654623599999,472597.61657,1124,38057.42,333153.06318,0 -1654623600000,8.763,8.775,8.750,8.774,25594.26,1654623899999,224279.36222,742,7359.81,64510.05998,0 -1654623900000,8.773,8.797,8.763,8.792,45729.94,1654624199999,401807.26260,1071,29477.87,259043.40238,0 -1654624200000,8.791,8.818,8.785,8.813,46249.28,1654624499999,407137.62164,1028,28755.18,253182.18162,0 -1654624500000,8.813,8.815,8.801,8.807,34203.47,1654624799999,301180.49648,821,11575.35,101938.69223,0 -1654624800000,8.807,8.816,8.793,8.800,50235.76,1654625099999,442285.99179,1245,20072.22,176723.60982,0 -1654625100000,8.799,8.854,8.795,8.854,91500.16,1654625399999,807422.27931,1585,55240.61,487638.55341,0 -1654625400000,8.854,8.890,8.839,8.881,172075.01,1654625699999,1525614.56814,2907,76643.10,679732.90013,0 -1654625700000,8.880,8.910,8.852,8.869,167840.36,1654625999999,1490491.50512,2770,75201.66,668328.00535,0 -1654626000000,8.869,8.900,8.853,8.890,63244.52,1654626299999,561391.80316,1469,43020.98,381906.11613,0 -1654626300000,8.889,8.909,8.879,8.895,47873.41,1654626599999,425880.32707,1680,24634.64,219143.07760,0 -1654626600000,8.894,8.922,8.878,8.912,85324.12,1654626899999,759532.37480,2153,46343.95,412598.38030,0 -1654626900000,8.913,8.924,8.902,8.913,50635.92,1654627199999,451243.73955,1448,17592.94,156801.20753,0 -1654627200000,8.913,8.936,8.893,8.897,105711.37,1654627499999,942430.35135,2176,60148.71,536475.46973,0 -1654627500000,8.897,8.907,8.871,8.886,76069.57,1654627799999,676210.45464,1882,29944.43,266292.54002,0 -1654627800000,8.885,8.901,8.878,8.889,39509.88,1654628099999,351292.02241,1296,21283.20,189245.75389,0 -1654628100000,8.889,8.913,8.886,8.907,38749.73,1654628399999,344893.28790,1136,23369.50,208037.91087,0 -1654628400000,8.908,8.922,8.901,8.918,55478.00,1654628699999,494501.40495,1406,28621.99,255141.78468,0 -1654628700000,8.916,8.946,8.908,8.936,86894.32,1654628999999,776017.45435,1897,46127.85,411907.21226,0 -1654629000000,8.935,8.960,8.916,8.921,83659.97,1654629299999,747871.61208,1904,39533.34,353529.28672,0 -1654629300000,8.920,8.927,8.903,8.919,44568.32,1654629599999,397252.31953,1238,20350.36,181417.66620,0 -1654629600000,8.916,8.924,8.897,8.918,46452.67,1654629899999,413824.02985,1222,18866.89,168102.69294,0 -1654629900000,8.918,8.930,8.911,8.924,30654.60,1654630199999,273440.73932,863,17209.53,153522.67622,0 -1654630200000,8.924,8.974,8.922,8.961,101553.86,1654630499999,909096.72213,2029,62527.69,559823.10546,0 -1654630500000,8.963,9.035,8.952,9.034,224220.52,1654630799999,2017199.81874,3929,125405.17,1128562.97441,0 -1654630800000,9.033,9.078,9.007,9.069,197872.78,1654631099999,1788507.07559,3669,106059.43,959198.50723,0 -1654631100000,9.070,9.137,9.052,9.110,225391.00,1654631399999,2048739.41771,4538,125323.24,1139313.02427,0 -1654631400000,9.109,9.154,9.045,9.094,260061.63,1654631699999,2366857.96907,4814,117873.62,1073050.63445,0 -1654631700000,9.095,9.096,8.986,9.042,152614.68,1654631999999,1378338.00176,3413,54243.83,490011.49488,0 -1654632000000,9.041,9.087,9.035,9.083,95728.86,1654632299999,867685.27612,2462,52109.86,472294.47212,0 -1654632300000,9.082,9.153,9.078,9.104,123763.60,1654632599999,1127973.56056,3015,71887.92,655201.79207,0 -1654632600000,9.103,9.134,9.065,9.107,183463.10,1654632899999,1670741.59048,3530,103058.06,938824.41403,0 -1654632900000,9.109,9.136,9.098,9.113,86109.24,1654633199999,784877.21238,2361,42804.70,390214.23315,0 -1654633200000,9.112,9.155,9.108,9.134,102306.28,1654633499999,934254.37380,2792,52644.71,480774.94244,0 -1654633500000,9.134,9.186,9.106,9.110,131676.17,1654633799999,1205119.44375,3441,62051.57,568093.35865,0 -1654633800000,9.110,9.125,9.078,9.089,119211.20,1654634099999,1084326.05092,2637,56131.04,510678.16628,0 -1654634100000,9.088,9.106,9.054,9.079,79312.67,1654634399999,720412.58046,2196,33331.35,302818.00223,0 -1654634400000,9.081,9.106,9.075,9.079,83121.80,1654634699999,755351.95200,1914,42448.05,385743.44225,0 -1654634700000,9.080,9.098,9.055,9.059,46797.08,1654634999999,424692.90379,1555,22570.86,204865.34523,0 -1654635000000,9.058,9.105,9.056,9.083,50148.68,1654635299999,455507.41506,1444,25199.56,228938.09752,0 -1654635300000,9.083,9.104,9.054,9.057,54449.09,1654635599999,494459.60705,1570,23374.81,212363.61035,0 -1654635600000,9.056,9.075,9.054,9.065,29206.59,1654635899999,264776.87630,1129,17246.54,156366.20688,0 -1654635900000,9.065,9.092,9.063,9.072,46030.16,1654636199999,417890.34921,1415,19197.61,174304.71323,0 -1654636200000,9.072,9.094,9.072,9.079,34352.38,1654636499999,312035.16092,1061,19547.15,177555.48298,0 -1654636500000,9.080,9.113,9.080,9.089,43556.88,1654636799999,396294.56640,1129,29981.86,272828.87075,0 -1654636800000,9.089,9.105,9.084,9.094,31362.65,1654637099999,285230.12209,1043,12662.80,115175.07600,0 -1654637100000,9.093,9.098,9.019,9.040,72066.56,1654637399999,652023.66570,1926,21741.62,196765.29813,0 -1654637400000,9.040,9.042,9.029,9.033,53180.53,1654637699999,480406.92588,1208,26862.61,242692.75382,0 -1654637700000,9.034,9.190,9.031,9.167,193025.01,1654637999999,1759074.17160,4352,133925.83,1219884.28588,0 -1654638000000,9.165,9.165,9.136,9.156,96377.95,1654638299999,881629.76149,2476,60961.56,557703.25715,0 -1654638300000,9.158,9.184,9.110,9.111,85644.47,1654638599999,783643.38432,2458,42011.33,384768.30554,0 -1654638600000,9.112,9.125,9.103,9.115,40597.30,1654638899999,370079.86365,1195,22687.09,206846.46700,0 -1654638900000,9.115,9.231,9.115,9.219,143576.11,1654639199999,1319202.55743,3501,99975.21,918186.30060,0 -1654639200000,9.218,9.280,9.177,9.191,204624.03,1654639499999,1889564.11434,4676,97523.35,900584.14839,0 -1654639500000,9.190,9.249,9.153,9.247,74693.84,1654639799999,686391.49894,2314,44684.43,410894.66943,0 -1654639800000,9.246,9.365,9.211,9.297,446016.35,1654640099999,4142982.48268,9787,250028.59,2322078.45963,0 -1654640100000,9.294,9.298,9.222,9.230,144137.81,1654640399999,1333717.64654,3325,59505.85,550686.81800,0 -1654640400000,9.229,9.241,9.212,9.219,58170.56,1654640699999,536584.28024,1789,24481.40,225846.53203,0 -1654640700000,9.219,9.231,9.196,9.215,56277.94,1654640999999,518594.92500,1629,21926.66,202075.58831,0 -1654641000000,9.217,9.248,9.196,9.205,69214.75,1654641299999,638167.55879,2050,35674.88,328947.54223,0 -1654641300000,9.205,9.219,9.196,9.202,47409.01,1654641599999,436518.26431,1411,22060.64,203157.72791,0 -1654641600000,9.203,9.213,9.146,9.152,132830.07,1654641899999,1218774.91562,2982,44485.88,408537.53024,0 -1654641900000,9.153,9.166,9.036,9.037,218112.98,1654642199999,1984737.93308,5461,88049.94,801160.18886,0 -1654642200000,9.038,9.209,9.024,9.209,193877.80,1654642499999,1760924.75235,4666,108540.31,986788.61347,0 -1654642500000,9.208,9.255,9.126,9.194,262272.36,1654642799999,2407931.74848,6041,134419.27,1234248.32869,0 -1654642800000,9.192,9.225,9.075,9.129,245629.62,1654643099999,2243052.84243,5324,108076.86,987151.77205,0 -1654643100000,9.131,9.295,9.129,9.287,365298.62,1654643399999,3368605.24699,7950,219737.92,2025774.33284,0 -1654643400000,9.287,9.318,9.250,9.252,75761.09,1654643699999,703905.94006,2567,38266.07,355651.94174,0 -1654643700000,9.252,9.296,9.191,9.241,132092.11,1654643999999,1220678.44552,3578,77395.03,715509.34023,0 -1654644000000,9.238,9.364,9.236,9.342,166128.75,1654644299999,1546985.86731,3699,105442.73,981546.64475,0 -1654644300000,9.340,9.340,9.295,9.308,37705.12,1654644599999,351180.76082,1570,20921.44,194811.35584,0 -1654644600000,9.307,9.312,9.255,9.257,39096.84,1654644899999,363285.91380,1366,15172.35,141024.56276,0 -1654644900000,9.257,9.287,9.254,9.259,28448.86,1654645199999,263765.10035,1364,14328.40,132860.38751,0 -1654645200000,9.259,9.303,9.253,9.262,39721.94,1654645499999,368327.25167,1780,20820.61,193050.76202,0 -1654645500000,9.263,9.278,9.228,9.228,55894.80,1654645799999,517586.15574,1534,32423.34,300433.53063,0 -1654645800000,9.229,9.248,9.203,9.211,130404.74,1654646099999,1202416.64537,2390,54796.21,505564.43223,0 -1654646100000,9.210,9.222,9.178,9.180,84331.88,1654646399999,775621.93917,2192,37706.67,346927.46171,0 -1654646400000,9.181,9.220,9.171,9.203,89200.70,1654646699999,820023.49402,2787,43361.59,398666.86725,0 -1654646700000,9.202,9.202,9.153,9.167,77150.05,1654646999999,707673.17170,2535,31477.32,288710.16752,0 -1654647000000,9.169,9.208,9.160,9.206,57590.99,1654647299999,528997.62190,1796,29569.88,271690.87363,0 -1654647300000,9.209,9.223,9.190,9.198,59286.23,1654647599999,545824.14934,2002,32740.37,301483.21812,0 -1654647600000,9.197,9.272,9.189,9.251,68473.74,1654647899999,632698.34180,2058,48570.17,448955.24699,0 -1654647900000,9.251,9.278,9.240,9.271,58118.68,1654648199999,538286.20189,1913,36830.47,341139.64301,0 -1654648200000,9.272,9.301,9.269,9.283,42518.47,1654648499999,394859.68445,1498,22913.04,212793.05693,0 -1654648500000,9.284,9.293,9.259,9.272,33682.06,1654648799999,312459.18465,1227,15430.11,143162.06399,0 -1654648800000,9.272,9.287,9.252,9.252,34049.21,1654649099999,315612.01169,965,11480.99,106450.61982,0 -1654649100000,9.253,9.278,9.253,9.262,23790.66,1654649399999,220481.83860,738,10679.79,98974.27431,0 -1654649400000,9.261,9.281,9.257,9.279,19691.94,1654649699999,182543.50635,575,12446.99,115396.97254,0 -1654649700000,9.278,9.283,9.218,9.234,43084.03,1654649999999,398293.27961,1272,19869.62,183603.14986,0 -1654650000000,9.235,9.240,9.166,9.177,109529.85,1654650299999,1008031.81351,2278,40338.19,371213.87921,0 -1654650300000,9.179,9.179,9.088,9.137,141379.43,1654650599999,1289609.58893,3766,64011.51,583823.99282,0 -1654650600000,9.138,9.162,9.115,9.145,57812.42,1654650899999,528285.70218,1926,28411.42,259658.91045,0 -1654650900000,9.145,9.184,9.132,9.148,70085.09,1654651199999,641709.78069,2054,27032.67,247541.01249,0 -1654651200000,9.148,9.209,9.139,9.194,58766.55,1654651499999,539320.93107,1631,36526.61,335311.34546,0 -1654651500000,9.193,9.213,9.189,9.195,35113.61,1654651799999,323049.01601,936,20218.69,186044.68602,0 -1654651800000,9.196,9.259,9.182,9.215,65338.76,1654652099999,602994.63779,1671,41042.40,378918.44154,0 -1654652100000,9.216,9.254,9.214,9.245,51062.53,1654652399999,471280.95194,1312,26037.34,240338.86918,0 -1654652400000,9.245,9.265,9.213,9.258,38952.52,1654652699999,359816.46264,1163,21109.95,195042.82915,0 -1654652700000,9.257,9.268,9.230,9.248,37081.02,1654652999999,342979.23556,884,19892.55,184015.87917,0 -1654653000000,9.249,9.300,9.249,9.290,40417.16,1654653299999,375040.68370,1058,23907.54,221877.17885,0 -1654653300000,9.292,9.308,9.290,9.302,42050.99,1654653599999,391056.57306,856,27211.74,253087.35924,0 -1654653600000,9.302,9.339,9.299,9.335,46642.76,1654653899999,434599.14434,1377,28406.39,264748.26954,0 -1654653900000,9.335,9.430,9.329,9.404,102549.56,1654654199999,962311.89055,2784,59126.91,554898.00399,0 -1654654200000,9.404,9.413,9.374,9.383,38129.14,1654654499999,358065.74440,1150,16987.39,159613.67144,0 -1654654500000,9.382,9.400,9.356,9.370,31618.84,1654654799999,296449.01878,1009,10841.71,101650.10129,0 -1654654800000,9.372,9.372,9.329,9.335,37134.28,1654655099999,347084.01230,1037,10921.09,102086.65837,0 -1654655100000,9.335,9.345,9.315,9.319,19705.43,1654655399999,183752.98622,670,10621.62,99041.21907,0 -1654655400000,9.318,9.356,9.317,9.352,30203.71,1654655699999,281968.34694,813,19570.39,182712.95445,0 -1654655700000,9.352,9.360,9.338,9.352,24014.21,1654655999999,224549.60426,645,12249.55,114551.54138,0 -1654656000000,9.353,9.364,9.333,9.354,48280.33,1654656299999,451474.53192,1081,22535.66,210722.04180,0 -1654656300000,9.355,9.395,9.344,9.393,45518.75,1654656599999,426246.99805,1061,22871.79,214191.92412,0 -1654656600000,9.393,9.415,9.344,9.348,78883.65,1654656899999,740513.74942,1461,26160.57,245663.01932,0 -1654656900000,9.348,9.348,9.292,9.293,47578.00,1654657199999,443465.52049,1297,19198.62,178978.95174,0 -1654657200000,9.295,9.310,9.292,9.297,47604.72,1654657499999,442738.10308,1350,21482.66,199808.10625,0 -1654657500000,9.297,9.301,9.258,9.263,58287.47,1654657799999,540721.48584,1348,19411.72,180102.49751,0 -1654657800000,9.264,9.284,9.247,9.265,107420.74,1654658099999,995012.77313,2327,64464.26,597179.59291,0 -1654658100000,9.264,9.265,9.141,9.161,247585.56,1654658399999,2275679.63307,4841,95138.91,874777.99568,0 -1654658400000,9.160,9.194,9.116,9.139,173513.49,1654658699999,1588369.70852,4201,79962.75,732291.94634,0 -1654658700000,9.139,9.139,9.043,9.060,179609.97,1654658999999,1632268.72541,4418,73504.53,668399.72257,0 -1654659000000,9.060,9.061,8.942,8.954,311041.91,1654659299999,2799516.33507,6251,123873.70,1114933.57346,0 -1654659300000,8.956,9.005,8.921,8.979,148284.80,1654659599999,1329934.84157,3063,86995.83,780495.88602,0 -1654659600000,8.979,8.980,8.926,8.941,63829.38,1654659899999,571597.39745,1837,28558.17,255759.12630,0 -1654659900000,8.940,9.071,8.934,9.056,133718.08,1654660199999,1205815.70268,2917,88941.93,801867.47519,0 -1654660200000,9.057,9.070,8.982,8.986,77018.76,1654660499999,695219.24239,1979,31118.18,281066.84968,0 -1654660500000,8.986,8.990,8.951,8.987,71492.13,1654660799999,641669.59606,1933,40951.01,367614.29638,0 -1654660800000,8.987,8.989,8.949,8.968,71728.07,1654661099999,643204.29000,2051,36572.34,328056.51037,0 -1654661100000,8.969,8.975,8.937,8.963,55439.71,1654661399999,496424.84685,1492,28773.24,257717.74323,0 -1654661400000,8.965,9.041,8.964,9.033,95099.87,1654661699999,856580.93945,2183,54170.64,487887.88944,0 -1654661700000,9.033,9.053,8.984,8.990,80737.73,1654661999999,728352.87310,1772,42919.32,387178.55000,0 -1654662000000,8.989,9.032,8.988,9.013,31563.22,1654662299999,284422.09284,954,18100.97,163071.44173,0 -1654662300000,9.015,9.023,9.003,9.018,38956.57,1654662599999,351037.61530,965,18941.38,170677.47733,0 -1654662600000,9.018,9.022,8.946,8.948,88781.10,1654662899999,797336.01596,1676,16015.62,143838.13256,0 -1654662900000,8.949,8.973,8.934,8.946,68785.87,1654663199999,615676.91557,1297,30620.36,274170.60690,0 -1654663200000,8.946,8.973,8.943,8.961,51688.60,1654663499999,462918.12497,1209,28075.79,251466.50389,0 -1654663500000,8.960,8.969,8.909,8.937,105278.71,1654663799999,940685.49964,2272,41979.07,375076.48891,0 -1654663800000,8.938,8.949,8.872,8.891,98648.01,1654664099999,878350.03128,1745,32378.17,288621.63243,0 -1654664100000,8.891,8.920,8.891,8.910,38650.72,1654664399999,344318.94090,925,22659.21,201869.14914,0 -1654664400000,8.910,8.936,8.900,8.933,55269.88,1654664699999,492609.74376,1480,32664.19,291134.60917,0 -1654664700000,8.934,8.961,8.912,8.917,66823.39,1654664999999,597499.96841,1663,37497.10,335289.58739,0 -1654665000000,8.918,8.937,8.910,8.927,24780.59,1654665299999,221208.20530,613,14340.15,128018.01854,0 -1654665300000,8.929,8.933,8.910,8.917,28084.41,1654665599999,250589.69804,687,16301.50,145473.18246,0 -1654665600000,8.917,8.949,8.906,8.939,25747.11,1654665899999,230022.83213,752,13373.37,119498.12492,0 -1654665900000,8.939,8.939,8.905,8.929,21503.65,1654666199999,191840.00308,644,9179.53,81887.53628,0 -1654666200000,8.929,8.993,8.920,8.965,85961.06,1654666499999,771039.29941,1432,55781.28,500529.97677,0 -1654666500000,8.967,9.011,8.955,9.003,60312.84,1654666799999,541267.24694,1051,29289.89,263104.69692,0 -1654666800000,9.000,9.047,8.993,9.026,93489.92,1654667099999,843309.03911,2066,43759.20,394793.35760,0 -1654667100000,9.024,9.050,9.004,9.011,62349.33,1654667399999,563022.49162,1461,28923.33,261245.06030,0 -1654667400000,9.012,9.029,9.004,9.021,29059.74,1654667699999,262052.47112,705,14392.76,129797.56910,0 -1654667700000,9.021,9.036,9.001,9.023,34083.26,1654667999999,307258.34216,799,18852.52,169952.69719,0 -1654668000000,9.023,9.065,9.006,9.048,68292.85,1654668299999,617251.96759,1464,40041.48,362026.68673,0 -1654668300000,9.047,9.050,8.996,8.996,48586.43,1654668599999,438165.89366,1015,15516.18,139997.75219,0 -1654668600000,8.998,9.007,8.948,8.950,61122.64,1654668899999,548911.03420,1161,29659.98,266406.57724,0 -1654668900000,8.950,8.969,8.893,8.895,110477.16,1654669199999,985893.89101,2062,38492.79,343688.87418,0 -1654669200000,8.896,8.904,8.830,8.838,177427.29,1654669499999,1573467.05260,3172,61737.03,548206.77201,0 -1654669500000,8.837,8.859,8.818,8.841,77376.99,1654669799999,683929.59551,2102,36871.88,325946.65003,0 -1654669800000,8.842,8.859,8.778,8.788,144209.62,1654670099999,1270879.41246,2908,52819.91,466022.75125,0 -1654670100000,8.789,8.817,8.777,8.782,88133.85,1654670399999,775565.17759,1344,44778.14,394134.28225,0 -1654670400000,8.782,8.786,8.671,8.674,402543.99,1654670699999,3510334.68970,4857,176351.93,1537726.15210,0 -1654670700000,8.675,8.760,8.667,8.749,212633.90,1654670999999,1854496.30155,2975,135022.80,1177429.21478,0 -1654671000000,8.749,8.792,8.749,8.751,232326.47,1654671299999,2038434.87883,2568,118675.35,1041328.74541,0 -1654671300000,8.752,8.799,8.742,8.794,65574.10,1654671599999,575654.96153,1514,35560.28,312288.43609,0 -1654671600000,8.795,8.806,8.760,8.776,98886.66,1654671899999,868515.92837,2014,48513.01,426193.03572,0 -1654671900000,8.774,8.787,8.720,8.759,82042.04,1654672199999,718236.18539,1779,37169.40,325421.87096,0 -1654672200000,8.760,8.790,8.743,8.785,62359.56,1654672499999,546934.28188,1393,42249.74,370599.54491,0 -1654672500000,8.785,8.791,8.725,8.732,69552.33,1654672799999,608755.58802,1416,18612.99,162985.97270,0 -1654672800000,8.734,8.772,8.721,8.768,62138.67,1654673099999,543154.63705,1319,40288.31,352253.15417,0 -1654673100000,8.766,8.779,8.754,8.754,28991.09,1654673399999,254203.36766,852,12674.90,111155.02189,0 -1654673400000,8.754,8.786,8.746,8.779,44579.92,1654673699999,391005.47351,1132,25291.42,221844.22683,0 -1654673700000,8.779,8.782,8.740,8.761,56809.25,1654673999999,497835.40311,1103,18264.12,160066.16752,0 -1654674000000,8.761,8.823,8.760,8.823,60480.27,1654674299999,532023.77018,1431,40775.43,358643.30789,0 -1654674300000,8.822,8.858,8.809,8.839,120366.15,1654674599999,1063654.94964,2128,59168.41,522926.86863,0 -1654674600000,8.840,8.858,8.812,8.824,108615.28,1654674899999,960149.92152,1607,51029.20,451252.53985,0 -1654674900000,8.826,8.855,8.819,8.849,42437.15,1654675199999,375191.84858,887,24530.38,216910.78469,0 -1654675200000,8.848,8.871,8.826,8.870,78377.82,1654675499999,693859.76526,1531,47334.15,419137.53540,0 -1654675500000,8.869,8.871,8.810,8.815,85143.63,1654675799999,752646.69757,1428,37066.81,327745.04811,0 -1654675800000,8.816,8.860,8.816,8.836,40420.10,1654676099999,357333.03531,1034,23295.19,205927.38707,0 -1654676100000,8.838,8.840,8.783,8.824,83408.04,1654676399999,734325.99243,1596,36380.32,320311.41139,0 -1654676400000,8.825,8.872,8.824,8.865,49100.20,1654676699999,434349.80380,1178,32998.76,291934.72143,0 -1654676700000,8.863,8.871,8.828,8.854,49539.84,1654676999999,438664.68518,1125,26635.05,235906.46954,0 -1654677000000,8.855,8.880,8.843,8.852,64667.89,1654677299999,573082.22529,1278,28072.68,248899.98085,0 -1654677300000,8.851,8.874,8.844,8.848,43804.12,1654677599999,388231.11657,960,20511.57,181834.15142,0 -1654677600000,8.848,8.883,8.835,8.871,97067.46,1654677899999,860301.22576,1738,52745.32,467567.63103,0 -1654677900000,8.871,8.900,8.854,8.856,93942.41,1654678199999,833713.68089,1812,46931.92,416585.79364,0 -1654678200000,8.859,8.873,8.842,8.870,52403.25,1654678499999,463990.69063,1037,23571.48,208769.13956,0 -1654678500000,8.870,8.880,8.850,8.874,38840.55,1654678799999,344296.07951,948,19027.77,168720.16095,0 -1654678800000,8.874,8.878,8.821,8.835,62555.25,1654679099999,553998.51072,1501,19585.66,173463.68770,0 -1654679100000,8.834,8.862,8.826,8.839,53093.49,1654679399999,469453.47829,1380,22470.37,198743.33339,0 -1654679400000,8.839,8.863,8.819,8.856,41379.28,1654679699999,365649.58786,1239,19512.52,172452.07528,0 -1654679700000,8.856,8.862,8.821,8.857,45726.07,1654679999999,404214.86358,1238,27370.21,241965.92227,0 -1654680000000,8.857,8.872,8.844,8.847,51663.26,1654680299999,457661.00046,850,21794.34,193081.91871,0 -1654680300000,8.848,8.898,8.839,8.886,69070.91,1654680599999,612982.39362,1371,29290.23,259958.91518,0 -1654680600000,8.888,8.929,8.855,8.929,115426.61,1654680899999,1026685.34249,2125,53335.13,474957.24865,0 -1654680900000,8.926,8.929,8.888,8.894,61799.26,1654681199999,550490.58964,1144,30845.33,274792.84014,0 -1654681200000,8.896,8.928,8.888,8.922,40324.56,1654681499999,359313.25796,866,13683.54,121927.86986,0 -1654681500000,8.922,8.925,8.869,8.883,58277.45,1654681799999,518385.15395,1069,18182.00,161724.09267,0 -1654681800000,8.882,8.893,8.868,8.875,71915.60,1654682099999,638477.81260,1176,33201.72,294863.12530,0 -1654682100000,8.876,8.890,8.869,8.890,58498.30,1654682399999,519307.39491,1223,30380.65,269748.21358,0 -1654682400000,8.889,8.891,8.830,8.839,99093.40,1654682699999,877898.00273,1791,28958.14,256614.28643,0 -1654682700000,8.840,8.841,8.799,8.816,88307.83,1654682999999,778890.38473,1980,41410.03,365386.74246,0 -1654683000000,8.817,8.821,8.803,8.808,28851.68,1654683299999,254160.36798,875,11857.43,104470.27788,0 -1654683300000,8.808,8.825,8.802,8.804,43980.42,1654683599999,387533.48194,970,24945.62,219828.09504,0 -1654683600000,8.804,8.831,8.802,8.808,53154.91,1654683899999,468485.27150,1029,34642.05,305362.33155,0 -1654683900000,8.809,8.828,8.759,8.768,100532.18,1654684199999,882813.77293,2138,34024.50,298905.77450,0 -1654684200000,8.768,8.804,8.761,8.803,70463.64,1654684499999,618674.99648,1397,39419.79,346140.14250,0 -1654684500000,8.803,8.831,8.799,8.824,53193.17,1654684799999,468902.22650,1055,29994.23,264388.37323,0 -1654684800000,8.823,8.852,8.808,8.813,60390.53,1654685099999,533326.51450,1140,25935.88,229108.74814,0 -1654685100000,8.813,8.813,8.746,8.788,99716.82,1654685399999,874911.10374,1922,36877.17,323590.71831,0 -1654685400000,8.791,8.792,8.754,8.786,46406.43,1654685699999,407200.13328,1277,22911.00,201069.19473,0 -1654685700000,8.785,8.785,8.768,8.774,23265.80,1654685999999,204200.72092,609,9803.90,86054.28762,0 -1654686000000,8.775,8.793,8.749,8.788,66855.32,1654686299999,586320.19771,1216,31161.80,273417.77324,0 -1654686300000,8.787,8.806,8.780,8.794,36414.15,1654686599999,320148.12083,896,23264.30,204534.02925,0 -1654686600000,8.795,8.818,8.787,8.812,31733.85,1654686899999,279455.12708,904,18934.67,166781.95351,0 -1654686900000,8.811,8.843,8.808,8.842,59178.03,1654687199999,522102.44939,1035,42189.61,372203.39161,0 -1654687200000,8.842,8.845,8.785,8.799,52708.03,1654687499999,464365.35522,998,18663.68,164516.92267,0 -1654687500000,8.799,8.822,8.795,8.819,24038.47,1654687799999,211884.11510,736,13659.15,120403.87492,0 -1654687800000,8.819,8.843,8.804,8.835,46030.25,1654688099999,406294.50108,934,29619.08,261479.18287,0 -1654688100000,8.834,8.841,8.828,8.828,27126.83,1654688399999,239681.90363,639,12152.64,107383.25794,0 -1654688400000,8.827,8.857,8.807,8.847,55578.30,1654688699999,490799.03857,1179,28727.96,253824.83595,0 -1654688700000,8.848,8.867,8.827,8.852,79968.49,1654688999999,707604.77746,1546,44033.19,389722.55616,0 -1654689000000,8.851,8.891,8.840,8.873,114247.88,1654689299999,1013125.08644,1715,69394.41,615430.76079,0 -1654689300000,8.872,8.899,8.867,8.870,88109.86,1654689599999,782471.45049,1679,48366.54,429579.06902,0 -1654689600000,8.869,8.898,8.822,8.886,109567.14,1654689899999,970432.31265,2317,54483.27,482868.35322,0 -1654689900000,8.885,8.909,8.829,8.839,87833.90,1654690199999,779255.45828,2198,39533.15,350931.41651,0 -1654690200000,8.837,8.858,8.805,8.809,119879.83,1654690499999,1058313.87207,2169,44421.31,392181.37886,0 -1654690500000,8.808,8.831,8.785,8.830,66210.78,1654690799999,583021.86808,1398,40114.45,353402.36949,0 -1654690800000,8.831,8.842,8.752,8.769,95724.38,1654691099999,842248.60538,1939,40083.35,352855.06858,0 -1654691100000,8.770,8.802,8.710,8.783,230576.04,1654691399999,2017700.35493,4515,104036.65,911080.23471,0 -1654691400000,8.783,8.819,8.755,8.809,110371.85,1654691699999,969957.60469,2567,54193.18,476392.13231,0 -1654691700000,8.809,8.816,8.786,8.794,48231.65,1654691999999,424507.47839,1296,22805.74,200726.23740,0 -1654692000000,8.795,8.836,8.772,8.827,57831.48,1654692299999,509445.72025,1648,32271.17,284254.74759,0 -1654692300000,8.828,8.846,8.804,8.815,60706.12,1654692599999,535596.71844,1470,26414.10,233112.70071,0 -1654692600000,8.815,8.846,8.791,8.802,83863.52,1654692899999,739662.29890,1343,37881.43,334473.95469,0 -1654692900000,8.802,8.830,8.790,8.793,58396.38,1654693199999,514499.90383,1284,23918.79,210855.59298,0 -1654693200000,8.793,8.866,8.764,8.865,179442.67,1654693499999,1580741.27833,2819,121086.34,1067156.68253,0 -1654693500000,8.862,8.895,8.850,8.854,102906.38,1654693799999,913309.24332,2012,52011.63,461729.07245,0 -1654693800000,8.855,8.870,8.837,8.866,65194.82,1654694099999,577179.50328,1363,26732.00,236712.33069,0 -1654694100000,8.863,8.866,8.829,8.839,44222.31,1654694399999,391303.84204,1082,25193.05,222979.56785,0 -1654694400000,8.838,8.849,8.827,8.842,31791.60,1654694699999,281058.64884,794,17584.37,155463.58333,0 -1654694700000,8.843,8.874,8.843,8.860,43182.14,1654694999999,382641.66651,1210,25472.59,225710.73861,0 -1654695000000,8.859,8.868,8.804,8.868,82844.61,1654695299999,731845.18874,2346,39544.48,349353.93175,0 -1654695300000,8.867,8.953,8.858,8.949,178578.73,1654695599999,1590977.60601,3759,115935.26,1033026.96493,0 -1654695600000,8.948,8.956,8.890,8.901,96210.14,1654695899999,858061.00555,2813,51864.70,462653.77777,0 -1654695900000,8.901,9.038,8.897,9.023,253229.51,1654696199999,2270479.18255,4602,175181.76,1571213.55143,0 -1654696200000,9.024,9.069,8.980,9.023,223182.07,1654696499999,2013581.26709,4484,107399.71,969272.86261,0 -1654696500000,9.021,9.027,8.967,8.979,80238.84,1654696799999,722481.92726,1999,38555.74,347213.50708,0 -1654696800000,8.980,8.998,8.935,8.983,114876.34,1654697099999,1030091.82732,3082,46818.59,420026.78163,0 -1654697100000,8.983,8.983,8.934,8.937,48681.61,1654697399999,436234.96248,1474,20454.11,183398.94024,0 -1654697400000,8.937,8.951,8.902,8.914,84726.14,1654697699999,756498.77337,1806,28105.47,251025.89190,0 -1654697700000,8.913,8.958,8.898,8.955,72052.78,1654697999999,643052.28814,1675,40877.04,364997.71102,0 -1654698000000,8.955,8.965,8.918,8.948,51454.33,1654698299999,460472.94428,1241,24142.32,216097.95119,0 -1654698300000,8.944,8.944,8.878,8.884,77681.98,1654698599999,692327.22436,1353,17177.55,153272.25589,0 -1654698600000,8.883,8.930,8.873,8.916,70769.41,1654698899999,630224.05104,1726,33162.65,295381.63851,0 -1654698900000,8.916,8.948,8.913,8.923,33846.24,1654699199999,302279.39467,1148,20828.86,186058.31480,0 -1654699200000,8.924,8.942,8.888,8.888,48033.93,1654699499999,428272.30052,1201,16214.40,144705.95305,0 -1654699500000,8.888,8.937,8.884,8.922,43125.44,1654699799999,384422.92140,1383,23326.17,207905.55493,0 -1654699800000,8.922,8.951,8.917,8.929,43961.51,1654700099999,392726.08027,1085,24058.01,214950.98725,0 -1654700100000,8.930,8.930,8.890,8.907,55267.26,1654700399999,492040.65803,1320,17479.75,155645.07331,0 -1654700400000,8.907,8.908,8.879,8.895,42780.00,1654700699999,380471.51772,1329,21551.05,191675.72724,0 -1654700700000,8.893,8.938,8.893,8.933,34769.87,1654700999999,310177.44668,973,18600.75,165909.63792,0 -1654701000000,8.934,8.973,8.917,8.960,53838.48,1654701299999,481927.88866,1165,28076.71,251323.31140,0 -1654701300000,8.962,8.980,8.924,8.964,114391.75,1654701599999,1023525.51588,1553,75672.95,677144.70309,0 -1654701600000,8.963,8.978,8.948,8.960,38730.50,1654701899999,347098.13905,1060,21058.68,188715.77066,0 -1654701900000,8.960,8.972,8.949,8.963,36787.21,1654702199999,329646.10260,767,19107.82,171259.30504,0 -1654702200000,8.960,8.983,8.942,8.967,33231.03,1654702499999,297770.78770,929,17675.79,158414.73867,0 -1654702500000,8.967,8.976,8.957,8.970,26738.29,1654702799999,239736.29820,683,13393.26,120101.09585,0 -1654702800000,8.972,8.987,8.923,8.932,44985.06,1654703099999,402793.23713,1128,20562.83,184214.87354,0 -1654703100000,8.933,8.955,8.924,8.950,31463.41,1654703399999,281224.48480,1030,14098.03,126028.28798,0 -1654703400000,8.948,8.964,8.938,8.949,19627.93,1654703699999,175701.85138,635,9603.81,85975.41796,0 -1654703700000,8.949,8.965,8.940,8.955,21707.90,1654703999999,194342.07776,743,11433.32,102365.19445,0 -1654704000000,8.955,9.021,8.948,9.013,66915.34,1654704299999,601728.87600,1781,32741.89,294525.08835,0 -1654704300000,9.015,9.016,8.963,8.991,56422.42,1654704599999,507181.00560,1545,28367.19,255016.18980,0 -1654704600000,8.989,8.990,8.974,8.982,27216.45,1654704899999,244482.08216,989,9470.22,85081.45035,0 -1654704900000,8.983,8.989,8.967,8.980,35346.29,1654705199999,317402.64269,930,18696.70,167919.59928,0 -1654705200000,8.981,8.988,8.898,8.922,86878.27,1654705499999,775841.38958,2011,36253.71,323755.96853,0 -1654705500000,8.923,8.928,8.894,8.913,48120.93,1654705799999,428615.10640,1369,27167.49,242008.52140,0 -1654705800000,8.914,8.914,8.837,8.871,118231.45,1654706099999,1049190.65109,2636,39732.31,352594.70173,0 -1654706100000,8.872,8.882,8.838,8.840,34849.02,1654706399999,308907.27954,1171,16683.95,147934.74509,0 -1654706400000,8.841,8.861,8.818,8.824,70787.89,1654706699999,625845.81539,1687,38046.78,336511.16645,0 -1654706700000,8.822,8.851,8.818,8.848,68737.90,1654706999999,607526.29144,1554,30793.08,272196.99596,0 -1654707000000,8.847,8.855,8.832,8.839,35586.97,1654707299999,314680.03897,1017,13711.07,121285.73985,0 -1654707300000,8.838,8.856,8.824,8.853,36028.19,1654707599999,318535.00558,972,17264.81,152682.65548,0 -1654707600000,8.853,8.858,8.783,8.820,131443.99,1654707899999,1158499.52782,2492,37211.96,328171.36383,0 -1654707900000,8.821,8.873,8.819,8.870,48332.21,1654708199999,427732.98770,1272,31873.55,282092.69657,0 -1654708200000,8.869,8.895,8.868,8.889,30441.89,1654708499999,270350.93554,1081,17451.03,154975.97062,0 -1654708500000,8.888,8.901,8.883,8.896,52074.14,1654708799999,463084.36406,1314,35247.08,313490.26314,0 -1654708800000,8.894,8.923,8.886,8.918,43051.73,1654709099999,383263.28461,1117,23397.65,208298.53109,0 -1654709100000,8.920,8.922,8.897,8.907,52115.37,1654709399999,464398.49083,1120,24992.72,222705.59315,0 -1654709400000,8.906,8.914,8.874,8.881,37543.05,1654709699999,333973.32900,1022,17103.06,152183.61246,0 -1654709700000,8.882,8.882,8.853,8.862,25902.59,1654709999999,229689.46356,807,8330.41,73874.25684,0 -1654710000000,8.861,8.888,8.858,8.886,17568.32,1654710299999,155952.42404,553,12718.02,112895.56361,0 -1654710300000,8.886,8.906,8.865,8.902,23329.03,1654710599999,207417.88061,667,10873.69,96692.54171,0 -1654710600000,8.902,8.903,8.869,8.888,19584.40,1654710899999,174029.57624,606,9442.13,83900.65708,0 -1654710900000,8.887,8.904,8.879,8.890,12920.66,1654711199999,114890.24522,542,7987.79,71037.85741,0 -1654711200000,8.891,8.905,8.875,8.878,36720.65,1654711499999,326634.11726,940,23205.78,206419.41126,0 -1654711500000,8.877,8.879,8.862,8.874,22321.09,1654711799999,198005.39000,730,8955.80,79450.90008,0 -1654711800000,8.874,8.874,8.847,8.867,20868.39,1654712099999,184860.36977,623,10467.40,92733.30409,0 -1654712100000,8.867,8.869,8.811,8.819,40682.07,1654712399999,359443.06497,1093,13439.47,118837.69560,0 -1654712400000,8.819,8.833,8.806,8.812,43279.30,1654712699999,381620.32784,1136,24600.85,216918.19247,0 -1654712700000,8.811,8.819,8.786,8.808,46203.84,1654712999999,406505.33689,1322,21278.52,187235.27111,0 -1654713000000,8.807,8.817,8.709,8.717,145726.79,1654713299999,1275532.38595,3148,42868.58,375293.49935,0 -1654713300000,8.716,8.750,8.680,8.729,166265.92,1654713599999,1448419.48400,3865,73790.35,643206.95479,0 -1654713600000,8.730,8.784,8.730,8.766,70608.23,1654713899999,618622.52915,1809,43108.60,377624.95401,0 -1654713900000,8.766,8.830,8.766,8.811,73094.76,1654714199999,644095.87050,1794,42359.26,373287.83414,0 -1654714200000,8.809,8.834,8.804,8.810,34687.31,1654714499999,305886.44235,977,17735.09,156396.80261,0 -1654714500000,8.811,8.826,8.766,8.770,67956.40,1654714799999,597335.24495,1529,24441.53,215038.04789,0 -1654714800000,8.771,8.771,8.734,8.741,82898.85,1654715099999,725538.74793,1815,26975.79,236150.58837,0 -1654715100000,8.741,8.741,8.679,8.715,110511.17,1654715399999,962039.86393,2124,37063.36,322749.37753,0 -1654715400000,8.713,8.741,8.708,8.724,74829.96,1654715699999,652647.13556,1142,46205.44,402990.25132,0 -1654715700000,8.724,8.728,8.694,8.723,89066.41,1654715999999,775705.88998,1294,36880.39,321426.70189,0 -1654716000000,8.725,8.788,8.723,8.779,47807.87,1654716299999,418893.93250,1359,29830.38,261348.46684,0 -1654716300000,8.781,8.788,8.765,8.770,45002.12,1654716599999,395001.64672,1055,20795.17,182583.44642,0 -1654716600000,8.772,8.792,8.769,8.781,39982.35,1654716899999,351078.27448,1144,21931.73,192597.88527,0 -1654716900000,8.779,8.791,8.772,8.787,18165.52,1654717199999,159544.08757,774,8526.71,74892.91212,0 -1654717200000,8.787,8.802,8.781,8.793,25047.50,1654717499999,220217.10788,886,11449.30,100659.53852,0 -1654717500000,8.793,8.796,8.759,8.767,25667.04,1654717799999,225404.46950,766,10016.65,87988.66661,0 -1654717800000,8.767,8.799,8.759,8.768,44225.20,1654718099999,388360.94534,1004,13152.91,115510.67328,0 -1654718100000,8.768,8.780,8.741,8.750,34360.49,1654718399999,300947.64703,942,13896.60,121728.58548,0 -1654718400000,8.750,8.775,8.737,8.769,20166.57,1654718699999,176636.75209,826,11566.67,101315.71115,0 -1654718700000,8.768,8.797,8.758,8.786,30184.17,1654718999999,265061.08822,780,19182.26,168465.13117,0 -1654719000000,8.786,8.795,8.751,8.795,27152.85,1654719299999,238237.15840,744,11572.07,101544.29260,0 -1654719300000,8.794,8.815,8.788,8.799,26041.22,1654719599999,229245.45058,759,12584.67,110784.09335,0 -1654719600000,8.798,8.805,8.789,8.805,20460.85,1654719899999,180023.84903,551,9356.24,82333.30262,0 -1654719900000,8.804,8.809,8.770,8.793,23803.22,1654720199999,209248.19292,680,12737.55,112000.40028,0 -1654720200000,8.792,8.816,8.789,8.789,33837.47,1654720499999,297827.77782,904,14221.56,125197.12464,0 -1654720500000,8.790,8.831,8.765,8.826,37148.71,1654720799999,326571.82851,1032,19208.49,168934.75820,0 -1654720800000,8.827,8.827,8.797,8.803,20689.65,1654721099999,182301.55919,701,7380.21,65036.40502,0 -1654721100000,8.802,8.821,8.795,8.821,17237.62,1654721399999,151777.59233,609,8886.55,78250.79303,0 -1654721400000,8.821,8.823,8.795,8.802,15460.12,1654721699999,136158.27650,575,7045.98,62065.04737,0 -1654721700000,8.802,8.819,8.785,8.786,18830.69,1654721999999,165726.75472,617,8166.05,71890.76256,0 -1654722000000,8.786,8.829,8.781,8.811,22894.84,1654722299999,201513.82520,769,11870.73,104456.56948,0 -1654722300000,8.812,8.829,8.807,8.817,23903.61,1654722599999,210795.97878,888,16234.55,143168.71615,0 -1654722600000,8.819,8.830,8.791,8.797,52932.68,1654722899999,466502.75501,780,22412.16,197657.44106,0 -1654722900000,8.797,8.830,8.796,8.829,20356.91,1654723199999,179437.06552,666,13819.99,121812.35565,0 -1654723200000,8.830,8.857,8.827,8.842,41600.78,1654723499999,367824.54240,1005,30347.90,268328.48211,0 -1654723500000,8.842,8.850,8.833,8.850,10203.05,1654723799999,90204.74480,442,5748.25,50826.93676,0 -1654723800000,8.849,8.862,8.847,8.857,11635.63,1654724099999,103019.68941,510,6554.22,58034.15662,0 -1654724100000,8.858,8.868,8.853,8.858,15666.59,1654724399999,138798.59578,587,5164.92,45779.34656,0 -1654724400000,8.859,8.872,8.853,8.868,14438.61,1654724699999,127943.82161,546,9665.76,85667.30885,0 -1654724700000,8.867,8.873,8.845,8.847,14358.46,1654724999999,127142.08882,585,4392.58,38892.30702,0 -1654725000000,8.847,8.870,8.846,8.867,14435.44,1654725299999,127838.46908,381,11299.53,100067.44484,0 -1654725300000,8.868,8.900,8.862,8.899,47978.49,1654725599999,426116.43485,1304,31243.85,277512.62267,0 -1654725600000,8.899,8.912,8.874,8.875,56449.27,1654725899999,501748.06295,1372,28190.55,250598.03013,0 -1654725900000,8.876,8.906,8.866,8.897,28153.12,1654726199999,250040.83995,965,12774.82,113464.03161,0 -1654726200000,8.898,8.908,8.871,8.872,14178.84,1654726499999,126054.25477,652,5827.32,51831.78579,0 -1654726500000,8.871,8.876,8.847,8.853,25691.61,1654726799999,227612.53025,839,9023.68,79950.94055,0 -1654726800000,8.855,8.871,8.848,8.851,19331.99,1654727099999,171311.38269,611,10919.98,96770.29868,0 -1654727100000,8.851,8.871,8.845,8.858,9829.39,1654727399999,87058.50430,496,4426.15,39209.95760,0 -1654727400000,8.857,8.882,8.846,8.863,20299.71,1654727699999,179919.65394,756,7873.62,69808.76139,0 -1654727700000,8.863,8.868,8.832,8.836,20911.14,1654727999999,185099.79566,763,9952.63,88155.34957,0 -1654728000000,8.835,8.866,8.809,8.859,38865.63,1654728299999,343385.12260,1300,21087.77,186387.59934,0 -1654728300000,8.862,8.901,8.859,8.884,28472.15,1654728599999,253002.91715,1026,15339.74,136316.97175,0 -1654728600000,8.883,8.884,8.829,8.843,54893.25,1654728899999,485814.79559,1384,26025.80,230326.64617,0 -1654728900000,8.843,8.849,8.821,8.826,19721.39,1654729199999,174188.50867,805,10275.53,90770.21517,0 -1654729200000,8.826,8.836,8.800,8.800,32720.39,1654729499999,288406.84069,966,9910.15,87371.17881,0 -1654729500000,8.801,8.818,8.796,8.816,16763.77,1654729799999,147584.82805,778,9228.73,81257.58775,0 -1654729800000,8.814,8.826,8.797,8.818,26173.51,1654730099999,230744.46326,717,21019.53,185340.56489,0 -1654730100000,8.819,8.820,8.791,8.796,28836.35,1654730399999,253845.97161,866,13908.63,122449.33708,0 -1654730400000,8.797,8.857,8.796,8.834,23442.17,1654730699999,207164.85414,869,14916.73,131820.19023,0 -1654730700000,8.834,8.834,8.775,8.803,44415.76,1654730999999,390858.95298,1277,17767.23,156356.98343,0 -1654731000000,8.802,8.846,8.787,8.836,31444.33,1654731299999,277336.54678,1091,14147.08,124802.99960,0 -1654731300000,8.836,8.836,8.756,8.770,39438.72,1654731599999,346604.75805,1268,13487.40,118493.47709,0 -1654731600000,8.771,8.798,8.745,8.756,34230.98,1654731899999,300083.80307,1200,19502.00,170997.97198,0 -1654731900000,8.755,8.779,8.748,8.763,62397.57,1654732199999,546696.68169,1407,36637.91,320988.90849,0 -1654732200000,8.764,8.766,8.714,8.752,72303.22,1654732499999,631440.11556,1922,25505.78,222787.16898,0 -1654732500000,8.754,8.766,8.738,8.754,33329.95,1654732799999,291726.56667,1235,14955.73,130910.28418,0 -1654732800000,8.753,8.772,8.707,8.723,96828.11,1654733099999,845865.35234,2066,45680.49,399077.07168,0 -1654733100000,8.722,8.759,8.665,8.687,104748.36,1654733399999,910882.62421,2653,31534.95,274569.85350,0 -1654733400000,8.688,8.737,8.686,8.732,41745.80,1654733699999,363887.48497,1539,21768.72,189731.21094,0 -1654733700000,8.732,8.732,8.673,8.709,66558.94,1654733999999,578894.95450,1880,32163.34,279743.84494,0 -1654734000000,8.710,8.716,8.685,8.699,28958.89,1654734299999,252022.51057,1046,13286.58,115635.40369,0 -1654734300000,8.700,8.715,8.683,8.703,33768.72,1654734599999,293743.32972,1065,14523.46,126355.80098,0 -1654734600000,8.706,8.706,8.644,8.663,88039.40,1654734899999,762696.76217,2322,31903.26,276472.47104,0 -1654734900000,8.662,8.728,8.660,8.720,94944.78,1654735199999,826375.06196,2133,63784.61,555274.56948,0 -1654735200000,8.719,8.722,8.685,8.718,33659.48,1654735499999,292880.90471,1004,15143.97,131815.53008,0 -1654735500000,8.716,8.787,8.716,8.753,58860.82,1654735799999,515516.47067,1734,29001.98,254003.80719,0 -1654735800000,8.752,8.780,8.744,8.756,33117.71,1654736099999,290082.42999,881,15032.46,131676.66476,0 -1654736100000,8.755,8.759,8.712,8.725,152865.24,1654736399999,1334848.51972,2333,35565.26,310695.56098,0 -1654736400000,8.725,8.765,8.725,8.762,37715.41,1654736699999,329770.66877,1229,20748.21,181422.05322,0 -1654736700000,8.762,8.806,8.748,8.790,95013.03,1654736999999,834657.37732,1765,68776.84,604406.77569,0 -1654737000000,8.790,8.831,8.785,8.826,138266.21,1654737299999,1218273.43087,2611,103421.75,911233.75437,0 -1654737300000,8.827,8.878,8.825,8.851,67642.32,1654737599999,598679.63087,1791,35142.87,311091.02264,0 -1654737600000,8.852,8.868,8.848,8.855,28214.97,1654737899999,249906.30124,784,17665.73,156482.79172,0 -1654737900000,8.854,8.878,8.838,8.859,61928.06,1654738199999,548603.91318,1317,21107.00,186909.51186,0 -1654738200000,8.858,8.905,8.849,8.905,61341.56,1654738499999,544223.32997,1316,40072.98,355562.04964,0 -1654738500000,8.905,8.946,8.871,8.886,137485.28,1654738799999,1224986.06158,2244,67333.39,600335.44748,0 -1654738800000,8.886,8.923,8.876,8.899,71588.64,1654739099999,636682.34102,1413,37336.50,332065.80657,0 -1654739100000,8.898,8.899,8.838,8.855,107516.05,1654739399999,952748.67194,1862,49440.52,438073.48794,0 -1654739400000,8.856,8.857,8.822,8.840,120798.17,1654739699999,1067260.26323,1587,49946.75,441535.50440,0 -1654739700000,8.838,8.849,8.784,8.786,114581.55,1654739999999,1010149.83927,1879,53361.42,470642.58807,0 -1654740000000,8.787,8.814,8.776,8.802,105522.36,1654740299999,928093.03169,1974,54040.93,475407.93209,0 -1654740300000,8.801,8.828,8.796,8.816,16683.96,1654740599999,146971.59685,681,10058.54,88614.24889,0 -1654740600000,8.814,8.818,8.770,8.806,73806.22,1654740899999,648865.93008,1539,38229.83,336180.89052,0 -1654740900000,8.806,8.831,8.787,8.824,31846.97,1654741199999,280583.37264,1007,18854.73,166121.70310,0 -1654741200000,8.823,8.868,8.820,8.865,57468.10,1654741499999,508286.21870,1262,40929.15,362002.44722,0 -1654741500000,8.865,8.889,8.859,8.881,41622.49,1654741799999,369524.66352,1100,22990.67,204136.18474,0 -1654741800000,8.879,8.897,8.866,8.873,37217.25,1654742099999,330652.67421,963,22744.50,202110.37700,0 -1654742100000,8.873,8.874,8.851,8.863,24022.68,1654742399999,212895.32576,651,7402.25,65603.58386,0 -1654742400000,8.864,8.912,8.862,8.896,40996.65,1654742699999,364777.79909,1046,26814.29,238583.89592,0 -1654742700000,8.896,8.907,8.880,8.887,26460.86,1654742999999,235224.32579,764,8302.88,73843.69343,0 -1654743000000,8.888,8.889,8.860,8.886,30486.41,1654743299999,270646.24191,787,10005.00,88819.28618,0 -1654743300000,8.887,8.916,8.887,8.894,33853.82,1654743599999,301322.72127,821,12578.81,111960.01051,0 -1654743600000,8.894,8.941,8.888,8.922,40665.33,1654743899999,362560.01754,1487,22259.82,198479.84330,0 -1654743900000,8.922,8.942,8.898,8.916,49394.73,1654744199999,440555.09269,1288,30211.29,269517.68163,0 -1654744200000,8.916,8.921,8.904,8.905,21589.10,1654744499999,192395.40589,631,6163.99,54944.55969,0 -1654744500000,8.906,8.913,8.878,8.896,34857.01,1654744799999,309948.12188,1026,11783.40,104778.42555,0 -1654744800000,8.895,8.922,8.885,8.906,34517.88,1654745099999,307400.84442,1214,20822.52,185467.19584,0 -1654745100000,8.906,8.916,8.887,8.895,29133.42,1654745399999,259263.39760,942,12568.47,111852.45596,0 -1654745400000,8.894,8.908,8.880,8.885,17898.04,1654745699999,159107.49976,717,6691.58,59489.17740,0 -1654745700000,8.884,8.901,8.880,8.890,22495.44,1654745999999,199981.21467,791,12213.28,108605.25705,0 -1654746000000,8.890,8.900,8.877,8.899,21185.79,1654746299999,188263.35479,667,12872.74,114417.93275,0 -1654746300000,8.899,8.900,8.875,8.884,26353.06,1654746599999,234118.43398,870,8213.37,72983.70675,0 -1654746600000,8.883,8.903,8.881,8.886,14404.71,1654746899999,128065.11480,534,6048.65,53789.57915,0 -1654746900000,8.888,8.909,8.884,8.901,23532.28,1654747199999,209414.19943,600,10432.77,92857.95092,0 -1654747200000,8.901,8.914,8.885,8.889,24971.74,1654747499999,222181.95528,905,12933.85,115094.80430,0 -1654747500000,8.889,8.891,8.873,8.876,26200.03,1654747799999,232648.16656,739,7477.11,66394.41368,0 -1654747800000,8.877,8.891,8.867,8.868,24334.43,1654748099999,216094.57213,682,10470.93,93023.62694,0 -1654748100000,8.868,8.877,8.842,8.850,45700.34,1654748399999,404763.34163,1092,15475.99,137097.44594,0 -1654748400000,8.850,8.858,8.836,8.849,47891.59,1654748699999,423666.66952,1113,22252.67,196920.45700,0 -1654748700000,8.850,8.889,8.849,8.853,23812.37,1654748999999,211229.69510,1032,11124.13,98682.52308,0 -1654749000000,8.854,8.859,8.840,8.852,15923.52,1654749299999,140933.21214,662,6090.21,53900.42828,0 -1654749300000,8.853,8.871,8.849,8.870,15409.73,1654749599999,136472.92083,547,6633.26,58758.68460,0 -1654749600000,8.869,8.885,8.859,8.875,26428.49,1654749899999,234363.23740,604,6001.48,53228.40878,0 -1654749900000,8.875,8.877,8.842,8.857,31011.58,1654750199999,274617.46435,867,17986.77,159251.82329,0 -1654750200000,8.857,8.881,8.850,8.865,44511.75,1654750499999,394893.04070,951,28797.93,255519.17235,0 -1654750500000,8.862,8.872,8.849,8.865,18223.83,1654750799999,161480.19515,727,8204.92,72717.86566,0 -1654750800000,8.866,8.878,8.841,8.855,39965.65,1654751099999,354166.12699,1068,18013.97,159671.54007,0 -1654751100000,8.855,8.908,8.847,8.906,47202.46,1654751399999,419393.81199,1208,27741.67,246507.01235,0 -1654751400000,8.906,8.939,8.889,8.900,54726.00,1654751699999,487744.30838,1479,24597.15,219278.87037,0 -1654751700000,8.900,8.914,8.897,8.899,32431.02,1654751999999,288817.09210,842,20241.78,180283.34042,0 -1654752000000,8.899,8.913,8.895,8.911,22656.02,1654752299999,201754.92292,658,14057.72,125186.86738,0 -1654752300000,8.911,8.921,8.900,8.905,20761.29,1654752599999,184957.00805,759,6431.75,57324.05894,0 -1654752600000,8.904,8.917,8.898,8.909,26759.02,1654752899999,238302.15527,680,15170.76,135101.48151,0 -1654752900000,8.910,8.920,8.901,8.906,14431.63,1654753199999,128536.99821,445,10014.18,89193.38499,0 -1654753200000,8.905,8.916,8.886,8.895,23170.68,1654753499999,206176.84833,658,7382.93,65704.93182,0 -1654753500000,8.894,8.900,8.888,8.891,11329.10,1654753799999,100748.84298,475,6999.25,62247.41272,0 -1654753800000,8.890,8.909,8.885,8.894,10937.15,1654754099999,97348.83486,519,6541.88,58229.45071,0 -1654754100000,8.892,8.906,8.886,8.891,40333.41,1654754399999,358700.27087,921,12901.52,114750.96187,0 -1654754400000,8.891,8.924,8.890,8.912,37645.67,1654754699999,335402.98586,1146,21882.43,194965.65083,0 -1654754700000,8.913,8.913,8.878,8.901,46140.97,1654754999999,410346.23130,865,13228.86,117671.11549,0 -1654755000000,8.902,8.909,8.890,8.897,15400.44,1654755299999,137002.79000,531,4383.98,39004.80909,0 -1654755300000,8.895,8.906,8.885,8.892,23023.83,1654755599999,204856.87584,583,10967.85,97598.25081,0 -1654755600000,8.893,8.904,8.861,8.868,35856.11,1654755899999,318223.18353,766,7883.77,70017.78076,0 -1654755900000,8.869,8.881,8.867,8.880,21225.72,1654756199999,188328.17762,572,10253.52,90977.33785,0 -1654756200000,8.880,8.886,8.859,8.869,35986.49,1654756499999,319154.30834,734,11131.45,98697.93345,0 -1654756500000,8.867,8.888,8.866,8.888,12008.86,1654756799999,106628.92056,509,4735.51,42043.41141,0 -1654756800000,8.888,8.895,8.862,8.869,15959.39,1654757099999,141651.82756,603,6844.66,60767.02800,0 -1654757100000,8.869,8.881,8.867,8.875,24902.59,1654757399999,221038.25021,705,14114.91,125280.30348,0 -1654757400000,8.876,8.900,8.869,8.899,34325.72,1654757699999,305083.11691,667,19674.01,174945.31899,0 -1654757700000,8.899,8.917,8.890,8.892,32854.01,1654757999999,292581.67232,814,16049.69,142986.72690,0 -1654758000000,8.892,8.896,8.872,8.884,50138.03,1654758299999,445352.85854,1119,15425.20,137072.63361,0 -1654758300000,8.885,8.889,8.863,8.882,44771.35,1654758599999,397217.58481,864,13122.26,116464.54163,0 -1654758600000,8.885,8.904,8.882,8.887,47082.48,1654758899999,418686.67125,876,28004.55,249068.32417,0 -1654758900000,8.887,8.914,8.872,8.895,37077.84,1654759199999,329571.70296,852,20090.51,178553.21440,0 -1654759200000,8.895,8.925,8.894,8.908,46103.89,1654759499999,410826.74689,1052,32290.02,287735.91999,0 -1654759500000,8.909,8.937,8.907,8.929,38099.22,1654759799999,340091.04088,1061,23839.99,212839.58779,0 -1654759800000,8.931,8.935,8.888,8.893,61564.91,1654760099999,548058.40352,1370,29081.05,258868.71132,0 -1654760100000,8.895,8.915,8.894,8.912,20062.92,1654760399999,178614.09737,766,11541.48,102752.28124,0 -1654760400000,8.913,8.924,8.908,8.920,19304.97,1654760699999,172104.54341,727,11844.99,105599.24768,0 -1654760700000,8.920,8.956,8.917,8.947,68206.80,1654760999999,609816.18805,1588,49715.89,444555.72821,0 -1654761000000,8.947,8.972,8.944,8.956,54327.90,1654761299999,486742.78589,1504,21789.12,195246.55293,0 -1654761300000,8.958,8.988,8.956,8.984,60917.92,1654761599999,546586.13082,1329,36849.35,330668.23146,0 -1654761600000,8.984,9.003,8.959,8.964,106720.94,1654761899999,958521.19481,2310,59371.34,533380.97761,0 -1654761900000,8.963,8.973,8.948,8.967,49473.58,1654762199999,443328.37437,1442,22703.17,203462.65406,0 -1654762200000,8.965,8.969,8.927,8.936,41157.51,1654762499999,368101.76624,1282,13107.47,117224.01108,0 -1654762500000,8.937,8.952,8.927,8.948,38767.02,1654762799999,346533.39178,1087,21339.60,190793.28610,0 -1654762800000,8.947,8.985,8.940,8.977,37463.39,1654763099999,335455.76087,1031,19629.68,175814.52732,0 -1654763100000,8.976,8.988,8.964,8.978,46810.01,1654763399999,420344.01040,1080,29826.06,267886.87380,0 -1654763400000,8.979,8.987,8.958,8.981,59294.90,1654763699999,532180.26003,1060,15463.07,138763.16796,0 -1654763700000,8.980,8.996,8.963,8.970,34667.01,1654763999999,311280.33359,1039,18129.90,162830.57017,0 -1654764000000,8.969,8.979,8.957,8.964,23735.76,1654764299999,212819.88102,934,11327.65,101557.03974,0 -1654764300000,8.963,9.017,8.961,9.010,76711.02,1654764599999,690096.53628,1593,58574.47,526907.16235,0 -1654764600000,9.009,9.019,9.001,9.012,29910.98,1654764899999,269530.48794,965,17002.65,153234.26873,0 -1654764900000,9.012,9.042,9.001,9.012,61699.58,1654765199999,556884.27990,1546,41215.91,372121.83101,0 -1654765200000,9.013,9.025,8.994,9.015,66616.61,1654765499999,599924.08796,1494,19569.54,176327.78475,0 -1654765500000,9.015,9.034,9.002,9.023,38699.23,1654765799999,349001.72054,1177,21890.62,197420.24081,0 -1654765800000,9.023,9.034,9.018,9.023,23494.83,1654766099999,212057.62587,907,11409.82,102995.98070,0 -1654766100000,9.024,9.030,9.017,9.020,23800.42,1654766399999,214777.73690,761,11958.67,107937.52979,0 -1654766400000,9.020,9.049,9.017,9.023,73191.07,1654766699999,661140.93407,1679,34986.60,316021.26699,0 -1654766700000,9.023,9.074,9.017,9.067,60097.72,1654766999999,543590.98540,1577,40844.57,369542.14877,0 -1654767000000,9.066,9.197,9.060,9.159,213282.26,1654767299999,1948343.75930,5194,119598.77,1092196.51767,0 -1654767300000,9.158,9.173,9.136,9.158,61926.04,1654767599999,566971.75328,1451,29027.26,265877.23044,0 -1654767600000,9.159,9.162,9.131,9.156,37985.15,1654767899999,347618.35173,1303,14914.94,136522.12461,0 -1654767900000,9.156,9.181,9.139,9.145,42973.08,1654768199999,393631.73882,1299,19985.22,183105.36309,0 -1654768200000,9.145,9.149,9.094,9.103,84705.11,1654768499999,772312.97044,1859,30250.44,275781.92074,0 -1654768500000,9.103,9.104,9.073,9.089,49273.35,1654768799999,447748.53850,1554,18321.77,166512.02616,0 -1654768800000,9.091,9.113,9.082,9.111,47871.77,1654769099999,435503.36562,1329,25103.31,228421.97420,0 -1654769100000,9.112,9.115,9.082,9.083,36597.75,1654769399999,333083.80324,1198,14339.11,130551.34087,0 -1654769400000,9.085,9.101,9.066,9.079,65274.62,1654769699999,592700.66961,1586,19249.74,174855.81725,0 -1654769700000,9.079,9.103,9.075,9.101,18522.38,1654769999999,168364.67712,778,13096.93,119053.09842,0 -1654770000000,9.099,9.127,9.085,9.111,41514.87,1654770299999,378038.25488,1348,22968.24,209166.37287,0 -1654770300000,9.110,9.118,9.084,9.105,31852.14,1654770599999,289872.52718,1113,13383.17,121794.66299,0 -1654770600000,9.105,9.121,9.077,9.087,31668.21,1654770899999,287962.44132,1130,11250.73,102326.15895,0 -1654770900000,9.086,9.093,9.077,9.087,28045.19,1654771199999,254740.73237,864,14059.51,127714.19064,0 -1654771200000,9.088,9.097,9.078,9.088,14576.78,1654771499999,132427.36513,793,5537.55,50317.44587,0 -1654771500000,9.088,9.088,9.058,9.063,49561.98,1654771799999,449497.35933,1458,17714.55,160697.25810,0 -1654771800000,9.064,9.071,9.038,9.046,54838.36,1654772099999,496483.49435,1231,14357.06,130053.25857,0 -1654772100000,9.045,9.055,9.012,9.029,70451.98,1654772399999,636496.67786,1648,35039.14,316663.10767,0 -1654772400000,9.029,9.030,9.001,9.019,46014.32,1654772699999,414828.98982,1286,20659.45,186276.50623,0 -1654772700000,9.018,9.029,8.999,9.012,37576.38,1654772999999,338662.94777,1076,15256.72,137559.68913,0 -1654773000000,9.009,9.025,9.009,9.014,17782.13,1654773299999,160339.77919,623,7602.39,68560.75798,0 -1654773300000,9.014,9.017,8.972,8.983,42299.58,1654773599999,380263.70379,1254,14456.32,129973.97133,0 -1654773600000,8.984,9.002,8.976,8.982,28093.21,1654773899999,252471.81441,879,15383.87,138267.89336,0 -1654773900000,8.982,8.985,8.973,8.983,18337.35,1654774199999,164660.24907,607,11155.98,100185.13427,0 -1654774200000,8.986,8.993,8.960,8.963,51906.01,1654774499999,466031.09980,1183,18084.58,162462.99996,0 -1654774500000,8.963,8.974,8.958,8.964,23083.15,1654774799999,206954.53912,710,10883.69,97595.49857,0 -1654774800000,8.964,8.970,8.912,8.940,114555.23,1654775099999,1023371.66840,2134,41106.89,367084.36252,0 -1654775100000,8.940,8.958,8.897,8.897,74873.28,1654775399999,668526.47874,1424,30454.73,272176.50959,0 -1654775400000,8.899,8.925,8.887,8.906,59853.61,1654775699999,533008.94548,1384,28666.91,255415.24287,0 -1654775700000,8.905,8.913,8.863,8.871,92020.91,1654775999999,818243.28968,2333,39249.70,349178.85016,0 -1654776000000,8.871,8.921,8.863,8.915,67358.61,1654776299999,599279.98361,1678,45465.38,404554.58534,0 -1654776300000,8.914,8.938,8.893,8.894,63428.12,1654776599999,565715.32761,1856,31489.52,280896.23502,0 -1654776600000,8.894,8.894,8.733,8.758,525420.57,1654776899999,4630624.99568,8586,177120.67,1560400.00742,0 -1654776900000,8.758,8.761,8.689,8.716,315290.81,1654777199999,2751639.33839,5621,144953.57,1265599.23240,0 -1654777200000,8.716,8.754,8.690,8.718,195730.41,1654777499999,1707076.45829,3772,96416.97,841256.69535,0 -1654777500000,8.721,8.792,8.713,8.789,138250.27,1654777799999,1210419.62118,2924,92435.28,809382.20638,0 -1654777800000,8.789,8.789,8.762,8.773,68248.99,1654778099999,598783.43293,1819,35825.04,314338.78537,0 -1654778100000,8.772,8.780,8.747,8.775,50803.00,1654778399999,445340.31862,1575,25754.18,225860.05113,0 -1654778400000,8.775,8.776,8.749,8.751,36384.07,1654778699999,318756.65906,1344,16358.47,143338.35818,0 -1654778700000,8.750,8.790,8.749,8.779,46701.69,1654778999999,409873.92019,1332,23915.67,209913.76121,0 -1654779000000,8.780,8.790,8.757,8.771,48310.74,1654779299999,423947.92439,1229,23351.81,204953.77149,0 -1654779300000,8.772,8.783,8.762,8.774,30313.43,1654779599999,265915.52445,971,15608.73,136935.21409,0 -1654779600000,8.774,8.797,8.769,8.793,44895.06,1654779899999,394485.35645,1373,22944.73,201604.50419,0 -1654779900000,8.793,8.799,8.769,8.771,32856.26,1654780199999,288699.81703,1086,12637.66,111074.20505,0 -1654780200000,8.771,8.828,8.768,8.809,57410.67,1654780499999,505551.60265,1785,30760.90,270848.08229,0 -1654780500000,8.809,8.839,8.806,8.822,63111.32,1654780799999,557050.34100,1721,32212.77,284311.33000,0 -1654780800000,8.823,8.830,8.810,8.819,27313.75,1654781099999,240865.85263,914,14707.09,129689.49740,0 -1654781100000,8.819,8.834,8.814,8.824,33763.77,1654781399999,297926.47268,943,15873.77,140073.96548,0 -1654781400000,8.824,8.875,8.796,8.868,92970.44,1654781699999,821008.82275,2614,52059.45,460008.27322,0 -1654781700000,8.868,8.876,8.780,8.782,80795.32,1654781999999,713560.51609,2086,34461.29,304567.48113,0 -1654782000000,8.782,8.810,8.711,8.750,156530.52,1654782299999,1370690.09467,3036,56133.73,491631.55245,0 -1654782300000,8.751,8.822,8.749,8.808,95315.51,1654782599999,837363.30494,2343,65424.33,574818.35158,0 -1654782600000,8.808,8.883,8.801,8.864,117353.92,1654782899999,1038822.29028,2724,73669.17,652188.55381,0 -1654782900000,8.863,8.900,8.863,8.897,71714.14,1654783199999,636487.78641,1850,35417.06,314438.35369,0 -1654783200000,8.895,8.909,8.856,8.904,105286.13,1654783499999,935496.09225,2242,45381.81,403456.17881,0 -1654783500000,8.903,8.915,8.827,8.836,93585.25,1654783799999,829935.25277,2435,35515.04,315287.73104,0 -1654783800000,8.835,8.882,8.827,8.881,56456.98,1654784099999,499613.01837,1699,34810.96,308115.82056,0 -1654784100000,8.881,8.923,8.879,8.905,89054.70,1654784399999,793161.51069,1902,49470.19,440572.10733,0 -1654784400000,8.905,8.914,8.893,8.905,40463.50,1654784699999,360249.31472,1027,18356.92,163462.79032,0 -1654784700000,8.904,8.957,8.900,8.949,83336.91,1654784999999,744048.84760,1858,53261.86,475574.06384,0 -1654785000000,8.950,8.961,8.919,8.952,87197.90,1654785299999,780345.36391,1687,51646.54,462269.27390,0 -1654785300000,8.952,8.972,8.939,8.946,72407.49,1654785599999,648515.21797,1402,29137.76,261033.20243,0 -1654785600000,8.947,8.948,8.901,8.922,43850.24,1654785899999,391086.22177,1494,16551.41,147608.04673,0 -1654785900000,8.922,8.923,8.874,8.901,77138.48,1654786199999,686030.14112,1808,36111.37,321251.93826,0 -1654786200000,8.901,8.901,8.837,8.853,90378.64,1654786499999,800303.29485,1995,36247.27,320967.22517,0 -1654786500000,8.852,8.875,8.833,8.858,41397.76,1654786799999,366689.87311,1005,21316.22,188801.43630,0 -1654786800000,8.856,8.858,8.816,8.818,58908.83,1654787099999,520286.25712,1606,25609.05,226183.73577,0 -1654787100000,8.820,8.837,8.786,8.831,95909.68,1654787399999,844793.55020,1945,39011.83,343891.44325,0 -1654787400000,8.831,8.863,8.804,8.816,41193.34,1654787699999,363801.30271,1328,19689.43,173988.89133,0 -1654787700000,8.817,8.825,8.799,8.807,55995.52,1654787999999,493401.39776,1165,18663.31,164529.55998,0 -1654788000000,8.805,8.820,8.792,8.808,63960.39,1654788299999,563104.51316,1331,26691.48,235038.36726,0 -1654788300000,8.809,8.824,8.783,8.789,96000.05,1654788599999,845251.25840,1626,32407.28,285574.92333,0 -1654788600000,8.789,8.831,8.772,8.817,80043.30,1654788899999,704767.78924,1559,49844.07,438923.08531,0 -1654788900000,8.816,8.846,8.812,8.824,38304.98,1654789199999,338189.97482,1037,16632.29,146866.50746,0 -1654789200000,8.825,8.886,8.825,8.872,72718.86,1654789499999,644843.79686,1648,42404.58,376098.50297,0 -1654789500000,8.871,8.871,8.799,8.804,44929.44,1654789799999,396738.46482,1479,17491.92,154567.47536,0 -1654789800000,8.803,8.843,8.781,8.840,64959.17,1654790099999,572250.15498,1601,29353.44,258871.49129,0 -1654790100000,8.839,8.858,8.825,8.843,65788.22,1654790399999,581673.90492,1645,27329.10,241713.60006,0 -1654790400000,8.843,8.873,8.833,8.860,105409.41,1654790699999,933088.41889,2224,51842.72,458965.30817,0 -1654790700000,8.859,8.870,8.807,8.826,56095.67,1654790999999,495485.99342,1462,24061.44,212655.03378,0 -1654791000000,8.826,8.835,8.797,8.815,51402.17,1654791299999,452966.28047,1107,23715.62,208998.92745,0 -1654791300000,8.815,8.829,8.795,8.829,34725.99,1654791599999,306002.77336,1007,22015.53,194054.86144,0 -1654791600000,8.827,8.838,8.819,8.825,22696.17,1654791899999,200336.24747,758,10606.16,93626.09227,0 -1654791900000,8.825,8.867,8.819,8.867,57216.29,1654792199999,505730.80045,1325,35391.73,312876.31883,0 -1654792200000,8.867,8.877,8.830,8.869,58317.55,1654792499999,516402.24610,1458,25728.21,227821.75350,0 -1654792500000,8.869,8.888,8.850,8.860,37767.88,1654792799999,335037.31912,1016,25764.10,228571.33917,0 -1654792800000,8.862,8.933,8.862,8.921,82325.92,1654793099999,732554.83090,2042,42888.49,381584.93705,0 -1654793100000,8.920,8.938,8.901,8.922,54658.18,1654793399999,487359.02477,1357,27690.82,246947.37342,0 -1654793400000,8.922,8.930,8.902,8.906,40235.83,1654793699999,358680.54835,1180,12862.12,114694.09919,0 -1659743700000,10.975,10.987,10.946,10.961,21673.50,1659743999999,237661.85500,1164,10548.37,115685.83272,0 -1659744000000,10.959,10.998,10.947,10.983,52934.02,1659744299999,581005.93215,2503,30095.76,330456.81735,0 -1659744300000,10.984,10.985,10.897,10.907,46512.88,1659744599999,508475.29292,2250,16809.38,183799.46787,0 -1659744600000,10.908,10.987,10.908,10.986,33699.23,1659744899999,368788.03826,1597,20988.85,229704.76946,0 -1659744900000,10.986,11.008,10.958,10.959,45205.53,1659745199999,496691.61430,1773,22430.46,246531.55297,0 -1659745200000,10.959,10.959,10.922,10.934,22038.88,1659745499999,241156.72139,1151,10091.75,110430.99789,0 -1659745500000,10.937,10.995,10.918,10.936,25624.46,1659745799999,280407.24063,1302,12660.18,138530.54772,0 -1659745800000,10.938,10.991,10.938,10.975,24120.63,1659746099999,264603.63208,1206,11805.34,129501.39301,0 -1659746100000,10.978,10.979,10.940,10.943,18171.71,1659746399999,199078.59283,878,6610.52,72416.64546,0 -1659746400000,10.944,10.951,10.925,10.932,12991.22,1659746699999,142144.22255,874,6067.27,66398.57148,0 -1659746700000,10.933,10.937,10.880,10.887,41438.60,1659746999999,451786.89792,1558,16197.24,176645.05916,0 -1659747000000,10.887,10.908,10.858,10.860,24952.00,1659747299999,271577.57150,1156,9191.46,100078.06908,0 -1659747300000,10.861,10.877,10.858,10.873,18638.20,1659747599999,202612.27422,932,9801.05,106546.68464,0 -1659747600000,10.872,10.933,10.870,10.928,18558.44,1659747899999,202290.15521,938,11346.51,123705.47771,0 -1659747900000,10.928,10.935,10.919,10.925,11399.29,1659748199999,124563.81083,687,4418.45,48283.62452,0 -1659748200000,10.925,10.947,10.920,10.927,8974.97,1659748499999,98149.26360,534,3945.82,43146.19953,0 -1659748500000,10.928,10.951,10.907,10.950,23473.44,1659748799999,256685.29543,681,12931.30,141389.65860,0 -1659748800000,10.950,10.969,10.923,10.925,11360.30,1659749099999,124413.40014,712,4920.02,53903.30218,0 -1659749100000,10.926,10.926,10.902,10.909,15610.26,1659749399999,170377.74884,654,5608.39,61214.11939,0 -1659749400000,10.910,10.919,10.868,10.868,38802.11,1659749699999,422506.34265,959,7358.09,80215.06974,0 -1659749700000,10.868,10.879,10.829,10.840,25152.56,1659749999999,272972.18623,1321,10501.09,113976.81045,0 -1659750000000,10.840,10.850,10.829,10.842,12116.40,1659750299999,131372.28024,648,5105.33,55361.14020,0 -1659750300000,10.841,10.862,10.807,10.862,20181.31,1659750599999,218655.00287,1000,9068.68,98287.24964,0 -1659750600000,10.863,10.864,10.821,10.831,12866.27,1659750899999,139418.78945,700,4442.21,48135.50912,0 -1659750900000,10.830,10.862,10.792,10.813,43478.51,1659751199999,470909.64063,1286,27044.94,293110.60167,0 -1659751200000,10.813,10.850,10.802,10.843,26762.70,1659751499999,289934.02614,1137,15418.74,167045.89384,0 -1659751500000,10.842,10.876,10.834,10.870,16221.20,1659751799999,176142.57674,648,11597.26,125936.87322,0 -1659751800000,10.870,10.879,10.862,10.865,6452.27,1659752099999,70136.90028,385,2910.97,31644.24120,0 -1659752100000,10.869,10.879,10.826,10.833,10452.01,1659752399999,113458.04341,606,4052.71,43990.19313,0 -1659752400000,10.832,10.863,10.830,10.861,9966.45,1659752699999,108109.84597,463,5735.86,62223.42526,0 -1659752700000,10.862,10.871,10.840,10.851,10088.29,1659752999999,109526.23468,472,4254.21,46185.25098,0 -1659753000000,10.851,10.857,10.825,10.844,12229.22,1659753299999,132615.83050,670,5009.95,54338.91230,0 -1659753300000,10.844,10.849,10.832,10.844,8394.81,1659753599999,91011.49778,485,4421.14,47939.06065,0 -1659753600000,10.842,10.851,10.813,10.827,13558.07,1659753899999,146841.94144,639,6315.50,68396.25561,0 -1659753900000,10.827,10.842,10.826,10.839,6700.74,1659754199999,72604.34760,488,3417.67,37030.03391,0 -1659754200000,10.839,10.869,10.836,10.858,9043.53,1659754499999,98205.61075,548,2866.07,31119.46083,0 -1659754500000,10.860,10.883,10.855,10.863,17940.10,1659754799999,194977.55361,662,7289.49,79242.10157,0 -1659754800000,10.862,10.875,10.832,10.835,15717.66,1659755099999,170631.55693,699,5775.30,62691.91240,0 -1659755100000,10.835,10.871,10.834,10.841,17506.47,1659755399999,190049.24692,780,10822.31,117478.88988,0 -1659755400000,10.841,10.848,10.809,10.811,14111.34,1659755699999,152752.45286,532,4501.22,48730.35509,0 -1659755700000,10.810,10.818,10.790,10.805,17921.76,1659755999999,193700.30299,801,10347.35,111849.34167,0 -1659756000000,10.805,10.813,10.794,10.805,8088.26,1659756299999,87394.89719,394,4035.58,43608.62364,0 -1659756300000,10.806,10.819,10.801,10.815,7566.30,1659756599999,81798.89245,385,3435.39,37144.15838,0 -1659756600000,10.814,10.820,10.795,10.795,10401.41,1659756899999,112458.20379,615,4308.81,46593.90155,0 -1659756900000,10.795,10.834,10.794,10.822,28003.98,1659757199999,302916.92462,771,19001.64,205538.99504,0 -1659757200000,10.822,10.826,10.800,10.816,65127.44,1659757499999,704451.11635,856,31969.72,345834.64950,0 -1659757500000,10.815,10.815,10.786,10.799,11987.40,1659757799999,129414.11346,692,4034.79,43559.04849,0 -1659757800000,10.800,10.820,10.795,10.805,13238.73,1659758099999,143048.40621,587,7010.93,75756.96725,0 -1659758100000,10.801,10.823,10.799,10.810,10785.24,1659758399999,116569.72177,517,5826.74,62984.69685,0 -1659758400000,10.810,10.820,10.800,10.820,12704.21,1659758699999,137331.45791,667,9107.46,98450.70994,0 -1659758700000,10.818,10.847,10.812,10.846,14481.10,1659758999999,156831.06960,671,9879.53,107004.75628,0 -1659759000000,10.845,10.851,10.819,10.839,17308.24,1659759299999,187620.45165,649,6928.09,75116.35486,0 -1659759300000,10.839,10.846,10.823,10.841,8197.54,1659759599999,88813.05885,515,4521.54,48989.93219,0 -1659759600000,10.840,10.871,10.840,10.870,19261.28,1659759899999,209040.00815,674,11536.63,125198.46171,0 -1659759900000,10.870,10.873,10.834,10.867,25546.43,1659760199999,277367.45039,827,8748.57,94972.36790,0 -1659760200000,10.865,10.878,10.832,10.844,10518.87,1659760499999,114171.86236,662,4210.84,45690.94817,0 -1659760500000,10.844,10.868,10.837,10.844,9331.76,1659760799999,101229.10038,524,4914.07,53311.80680,0 -1659760800000,10.844,10.863,10.828,10.839,15731.77,1659761099999,170625.92864,595,6010.83,65190.24918,0 -1659761100000,10.836,10.867,10.828,10.866,10933.44,1659761399999,118626.46021,608,6640.93,72051.31467,0 -1659761400000,10.867,10.898,10.866,10.884,19611.03,1659761699999,213355.48910,742,12810.29,139359.10726,0 -1659761700000,10.886,10.901,10.879,10.884,20839.65,1659761999999,226894.60306,633,14688.66,159922.61875,0 -1659762000000,10.885,10.905,10.873,10.889,12573.12,1659762299999,136884.94633,743,5682.26,61865.36867,0 -1659762300000,10.890,10.898,10.885,10.887,8288.77,1659762599999,90269.95686,478,3568.55,38868.93881,0 -1659762600000,10.887,10.901,10.879,10.885,10337.05,1659762899999,112560.65181,632,4483.51,48821.32789,0 -1659762900000,10.883,10.883,10.836,10.840,27417.99,1659763199999,297869.98831,1008,8605.82,93476.68490,0 -1659763200000,10.841,10.865,10.841,10.864,19998.55,1659763499999,216976.57709,712,12835.26,139265.15552,0 -1659763500000,10.862,10.865,10.816,10.816,18715.83,1659763799999,202916.24645,807,7362.97,79841.32792,0 -1659763800000,10.815,10.844,10.811,10.844,10633.70,1659764099999,115137.02027,632,7312.65,79181.35997,0 -1659764100000,10.845,10.875,10.838,10.861,7963.58,1659764399999,86467.83161,516,3572.13,38779.17054,0 -1659764400000,10.861,10.877,10.860,10.877,5357.23,1659764699999,58234.53982,439,3355.08,36470.35837,0 -1659764700000,10.878,10.894,10.863,10.869,14234.67,1659764999999,154935.99258,700,7467.99,81286.63239,0 -1659765000000,10.869,10.907,10.869,10.890,15707.47,1659765299999,171146.66935,635,9373.20,102118.48496,0 -1659765300000,10.890,10.906,10.885,10.900,18646.23,1659765599999,203134.98614,568,10100.51,110040.28047,0 -1659765600000,10.899,10.903,10.879,10.891,9944.97,1659765899999,108309.20722,586,3731.26,40635.08009,0 -1659765900000,10.892,10.895,10.846,10.862,19166.89,1659766199999,208245.94202,691,8670.80,94188.37046,0 -1659766200000,10.861,10.862,10.850,10.861,12438.01,1659766499999,134998.23775,495,4286.49,46530.62858,0 -1659766500000,10.861,10.909,10.861,10.882,12055.63,1659766799999,131211.24761,597,8856.53,96377.59412,0 -1659766800000,10.883,10.888,10.861,10.875,8664.13,1659767099999,94193.43731,456,3478.39,37812.03668,0 -1659767100000,10.875,10.876,10.863,10.868,7955.00,1659767399999,86459.27813,340,2530.02,27498.18724,0 -1659767400000,10.869,10.900,10.868,10.890,11536.05,1659767699999,125587.15722,652,5292.28,57606.77140,0 -1659767700000,10.891,10.897,10.866,10.875,4658.82,1659767999999,50693.02835,360,3043.22,33111.66861,0 -1659768000000,10.876,10.880,10.843,10.845,9161.57,1659768299999,99490.09164,525,4719.64,51249.86601,0 -1659768300000,10.846,10.882,10.844,10.870,15616.53,1659768599999,169720.86344,556,10282.16,111749.84731,0 -1659768600000,10.870,10.898,10.869,10.884,9598.71,1659768899999,104498.90896,476,5115.05,55685.82744,0 -1659768900000,10.882,10.892,10.872,10.877,5091.11,1659769199999,55389.31276,387,2506.13,27270.63539,0 -1659769200000,10.878,10.886,10.876,10.880,6738.97,1659769499999,73321.43822,477,3299.93,35904.25122,0 -1659769500000,10.881,10.886,10.866,10.869,9969.24,1659769799999,108420.85148,474,4344.25,47250.88549,0 -1659769800000,10.870,10.879,10.847,10.856,12568.63,1659770099999,136509.62720,641,4233.55,45975.90811,0 -1659770100000,10.856,10.891,10.856,10.890,12981.12,1659770399999,141116.31638,749,8622.48,93735.41916,0 -1659770400000,10.887,10.900,10.886,10.899,12289.92,1659770699999,133891.07930,605,7212.55,78582.01538,0 -1659770700000,10.897,10.908,10.863,10.867,18232.33,1659770999999,198575.98509,663,8276.35,90201.31424,0 -1659771000000,10.867,10.894,10.863,10.891,14162.36,1659771299999,154066.24751,671,8694.81,94588.35869,0 -1659771300000,10.890,10.899,10.867,10.875,9534.84,1659771599999,103802.95775,589,4397.96,47891.97335,0 -1659771600000,10.875,10.893,10.861,10.885,8474.62,1659771899999,92164.55147,510,4811.57,52334.51900,0 -1659771900000,10.883,10.896,10.876,10.883,8543.93,1659772199999,93002.84672,621,2793.52,30411.66237,0 -1659772200000,10.881,10.890,10.842,10.860,20821.26,1659772499999,226242.21965,770,6944.15,75475.85770,0 -1659772500000,10.859,10.861,10.838,10.860,13712.33,1659772799999,148800.33732,658,7353.58,79801.60731,0 -1659772800000,10.863,10.899,10.862,10.866,28729.25,1659773099999,312581.86570,1186,13493.00,146792.68926,0 -1659773100000,10.867,10.899,10.862,10.897,21857.65,1659773399999,237699.16181,713,11257.23,122438.46313,0 -1659773400000,10.899,10.920,10.898,10.917,28884.83,1659773699999,315159.20603,1110,16275.62,177563.04897,0 -1659773700000,10.916,10.920,10.901,10.911,17702.74,1659773999999,193132.60886,823,4064.86,44358.63034,0 -1659774000000,10.912,10.920,10.902,10.911,8668.24,1659774299999,94594.60047,481,2688.66,29343.92583,0 -1659774300000,10.913,10.917,10.888,10.894,14897.66,1659774599999,162390.73923,607,4263.59,46490.67527,0 -1659774600000,10.895,10.898,10.848,10.848,14722.67,1659774899999,160095.11462,763,4585.76,49887.70117,0 -1659774900000,10.848,10.885,10.842,10.883,36430.36,1659775199999,395548.68874,1251,19677.12,213701.93089,0 -1659775200000,10.882,10.882,10.845,10.848,13000.74,1659775499999,141195.75047,606,6007.81,65244.98013,0 -1659775500000,10.848,10.892,10.839,10.890,24243.96,1659775799999,263119.32691,1099,14006.12,152044.21955,0 -1659775800000,10.890,10.916,10.877,10.902,17284.49,1659776099999,188371.24179,784,9331.46,101714.32942,0 -1659776100000,10.900,10.901,10.858,10.861,13926.95,1659776399999,151417.76087,648,5134.57,55817.59208,0 -1659776400000,10.861,10.869,10.854,10.859,14706.40,1659776699999,159713.83607,660,9137.83,99236.11086,0 -1659776700000,10.859,10.868,10.850,10.859,13441.56,1659776999999,145951.63414,570,8595.82,93339.91065,0 -1659777000000,10.860,10.864,10.843,10.860,19838.03,1659777299999,215234.24554,682,9127.42,99037.55043,0 -1659777300000,10.860,10.881,10.858,10.861,14208.36,1659777599999,154470.68303,612,7079.84,76970.01512,0 -1659777600000,10.860,10.861,10.847,10.848,15296.51,1659777899999,166007.29922,588,6513.82,70696.22527,0 -1659777900000,10.846,10.857,10.842,10.852,11878.84,1659778199999,128868.43653,479,6020.78,65322.29399,0 -1659778200000,10.852,10.852,10.840,10.845,13649.19,1659778499999,148035.86576,549,5774.09,62628.67704,0 -1659778500000,10.846,10.850,10.838,10.850,11461.37,1659778799999,124276.63941,473,6042.22,65521.25241,0 -1659778800000,10.851,10.863,10.846,10.855,8741.40,1659779099999,94869.21953,520,5324.91,57794.07283,0 -1659779100000,10.855,10.867,10.847,10.859,9279.33,1659779399999,100735.25958,534,4800.92,52120.51718,0 -1659779400000,10.859,10.859,10.845,10.850,7196.58,1659779699999,78103.44772,448,3327.73,36118.51044,0 -1659779700000,10.849,10.859,10.839,10.842,10197.07,1659779999999,110601.10447,448,3388.37,36760.47676,0 -1659780000000,10.843,10.857,10.841,10.855,10037.26,1659780299999,108884.52235,517,4827.66,52368.99525,0 -1659780300000,10.856,10.888,10.856,10.882,16920.75,1659780599999,184019.64447,707,10500.39,114186.35037,0 -1659780600000,10.881,10.890,10.879,10.886,11711.51,1659780899999,127480.86279,557,5265.80,57320.04956,0 -1659780900000,10.885,10.897,10.876,10.885,15011.37,1659781199999,163441.68302,655,7837.46,85330.63663,0 -1659781200000,10.886,10.886,10.863,10.872,10252.69,1659781499999,111461.63749,419,6277.87,68246.28701,0 -1659781500000,10.873,10.898,10.873,10.898,6957.85,1659781799999,75738.56285,390,4476.37,48729.59097,0 -1659781800000,10.899,10.900,10.871,10.875,11508.04,1659782099999,125296.75322,572,3313.06,36077.36452,0 -1659782100000,10.875,10.899,10.871,10.895,10072.37,1659782399999,109603.28719,548,5424.87,59028.06562,0 -1659782400000,10.894,10.897,10.881,10.892,8896.58,1659782699999,96874.88704,370,1864.97,20308.10224,0 -1659782700000,10.894,10.898,10.862,10.863,18471.97,1659782999999,200897.77659,675,5503.75,59865.19533,0 -1659783000000,10.863,10.875,10.858,10.861,8621.01,1659783299999,93697.93159,443,4157.74,45193.15485,0 -1659783300000,10.861,10.872,10.851,10.864,9641.67,1659783599999,104719.90843,521,6147.21,66765.94145,0 -1659783600000,10.862,10.883,10.862,10.882,8584.73,1659783899999,93345.79571,532,5896.01,64110.83548,0 -1659783900000,10.880,10.880,10.860,10.878,5852.20,1659784199999,63611.77969,355,3452.04,37524.82723,0 -1659784200000,10.877,10.880,10.866,10.873,4826.20,1659784499999,52471.62436,279,1757.76,19109.41172,0 -1659784500000,10.874,10.883,10.855,10.883,9281.81,1659784799999,100857.41461,461,4512.26,49034.73636,0 -1659784800000,10.883,10.891,10.855,10.856,7200.36,1659785099999,78316.31080,422,2273.67,24734.15463,0 -1659785100000,10.854,10.861,10.850,10.861,8829.97,1659785399999,95847.29337,451,3856.15,41864.29935,0 -1659785400000,10.861,10.861,10.845,10.848,11911.18,1659785699999,129258.16890,705,6504.75,70591.72077,0 -1659785700000,10.849,10.866,10.846,10.866,5459.87,1659785999999,59275.73625,386,3330.54,36161.58595,0 -1659786000000,10.865,10.887,10.861,10.869,15859.58,1659786299999,172472.79053,689,8484.05,92272.45947,0 -1659786300000,10.872,10.877,10.840,10.847,23131.42,1659786599999,250964.17422,867,8627.40,93601.94856,0 -1659786600000,10.844,10.853,10.841,10.846,11564.48,1659786899999,125425.67965,483,6462.75,70095.02990,0 -1659786900000,10.845,10.864,10.845,10.852,11406.59,1659787199999,123817.66113,532,4931.65,53528.66607,0 -1659787200000,10.852,10.874,10.845,10.852,10769.24,1659787499999,116901.44564,647,4613.19,50082.34340,0 -1659787500000,10.852,10.852,10.823,10.843,19659.24,1659787799999,213012.27375,1000,8100.79,87781.42854,0 -1659787800000,10.844,10.860,10.842,10.851,8802.82,1659788099999,95530.51747,491,4000.65,43419.28783,0 -1659788100000,10.851,10.856,10.825,10.828,11709.66,1659788399999,126924.27160,625,4348.69,47134.24278,0 -1659788400000,10.829,10.847,10.826,10.826,9612.72,1659788699999,104175.99126,443,5351.37,58001.81079,0 -1659788700000,10.826,10.841,10.823,10.840,8547.46,1659788999999,92579.23046,494,5768.54,62484.78956,0 -1659789000000,10.839,10.849,10.830,10.830,11195.47,1659789299999,121333.08220,593,5084.30,55100.42206,0 -1659789300000,10.829,10.837,10.820,10.822,13950.00,1659789599999,151060.45791,647,3533.63,38270.20303,0 -1659789600000,10.823,10.824,10.798,10.809,46015.31,1659789899999,497369.92068,1279,15638.63,169037.27557,0 -1659789900000,10.809,10.824,10.793,10.815,28401.41,1659790199999,306924.02085,935,17333.89,187357.90077,0 -1659790200000,10.815,10.819,10.794,10.802,13570.58,1659790499999,146639.12792,616,4594.61,49663.96337,0 -1659790500000,10.800,10.808,10.794,10.799,11615.33,1659790799999,125459.38958,551,5087.41,54960.22997,0 -1659790800000,10.801,10.828,10.795,10.822,12131.63,1659791099999,131137.83036,606,7370.50,79677.08996,0 -1659791100000,10.822,10.866,10.822,10.856,22293.01,1659791399999,241797.27675,947,11956.05,129659.15122,0 -1659791400000,10.856,10.881,10.856,10.873,23917.27,1659791699999,260050.32793,835,16680.16,181354.70225,0 -1659791700000,10.872,10.877,10.857,10.869,15242.20,1659791999999,165658.00926,670,4996.21,54315.81919,0 -1659792000000,10.868,10.868,10.826,10.838,15088.09,1659792299999,163642.93856,605,4357.47,47244.81480,0 -1659792300000,10.838,10.855,10.835,10.840,11201.60,1659792599999,121459.62483,472,5092.27,55225.90128,0 -1659792600000,10.843,10.854,10.816,10.847,20567.58,1659792899999,222672.78953,731,9323.95,100964.03121,0 -1659792900000,10.848,10.855,10.830,10.835,6445.77,1659793199999,69897.17771,426,2613.67,28345.58216,0 -1659793200000,10.835,10.845,10.824,10.845,4523.97,1659793499999,49002.83442,404,2068.73,22410.73994,0 -1659793500000,10.845,10.847,10.820,10.823,7522.08,1659793799999,81495.77054,416,2292.94,24831.16033,0 -1659793800000,10.822,10.827,10.802,10.819,15791.60,1659794099999,170762.05108,616,7079.91,76551.81386,0 -1659794100000,10.819,10.819,10.805,10.810,5410.65,1659794399999,58491.93858,438,1986.20,21471.90304,0 -1659794400000,10.810,10.835,10.806,10.816,12099.04,1659794699999,130923.21851,659,6900.03,74683.44229,0 -1659794700000,10.813,10.816,10.790,10.799,8421.44,1659794999999,90969.41983,461,2190.88,23667.58133,0 -1659795000000,10.797,10.826,10.791,10.824,15478.76,1659795299999,167285.48362,560,8943.85,96659.97860,0 -1659795300000,10.825,10.843,10.807,10.810,20362.60,1659795599999,220514.12099,724,9950.58,107789.16371,0 -1659795600000,10.810,10.818,10.796,10.814,9278.30,1659795899999,100275.53139,399,5193.50,56133.78328,0 -1659795900000,10.815,10.836,10.804,10.828,11533.71,1659796199999,124849.68931,466,8656.89,93705.25139,0 -1659796200000,10.828,10.836,10.806,10.812,7559.64,1659796499999,81764.89094,457,3777.59,40853.76215,0 -1659796500000,10.813,10.813,10.790,10.804,15073.42,1659796799999,162757.65325,546,4511.82,48722.27471,0 -1659796800000,10.808,10.823,10.793,10.821,11912.50,1659797099999,128683.74266,522,6287.09,67938.16056,0 -1659797100000,10.819,10.824,10.810,10.811,6462.99,1659797399999,69914.62773,458,2379.40,25743.00285,0 -1659797400000,10.810,10.816,10.800,10.811,12857.68,1659797699999,138945.28194,517,5952.10,64328.26955,0 -1659797700000,10.810,10.846,10.809,10.826,20795.14,1659797999999,225251.55475,757,9383.79,101655.08957,0 -1659798000000,10.826,10.835,10.793,10.802,29310.37,1659798299999,317001.91126,1000,13314.59,144003.11734,0 -1659798300000,10.802,10.821,10.799,10.820,7322.45,1659798599999,79145.69102,434,5218.64,56410.24272,0 -1659798600000,10.820,10.839,10.819,10.833,16562.39,1659798899999,179372.08260,636,10132.52,109745.41872,0 -1659798900000,10.831,10.833,10.800,10.812,13998.96,1659799199999,151353.18514,560,4098.67,44309.54826,0 -1659799200000,10.811,10.824,10.809,10.817,16355.98,1659799499999,176896.94114,468,6450.95,69765.56052,0 -1659799500000,10.817,10.817,10.775,10.789,32545.41,1659799799999,351315.85590,953,6356.96,68623.49600,0 -1659799800000,10.789,10.791,10.731,10.741,48812.92,1659800099999,525046.43076,1760,15859.80,170612.00231,0 -1659800100000,10.740,10.753,10.716,10.749,32661.66,1659800399999,350514.37311,1465,18958.64,203494.29914,0 -1659800400000,10.750,10.761,10.746,10.749,12426.99,1659800699999,133625.10800,714,6354.66,68332.15878,0 -1659800700000,10.749,10.756,10.734,10.756,25623.00,1659800999999,275354.45229,956,10042.26,107926.14606,0 -1659801000000,10.756,10.762,10.741,10.753,24745.85,1659801299999,266076.56624,942,11440.14,123022.89739,0 -1659801300000,10.751,10.756,10.741,10.741,10197.00,1659801599999,109599.69652,671,3441.02,36990.50529,0 -1659801600000,10.742,10.751,10.734,10.741,19867.37,1659801899999,213400.10506,1111,8926.29,95877.74369,0 -1659801900000,10.742,10.769,10.723,10.769,20447.16,1659802199999,219682.43491,832,12276.68,131956.22096,0 -1659802200000,10.769,10.799,10.759,10.767,29656.08,1659802499999,319764.47235,1153,13184.63,142175.61078,0 -1659802500000,10.766,10.799,10.759,10.790,19730.83,1659802799999,212673.55368,920,12673.15,136596.12592,0 -1659802800000,10.790,10.790,10.764,10.775,11114.38,1659803099999,119762.84266,589,6078.52,65489.76940,0 -1659803100000,10.774,10.794,10.769,10.788,23559.81,1659803399999,254099.40328,667,18034.24,194510.59813,0 -1659803400000,10.788,10.807,10.781,10.792,15347.80,1659803699999,165700.52951,671,11938.61,128898.22872,0 -1659803700000,10.792,10.793,10.767,10.771,12841.62,1659803999999,138407.79221,572,3878.42,41817.06047,0 -1659804000000,10.770,10.783,10.754,10.774,10918.94,1659804299999,117553.48627,598,5981.92,64412.34094,0 -1659804300000,10.773,10.774,10.761,10.774,9807.22,1659804599999,105595.13735,469,4721.52,50839.35450,0 -1659804600000,10.773,10.780,10.758,10.760,13020.24,1659804899999,140233.62988,554,7504.66,80840.49598,0 -1659804900000,10.759,10.763,10.713,10.721,28736.66,1659805199999,308507.83853,1006,11213.92,120377.21998,0 -1659805200000,10.720,10.720,10.631,10.655,91869.95,1659805499999,979268.85351,3400,38394.07,409056.21390,0 -1659805500000,10.654,10.679,10.621,10.653,47627.36,1659805799999,506966.02837,1767,27249.04,290094.36236,0 -1659805800000,10.653,10.682,10.653,10.670,20905.04,1659806099999,223023.21019,1049,11153.59,118979.12135,0 -1659806100000,10.671,10.758,10.644,10.758,43856.87,1659806399999,469818.97604,1805,29741.75,318759.86028,0 -1659806400000,10.757,10.760,10.716,10.730,23368.11,1659806699999,250808.10853,1025,9637.94,103455.91101,0 -1659806700000,10.730,10.751,10.730,10.741,13526.46,1659806999999,145293.85448,663,6436.17,69141.97388,0 -1659807000000,10.740,10.781,10.735,10.780,18901.54,1659807299999,203323.19986,863,12919.26,138976.36088,0 -1659807300000,10.781,10.786,10.734,10.734,13833.55,1659807599999,149014.14718,786,5379.87,57966.96752,0 -1659807600000,10.735,10.787,10.735,10.750,19113.75,1659807899999,205674.89416,876,9720.25,104608.54910,0 -1659807900000,10.749,10.774,10.745,10.752,10021.85,1659808199999,107789.11660,558,6426.45,69120.74534,0 -1659808200000,10.752,10.765,10.732,10.749,14918.86,1659808499999,160350.42731,977,7555.54,81210.66769,0 -1659808500000,10.757,10.759,10.717,10.727,12073.84,1659808799999,129595.20569,702,5909.00,63434.88815,0 -1659808800000,10.727,10.727,10.683,10.686,28853.67,1659809099999,308688.47355,1190,13569.11,145168.94092,0 -1659809100000,10.686,10.699,10.669,10.693,12977.63,1659809399999,138660.23013,773,6865.05,73352.40113,0 -1659809400000,10.693,10.740,10.687,10.727,16268.89,1659809699999,174348.85857,703,11741.07,125838.95192,0 -1659809700000,10.726,10.733,10.696,10.719,14651.84,1659809999999,156914.22533,697,7374.42,78963.91985,0 -1659810000000,10.719,10.739,10.714,10.730,6326.00,1659810299999,67845.12826,407,3329.57,35713.74124,0 -1659810300000,10.729,10.739,10.707,10.712,10495.83,1659810599999,112589.52009,473,4297.32,46107.06131,0 -1659810600000,10.711,10.728,10.709,10.728,7450.06,1659810899999,79863.66199,406,5073.37,54386.12877,0 -1659810900000,10.728,10.729,10.708,10.723,8733.47,1659811199999,93611.32365,376,3444.78,36929.78964,0 -1659811200000,10.723,10.768,10.721,10.744,20153.80,1659811499999,216695.68040,763,10509.36,113012.79293,0 -1659811500000,10.744,10.765,10.732,10.749,8368.61,1659811799999,89976.19310,481,4318.73,46433.77269,0 -1659811800000,10.748,10.758,10.722,10.731,14130.54,1659812099999,151867.97594,441,5400.49,58042.48746,0 -1659812100000,10.733,10.747,10.726,10.732,17560.35,1659812399999,188505.45313,533,7121.81,76475.60621,0 -1659812400000,10.730,10.738,10.718,10.727,9846.05,1659812699999,105634.03270,599,4713.85,50582.27460,0 -1659812700000,10.729,10.743,10.728,10.731,6373.00,1659812999999,68420.49648,342,4638.00,49795.61280,0 -1659813000000,10.731,10.735,10.709,10.720,10285.58,1659813299999,110251.79784,477,4151.79,44507.59909,0 -1659813300000,10.720,10.725,10.694,10.703,19685.32,1659813599999,210875.82601,598,12143.54,130127.99063,0 -1659813600000,10.702,10.752,10.689,10.742,11865.88,1659813899999,127189.87865,597,7856.16,84257.01545,0 -1659813900000,10.743,10.745,10.722,10.722,9560.26,1659814199999,102608.85263,460,3893.73,41806.49194,0 -1659814200000,10.722,10.738,10.706,10.730,8784.58,1659814499999,94216.91324,482,5676.19,60890.19669,0 -1659814500000,10.729,10.738,10.714,10.721,8789.33,1659814799999,94266.55532,364,5874.21,63001.92853,0 -1659814800000,10.719,10.735,10.710,10.723,5884.67,1659815099999,63093.83864,319,3011.20,32295.61689,0 -1659815100000,10.728,10.730,10.708,10.718,6333.62,1659815399999,67873.96761,359,2456.25,26317.81561,0 -1659815400000,10.719,10.739,10.717,10.725,8256.23,1659815699999,88585.52071,358,4361.63,46801.63375,0 -1659815700000,10.725,10.728,10.713,10.717,5737.65,1659815999999,61520.40769,303,2980.09,31958.08382,0 -1659816000000,10.717,10.733,10.706,10.709,12927.40,1659816299999,138559.48268,763,6409.27,68702.14090,0 -1659816300000,10.712,10.716,10.703,10.711,7061.42,1659816599999,75614.99440,436,4884.73,52306.59321,0 -1659816600000,10.712,10.728,10.709,10.709,7326.40,1659816899999,78529.10008,379,3152.59,33789.53284,0 -1659816900000,10.709,10.712,10.685,10.689,18083.50,1659817199999,193377.47211,636,7018.29,75050.41339,0 -1659817200000,10.690,10.724,10.690,10.714,13920.89,1659817499999,149050.40882,499,9397.33,100597.15670,0 -1659817500000,10.714,10.715,10.678,10.698,8368.91,1659817799999,89469.78571,442,3577.56,38250.35354,0 -1659817800000,10.698,10.711,10.694,10.702,10959.84,1659818099999,117302.03582,521,6086.72,65150.67830,0 -1659818100000,10.700,10.704,10.683,10.691,5405.39,1659818399999,57799.83140,308,2526.80,27021.67699,0 -1659818400000,10.691,10.713,10.686,10.692,9465.55,1659818699999,101309.93281,409,5578.55,59712.06435,0 -1659818700000,10.692,10.697,10.677,10.697,9949.63,1659818999999,106312.81205,424,6124.76,65453.11983,0 -1659819000000,10.697,10.716,10.690,10.713,11369.69,1659819299999,121697.76250,434,4896.24,52405.96360,0 -1659819300000,10.712,10.725,10.711,10.724,5666.13,1659819599999,60734.57282,365,1766.95,18941.86780,0 -1659819600000,10.724,10.727,10.706,10.719,12953.35,1659819899999,138803.13155,635,6821.66,73105.57745,0 -1659819900000,10.721,10.754,10.721,10.753,21345.60,1659820199999,229269.76660,953,15452.20,165969.87790,0 -1659820200000,10.753,10.763,10.749,10.755,9790.09,1659820499999,105307.14265,480,4059.99,43673.14781,0 -1659820500000,10.754,10.761,10.741,10.745,9479.03,1659820799999,101918.46653,436,3431.63,36903.34098,0 -1659820800000,10.746,10.746,10.724,10.728,5984.86,1659821099999,64257.10519,327,2240.60,24059.52674,0 -1659821100000,10.728,10.750,10.726,10.748,5826.91,1659821399999,62573.17118,311,4451.76,47806.98865,0 -1659821400000,10.747,10.750,10.742,10.749,4498.64,1659821699999,48335.09783,374,2871.57,30854.59826,0 -1659821700000,10.748,10.748,10.734,10.741,6925.57,1659821999999,74375.97231,256,1519.56,16318.47792,0 -1659822000000,10.740,10.748,10.740,10.745,3274.97,1659822299999,35184.64151,229,2868.35,30815.84427,0 -1659822300000,10.746,10.759,10.744,10.757,8678.10,1659822599999,93295.61990,347,4238.79,45569.89523,0 -1659822600000,10.757,10.782,10.757,10.782,13634.10,1659822899999,146798.85063,512,10875.51,117104.55879,0 -1659822900000,10.779,10.782,10.756,10.762,6918.53,1659823199999,74507.58057,366,4326.51,46600.93561,0 -1659823200000,10.763,10.775,10.742,10.765,13807.53,1659823499999,148509.10952,695,6245.10,67183.07508,0 -1659823500000,10.762,10.765,10.703,10.718,30464.51,1659823799999,326800.69559,914,8301.62,88973.61557,0 -1659823800000,10.718,10.755,10.716,10.742,10595.18,1659824099999,113736.94088,527,6006.92,64464.34156,0 -1659824100000,10.742,10.745,10.703,10.713,8223.49,1659824399999,88196.10630,513,4821.25,51709.50482,0 -1659824400000,10.712,10.732,10.710,10.718,9855.52,1659824699999,105652.46211,431,5199.56,55748.81744,0 -1659824700000,10.717,10.717,10.698,10.709,12758.72,1659824999999,136633.26343,530,5119.64,54826.82268,0 -1659825000000,10.709,10.721,10.696,10.699,13812.35,1659825299999,147877.62004,637,4833.64,51763.66868,0 -1659825300000,10.700,10.731,10.697,10.725,14400.80,1659825599999,154343.89789,593,7336.16,78631.57371,0 -1659825600000,10.725,10.726,10.703,10.713,8741.40,1659825899999,93675.03113,387,1710.19,18321.57172,0 -1659825900000,10.713,10.717,10.693,10.716,13193.10,1659826199999,141235.40337,538,4378.28,46878.71953,0 -1659826200000,10.718,10.718,10.696,10.714,5008.43,1659826499999,53635.83372,307,2134.47,22854.69320,0 -1659826500000,10.715,10.728,10.704,10.707,12092.05,1659826799999,129588.58433,406,6597.80,70712.89643,0 -1659826800000,10.708,10.709,10.678,10.687,16155.37,1659827099999,172681.68835,839,6647.18,71035.68668,0 -1659827100000,10.685,10.689,10.677,10.683,10011.50,1659827399999,106938.86186,491,6753.60,72140.88093,0 -1659827400000,10.684,10.701,10.676,10.684,10427.80,1659827699999,111465.78146,469,5183.57,55406.05734,0 -1659827700000,10.683,10.684,10.607,10.612,35055.05,1659827999999,373117.89588,1462,12512.73,133189.09984,0 -1659828000000,10.612,10.623,10.560,10.564,73226.51,1659828299999,775352.84346,2537,25917.97,274478.63155,0 -1659828300000,10.566,10.615,10.564,10.608,29119.95,1659828599999,308353.58352,1336,16317.87,172815.99788,0 -1659828600000,10.607,10.633,10.589,10.601,22831.83,1659828899999,242316.57401,1063,12050.82,127902.78479,0 -1659828900000,10.602,10.655,10.590,10.653,31057.44,1659829199999,330079.08591,1147,17982.94,191160.19404,0 -1659829200000,10.653,10.664,10.633,10.636,16663.39,1659829499999,177476.92760,816,7793.26,83011.16349,0 -1659829500000,10.637,10.664,10.625,10.659,18219.85,1659829799999,193884.97149,902,9070.50,96521.66475,0 -1659829800000,10.659,10.660,10.604,10.611,16884.65,1659830099999,179621.07291,825,8672.17,92262.52514,0 -1659830100000,10.611,10.635,10.601,10.623,12055.91,1659830399999,128049.62366,697,6635.06,70476.97431,0 -1659830400000,10.623,10.627,10.586,10.595,29303.48,1659830699999,310853.87492,1655,11817.32,125375.07701,0 -1659830700000,10.595,10.658,10.589,10.658,17129.60,1659830999999,181978.40210,1023,12392.19,131633.56366,0 -1659831000000,10.657,10.662,10.619,10.624,14223.70,1659831299999,151404.10675,806,7381.96,78574.83534,0 -1659831300000,10.624,10.651,10.608,10.618,18944.08,1659831599999,201276.31218,881,8359.48,88785.09074,0 -1659831600000,10.615,10.620,10.597,10.610,10189.15,1659831899999,108064.28155,628,5368.13,56939.94902,0 -1659831900000,10.609,10.647,10.603,10.646,11585.04,1659832199999,123020.28565,656,7695.40,81723.97512,0 -1659832200000,10.645,10.682,10.641,10.678,16681.72,1659832499999,177923.89255,808,10189.35,108688.07880,0 -1659832500000,10.678,10.694,10.667,10.683,21133.97,1659832799999,225718.35349,841,14026.80,149804.26580,0 -1659832800000,10.685,10.692,10.675,10.687,10978.18,1659833099999,117254.37867,485,3561.43,38043.12314,0 -1659833100000,10.686,10.686,10.634,10.650,21825.90,1659833399999,232549.65983,939,9640.63,102705.04577,0 -1659833400000,10.648,10.654,10.539,10.564,43072.15,1659833699999,455866.26236,1631,14885.57,157563.47137,0 -1659833700000,10.563,10.563,10.452,10.511,108356.41,1659833999999,1137792.92724,4013,48255.67,506705.10906,0 -1659834000000,10.510,10.510,10.451,10.491,46872.01,1659834299999,491020.24450,1940,16693.74,174956.56390,0 -1659834300000,10.490,10.542,10.485,10.497,30204.16,1659834599999,317658.10906,1299,15344.52,161341.38338,0 -1659834600000,10.499,10.547,10.489,10.541,25933.84,1659834899999,272815.12464,1012,16910.46,177882.08948,0 -1659834900000,10.541,10.556,10.519,10.552,20081.63,1659835199999,211572.82148,865,7250.64,76409.44105,0 -1659835200000,10.552,10.554,10.536,10.545,16694.62,1659835499999,176046.91928,729,5713.46,60251.33446,0 -1659835500000,10.547,10.576,10.542,10.562,17010.33,1659835799999,179622.05754,807,7733.25,81633.08352,0 -1659835800000,10.564,10.586,10.545,10.585,20021.50,1659836099999,211558.69870,985,9360.02,98938.56198,0 -1659836100000,10.585,10.596,10.567,10.569,15605.41,1659836399999,165105.73517,719,7388.53,78179.04211,0 -1659836400000,10.569,10.605,10.562,10.592,15153.14,1659836699999,160321.31549,738,10140.66,107298.15083,0 -1659836700000,10.591,10.604,10.579,10.604,9864.17,1659836999999,104463.08471,596,4815.20,50996.14079,0 -1659837000000,10.603,10.604,10.581,10.584,6124.29,1659837299999,64859.14321,440,3036.91,32167.19600,0 -1659837300000,10.588,10.588,10.567,10.582,9920.30,1659837599999,104964.08032,545,3299.59,34916.97026,0 -1659837600000,10.581,10.604,10.559,10.604,21211.74,1659837899999,224406.97805,985,11702.94,123802.91626,0 -1659837900000,10.604,10.613,10.595,10.613,13222.06,1659838199999,140218.40114,730,6594.90,69946.95033,0 -1659838200000,10.612,10.612,10.592,10.603,15571.75,1659838499999,165079.47464,628,5532.79,58663.33563,0 -1659838500000,10.603,10.603,10.587,10.595,8417.96,1659838799999,89182.01000,493,3543.85,37544.70707,0 -1659838800000,10.596,10.611,10.587,10.600,6173.63,1659839099999,65446.88450,393,3795.51,40240.41262,0 -1659839100000,10.600,10.607,10.590,10.590,5319.15,1659839399999,56390.15234,334,1894.59,20084.56810,0 -1659839400000,10.591,10.608,10.589,10.602,16738.11,1659839699999,177369.38780,584,8772.87,92959.78789,0 -1659839700000,10.602,10.618,10.601,10.611,9920.98,1659839999999,105265.12406,426,5714.57,60638.53796,0 -1659840000000,10.611,10.623,10.601,10.617,5928.21,1659840299999,62908.62248,413,1996.41,21190.18723,0 -1659840300000,10.616,10.626,10.610,10.625,9014.93,1659840599999,95736.43681,460,5579.60,59255.87837,0 -1659840600000,10.625,10.647,10.621,10.641,11886.60,1659840899999,126391.24408,597,7112.56,75629.12716,0 -1659840900000,10.642,10.648,10.630,10.638,10431.50,1659841199999,110989.38479,486,4360.09,46390.78291,0 -1659841200000,10.638,10.664,10.631,10.646,27864.38,1659841499999,296738.74188,1063,13645.34,145333.50597,0 -1659841500000,10.647,10.651,10.611,10.649,11619.46,1659841799999,123531.14615,542,4794.86,50990.12001,0 -1659841800000,10.650,10.668,10.649,10.657,13805.78,1659842099999,147121.16516,564,5805.27,61876.68837,0 -1659842100000,10.658,10.670,10.658,10.663,12851.61,1659842399999,137030.03592,587,8007.63,85382.94385,0 -1659842400000,10.661,10.669,10.652,10.661,17551.87,1659842699999,187133.34866,634,7307.38,77919.55827,0 -1659842700000,10.662,10.667,10.627,10.649,13181.17,1659842999999,140349.25800,536,6483.97,69036.69955,0 -1659843000000,10.648,10.656,10.633,10.656,12696.10,1659843299999,135130.90136,591,5670.49,60360.85520,0 -1659843300000,10.656,10.672,10.631,10.634,11881.89,1659843599999,126551.80783,546,5821.65,62056.27829,0 -1659843600000,10.634,10.657,10.634,10.656,8001.45,1659843899999,85175.33855,425,4080.90,43448.16921,0 -1659843900000,10.657,10.666,10.627,10.632,16671.42,1659844199999,177499.73101,609,4321.06,46001.72187,0 -1659844200000,10.632,10.639,10.619,10.638,9044.01,1659844499999,96127.13506,410,4504.15,47884.41955,0 -1659844500000,10.638,10.643,10.620,10.622,11927.85,1659844799999,126775.54112,457,6610.26,70267.91887,0 -1659844800000,10.622,10.677,10.619,10.677,15893.45,1659845099999,169244.86661,827,9112.16,97014.51423,0 -1659845100000,10.677,10.685,10.637,10.645,20812.27,1659845399999,221963.07526,844,8991.38,95931.36251,0 -1659845400000,10.646,10.659,10.637,10.647,11654.04,1659845699999,124055.19727,489,3984.18,42418.79127,0 -1659845700000,10.646,10.654,10.637,10.640,7084.92,1659845999999,75432.02077,507,3610.79,38445.25546,0 -1659846000000,10.640,10.650,10.635,10.640,10045.72,1659846299999,106899.45378,327,5883.93,62616.99063,0 -1659846300000,10.641,10.660,10.641,10.649,6814.22,1659846599999,72589.19715,290,2962.12,31552.40384,0 -1659846600000,10.651,10.658,10.647,10.652,5628.31,1659846899999,59963.79225,408,2940.62,31330.99808,0 -1659846900000,10.653,10.670,10.650,10.654,6582.37,1659847199999,70162.34885,335,3153.67,33618.13264,0 -1659847200000,10.657,10.662,10.609,10.617,22069.57,1659847499999,234709.63688,665,7416.17,78844.37129,0 -1659847500000,10.618,10.628,10.591,10.615,23768.89,1659847799999,252035.98112,969,8737.89,92674.45577,0 -1659847800000,10.615,10.615,10.590,10.599,20458.87,1659848099999,216919.61139,661,9058.26,96044.66453,0 -1659848100000,10.599,10.617,10.590,10.592,10832.74,1659848399999,114862.42616,478,4132.22,43816.96567,0 -1659848400000,10.591,10.611,10.583,10.605,9976.47,1659848699999,105713.90424,611,5329.72,56481.55726,0 -1659848700000,10.605,10.632,10.605,10.622,11940.98,1659848999999,126802.98624,547,6354.89,67466.63115,0 -1659849000000,10.623,10.647,10.622,10.637,6845.13,1659849299999,72800.88620,466,3144.34,33442.39351,0 -1659849300000,10.640,10.649,10.612,10.630,7484.75,1659849599999,79578.93927,523,3436.65,36539.36939,0 -1659849600000,10.630,10.649,10.629,10.648,14904.50,1659849899999,158582.17232,485,8443.45,89836.24492,0 -1659849900000,10.647,10.655,10.638,10.650,4911.58,1659850199999,52299.83671,374,2437.51,25956.03916,0 -1659850200000,10.650,10.661,10.647,10.650,12761.67,1659850499999,135967.33299,611,5377.36,57295.41091,0 -1659850500000,10.650,10.654,10.637,10.645,5072.80,1659850799999,54005.41334,339,2744.08,29215.19117,0 -1659850800000,10.645,10.652,10.622,10.623,8161.87,1659851099999,86802.33229,376,3908.90,41578.08984,0 -1659851100000,10.623,10.638,10.616,10.636,10823.50,1659851399999,115032.92875,494,6693.26,71132.92664,0 -1659851400000,10.636,10.650,10.630,10.634,7151.01,1659851699999,76074.10851,304,2920.35,31066.45696,0 -1659851700000,10.634,10.638,10.620,10.628,3417.98,1659851999999,36322.34324,278,1336.22,14201.80991,0 -1659852000000,10.629,10.643,10.623,10.638,9302.80,1659852299999,98951.66696,611,4530.15,48189.95395,0 -1659852300000,10.637,10.642,10.627,10.635,4825.16,1659852599999,51322.10752,371,1520.32,16172.25242,0 -1659852600000,10.634,10.650,10.629,10.647,3916.50,1659852899999,41659.98158,341,2411.60,25650.58558,0 -1659852900000,10.649,10.672,10.646,10.668,17871.02,1659853199999,190534.64832,738,10727.22,114375.17574,0 -1659853200000,10.666,10.670,10.658,10.661,12377.13,1659853499999,131980.31236,412,3719.82,39669.25746,0 -1659853500000,10.661,10.666,10.639,10.640,9728.74,1659853799999,103612.07144,358,4394.74,46804.40893,0 -1659853800000,10.640,10.674,10.631,10.668,18057.01,1659854099999,192443.76202,581,10322.19,109982.86898,0 -1659854100000,10.669,10.688,10.668,10.673,9741.64,1659854399999,104042.18382,533,6647.66,71000.90184,0 -1659854400000,10.673,10.680,10.659,10.659,8055.43,1659854699999,85941.35779,388,3463.36,36946.50561,0 -1659854700000,10.659,10.677,10.659,10.671,7951.53,1659854999999,84847.09640,402,5150.31,54957.04587,0 -1659855000000,10.669,10.669,10.644,10.653,11408.74,1659855299999,121570.00753,438,3040.57,32398.61885,0 -1659855300000,10.653,10.668,10.652,10.666,4994.52,1659855599999,53242.27008,288,2621.44,27947.03406,0 -1659855600000,10.667,10.679,10.663,10.674,10110.82,1659855899999,107897.31841,540,5442.48,58083.08234,0 -1659855900000,10.675,10.679,10.629,10.651,24199.36,1659856199999,257803.21346,909,8248.70,87850.88210,0 -1659856200000,10.650,10.691,10.649,10.681,23752.17,1659856499999,253405.61224,841,12536.30,133714.59140,0 -1659856500000,10.681,10.709,10.676,10.697,44170.14,1659856799999,472438.57950,1429,26633.58,284888.91983,0 -1659856800000,10.697,10.729,10.694,10.722,26994.78,1659857099999,289295.38095,1101,12573.98,134762.95641,0 -1659857100000,10.721,10.740,10.718,10.729,40095.95,1659857399999,430273.84146,1283,15278.85,163985.85399,0 -1659857400000,10.731,10.767,10.725,10.760,32488.60,1659857699999,349370.40629,1287,15350.46,165039.89097,0 -1659857700000,10.760,10.803,10.753,10.788,60078.39,1659857999999,647642.83399,1740,37586.50,405234.86054,0 -1659858000000,10.788,10.837,10.788,10.836,68200.42,1659858299999,737721.62695,2161,36231.83,391883.31361,0 -1659858300000,10.837,10.865,10.826,10.863,57615.14,1659858599999,624917.94350,1947,25411.82,275675.24342,0 -1659858600000,10.864,10.865,10.796,10.838,76349.94,1659858899999,826567.79466,2249,28530.21,308876.81835,0 -1659858900000,10.838,10.841,10.794,10.835,44814.04,1659859199999,484726.92875,1414,15496.19,167678.67310,0 -1659859200000,10.835,10.868,10.830,10.860,65356.10,1659859499999,709101.54569,2074,31594.90,342786.04632,0 -1659859500000,10.860,10.865,10.832,10.833,40725.66,1659859799999,442026.14185,1441,15109.95,164006.61028,0 -1659859800000,10.834,10.846,10.805,10.807,60053.47,1659860099999,650312.08173,1630,31541.48,341557.62527,0 -1659860100000,10.808,10.852,10.796,10.850,54821.07,1659860399999,593408.12006,1423,31414.79,340214.26288,0 -1659860400000,10.850,10.885,10.850,10.879,87005.98,1659860699999,945978.38052,2059,55025.26,598317.32714,0 -1659860700000,10.880,10.886,10.861,10.879,42277.17,1659860999999,459922.30305,1161,23203.68,252458.76722,0 -1659861000000,10.878,10.944,10.868,10.899,103751.08,1659861299999,1131490.94781,3233,65038.34,709209.41385,0 -1659861300000,10.899,10.914,10.889,10.896,44500.89,1659861599999,485063.20818,1353,20856.03,227352.06222,0 -1659861600000,10.896,10.897,10.856,10.868,45492.80,1659861899999,494524.54103,1607,17763.17,193110.04098,0 -1659861900000,10.867,10.894,10.852,10.893,48794.32,1659862199999,530414.08104,1434,28132.05,305888.42129,0 -1659862200000,10.891,10.891,10.850,10.875,34083.55,1659862499999,370478.55434,1195,13638.73,148236.59169,0 -1659862500000,10.871,10.878,10.854,10.872,41804.40,1659862799999,454153.94536,1306,24667.82,268007.39630,0 -1659862800000,10.872,10.910,10.869,10.884,56571.18,1659863099999,616204.11995,1680,32285.21,351618.29832,0 -1659863100000,10.884,10.940,10.875,10.938,53845.12,1659863399999,587368.75128,1555,33803.32,368832.37767,0 -1659863400000,10.937,10.942,10.911,10.921,53406.06,1659863699999,583471.73849,1752,22609.30,247051.43569,0 -1659863700000,10.921,10.940,10.910,10.931,47135.67,1659863999999,514890.38066,1579,20913.68,228512.69885,0 -1659864000000,10.931,10.934,10.862,10.868,88848.42,1659864299999,968052.45010,2429,28717.92,312823.97566,0 -1659864300000,10.869,10.876,10.853,10.858,46771.28,1659864599999,508188.43063,1506,23955.04,260331.25891,0 -1659864600000,10.861,10.886,10.849,10.878,38838.69,1659864899999,421929.99676,1486,21972.90,238769.73392,0 -1659864900000,10.878,10.881,10.855,10.863,31101.87,1659865199999,338126.18281,970,17922.53,194884.90370,0 -1659865200000,10.863,10.875,10.852,10.854,38575.05,1659865499999,418948.12176,1051,20948.51,227522.26248,0 -1659865500000,10.857,10.872,10.853,10.858,25659.28,1659865799999,278741.04373,1040,14997.32,162926.08434,0 -1659865800000,10.857,10.868,10.849,10.861,26215.78,1659866099999,284662.78123,889,10503.61,114069.73789,0 -1659866100000,10.862,10.880,10.859,10.860,31806.67,1659866399999,345674.59533,1031,15355.65,166888.41772,0 -1659866400000,10.860,10.867,10.849,10.851,44763.32,1659866699999,486011.88054,1259,19370.75,210339.46535,0 -1659866700000,10.850,10.872,10.844,10.867,25697.79,1659866999999,279010.81081,829,13579.43,147466.01544,0 -1659867000000,10.868,10.868,10.841,10.845,35843.48,1659867299999,388956.16298,981,11398.96,123715.00471,0 -1659867300000,10.846,10.871,10.845,10.864,20637.39,1659867599999,224026.07049,813,11717.38,127208.90948,0 -1659867600000,10.864,10.868,10.851,10.860,15658.88,1659867899999,170022.91213,584,8528.43,92602.66418,0 -1659867900000,10.859,10.868,10.855,10.865,18964.16,1659868199999,206008.96110,658,10179.33,110582.55791,0 -1659868200000,10.866,10.884,10.860,10.884,25035.14,1659868499999,272158.21313,797,14794.00,160874.29489,0 -1659868500000,10.884,10.893,10.864,10.865,20634.95,1659868799999,224575.83281,790,9765.83,106305.98192,0 -1659868800000,10.864,10.882,10.861,10.863,15579.37,1659869099999,169371.17004,601,8605.68,93561.32611,0 -1659869100000,10.863,10.890,10.862,10.870,13452.58,1659869399999,146318.80564,564,6342.81,68987.57147,0 -1659869400000,10.870,10.880,10.855,10.863,13327.29,1659869699999,144825.17636,584,7046.46,76573.73889,0 -1659869700000,10.864,10.890,10.859,10.878,16232.99,1659869999999,176581.75870,792,9370.85,101932.57833,0 -1659870000000,10.878,10.889,10.860,10.882,25435.38,1659870299999,276637.72341,946,14899.29,162087.36276,0 -1659870300000,10.883,10.883,10.853,10.870,19934.03,1659870599999,216631.24842,635,8915.50,96894.70556,0 -1659870600000,10.868,10.877,10.859,10.862,14149.43,1659870899999,153788.58978,526,4783.62,51999.29497,0 -1659870900000,10.863,10.867,10.851,10.859,18559.50,1659871199999,201526.39188,682,8663.64,94085.05839,0 -1659871200000,10.859,10.872,10.852,10.872,14645.02,1659871499999,159069.60139,593,8231.09,89413.06712,0 -1659871500000,10.872,10.881,10.859,10.876,13405.56,1659871799999,145737.23793,656,7306.52,79439.56277,0 -1659871800000,10.876,10.911,10.866,10.909,47689.04,1659872099999,519310.80587,1278,32402.65,352887.14367,0 -1659872100000,10.910,10.916,10.889,10.890,22707.18,1659872399999,247592.69941,838,10913.99,119007.01263,0 -1659872400000,10.892,10.896,10.881,10.887,22072.47,1659872699999,240346.18818,675,13495.76,146959.67569,0 -1659872700000,10.887,10.980,10.885,10.960,122990.00,1659872999999,1346375.48647,3035,87284.84,955457.52876,0 -1659873000000,10.960,10.961,10.944,10.948,30011.04,1659873299999,328701.47609,1149,13013.62,142542.53398,0 -1659873300000,10.948,11.070,10.945,11.059,242345.61,1659873599999,2671728.66854,6580,149464.55,1647535.83685,0 -1659873600000,11.059,11.173,11.052,11.115,300840.13,1659873899999,3345830.67867,8328,165244.37,1837136.27045,0 -1659873900000,11.115,11.123,11.049,11.057,97150.52,1659874199999,1076260.74814,3073,42748.53,473706.45460,0 -1659874200000,11.057,11.073,11.036,11.063,79927.81,1659874499999,883378.48230,2486,44009.45,486474.95577,0 -1659874500000,11.063,11.087,11.024,11.034,87897.65,1659874799999,971781.99585,2698,38342.27,423973.89546,0 -1659874800000,11.033,11.070,11.006,11.070,75368.86,1659875099999,831884.68655,2154,36719.16,405410.78762,0 -1659875100000,11.070,11.083,11.031,11.044,58325.42,1659875399999,644979.60140,1744,20734.73,229431.61791,0 -1659875400000,11.044,11.105,11.044,11.078,89509.31,1659875699999,991847.99975,2211,42811.21,474351.15746,0 -1659875700000,11.077,11.104,11.069,11.083,43170.11,1659875999999,478518.64267,1471,22818.60,252944.14360,0 -1659876000000,11.083,11.350,11.064,11.299,638294.12,1659876299999,7171813.47231,9897,399940.78,4491612.80724,0 -1659876300000,11.300,11.302,11.150,11.187,271764.62,1659876599999,3044511.06052,7036,142903.28,1601324.57204,0 -1659876600000,11.186,11.211,11.155,11.189,105729.12,1659876899999,1182043.69100,3645,65377.38,730975.19531,0 -1659876900000,11.190,11.200,11.158,11.179,52240.14,1659877199999,583707.08662,2181,26131.77,292033.00623,0 -1659877200000,11.178,11.200,11.158,11.163,81169.04,1659877499999,907281.28016,2786,42268.96,472498.81961,0 -1659877500000,11.163,11.208,11.152,11.207,50318.67,1659877799999,562459.59465,1761,28481.67,318428.29484,0 -1659877800000,11.207,11.243,11.188,11.210,106444.56,1659878099999,1193867.45139,2925,46661.75,523395.63747,0 -1659878100000,11.210,11.230,11.199,11.201,44794.00,1659878399999,502241.38900,1729,17143.83,192274.35981,0 -1659878400000,11.201,11.213,11.188,11.194,55022.03,1659878699999,616186.78792,1788,19971.27,223671.80054,0 -1659878700000,11.195,11.211,11.188,11.203,28605.24,1659878999999,320449.12486,1211,13420.91,150353.39600,0 -1659879000000,11.204,11.227,11.200,11.207,51988.71,1659879299999,583057.31779,1393,32168.73,360849.95757,0 -1659879300000,11.213,11.242,11.213,11.231,36391.13,1659879599999,408538.34574,1324,19858.46,222961.29242,0 -1659879600000,11.231,11.231,11.173,11.175,50775.11,1659879899999,568706.46872,1749,11557.54,129474.10117,0 -1659879900000,11.176,11.239,11.170,11.222,47267.39,1659880199999,529478.31289,1797,24772.04,277532.61281,0 -1659880200000,11.223,11.226,11.207,11.213,25149.42,1659880499999,282121.33100,973,11070.50,124190.49876,0 -1659880500000,11.213,11.248,11.208,11.242,29760.23,1659880799999,334112.19489,1318,17099.27,192015.92255,0 -1659880800000,11.242,11.267,11.234,11.247,55998.92,1659881099999,630211.18717,2133,28801.29,324141.69438,0 -1659881100000,11.247,11.288,11.238,11.286,64004.13,1659881399999,720965.55722,2354,41425.60,466694.67182,0 -1659881400000,11.286,11.320,11.258,11.277,90470.84,1659881699999,1021717.11213,3177,47475.12,536361.13349,0 -1659881700000,11.279,11.284,11.225,11.239,60009.24,1659881999999,675246.31253,2326,21610.54,243231.04728,0 -1659882000000,11.239,11.247,11.194,11.214,89749.71,1659882299999,1006726.18520,2725,33185.69,372275.97061,0 -1659882300000,11.215,11.235,11.206,11.229,50195.99,1659882599999,563390.34317,1981,28837.63,323709.75956,0 -1659882600000,11.229,11.278,11.222,11.277,65261.25,1659882899999,734488.36874,2569,39235.39,441568.81888,0 -1659882900000,11.276,11.280,11.246,11.268,54866.78,1659883199999,618104.22856,2016,25928.28,292141.79752,0 -1659883200000,11.267,11.305,11.262,11.301,62389.96,1659883499999,704233.88854,2194,37533.29,423738.04917,0 -1659883500000,11.300,11.302,11.266,11.280,41161.90,1659883799999,464370.63951,1573,16986.04,191631.15041,0 -1659883800000,11.280,11.300,11.275,11.286,32531.52,1659884099999,367195.79094,1042,15691.24,177141.18682,0 -1659884100000,11.286,11.295,11.272,11.286,27669.73,1659884399999,312205.43593,1043,10876.75,122748.36899,0 -1659884400000,11.287,11.293,11.247,11.248,77225.52,1659884699999,870194.41947,2289,24047.80,271074.81859,0 -1659884700000,11.250,11.264,11.237,11.262,58613.52,1659884999999,659292.01604,1518,37279.56,419351.56243,0 -1659885000000,11.263,11.266,11.237,11.256,36241.39,1659885299999,407672.96209,1499,15337.00,172528.52650,0 -1659885300000,11.256,11.260,11.220,11.241,46893.01,1659885599999,526944.24040,1557,18610.14,209143.48375,0 -1659885600000,11.240,11.258,11.240,11.254,31671.02,1659885899999,356352.98095,1320,17481.43,196699.18720,0 -1659885900000,11.253,11.292,11.252,11.285,51529.25,1659886199999,581163.30797,1836,32227.02,363441.21689,0 -1659886200000,11.285,11.339,11.269,11.331,88588.14,1659886499999,1001312.03387,2584,56887.16,643117.18390,0 -1659886500000,11.332,11.460,11.327,11.358,434259.49,1659886799999,4943306.17566,9814,241114.74,2745025.85846,0 -1659886800000,11.359,11.388,11.340,11.370,102911.75,1659887099999,1169331.48910,2645,51526.24,585606.08950,0 -1659887100000,11.370,11.382,11.327,11.336,84483.90,1659887399999,958718.03859,2802,36994.20,419937.35989,0 -1659887400000,11.336,11.343,11.314,11.316,64632.53,1659887699999,731973.82401,2255,27663.47,313324.30890,0 -1659887700000,11.316,11.325,11.280,11.307,97176.51,1659887999999,1098012.02059,3162,41373.56,467571.26742,0 -1659888000000,11.305,11.320,11.292,11.293,50775.63,1659888299999,574195.03004,2111,18884.03,213584.71613,0 -1659888300000,11.294,11.312,11.285,11.308,58423.20,1659888599999,659898.37495,1855,30272.19,341942.72827,0 -1659888600000,11.309,11.349,11.303,11.339,66082.18,1659888899999,748288.05307,2120,40583.10,459601.46000,0 -1659888900000,11.340,11.362,11.330,11.347,74535.23,1659889199999,845435.72569,2126,34671.14,393329.73309,0 -1659889200000,11.347,11.375,11.343,11.363,50779.10,1659889499999,576780.00889,1663,33890.63,384961.27085,0 -1659889500000,11.362,11.398,11.357,11.389,86688.77,1659889799999,986777.99752,2350,48685.69,554271.06324,0 -1659889800000,11.388,11.460,11.387,11.448,128660.41,1659890099999,1470230.15803,4225,71148.19,813006.99151,0 -1659890100000,11.448,11.453,11.404,11.448,105658.62,1659890399999,1207763.99908,3295,50521.24,577604.98360,0 -1659890400000,11.448,11.475,11.387,11.417,153034.69,1659890699999,1750351.91459,4121,65966.89,754855.57081,0 -1659890700000,11.416,11.426,11.377,11.393,64940.54,1659890999999,740373.51676,2105,25954.26,295973.67603,0 -1659891000000,11.393,11.439,11.381,11.429,61720.01,1659891299999,704034.00737,1789,36752.79,419254.69434,0 -1659891300000,11.429,11.448,11.391,11.405,76304.08,1659891599999,871255.42512,2135,29592.09,337976.59257,0 -1659891600000,11.404,11.427,11.401,11.413,57517.64,1659891899999,656502.01348,2037,29353.92,335067.66608,0 -1659891900000,11.414,11.414,11.376,11.395,73969.35,1659892199999,842662.69246,2133,27814.72,316868.74098,0 -1659892200000,11.395,11.469,11.392,11.439,124109.39,1659892499999,1418684.76825,3104,81458.03,931229.71348,0 -1659892500000,11.440,11.453,11.410,11.422,55936.17,1659892799999,639396.23102,1889,22699.97,259514.72014,0 -1659892800000,11.423,11.436,11.405,11.423,37345.15,1659893099999,426562.56333,1450,17851.80,203933.66351,0 -1659893100000,11.422,11.434,11.402,11.406,32300.80,1659893399999,368819.91992,1149,11618.12,132695.54415,0 -1659893400000,11.406,11.422,11.387,11.393,69315.81,1659893699999,790566.82952,1971,35375.02,403478.46543,0 -1659893700000,11.395,11.397,11.358,11.378,98150.26,1659893999999,1116523.93367,2439,34855.41,396612.04809,0 -1659894000000,11.379,11.384,11.362,11.370,39220.40,1659894299999,446215.41540,1299,20875.48,237526.02068,0 -1659894300000,11.369,11.393,11.352,11.373,74255.36,1659894599999,844484.19041,1845,42172.06,479729.18662,0 -1659894600000,11.373,11.393,11.367,11.383,28013.65,1659894899999,318806.35203,1095,15143.34,172346.44322,0 -1659894900000,11.382,11.397,11.371,11.390,23169.22,1659895199999,263759.17253,1031,12031.35,136976.18249,0 -1659895200000,11.390,11.434,11.389,11.412,75476.05,1659895499999,861268.42575,2117,47372.81,540617.61100,0 -1659895500000,11.412,11.421,11.400,11.404,25060.56,1659895799999,285941.78353,1104,8081.03,92225.42881,0 -1659895800000,11.403,11.419,11.388,11.389,38495.30,1659896099999,439012.65750,1243,12609.94,143846.15613,0 -1659896100000,11.388,11.410,11.370,11.400,67680.27,1659896399999,770628.16641,1621,26959.00,307098.42604,0 -1659896400000,11.401,11.429,11.394,11.408,35233.74,1659896699999,402227.81832,1041,19216.83,219407.57530,0 -1659896700000,11.408,11.423,11.390,11.417,22721.17,1659896999999,259193.07688,950,8877.64,101304.22247,0 -1659897000000,11.417,11.433,11.406,11.422,32312.75,1659897299999,368921.93472,1043,16940.90,193455.84636,0 -1659897300000,11.421,11.433,11.411,11.432,24158.27,1659897599999,275986.17041,959,12423.23,141934.74295,0 -1659897600000,11.430,11.430,11.390,11.390,31398.76,1659897899999,358146.32536,1192,11033.07,125862.62106,0 -1659897900000,11.390,11.401,11.362,11.366,56149.74,1659898199999,638930.21560,1471,22332.71,254203.76997,0 -1659898200000,11.365,11.380,11.355,11.372,25166.59,1659898499999,286156.00637,962,10813.63,122981.44322,0 -1659898500000,11.373,11.382,11.356,11.375,43360.24,1659898799999,493020.12220,1249,21396.10,243304.47815,0 -1659898800000,11.374,11.410,11.360,11.392,54438.13,1659899099999,619568.42033,1839,36050.89,410309.32349,0 -1659899100000,11.391,11.400,11.384,11.389,22978.34,1659899399999,261753.24794,884,9663.79,110088.99306,0 -1659899400000,11.388,11.393,11.373,11.375,23757.72,1659899699999,270444.73747,995,9908.03,112792.89643,0 -1659899700000,11.375,11.398,11.374,11.388,32926.65,1659899999999,375004.42235,1036,22339.59,254444.97929,0 -1659900000000,11.389,11.400,11.376,11.387,31363.47,1659900299999,357281.79892,1020,12815.38,146005.27385,0 -1659900300000,11.387,11.389,11.340,11.348,43425.32,1659900599999,493510.95421,1525,13813.70,157006.02450,0 -1659900600000,11.348,11.361,11.347,11.355,39673.61,1659900899999,450479.23697,1225,22210.47,252202.99122,0 -1659900900000,11.355,11.364,11.351,11.361,21939.57,1659901199999,249206.55010,748,9528.44,108233.44312,0 -1659901200000,11.360,11.378,11.351,11.368,37351.86,1659901499999,424418.45888,950,13003.33,147779.99975,0 -1659901500000,11.368,11.378,11.359,11.366,29292.78,1659901799999,333036.62245,844,17342.45,197184.23663,0 -1659901800000,11.366,11.373,11.350,11.354,32988.98,1659902099999,374784.71118,876,12527.91,142328.80019,0 -1659902100000,11.354,11.363,11.324,11.338,68634.79,1659902399999,778474.66027,1660,23160.94,262735.96817,0 -1659902400000,11.340,11.364,11.338,11.362,41938.68,1659902699999,476143.96152,1367,20822.14,236403.23781,0 -1659902700000,11.362,11.377,11.352,11.369,24726.67,1659902999999,280995.55115,1095,12320.92,140018.76355,0 -1659903000000,11.370,11.397,11.365,11.391,26558.37,1659903299999,302301.33054,1105,12162.23,138474.87691,0 -1659903300000,11.391,11.393,11.368,11.383,23558.80,1659903599999,268162.76772,861,10058.03,114485.05248,0 -1659903600000,11.383,11.420,11.376,11.418,40308.59,1659903899999,459502.34982,1364,21117.25,240755.30042,0 -1659903900000,11.418,11.446,11.394,11.397,58339.31,1659904199999,666382.70203,1840,29463.83,336674.36073,0 -1659904200000,11.396,11.404,11.381,11.393,32002.41,1659904499999,364518.99257,1000,14680.13,167238.96273,0 -1659904500000,11.394,11.405,11.384,11.390,13779.80,1659904799999,157011.60691,690,5833.78,66481.74575,0 -1659904800000,11.391,11.400,11.385,11.388,15647.23,1659905099999,178263.96812,612,8433.79,96083.48611,0 -1659905100000,11.387,11.395,11.351,11.363,62778.34,1659905399999,713832.85470,1431,19768.88,224759.76840,0 -1659905400000,11.362,11.376,11.347,11.356,51376.45,1659905699999,583532.98849,1120,16519.56,187672.39707,0 -1659905700000,11.357,11.392,11.356,11.375,46847.96,1659905999999,532942.33878,1095,27269.95,310256.07598,0 -1659906000000,11.373,11.397,11.365,11.397,47541.43,1659906299999,541009.88149,1391,23432.59,266709.53722,0 -1659906300000,11.399,11.637,11.395,11.545,567372.77,1659906599999,6542112.46090,12942,372122.00,4289800.45023,0 -1659906600000,11.545,11.550,11.455,11.456,164563.48,1659906899999,1893308.94908,4175,64834.64,745911.15082,0 -1659906900000,11.457,11.473,11.419,11.468,108747.27,1659907199999,1245028.08643,2740,65076.05,745190.89465,0 -1659907200000,11.470,11.480,11.447,11.467,42651.72,1659907499999,488788.63738,1368,18886.97,216446.17168,0 -1659907500000,11.467,11.477,11.440,11.449,56047.78,1659907799999,642149.04533,1313,18666.01,213964.20327,0 -1659907800000,11.449,11.462,11.415,11.422,59219.35,1659908099999,677115.67632,1691,18330.94,209706.30515,0 -1659908100000,11.423,11.433,11.414,11.424,16395.41,1659908399999,187313.69424,998,6684.44,76381.69202,0 -1659908400000,11.424,11.451,11.422,11.451,16833.07,1659908699999,192560.34243,787,11882.68,135958.27279,0 -1659908700000,11.451,11.464,11.442,11.442,31858.75,1659908999999,364842.41731,1086,17175.43,196717.73174,0 -1659909000000,11.442,11.469,11.431,11.451,21469.24,1659909299999,245902.26605,941,13287.47,152218.90845,0 -1659909300000,11.450,11.457,11.428,11.456,19313.03,1659909599999,220932.94217,746,6803.95,77855.56277,0 -1659909600000,11.456,11.473,11.433,11.438,47347.86,1659909899999,542180.70440,1766,23151.13,265167.02602,0 -1659909900000,11.439,11.459,11.437,11.448,23264.79,1659910199999,266348.63527,1021,10987.67,125785.45969,0 -1659910200000,11.447,11.542,11.447,11.517,107966.70,1659910499999,1241124.88805,2377,81500.10,937008.68799,0 -1659910500000,11.518,11.569,11.503,11.518,86743.14,1659910799999,1000723.28602,2491,41475.24,478563.41275,0 -1659910800000,11.515,11.547,11.497,11.529,60025.93,1659911099999,691350.72603,1620,32740.04,377122.02077,0 -1659911100000,11.529,11.588,11.517,11.526,67952.28,1659911399999,784840.85453,2489,35731.18,412770.51559,0 -1659911400000,11.527,11.541,11.476,11.481,56248.01,1659911699999,647103.25262,1926,21381.87,246057.93768,0 -1659911700000,11.481,11.489,11.440,11.441,91302.42,1659911999999,1046856.46880,2198,40463.58,464122.04391,0 -1659912000000,11.442,11.442,11.399,11.420,98630.70,1659912299999,1126416.28130,2438,39108.07,446740.07723,0 -1659912300000,11.423,11.442,11.410,11.429,44408.56,1659912599999,507488.18361,1446,25222.31,288256.98996,0 -1659912600000,11.428,11.433,11.391,11.394,36410.70,1659912899999,415378.73274,1344,13820.40,157720.32256,0 -1659912900000,11.394,11.420,11.385,11.418,42633.00,1659913199999,485860.52541,1541,22992.19,262095.25727,0 -1659913200000,11.418,11.428,11.292,11.315,363476.85,1659913499999,4121297.68289,5577,141971.75,1608868.95980,0 -1659913500000,11.316,11.348,11.315,11.346,55831.19,1659913799999,632972.02058,1760,29733.18,337088.83308,0 -1659913800000,11.347,11.349,11.312,11.323,56696.49,1659914099999,642426.68439,1556,21894.64,248139.23205,0 -1659914100000,11.323,11.345,11.314,11.338,38292.99,1659914399999,433876.66883,1574,16227.42,183876.72671,0 -1659914400000,11.338,11.340,11.277,11.322,196795.80,1659914699999,2224797.74758,3226,110091.03,1244419.64495,0 -1659914700000,11.322,11.341,11.302,11.307,38720.99,1659914999999,438309.91713,1222,17152.20,194176.64294,0 -1659915000000,11.308,11.355,11.303,11.349,50705.64,1659915299999,574594.00187,1525,36438.55,412993.52861,0 -1659915300000,11.349,11.354,11.327,11.330,32308.39,1659915599999,366471.98337,966,13440.47,152489.60413,0 -1659915600000,11.332,11.360,11.327,11.356,27406.57,1659915899999,310869.24714,1020,17193.21,195008.81546,0 -1659915900000,11.356,11.383,11.356,11.366,43898.61,1659916199999,499098.83441,1503,26298.26,299003.18301,0 -1659916200000,11.366,11.368,11.341,11.364,24768.96,1659916499999,281228.52504,961,11266.77,127930.95667,0 -1659916500000,11.364,11.364,11.348,11.348,22491.15,1659916799999,255431.03309,931,9128.34,103681.46019,0 -1659916800000,11.348,11.349,11.310,11.329,60051.93,1659917099999,680359.65748,2197,33599.70,380620.84582,0 -1659917100000,11.329,11.405,11.315,11.393,73989.29,1659917399999,841292.07530,2413,44688.15,508238.02525,0 -1659917400000,11.393,11.480,11.391,11.479,92385.58,1659917699999,1057531.18683,2995,55186.23,631720.28810,0 -1659917700000,11.478,11.554,11.466,11.524,138857.81,1659917999999,1599125.70611,4313,75279.83,866836.39204,0 -1659918000000,11.524,11.525,11.423,11.464,99403.68,1659918299999,1140231.19905,3068,34811.73,399384.66104,0 -1659918300000,11.465,11.474,11.421,11.422,58745.62,1659918599999,672487.11335,1672,25303.51,289690.05207,0 -1659918600000,11.422,11.435,11.385,11.426,81094.62,1659918899999,925603.11416,2078,43959.00,501797.83031,0 -1659918900000,11.426,11.437,11.360,11.381,99826.86,1659919199999,1136604.20892,2142,43784.57,498319.87479,0 -1659919200000,11.380,11.383,11.346,11.365,38415.56,1659919499999,436719.85401,1138,17270.62,196404.19114,0 -1659919500000,11.362,11.416,11.357,11.398,40271.34,1659919799999,458729.29663,1241,27868.78,317463.05882,0 -1659919800000,11.396,11.401,11.367,11.373,16739.14,1659920099999,190575.88365,809,7749.53,88246.20672,0 -1659920100000,11.372,11.372,11.329,11.340,43854.32,1659920399999,497531.32340,1422,19459.51,220764.43943,0 -1659920400000,11.339,11.349,11.312,11.318,45672.61,1659920699999,517413.56444,1726,20984.85,237715.90690,0 -1659920700000,11.319,11.363,11.315,11.346,40997.83,1659920999999,464838.13849,1367,28486.73,322989.85667,0 -1659921000000,11.346,11.350,11.315,11.332,28202.31,1659921299999,319527.70856,1113,15123.00,171339.23225,0 -1659921300000,11.332,11.359,11.325,11.340,26958.51,1659921599999,305814.91719,1222,15929.31,180707.26034,0 -1659921600000,11.342,11.348,11.293,11.328,52147.91,1659921899999,590065.24183,1502,23466.17,265558.36126,0 -1659921900000,11.327,11.341,11.305,11.329,27767.26,1659922199999,314359.84856,953,14398.15,162991.88277,0 -1659922200000,11.330,11.332,11.264,11.270,79485.72,1659922499999,897113.43187,2102,26810.01,302640.95000,0 -1659922500000,11.270,11.274,11.227,11.243,74095.87,1659922799999,833474.95743,2269,33689.71,378975.11364,0 -1659922800000,11.243,11.255,11.205,11.233,73893.02,1659923099999,829724.70829,2314,28931.46,324893.83350,0 -1659923100000,11.233,11.240,11.214,11.223,37857.86,1659923399999,424989.15549,1140,19173.39,215261.40389,0 -1659923400000,11.224,11.241,11.210,11.232,22176.34,1659923699999,248960.13239,1005,13253.28,148806.99364,0 -1659923700000,11.232,11.270,11.230,11.257,30980.39,1659923999999,348727.75968,1303,21042.83,236877.51389,0 -1659924000000,11.258,11.258,11.232,11.256,29705.58,1659924299999,334194.34964,1168,11893.83,133827.04297,0 -1659924300000,11.255,11.276,11.236,11.271,452201.78,1659924599999,5091016.74924,4813,231635.66,2608183.71372,0 -1659924600000,11.270,11.339,11.258,11.338,274268.82,1659924899999,3093182.04184,4109,148880.73,1679568.55208,0 -1659924900000,11.337,11.360,11.281,11.287,50403.43,1659925199999,570934.19942,1713,20485.97,232144.19106,0 -1659925200000,11.289,11.293,11.268,11.292,24820.33,1659925499999,279932.05773,851,13011.09,146770.74845,0 -1659925500000,11.291,11.316,11.285,11.305,21566.15,1659925799999,243676.30281,848,13384.43,151234.88182,0 -1659925800000,11.304,11.311,11.281,11.303,35634.10,1659926099999,402582.24521,998,19752.33,223206.60862,0 -1659926100000,11.303,11.337,11.295,11.332,54126.21,1659926399999,612651.10557,1581,30793.99,348585.23121,0 -1659926400000,11.335,11.343,11.307,11.315,36178.73,1659926699999,409646.00096,1189,19386.05,219519.62084,0 -1659926700000,11.315,11.335,11.308,11.314,30138.86,1659926999999,341192.38172,1149,12349.10,139822.97489,0 -1659927000000,11.315,11.332,11.315,11.330,22460.54,1659927299999,254370.38947,823,11325.17,128273.03257,0 -1659927300000,11.330,11.333,11.316,11.322,14755.06,1659927599999,167098.04741,690,7949.97,90038.39736,0 -1659927600000,11.322,11.336,11.312,11.329,23966.53,1659927899999,271422.17694,908,10509.99,119029.37940,0 -1659927900000,11.329,11.375,11.327,11.354,35780.33,1659928199999,406270.34479,1469,22509.83,255594.17500,0 -1659928200000,11.354,11.373,11.345,11.370,19152.47,1659928499999,217591.89416,834,10195.08,115813.23705,0 -1659928500000,11.370,11.423,11.369,11.403,52782.26,1659928799999,601419.65968,1740,34427.59,392276.24241,0 -1659928800000,11.403,11.408,11.376,11.379,35577.87,1659929099999,405239.69995,1145,12096.93,137791.39040,0 -1659929100000,11.379,11.420,11.377,11.408,35676.76,1659929399999,406770.91867,1098,21334.46,243259.26126,0 -1659929400000,11.408,11.440,11.402,11.424,39558.11,1659929699999,451849.61112,1440,23208.90,265124.33573,0 -1659929700000,11.424,11.436,11.411,11.416,29794.47,1659929999999,340360.71430,1145,11822.86,135069.09964,0 -1659930000000,11.415,11.433,11.404,11.424,65224.17,1659930299999,744655.81332,1454,27748.82,316864.11235,0 -1659930300000,11.425,11.429,11.413,11.420,19725.89,1659930599999,225295.18407,875,10194.03,116429.09289,0 -1659930600000,11.419,11.440,11.417,11.436,25552.32,1659930899999,292102.47171,831,14049.15,160606.80263,0 -1659930900000,11.435,11.439,11.408,11.421,28729.93,1659931199999,328204.69758,862,13476.37,153938.40425,0 -1659931200000,11.421,11.425,11.406,11.407,37459.09,1659931499999,427493.61591,1448,17377.47,198332.98987,0 -1659931500000,11.408,11.430,11.390,11.430,45328.49,1659931799999,517013.57711,1377,23864.90,272265.07079,0 -1659931800000,11.431,11.449,11.407,11.420,44908.63,1659932099999,513136.68428,1412,20746.61,237080.90655,0 -1659932100000,11.421,11.464,11.421,11.454,64501.55,1659932399999,738460.13829,1867,35807.18,409917.29510,0 -1659932400000,11.454,11.464,11.411,11.426,53898.41,1659932699999,616513.42027,1638,26639.25,304747.03814,0 -1659932700000,11.426,11.470,11.417,11.463,31563.45,1659932999999,361138.72124,1273,18659.55,213517.05612,0 -1659933000000,11.463,11.500,11.462,11.473,66104.20,1659933299999,758931.07106,1736,39226.76,450490.47298,0 -1659933300000,11.472,11.486,11.465,11.472,28004.76,1659933599999,321311.19252,962,17099.19,196194.87170,0 -1659933600000,11.473,11.479,11.452,11.465,25101.46,1659933899999,287833.48012,922,13442.93,154160.95307,0 -1659933900000,11.465,11.485,11.465,11.482,27051.78,1659934199999,310495.18530,858,15733.99,180601.07541,0 -1659934200000,11.482,11.489,11.473,11.486,12196.61,1659934499999,140027.05180,644,6553.88,75239.87289,0 -1659934500000,11.486,11.509,11.476,11.503,42567.66,1659934799999,489209.50584,1237,28192.64,324035.18518,0 -1659934800000,11.501,11.523,11.500,11.519,43216.16,1659935099999,497521.25700,1590,25645.62,295263.09559,0 -1659935100000,11.519,11.527,11.484,11.486,46977.25,1659935399999,540566.49098,1374,23031.81,265059.23952,0 -1659935400000,11.484,11.497,11.466,11.497,34088.74,1659935699999,391329.00686,1194,12656.95,145332.50041,0 -1659935700000,11.498,11.536,11.498,11.507,48983.59,1659935999999,564261.90545,1598,29298.25,337478.82631,0 -1659936000000,11.508,11.542,11.504,11.530,40847.06,1659936299999,470680.79657,1255,23384.40,269442.75256,0 -1659936300000,11.531,11.535,11.515,11.516,27491.38,1659936599999,316838.14819,1026,12024.68,138610.31686,0 -1659936600000,11.516,11.537,11.507,11.529,37170.45,1659936899999,428314.44292,1336,20182.07,232591.88466,0 -1659936900000,11.530,11.530,11.469,11.522,44328.83,1659937199999,509547.14373,1419,21114.32,242706.64368,0 -1659937200000,11.521,11.521,11.477,11.481,25218.33,1659937499999,289900.39183,1003,8281.16,95204.99112,0 -1659937500000,11.481,11.490,11.470,11.478,46841.01,1659937799999,537714.72913,1224,17031.35,195517.16675,0 -1659937800000,11.477,11.488,11.438,11.442,45120.81,1659938099999,517155.68910,1399,15477.41,177400.08886,0 -1659938100000,11.442,11.471,11.436,11.458,25546.38,1659938399999,292636.44410,989,16505.22,189080.15244,0 -1659938400000,11.459,11.477,11.450,11.473,40941.41,1659938699999,469338.31032,1442,22346.23,256216.11650,0 -1659938700000,11.472,11.525,11.466,11.515,70987.67,1659938999999,816130.96997,1980,48442.59,557038.94901,0 -1659939000000,11.515,11.519,11.480,11.488,56979.08,1659939299999,655238.04229,1575,25828.37,296998.00823,0 -1659939300000,11.488,11.505,11.482,11.496,23116.38,1659939599999,265640.95283,1009,11085.77,127392.17485,0 -1659939600000,11.495,11.517,11.491,11.499,32161.16,1659939899999,369993.31987,1119,19728.93,226989.83450,0 -1659939900000,11.499,11.521,11.498,11.515,14384.14,1659940199999,165518.09439,702,7939.87,91371.60094,0 -1659940200000,11.514,11.587,11.506,11.559,127479.83,1659940499999,1473565.39592,3475,80834.26,934329.57536,0 -1659940500000,11.559,11.562,11.527,11.534,41456.72,1659940799999,478656.99898,1539,18503.45,213645.33356,0 -1659940800000,11.533,11.585,11.531,11.565,45218.39,1659941099999,522795.38673,1476,22915.45,264889.83985,0 -1659941100000,11.565,11.597,11.565,11.577,43001.07,1659941399999,498003.78178,1608,22985.78,266227.74106,0 -1659941400000,11.578,11.683,11.574,11.648,252055.81,1659941699999,2932990.26773,5981,157974.21,1838422.32660,0 -1659941700000,11.648,11.686,11.602,11.614,110195.94,1659941999999,1283219.65992,3378,54131.00,630482.77802,0 -1659942000000,11.612,11.622,11.572,11.578,111351.47,1659942299999,1290760.95461,3022,38908.68,451040.67305,0 -1659942300000,11.577,11.587,11.551,11.574,58139.66,1659942599999,672819.12236,1881,28615.06,331217.57668,0 -1659942600000,11.574,11.599,11.563,11.563,44788.41,1659942899999,518627.32734,1371,23196.76,268651.10342,0 -1659942900000,11.564,11.567,11.511,11.543,91200.14,1659943199999,1052194.00623,2429,32868.45,379341.92914,0 -1659943200000,11.543,11.554,11.524,11.550,54621.07,1659943499999,630355.04562,1567,29184.83,336798.15158,0 -1659943500000,11.550,11.590,11.539,11.581,44310.33,1659943799999,512384.31723,1558,26291.05,304045.08779,0 -1659943800000,11.579,11.588,11.525,11.531,48636.51,1659944099999,561962.12143,1466,21394.39,247162.39022,0 -1659944100000,11.531,11.534,11.515,11.526,38361.04,1659944399999,442116.68532,1196,17554.68,202328.89971,0 -1659944400000,11.526,11.538,11.514,11.528,27264.89,1659944699999,314276.02240,905,16398.40,189040.88350,0 -1659944700000,11.527,11.556,11.512,11.554,31235.75,1659944999999,360130.03281,1193,18349.32,211588.26665,0 -1659945000000,11.553,11.558,11.537,11.554,33791.54,1659945299999,390242.26225,1099,16624.97,192009.83615,0 -1659945300000,11.554,11.554,11.523,11.525,25827.22,1659945599999,298147.68944,997,11378.79,131371.45304,0 -1659945600000,11.525,11.578,11.524,11.574,59071.69,1659945899999,682509.85024,1841,32392.23,374267.51609,0 -1659945900000,11.573,11.644,11.561,11.613,161059.94,1659946199999,1868252.45645,3654,99876.94,1158615.93970,0 -1659946200000,11.613,11.636,11.585,11.590,56795.69,1659946499999,659369.64607,1865,28226.41,327784.21953,0 -1659946500000,11.589,11.608,11.579,11.595,67843.30,1659946799999,786189.06309,1410,39754.75,460636.00641,0 -1659946800000,11.595,11.725,11.590,11.708,215488.16,1659947099999,2515934.52717,4989,136181.28,1589961.59036,0 -1659947100000,11.708,11.720,11.665,11.690,126301.62,1659947399999,1476871.57395,2704,52907.35,618737.32877,0 -1659947400000,11.688,11.792,11.687,11.728,166063.06,1659947699999,1948907.72320,4600,106534.74,1250705.24474,0 -1659947700000,11.730,11.732,11.660,11.691,86508.89,1659947999999,1011454.21343,2177,29158.02,340857.17201,0 -1659948000000,11.692,11.700,11.664,11.688,43125.12,1659948299999,503549.53234,1309,21443.16,250389.95215,0 -1659948300000,11.687,11.763,11.673,11.745,142519.30,1659948599999,1671514.90202,3318,82201.08,964199.50101,0 -1659948600000,11.744,11.754,11.701,11.730,60741.60,1659948899999,712235.50279,1979,27006.89,316680.01456,0 -1659948900000,11.733,11.761,11.724,11.728,54278.28,1659949199999,637340.83192,1712,30079.65,353212.61954,0 -1659949200000,11.728,11.747,11.703,11.711,57496.01,1659949499999,674077.20086,2093,23052.73,270313.59338,0 -1659949500000,11.712,11.748,11.710,11.718,44246.20,1659949799999,518988.00003,1389,22297.68,261567.12479,0 -1659949800000,11.717,11.736,11.690,11.697,47880.80,1659950099999,560931.31718,1590,19735.65,231250.72759,0 -1659950100000,11.698,11.771,11.697,11.743,44670.76,1659950399999,524428.55125,1712,24918.68,292516.35894,0 -1659950400000,11.743,11.783,11.738,11.761,85635.88,1659950699999,1007346.40636,2222,47848.63,562948.20535,0 -1659950700000,11.762,11.786,11.756,11.770,45825.99,1659950999999,539385.50416,1449,25360.06,298525.74810,0 -1659951000000,11.771,11.815,11.761,11.795,75042.96,1659951299999,884858.39087,2185,52048.12,613809.58305,0 -1659951300000,11.796,11.816,11.787,11.794,60523.31,1659951599999,714264.19550,2022,29749.29,351149.96130,0 -1659951600000,11.795,11.814,11.793,11.812,33962.60,1659951899999,400934.03710,1326,16367.34,193228.14941,0 -1659951900000,11.812,11.824,11.805,11.806,55710.32,1659952199999,658326.26688,1785,25991.81,307178.17955,0 -1659952200000,11.807,11.846,11.800,11.820,70258.60,1659952499999,830645.99686,2160,44034.68,520716.36624,0 -1659952500000,11.821,11.835,11.805,11.822,48322.43,1659952799999,571270.63589,1670,26827.27,317211.09056,0 -1659952800000,11.821,11.880,11.816,11.866,152198.71,1659953099999,1803622.64684,3982,90425.13,1071557.30710,0 -1659953100000,11.866,11.899,11.825,11.851,127009.84,1659953399999,1507425.32193,3991,59707.02,708880.62577,0 -1659953400000,11.851,11.865,11.825,11.839,43146.83,1659953699999,511108.99310,1625,17693.24,209619.92288,0 -1659953700000,11.839,11.858,11.818,11.818,81828.80,1659953999999,968454.46640,1715,28284.18,334855.44324,0 -1659954000000,11.818,11.864,11.807,11.808,67458.22,1659954299999,798446.84821,1810,31995.27,378777.19932,0 -1659954300000,11.808,11.820,11.785,11.810,72498.61,1659954599999,855838.26381,2157,31104.55,367242.48576,0 -1659954600000,11.811,11.873,11.810,11.846,57256.45,1659954899999,678770.44615,1977,31802.23,376965.51879,0 -1659954900000,11.847,11.869,11.805,11.807,41288.58,1659955199999,488592.88300,1408,18097.02,214214.26704,0 -1659955200000,11.808,11.835,11.803,11.833,31536.11,1659955499999,372798.66553,1198,17317.78,204731.76024,0 -1659955500000,11.832,11.840,11.821,11.828,24122.92,1659955799999,285389.58463,1132,15416.01,182395.51385,0 -1659955800000,11.828,11.841,11.810,11.815,23866.18,1659956099999,282215.08924,920,9787.79,115762.21587,0 -1659956100000,11.815,11.841,11.807,11.840,32074.83,1659956399999,379287.04141,1188,18470.21,218488.82114,0 -1659956400000,11.841,11.861,11.800,11.816,60994.83,1659956699999,721553.48253,1886,28658.90,339164.09957,0 -1659956700000,11.816,11.846,11.796,11.825,26533.73,1659956999999,313528.05151,1120,13975.53,165157.84030,0 -1659957000000,11.826,11.835,11.799,11.808,30246.36,1659957299999,357424.16558,1072,16085.27,190067.84622,0 -1659957300000,11.809,11.841,11.790,11.841,22939.63,1659957599999,271012.00783,1101,13645.60,161252.22080,0 -1659957600000,11.842,11.843,11.810,11.812,27689.37,1659957899999,327486.89968,1116,11363.79,134423.17117,0 -1659957900000,11.811,11.825,11.807,11.825,21771.89,1659958199999,257223.54378,1061,12549.21,148264.21505,0 -1659958200000,11.827,11.840,11.813,11.825,28098.76,1659958499999,332374.08376,1042,14436.14,170775.91564,0 -1659958500000,11.825,11.893,11.810,11.832,91092.16,1659958799999,1079556.42460,2570,44315.14,525208.47104,0 -1659958800000,11.833,11.844,11.818,11.840,23712.56,1659959099999,280555.44300,1131,13640.35,161394.35163,0 -1659959100000,11.839,11.864,11.833,11.860,30060.77,1659959399999,356266.07277,1261,17916.98,212356.20413,0 -1659959400000,11.859,11.881,11.849,11.868,29802.22,1659959699999,353524.99181,1097,20547.53,243756.30486,0 -1659959700000,11.864,11.872,11.838,11.854,21707.70,1659959999999,257266.90351,970,8691.92,103036.39268,0 -1659960000000,11.853,11.867,11.837,11.864,38736.76,1659960299999,459173.77327,1518,13603.56,161231.37595,0 -1659960300000,11.863,11.950,11.851,11.935,164912.31,1659960599999,1963768.34560,4713,112159.47,1335788.16302,0 -1659960600000,11.935,11.942,11.880,11.881,52888.05,1659960899999,630070.97409,2225,21957.46,261677.09784,0 -1659960900000,11.882,11.884,11.762,11.778,115544.07,1659961199999,1365010.49363,3840,43416.47,512844.34955,0 -1659961200000,11.779,11.816,11.779,11.795,48380.74,1659961499999,570845.16314,1634,28078.85,331311.16978,0 -1659961500000,11.795,11.868,11.789,11.855,48943.71,1659961799999,578809.81424,1678,28347.24,335398.77929,0 -1659961800000,11.857,11.860,11.806,11.841,40322.34,1659962099999,477051.37477,1504,15431.85,182589.40750,0 -1659962100000,11.842,11.842,11.756,11.771,82663.44,1659962399999,974092.61870,2189,25154.72,296493.57562,0 -1659962400000,11.771,11.790,11.768,11.782,27757.28,1659962699999,326923.08485,1078,12818.10,150989.52527,0 -1659962700000,11.781,11.790,11.766,11.786,27835.17,1659962999999,327843.26466,1053,14934.34,175915.21538,0 -1659963000000,11.784,11.845,11.777,11.828,54693.29,1659963299999,645935.29113,1791,33403.62,394540.29067,0 -1659963300000,11.830,11.836,11.796,11.805,41684.76,1659963599999,492282.13803,1608,19594.75,231417.89299,0 -1659963600000,11.805,11.824,11.759,11.765,51137.46,1659963899999,602707.28789,2110,21022.88,247808.16100,0 -1659963900000,11.765,11.765,11.730,11.753,58593.75,1659964199999,688337.89510,2116,24223.16,284611.32916,0 -1659964200000,11.755,11.776,11.741,11.747,32466.50,1659964499999,381826.05298,1335,17137.86,201579.22633,0 -1659964500000,11.748,11.773,11.732,11.766,28853.60,1659964799999,339157.36324,1265,16143.68,189756.68580,0 -1659964800000,11.766,11.774,11.722,11.748,35239.78,1659965099999,413828.94878,1331,14347.09,168534.08363,0 -1659965100000,11.747,11.752,11.709,11.748,55854.28,1659965399999,654987.39411,1905,32009.70,375545.61674,0 -1659965400000,11.749,11.811,11.728,11.779,81425.22,1659965699999,958559.24804,2525,40807.32,480631.36960,0 -1659965700000,11.781,11.806,11.765,11.802,32552.85,1659965999999,383663.83513,1254,19741.04,232731.99116,0 -1659966000000,11.801,11.848,11.784,11.825,52161.03,1659966299999,616586.21243,1657,35564.37,420418.77517,0 -1659966300000,11.825,11.840,11.805,11.830,28145.10,1659966599999,332645.21805,1143,15356.31,181520.63615,0 -1659966600000,11.828,11.914,11.816,11.910,158593.10,1659966899999,1882981.38541,2901,84650.80,1005218.19483,0 -1659966900000,11.911,12.021,11.908,11.922,250889.98,1659967199999,3002493.15852,6546,139228.89,1666581.56951,0 -1659967200000,11.921,12.012,11.886,11.978,143929.36,1659967499999,1720171.84159,3692,78632.83,939884.22506,0 -1659967500000,11.977,12.079,11.950,12.048,288130.00,1659967799999,3464635.34747,7511,146551.69,1762143.71293,0 -1659967800000,12.048,12.145,12.013,12.109,254528.50,1659968099999,3076999.73591,6568,139414.88,1685410.79707,0 -1659968100000,12.108,12.160,12.025,12.026,177913.29,1659968399999,2149876.99562,4954,78865.03,953274.39905,0 -1659968400000,12.026,12.102,11.980,12.056,121334.15,1659968699999,1460703.34299,3752,61804.70,744272.10785,0 -1659968700000,12.052,12.056,11.983,12.006,83954.08,1659968999999,1009057.68518,2511,43055.78,517539.56591,0 -1659969000000,12.006,12.011,11.960,11.964,57449.38,1659969299999,688689.39807,2015,23601.27,282958.45424,0 -1659969300000,11.962,12.009,11.950,12.002,83723.20,1659969599999,1002590.24459,2597,41592.87,498288.26680,0 -1659969600000,12.003,12.033,11.972,12.028,67443.74,1659969899999,809738.15556,1871,39382.65,472976.93410,0 -1659969900000,12.029,12.032,11.973,11.978,56411.89,1659970199999,677115.95938,1877,27110.17,325437.64904,0 -1659970200000,11.979,11.982,11.920,11.955,118737.93,1659970499999,1418691.44431,3128,42301.54,505478.17132,0 -1659970500000,11.956,11.960,11.909,11.922,45500.98,1659970799999,542953.43469,1679,23023.87,274776.97744,0 -1659970800000,11.922,11.973,11.922,11.947,46760.85,1659971099999,558805.57312,1683,27625.33,330134.70929,0 -1659971100000,11.948,11.950,11.926,11.940,32223.40,1659971399999,384681.04119,1287,11940.45,142551.04255,0 -1659971400000,11.940,11.944,11.900,11.935,37832.57,1659971699999,450985.32613,1584,16241.74,193682.35212,0 -1659971700000,11.936,11.944,11.826,11.833,170005.14,1659971999999,2016541.02033,4496,73555.67,872616.77741,0 -1659972000000,11.833,11.868,11.811,11.832,94173.44,1659972299999,1114588.98412,2679,46556.78,551121.31920,0 -1659972300000,11.831,11.870,11.810,11.815,71472.11,1659972599999,846058.85313,2283,32087.75,379961.02670,0 -1659972600000,11.817,11.930,11.813,11.882,119804.30,1659972899999,1423758.39982,3247,69400.59,824857.72425,0 -1659972900000,11.882,11.891,11.784,11.795,98070.83,1659973199999,1160345.63151,2835,41187.92,487241.79283,0 -1659973200000,11.794,11.852,11.783,11.829,104567.22,1659973499999,1235812.98046,2930,63277.07,748056.04046,0 -1659973500000,11.831,11.868,11.826,11.830,74015.34,1659973799999,876685.42026,2400,37998.87,450082.03350,0 -1659973800000,11.831,11.883,11.822,11.882,63847.75,1659974099999,756624.90148,2285,36746.59,435464.93197,0 -1659974100000,11.881,11.881,11.853,11.863,35931.87,1659974399999,426393.79057,1304,14404.92,170951.35743,0 -1659974400000,11.863,11.884,11.834,11.834,52604.40,1659974699999,623722.02950,1959,21411.17,253967.95094,0 -1659974700000,11.835,11.835,11.747,11.762,86152.54,1659974999999,1015545.39863,2867,40875.12,481848.08913,0 -1659975000000,11.763,11.802,11.752,11.787,55230.62,1659975299999,650400.79922,1984,27586.29,324863.44627,0 -1659975300000,11.787,11.792,11.740,11.757,63669.33,1659975599999,748593.62503,2063,32101.32,377515.11565,0 -1659975600000,11.755,11.802,11.735,11.786,60952.85,1659975899999,717515.34170,2189,32302.62,380347.52136,0 -1659975900000,11.787,11.807,11.727,11.730,50276.34,1659976199999,591538.62400,1736,24851.53,292536.95859,0 -1659976200000,11.729,11.757,11.725,11.754,78734.65,1659976499999,924149.42699,2239,41537.80,487606.39807,0 -1659976500000,11.754,11.757,11.689,11.752,121978.94,1659976799999,1429406.39510,2715,53678.21,629081.48695,0 -1659976800000,11.752,11.765,11.720,11.759,51302.64,1659977099999,602537.43449,1549,26527.94,311623.78220,0 -1659977100000,11.760,11.803,11.747,11.775,59806.41,1659977399999,704416.77397,2033,35811.78,421869.91045,0 -1659977400000,11.776,11.789,11.730,11.748,36994.88,1659977699999,435107.73806,1375,17248.70,202912.17805,0 -1659977700000,11.746,11.746,11.705,11.724,54966.12,1659977999999,644271.05180,1606,33428.36,391821.00190,0 -1659978000000,11.723,11.733,11.700,11.726,37937.63,1659978299999,444481.95023,1584,19642.96,230171.81806,0 -1659978300000,11.725,11.777,11.722,11.772,45043.71,1659978599999,529697.14767,1572,28923.47,340136.73093,0 -1659978600000,11.772,11.772,11.738,11.743,32657.86,1659978899999,383845.84371,1086,15521.23,182420.89341,0 -1659978900000,11.745,11.788,11.731,11.775,55485.46,1659979199999,652895.29811,1990,34398.27,404746.59880,0 -1659979200000,11.774,11.775,11.718,11.767,30999.08,1659979499999,364066.71279,1196,15776.40,185264.91888,0 -1659979500000,11.768,11.779,11.746,11.756,29391.62,1659979799999,345938.50964,1106,17183.75,202260.31927,0 -1659979800000,11.755,11.795,11.752,11.787,45292.93,1659980099999,533470.38920,1250,27072.69,318833.00514,0 -1659980100000,11.787,11.790,11.755,11.770,28178.86,1659980399999,331674.56864,943,10636.75,125190.72024,0 -1659980400000,11.770,11.789,11.755,11.787,27634.92,1659980699999,325272.90692,1059,13360.20,157304.70571,0 -1659980700000,11.787,11.793,11.756,11.762,23583.11,1659980999999,277712.18448,987,13461.01,158518.52311,0 -1659981000000,11.762,11.807,11.758,11.798,21819.32,1659981299999,257200.48847,1021,14332.99,168976.35078,0 -1659981300000,11.798,11.806,11.791,11.796,19788.91,1659981599999,233486.52302,987,10406.37,122793.65650,0 -1659981600000,11.796,11.796,11.732,11.733,35372.23,1659981899999,416092.03828,1441,15781.59,185745.67693,0 -1659981900000,11.732,11.766,11.691,11.733,88761.59,1659982199999,1041600.90924,2860,37958.42,445383.20347,0 -1659982200000,11.734,11.752,11.703,11.736,37857.28,1659982499999,443961.34819,1452,22129.42,259520.77984,0 -1659982500000,11.737,11.762,11.717,11.762,28009.85,1659982799999,328742.14745,1194,13789.81,161871.97482,0 -1659982800000,11.762,11.777,11.748,11.756,32924.49,1659983099999,387360.69722,1043,18602.50,218908.73165,0 -1659983100000,11.755,11.772,11.743,11.766,16786.04,1659983399999,197391.37154,822,9866.68,116032.99182,0 -1659983400000,11.767,11.810,11.762,11.799,42222.09,1659983699999,497608.46502,1515,29092.04,342876.88573,0 -1659983700000,11.799,11.818,11.777,11.792,36612.58,1659983999999,431888.66549,1318,19759.54,233137.25945,0 -1659984000000,11.792,11.810,11.779,11.784,25310.61,1659984299999,298544.40825,1046,11993.88,141525.83593,0 -1659984300000,11.784,11.786,11.753,11.776,26992.42,1659984599999,317633.64994,1049,14946.95,175890.23798,0 -1659984600000,11.776,11.787,11.757,11.759,19819.64,1659984899999,233340.31087,860,10912.78,128500.44722,0 -1659984900000,11.757,11.811,11.756,11.798,22010.55,1659985199999,259476.44436,980,12144.52,143163.32293,0 -1659985200000,11.798,11.817,11.788,11.802,26704.78,1659985499999,315118.20518,1219,12783.27,150864.86707,0 -1659985500000,11.803,11.812,11.784,11.795,20610.11,1659985799999,243191.10179,890,10124.14,119479.70248,0 -1659985800000,11.795,11.806,11.779,11.799,17357.18,1659986099999,204650.08522,709,8341.18,98358.77220,0 -1659986100000,11.799,11.799,11.747,11.758,40805.38,1659986399999,480057.38633,1375,14575.71,171465.87396,0 -1659986400000,11.759,11.780,11.735,11.755,43379.83,1659986699999,509972.89920,1509,19373.06,227809.59801,0 -1659986700000,11.755,11.814,11.751,11.796,37933.36,1659986999999,447351.14830,1144,23747.34,280028.84401,0 -1659987000000,11.796,11.798,11.762,11.778,20042.64,1659987299999,236127.95921,990,10570.94,124534.43488,0 -1659987300000,11.777,11.794,11.773,11.788,16357.49,1659987599999,192736.79833,833,10605.17,124958.45680,0 -1659987600000,11.788,11.805,11.777,11.797,32558.48,1659987899999,383926.04157,1095,12829.16,151283.69666,0 -1659987900000,11.795,11.804,11.780,11.788,28893.94,1659988199999,340765.48591,1085,12802.98,150996.19620,0 -1659988200000,11.786,11.798,11.763,11.776,36227.71,1659988499999,426707.68299,1113,13952.17,164340.42007,0 -1659988500000,11.775,11.776,11.754,11.760,25181.82,1659988799999,296245.76387,904,10825.96,127365.73039,0 -1659988800000,11.761,11.780,11.739,11.746,44698.06,1659989099999,525501.54072,1601,19822.89,233125.17263,0 -1659989100000,11.747,11.752,11.726,11.727,39873.47,1659989399999,468202.43207,1242,18409.51,216192.44714,0 -1659989400000,11.726,11.738,11.704,11.716,30188.54,1659989699999,353856.90228,1100,11250.82,131914.33148,0 -1659989700000,11.715,11.736,11.676,11.688,59697.79,1659989999999,698696.82069,1914,21468.03,251370.65638,0 -1659990000000,11.687,11.694,11.676,11.691,31530.84,1659990299999,368416.55097,1057,13652.81,159544.81439,0 -1659990300000,11.693,11.705,11.682,11.698,28811.72,1659990599999,336939.73984,940,14864.02,173831.89317,0 -1659990600000,11.699,11.723,11.698,11.713,31710.38,1659990899999,371329.75925,1056,17781.22,208221.58382,0 -1659990900000,11.716,11.745,11.714,11.742,26883.49,1659991199999,315435.08731,989,16298.12,191227.28421,0 -1659991200000,11.742,11.744,11.728,11.732,19388.50,1659991499999,227540.91206,805,8663.96,101683.03536,0 -1659991500000,11.731,11.781,11.721,11.777,39597.56,1659991799999,465373.38443,1265,25265.01,296942.09874,0 -1659991800000,11.779,11.806,11.772,11.801,57910.45,1659992099999,682762.67217,1575,31077.93,366488.16279,0 -1659992100000,11.801,11.838,11.798,11.809,99670.73,1659992399999,1177808.06874,2381,50191.99,593185.18389,0 -1659992400000,11.809,11.816,11.761,11.783,38431.62,1659992699999,453050.87413,1428,16014.08,188793.31568,0 -1659992700000,11.782,11.798,11.748,11.760,43425.62,1659992999999,511206.85040,1664,21478.21,252840.83899,0 -1659993000000,11.760,11.766,11.717,11.740,38307.27,1659993299999,449730.39364,1144,19404.02,227784.81532,0 -1659993300000,11.743,11.743,11.675,11.679,53941.91,1659993599999,631082.27134,1601,17791.88,208090.60350,0 -1659993600000,11.679,11.738,11.678,11.737,30800.65,1659993899999,360621.59260,999,18368.68,215097.61372,0 -1659993900000,11.737,11.745,11.722,11.742,16233.29,1659994199999,190535.34550,641,7065.58,82931.54520,0 -1659994200000,11.742,11.743,11.681,11.692,19514.55,1659994499999,228527.50581,747,7624.68,89213.49264,0 -1659994500000,11.694,11.737,11.694,11.737,20722.76,1659994799999,242874.48154,589,13750.69,161148.14380,0 -1659994800000,11.737,11.750,11.737,11.740,12098.36,1659995099999,142086.57839,641,6270.93,73649.32694,0 -1659995100000,11.740,11.751,11.722,11.745,17846.52,1659995399999,209440.11450,567,10941.60,128397.23253,0 -1659995400000,11.744,11.758,11.734,11.748,25358.99,1659995699999,297919.05954,682,14869.27,174704.57497,0 -1659995700000,11.748,11.771,11.740,11.764,22632.07,1659995999999,266115.90595,792,12992.82,152772.47083,0 -1659996000000,11.764,11.787,11.750,11.753,40369.03,1659996299999,475163.16771,1334,18530.46,218127.01852,0 -1659996300000,11.753,11.756,11.728,11.736,27770.30,1659996599999,326098.86149,1024,13252.79,155611.14293,0 -1659996600000,11.738,11.800,11.734,11.761,42246.37,1659996899999,497370.50447,1335,20759.08,244400.39152,0 -1659996900000,11.760,11.772,11.752,11.767,25178.51,1659997199999,296127.32888,837,11675.10,137305.89518,0 -1659997200000,11.769,11.790,11.769,11.787,18560.96,1659997499999,218667.29853,659,9537.05,112352.06801,0 -1659997500000,11.786,11.790,11.758,11.772,55883.43,1659997799999,657848.16074,1376,14564.22,171466.45218,0 -1659997800000,11.772,11.793,11.770,11.789,16056.03,1659998099999,189197.44868,563,9537.42,112401.20422,0 -1659998100000,11.790,11.796,11.763,11.764,13346.70,1659998399999,157206.71689,576,4400.37,51830.89299,0 -1659998400000,11.763,11.765,11.675,11.679,29365.91,1659998699999,343877.79120,909,11436.52,133922.70090,0 -1659998700000,11.678,11.686,11.571,11.686,132696.73,1659998999999,1544005.31780,4035,54171.75,630513.58789,0 -1659999000000,11.687,11.693,11.673,11.687,24102.30,1659999299999,281634.59077,889,10496.94,122659.36590,0 -1659999300000,11.687,11.730,11.677,11.720,24182.71,1659999599999,283172.10067,878,14164.88,165884.45431,0 -1659999600000,11.721,11.745,11.716,11.735,23297.27,1659999899999,273347.36492,919,10153.08,119113.41600,0 -1659999900000,11.738,11.820,11.738,11.795,39914.80,1660000199999,470439.83956,1566,22349.14,263314.72856,0 -1660000200000,11.796,11.820,11.783,11.789,22912.94,1660000499999,270412.70925,814,7856.40,92720.39701,0 -1660000500000,11.790,11.810,11.780,11.790,20590.90,1660000799999,242879.25232,780,11231.81,132487.91842,0 -1660000800000,11.789,11.789,11.697,11.713,36786.42,1660001099999,431765.78005,1303,11673.17,136905.56649,0 -1660001100000,11.710,11.740,11.700,11.730,18368.40,1660001399999,215148.01664,813,12557.42,147096.80392,0 -1660001400000,11.730,11.799,11.723,11.762,21469.29,1660001699999,252602.13324,930,10516.88,123673.42969,0 -1660001700000,11.760,11.772,11.748,11.760,9992.91,1660001999999,117526.26492,538,4581.43,53881.68285,0 -1660002000000,11.758,11.761,11.719,11.753,15550.81,1660002299999,182502.60257,802,7637.48,89647.77094,0 -1660002300000,11.753,11.813,11.747,11.781,44817.50,1660002599999,528142.48743,1516,32918.20,387920.87592,0 -1660002600000,11.780,11.788,11.761,11.767,24356.51,1660002899999,286809.80709,885,11069.28,130346.35989,0 -1660002900000,11.767,11.810,11.766,11.807,19225.20,1660003199999,226693.75620,725,13186.44,155467.56497,0 -1660003200000,11.805,11.831,11.751,11.781,75853.27,1660003499999,894513.55631,1989,36037.06,424785.40694,0 -1660003500000,11.780,11.798,11.771,11.797,34036.56,1660003799999,401145.96719,949,21349.55,251619.06135,0 -1660003800000,11.797,11.797,11.695,11.742,52175.21,1660004099999,612136.51704,1581,22220.80,260519.54598,0 -1660004100000,11.740,11.785,11.722,11.785,17091.70,1660004399999,200710.08116,772,8931.57,104939.81285,0 -1660004400000,11.786,11.820,11.769,11.769,30997.22,1660004699999,365782.07729,1158,13967.39,164831.07268,0 -1660004700000,11.768,11.795,11.767,11.795,14675.66,1660004999999,172848.45796,506,8280.35,97531.92396,0 -1660005000000,11.796,11.843,11.791,11.837,26930.03,1660005299999,318294.32199,1003,15553.78,183861.18281,0 -1660005300000,11.837,11.886,11.832,11.850,66354.36,1660005599999,787025.68202,2274,38817.93,460291.86434,0 -1660005600000,11.851,11.880,11.826,11.849,27689.30,1660005899999,328315.13634,1070,12632.74,149765.60251,0 -1660005900000,11.850,11.877,11.820,11.840,30367.64,1660006199999,359903.17532,1050,13234.64,156821.58672,0 -1660006200000,11.841,11.897,11.828,11.894,29834.71,1660006499999,354169.36797,1246,18166.12,215663.61598,0 -1660006500000,11.894,12.035,11.891,11.935,264388.44,1660006799999,3162305.62336,7089,150783.31,1803711.10094,0 -1660006800000,11.936,11.992,11.923,11.945,85049.95,1660007099999,1016828.39108,2630,50631.87,605292.77219,0 -1660007100000,11.945,11.959,11.875,11.909,88617.04,1660007399999,1055842.84732,2445,32613.65,388746.77913,0 -1660007400000,11.908,11.909,11.814,11.816,70475.08,1660007699999,835888.16457,2354,26584.57,315431.00017,0 -1660007700000,11.814,11.888,11.810,11.853,50269.05,1660007999999,595833.04662,1711,28356.67,336047.38850,0 -1660008000000,11.853,11.903,11.845,11.889,33644.02,1660008299999,399609.30686,1292,18525.08,220053.70829,0 -1660008300000,11.888,11.910,11.850,11.898,35055.49,1660008599999,416443.25008,1259,16069.21,190881.93883,0 -1660008600000,11.897,11.898,11.847,11.874,34065.70,1660008899999,404513.96496,1185,15757.00,187108.89849,0 -1660008900000,11.875,11.886,11.820,11.820,18499.03,1660009199999,219294.75337,859,5895.36,69912.06914,0 -1660009200000,11.822,11.837,11.796,11.831,30211.12,1660009499999,356856.95992,1274,14476.81,171020.54788,0 -1660009500000,11.829,11.839,11.806,11.813,32347.41,1660009799999,382469.20095,1312,13495.07,159571.17298,0 -1660009800000,11.813,11.824,11.764,11.769,36050.62,1660010099999,425418.43622,1462,16803.87,198350.23569,0 -1660010100000,11.770,11.784,11.748,11.750,34207.77,1660010399999,402461.64791,1204,16735.94,196989.33966,0 -1660010400000,11.750,11.779,11.744,11.749,33909.98,1660010699999,398916.82290,1355,19468.70,229042.04122,0 -1660010700000,11.749,11.781,11.731,11.731,37847.08,1660010999999,445028.52460,1282,20630.70,242672.81288,0 -1660011000000,11.734,11.793,11.726,11.762,30236.36,1660011299999,355520.69374,1346,18072.05,212515.57745,0 -1660011300000,11.761,11.802,11.745,11.794,42711.03,1660011599999,502488.76535,1369,15715.82,185003.55356,0 -1660011600000,11.798,11.798,11.771,11.795,21639.72,1660011899999,255006.60429,970,11675.09,137591.04491,0 -1660011900000,11.796,11.820,11.779,11.779,22311.25,1660012199999,263253.76692,1002,10480.45,123681.14111,0 -1660012200000,11.781,11.811,11.771,11.811,17193.49,1660012499999,202709.54806,773,8675.70,102332.94766,0 -1660012500000,11.811,11.817,11.795,11.804,9611.52,1660012799999,113472.07893,520,4640.48,54792.68435,0 -1660012800000,11.805,11.819,11.794,11.819,9249.39,1660013099999,109216.26752,303,7090.04,83732.40963,0 -1660013100000,11.818,11.835,11.802,11.810,17593.55,1660013399999,208019.56290,713,10033.89,118647.59092,0 -1660013400000,11.809,11.821,11.801,11.812,18425.31,1660013699999,217600.64948,496,4874.74,57558.31279,0 -1660013700000,11.811,11.833,11.809,11.830,12553.55,1660013999999,148415.98389,624,7433.91,87892.42604,0 -1660014000000,11.830,11.842,11.809,11.837,22195.18,1660014299999,262402.30370,950,9997.21,118194.94246,0 -1660014300000,11.836,11.836,11.807,11.810,15259.33,1660014599999,180319.01010,695,6297.87,74410.31757,0 -1660014600000,11.809,11.902,11.809,11.901,99968.25,1660014899999,1186057.03975,2680,65644.02,778734.11638,0 -1660014900000,11.902,11.917,11.862,11.862,40156.70,1660015199999,477642.06889,1389,15548.96,184954.17696,0 -1660015200000,11.863,11.873,11.850,11.851,28317.78,1660015499999,335889.14328,969,14086.19,167101.59180,0 -1660015500000,11.851,11.863,11.843,11.856,16925.72,1660015799999,200610.73619,740,8157.86,96693.25861,0 -1660015800000,11.856,11.885,11.851,11.871,19960.59,1660016099999,236916.09308,823,13129.50,155857.68869,0 -1660016100000,11.870,11.870,11.845,11.852,31719.53,1660016399999,376102.01169,889,9901.31,117390.32912,0 -1660016400000,11.853,11.881,11.845,11.876,22244.65,1660016699999,263724.81913,591,11862.10,140651.86504,0 -1660016700000,11.876,11.881,11.858,11.867,10562.22,1660016999999,125340.42277,513,4916.58,58340.16545,0 -1660017000000,11.866,11.866,11.832,11.855,24795.76,1660017299999,293802.64701,803,12114.03,143544.57955,0 -1660017300000,11.852,11.860,11.847,11.853,14745.57,1660017599999,174794.20835,620,6504.75,77102.43302,0 -1660017600000,11.852,11.860,11.837,11.847,23537.71,1660017899999,278937.09247,902,8809.69,104404.73853,0 -1660017900000,11.848,11.870,11.845,11.860,23217.58,1660018199999,275339.40862,1058,8370.91,99280.14011,0 -1660018200000,11.861,11.872,11.855,11.859,21592.11,1660018499999,256165.84423,801,11062.86,131255.20843,0 -1660018500000,11.858,11.885,11.857,11.873,12527.45,1660018799999,148743.87189,639,6372.80,75662.17528,0 -1660018800000,11.873,11.900,11.873,11.891,23827.54,1660019099999,283281.89594,787,9191.15,109260.84206,0 -1660019100000,11.890,11.892,11.866,11.881,14467.79,1660019399999,171865.52722,700,5795.77,68849.08528,0 -1660019400000,11.882,11.887,11.865,11.879,10097.13,1660019699999,119903.61760,509,4373.65,51941.22790,0 -1660019700000,11.880,11.917,11.875,11.915,22635.10,1660019999999,269349.07974,851,15303.35,182113.82958,0 -1660020000000,11.911,11.953,11.911,11.950,42923.64,1660020299999,512272.13890,1468,27405.81,327102.64043,0 -1660020300000,11.949,11.973,11.942,11.961,40274.43,1660020599999,481826.14632,1374,20572.93,246133.52940,0 -1660020600000,11.961,12.015,11.936,12.015,96064.96,1660020899999,1151400.76321,2621,55625.12,666744.85579,0 -1660020900000,12.013,12.067,11.992,12.055,152075.31,1660021199999,1830461.53453,4125,87134.86,1048886.55715,0 -1660021200000,12.057,12.108,12.048,12.058,141692.92,1660021499999,1711196.63554,4012,71326.92,861632.84660,0 -1660021500000,12.058,12.084,12.020,12.058,63242.27,1660021799999,762039.76353,2017,30702.60,369892.17441,0 -1660021800000,12.057,12.139,12.050,12.136,75080.98,1660022099999,908087.69996,2157,43500.75,526172.66574,0 -1660022100000,12.135,12.182,12.090,12.161,130131.48,1660022399999,1579362.04203,3643,73777.20,895683.32684,0 -1660022400000,12.163,12.235,12.158,12.223,201427.81,1660022699999,2457389.38592,5289,108974.19,1329757.87351,0 -1660022700000,12.223,12.240,12.183,12.207,133864.53,1660022999999,1635082.90241,3313,59589.80,727938.47689,0 -1660023000000,12.205,12.213,12.144,12.164,114583.81,1660023299999,1395304.45361,3508,53455.28,651053.49083,0 -1660023300000,12.164,12.204,12.155,12.157,57445.49,1660023599999,699579.28906,2193,28985.23,353078.46189,0 -1660023600000,12.155,12.179,12.149,12.164,33795.21,1660023899999,411165.39722,1463,16841.53,204930.92045,0 -1660023900000,12.163,12.170,12.114,12.120,52198.31,1660024199999,633897.85825,2098,20246.64,245919.50922,0 -1660024200000,12.116,12.134,12.103,12.115,61899.24,1660024499999,750055.19141,1974,29058.16,352151.69813,0 -1660024500000,12.115,12.121,12.095,12.102,26880.70,1660024799999,325442.83680,1370,12714.87,153953.71162,0 -1660024800000,12.103,12.108,12.010,12.026,138407.85,1660025099999,1667817.00198,3730,58433.77,704005.28032,0 -1660025100000,12.024,12.056,12.014,12.056,53812.66,1660025399999,647682.36047,1812,39039.50,469895.69540,0 -1660025400000,12.055,12.067,11.987,11.993,63079.74,1660025699999,758070.12715,2193,26729.71,321238.26257,0 -1660025700000,11.994,12.005,11.953,11.954,55793.83,1660025999999,668399.71273,1883,24659.39,295450.41948,0 -1660026000000,11.953,11.964,11.911,11.919,87816.40,1660026299999,1048167.19566,2529,52044.45,621317.93211,0 -1660026300000,11.918,11.920,11.784,11.821,412845.15,1660026599999,4882810.61644,9020,183425.82,2168575.58094,0 -1660026600000,11.820,11.834,11.780,11.791,115426.14,1660026899999,1362485.23827,3241,63178.22,745834.06168,0 -1660026900000,11.790,11.816,11.764,11.778,95858.66,1660027199999,1129371.50359,2738,42975.07,506429.96693,0 -1660027200000,11.779,11.790,11.753,11.762,58566.87,1660027499999,689477.38159,1798,31975.08,376458.77618,0 -1660027500000,11.761,11.781,11.661,11.708,170624.41,1660027799999,1999645.47860,4172,74159.62,869525.35954,0 -1660027800000,11.708,11.711,11.659,11.694,81221.24,1660028099999,949321.27712,2514,43136.64,504256.04737,0 -1660028100000,11.693,11.735,11.681,11.694,77440.42,1660028399999,906487.87018,2318,45169.16,528793.15938,0 -1660028400000,11.695,11.763,11.690,11.755,112570.96,1660028699999,1320904.66488,3137,56581.96,663935.30662,0 -1660028700000,11.754,11.825,11.751,11.815,107323.45,1660028999999,1266398.08964,3276,55703.52,657157.52874,0 -1660029000000,11.815,11.821,11.745,11.748,56256.96,1660029299999,663619.62490,1752,16405.11,193598.94368,0 -1660029300000,11.748,11.794,11.732,11.787,36468.80,1660029599999,429248.55911,1360,19921.01,234498.26802,0 -1660029600000,11.786,11.790,11.719,11.736,32754.25,1660029899999,384767.09623,1173,14057.54,165120.18482,0 -1660029900000,11.737,11.740,11.683,11.697,63573.76,1660030199999,744313.96916,1768,24926.81,291874.22376,0 -1660030200000,11.697,11.722,11.674,11.713,52957.43,1660030499999,619401.09674,1640,32685.01,382361.97695,0 -1660030500000,11.714,11.724,11.690,11.718,23980.41,1660030799999,280861.63869,1048,12439.06,145692.25718,0 -1660030800000,11.719,11.748,11.717,11.741,24994.82,1660031099999,293210.90684,1073,13977.64,163952.96066,0 -1660031100000,11.740,11.764,11.721,11.753,27913.10,1660031399999,327851.49918,1183,13578.10,159507.02615,0 -1660031400000,11.753,11.756,11.721,11.740,25532.37,1660031699999,299796.36557,1088,10974.18,128888.11716,0 -1660031700000,11.741,11.778,11.734,11.777,40781.46,1660031999999,479608.86080,1380,25572.24,300778.97559,0 -1660032000000,11.778,11.784,11.754,11.771,35349.69,1660032299999,416052.68534,1412,15464.46,182009.03518,0 -1660032300000,11.770,11.773,11.717,11.734,45401.19,1660032599999,532987.49995,1542,16057.40,188516.74291,0 -1660032600000,11.732,11.736,11.620,11.639,116414.76,1660032899999,1357592.18764,3461,41045.39,478338.27891,0 -1660032900000,11.639,11.640,11.590,11.624,105068.90,1660033199999,1219708.38736,3187,50959.34,591667.54355,0 -1660033200000,11.627,11.697,11.619,11.688,53318.83,1660033499999,621928.21697,1627,40567.86,473359.41110,0 -1660033500000,11.688,11.694,11.656,11.689,36395.34,1660033799999,425109.84824,1248,17469.74,204091.74297,0 -1660033800000,11.688,11.727,11.685,11.714,38827.98,1660034099999,454578.82401,1363,22790.34,266810.82482,0 -1660034100000,11.714,11.730,11.674,11.724,25596.49,1660034399999,299620.76755,1013,13897.44,162721.83130,0 -1660034400000,11.725,11.731,11.707,11.712,21357.30,1660034699999,250251.05171,1102,8889.30,104158.69789,0 -1660034700000,11.713,11.713,11.646,11.650,36649.74,1660034999999,427908.93402,1398,14302.51,166924.11871,0 -1660035000000,11.648,11.694,11.644,11.675,27018.72,1660035299999,315452.77301,1198,17175.10,200540.71937,0 -1660035300000,11.674,11.674,11.585,11.588,86379.04,1660035599999,1003723.09973,2560,31080.05,361229.92315,0 -1660035600000,11.588,11.666,11.560,11.654,132126.96,1660035899999,1533419.16876,3819,66395.95,770923.85458,0 -1660035900000,11.654,11.679,11.650,11.663,42701.15,1660036199999,498064.11479,1379,25338.28,295549.60444,0 -1660036200000,11.663,11.665,11.619,11.649,27300.58,1660036499999,317938.60038,1027,11952.59,139208.74415,0 -1660036500000,11.648,11.663,11.619,11.630,35161.46,1660036799999,409410.59215,1312,19277.03,224487.43429,0 -1660036800000,11.631,11.631,11.561,11.571,67510.10,1660037099999,782411.21977,2360,31104.33,360428.09894,0 -1660037100000,11.571,11.574,11.520,11.534,101501.30,1660037399999,1172135.67856,3057,39549.57,456748.42177,0 -1660037400000,11.534,11.585,11.512,11.577,88760.56,1660037699999,1025143.24274,2942,44915.98,518777.74809,0 -1660037700000,11.576,11.581,11.533,11.549,44620.67,1660037999999,516075.47603,1513,24660.89,285272.80090,0 -1660038000000,11.550,11.559,11.456,11.474,157485.02,1660038299999,1811973.58211,4520,61950.72,713056.07482,0 -1660038300000,11.474,11.541,11.456,11.531,100540.28,1660038599999,1156569.79213,3446,60683.45,698164.59960,0 -1660038600000,11.530,11.534,11.486,11.489,55784.72,1660038899999,642029.91606,2048,27919.68,321368.01603,0 -1660038900000,11.488,11.552,11.452,11.465,127317.21,1660039199999,1465318.65030,3505,68131.98,784459.58648,0 -1660039200000,11.463,11.554,11.455,11.529,86044.28,1660039499999,990541.19171,3136,47032.51,541562.79627,0 -1660039500000,11.527,11.598,11.527,11.559,86129.60,1660039799999,996684.99787,2832,48060.08,556184.20118,0 -1660039800000,11.558,11.576,11.533,11.537,69560.28,1660040099999,803530.19169,2048,30691.19,354605.49391,0 -1660040100000,11.540,11.580,11.524,11.565,60874.00,1660040399999,703523.31266,2066,29981.68,346610.16366,0 -1660040400000,11.564,11.564,11.512,11.528,58802.05,1660040699999,678208.22187,1618,29072.59,335270.62318,0 -1660040700000,11.527,11.564,11.517,11.539,44880.74,1660040999999,517748.69286,1626,21252.17,245166.37371,0 -1660041000000,11.539,11.554,11.491,11.543,68854.36,1660041299999,793501.91021,2269,35215.41,405877.68923,0 -1660041300000,11.545,11.554,11.493,11.493,51478.59,1660041599999,593028.41133,1517,21087.52,243032.71795,0 -1660041600000,11.491,11.521,11.477,11.509,45265.42,1660041899999,520540.91270,1535,21589.35,248289.20042,0 -1660041900000,11.509,11.530,11.482,11.515,36030.49,1660042199999,414529.27367,1573,19449.60,223779.93913,0 -1660042200000,11.514,11.543,11.495,11.527,64731.17,1660042499999,745866.08639,2017,42503.54,489858.56498,0 -1660042500000,11.525,11.528,11.468,11.488,61519.10,1660042799999,707008.92546,2004,23121.54,265707.15542,0 -1660042800000,11.489,11.537,11.481,11.522,62872.47,1660043099999,723804.01120,2291,35695.85,410984.68414,0 -1660043100000,11.520,11.532,11.467,11.476,50164.67,1660043399999,576453.09679,1671,19902.13,228720.21858,0 -1660043400000,11.478,11.520,11.476,11.501,44729.84,1660043699999,514379.46579,1546,24867.52,285958.77870,0 -1660043700000,11.501,11.536,11.501,11.536,27143.19,1660043999999,312728.24654,1167,16714.48,192572.17156,0 -1660044000000,11.534,11.536,11.511,11.517,29506.24,1660044299999,339963.46529,1286,14936.36,172111.69485,0 -1660044300000,11.516,11.532,11.495,11.517,30676.97,1660044599999,353197.51056,1160,15944.67,183624.42281,0 -1660044600000,11.516,11.518,11.492,11.513,33522.72,1660044899999,385738.87141,1167,15648.86,180084.87239,0 -1660044900000,11.512,11.515,11.466,11.500,37634.45,1660045199999,432545.98714,1285,15132.95,173940.95390,0 -1660045200000,11.499,11.499,11.451,11.466,57563.54,1660045499999,660192.46129,1726,28091.63,322238.54824,0 -1660045500000,11.465,11.472,11.360,11.397,213683.41,1660045799999,2439066.58414,4922,92178.06,1052141.53520,0 -1660045800000,11.394,11.440,11.384,11.435,61784.02,1660046099999,705139.26049,2208,36357.55,414924.98006,0 -1660046100000,11.436,11.445,11.405,11.408,52941.86,1660046399999,604845.30007,1687,21936.99,250656.34825,0 -1660046400000,11.407,11.455,11.390,11.451,61168.64,1660046699999,698557.77382,2206,31161.11,355862.34173,0 -1660046700000,11.452,11.465,11.428,11.431,49098.04,1660046999999,562340.37407,1889,22099.59,253116.55642,0 -1660047000000,11.433,11.462,11.420,11.458,36979.53,1660047299999,423168.91114,1364,15117.78,173030.03960,0 -1660047300000,11.458,11.509,11.454,11.492,75959.38,1660047599999,872359.01732,2333,50974.08,585495.07967,0 -1660047600000,11.491,11.509,11.490,11.502,44518.92,1660047899999,511960.97252,1767,22702.94,261081.28466,0 -1660047900000,11.504,11.510,11.473,11.488,36455.15,1660048199999,419066.21397,1355,15909.67,182889.48029,0 -1660048200000,11.488,11.512,11.461,11.509,36948.40,1660048499999,424438.86853,1361,21657.00,248824.66365,0 -1660048500000,11.511,11.530,11.498,11.523,33739.30,1660048799999,388409.23105,1165,19431.20,223722.65371,0 -1660048800000,11.521,11.532,11.490,11.501,33995.36,1660049099999,391399.10858,1103,15630.72,180049.35324,0 -1660049100000,11.500,11.513,11.487,11.497,25114.43,1660049399999,288857.69882,1000,12448.70,143206.93529,0 -1660049400000,11.497,11.524,11.473,11.517,31153.90,1660049699999,358301.73829,1127,15342.61,176494.33573,0 -1660049700000,11.517,11.517,11.470,11.474,48251.86,1660049999999,554515.51948,1402,12139.22,139498.21075,0 -1660050000000,11.475,11.499,11.456,11.498,26786.00,1660050299999,307599.82236,1276,16293.90,187103.70428,0 -1660050300000,11.499,11.518,11.486,11.499,21471.12,1660050599999,246882.70517,1036,12746.14,146564.61736,0 -1660050600000,11.499,11.504,11.485,11.499,21296.09,1660050899999,244794.82141,765,8351.05,95999.29222,0 -1660050900000,11.498,11.499,11.462,11.481,26811.70,1660051199999,307811.53154,1012,12614.02,144808.36865,0 -1660051200000,11.481,11.520,11.470,11.512,20426.62,1660051499999,234825.59239,918,11355.48,130542.32604,0 -1660051500000,11.509,11.513,11.486,11.509,20910.80,1660051799999,240471.35227,937,8927.86,102683.48563,0 -1660051800000,11.509,11.535,11.418,11.428,111184.12,1660052099999,1274593.34948,3475,49697.67,570006.74785,0 -1660052100000,11.428,11.463,11.382,11.392,149108.34,1660052399999,1703107.43712,3649,54564.33,623279.41489,0 -1660052400000,11.393,11.425,11.388,11.421,71992.35,1660052699999,821300.05501,2043,38267.38,436542.13728,0 -1660052700000,11.422,11.433,11.394,11.410,64407.33,1660052999999,735220.53588,1802,36461.42,416301.39928,0 -1660053000000,11.408,11.417,11.331,11.362,116543.80,1660053299999,1325019.53456,3047,45336.20,515761.92605,0 -1660053300000,11.363,11.367,11.242,11.286,190147.74,1660053599999,2146272.25966,5709,80553.67,909177.32466,0 -1660053600000,11.285,11.308,11.216,11.219,165719.12,1660053899999,1865032.53532,5004,75462.78,849334.87967,0 -1660053900000,11.219,11.242,11.070,11.086,323772.45,1660054199999,3606491.69679,8559,123408.14,1374825.51173,0 -1660054200000,11.087,11.152,11.083,11.120,126564.92,1660054499999,1407812.46865,4400,68640.61,763606.29575,0 -1660054500000,11.116,11.186,11.109,11.162,114619.76,1660054799999,1277437.76653,3787,63250.20,704900.68175,0 -1660054800000,11.160,11.171,11.104,11.122,84497.68,1660055099999,940738.72137,2876,40393.29,449660.67990,0 -1660055100000,11.123,11.170,11.122,11.161,68029.72,1660055399999,758102.60057,2363,37140.20,413880.61338,0 -1660055400000,11.160,11.195,11.124,11.167,142011.89,1660055699999,1583564.60238,3404,79075.10,881860.00970,0 -1660055700000,11.166,11.170,11.148,11.158,43111.55,1660055999999,481117.19621,1726,19738.30,220280.27709,0 -1660056000000,11.158,11.182,11.146,11.151,59753.32,1660056299999,666962.62075,1892,22332.46,249310.45662,0 -1660056300000,11.152,11.192,11.134,11.173,73377.14,1660056599999,819208.75945,2411,40819.49,455828.58821,0 -1660056600000,11.171,11.182,11.153,11.169,35882.42,1660056899999,400724.85305,1493,17226.34,192389.90548,0 -1660056900000,11.168,11.174,11.134,11.149,32847.96,1660057199999,366340.52564,1419,16587.09,184977.77755,0 -1660057200000,11.148,11.155,11.111,11.116,73604.86,1660057499999,819184.26604,2395,34838.98,387786.56509,0 -1660057500000,11.115,11.169,11.106,11.153,45901.28,1660057799999,511424.60612,1795,19261.72,214671.82581,0 -1660057800000,11.153,11.189,11.149,11.185,33671.20,1660058099999,376013.56529,1577,20322.96,226958.36802,0 -1660058100000,11.185,11.204,11.164,11.202,39706.14,1660058399999,444000.54792,1474,21226.34,237422.85955,0 -1660058400000,11.200,11.223,11.194,11.209,51596.31,1660058699999,578454.43063,1663,29381.10,329411.23031,0 -1660058700000,11.209,11.224,11.196,11.205,45726.61,1660058999999,512599.97391,1186,18866.70,211501.88440,0 -1660059000000,11.205,11.219,11.171,11.186,67719.10,1660059299999,758401.20319,1350,24169.28,270684.43059,0 -1660059300000,11.187,11.203,11.170,11.197,27457.80,1660059599999,307243.43069,868,15244.58,170591.86346,0 -1660059600000,11.196,11.205,11.177,11.184,18864.30,1660059899999,211138.09686,857,9203.96,103026.84724,0 -1660059900000,11.184,11.201,11.174,11.174,26437.15,1660060199999,295705.51251,1163,9845.90,110149.30259,0 -1660060200000,11.174,11.187,11.164,11.180,25620.26,1660060499999,286367.32711,1215,11876.38,132748.01418,0 -1660060500000,11.180,11.181,11.131,11.144,41465.59,1660060799999,462384.14634,1437,17190.96,191712.45250,0 -1660060800000,11.144,11.160,11.127,11.156,46940.23,1660061099999,523083.85760,1974,20755.49,231313.90624,0 -1660061100000,11.157,11.183,11.147,11.148,50057.08,1660061399999,558958.57940,1518,23721.60,264938.01993,0 -1660061400000,11.149,11.180,11.120,11.169,32212.86,1660061699999,359003.73312,1223,18693.40,208360.89140,0 -1660061700000,11.169,11.184,11.135,11.138,29200.87,1660061999999,326113.51855,1112,13925.48,155560.14527,0 -1660062000000,11.142,11.144,11.107,11.123,44314.34,1660062299999,492969.37068,1510,17280.10,192257.38107,0 -1660062300000,11.123,11.188,11.121,11.141,36142.97,1660062599999,403350.73371,1329,20130.75,224623.31434,0 -1660062600000,11.140,11.172,11.116,11.169,61699.72,1660062899999,687127.51703,1581,25061.56,279177.73075,0 -1660062900000,11.170,11.185,11.155,11.175,28994.96,1660063199999,323907.99193,1052,14327.15,160062.74476,0 -1660063200000,11.176,11.188,11.164,11.186,25285.81,1660063499999,282625.54995,963,13054.60,145923.19691,0 -1660063500000,11.186,11.195,11.170,11.189,24341.04,1660063799999,272251.91692,975,12934.02,144675.06122,0 -1660063800000,11.190,11.197,11.167,11.187,20119.30,1660064099999,225006.16097,887,10150.81,113530.72054,0 -1660064100000,11.188,11.192,11.154,11.171,25692.83,1660064399999,286958.91648,832,7119.13,79544.36728,0 -1660064400000,11.172,11.195,11.172,11.182,20646.86,1660064699999,230868.27929,974,10803.93,120804.17739,0 -1660064700000,11.179,11.197,11.151,11.159,25780.86,1660064999999,288110.78635,889,12823.35,143373.22731,0 -1660065000000,11.160,11.224,11.160,11.214,42874.80,1660065299999,480255.55340,1120,32937.40,369030.94785,0 -1660065300000,11.214,11.245,11.205,11.220,44625.04,1660065599999,500814.69081,1490,26253.83,294643.73456,0 -1660065600000,11.220,11.242,11.210,11.237,26443.97,1660065899999,296826.62430,938,15581.69,174913.11276,0 -1660065900000,11.237,11.258,11.231,11.248,26453.71,1660066199999,297373.03318,1186,16409.38,184473.65744,0 -1660066200000,11.248,11.255,11.231,11.241,32402.98,1660066499999,364199.13386,1157,14003.12,157408.72426,0 -1660066500000,11.243,11.244,11.219,11.222,26755.42,1660066799999,300440.28459,1031,9645.07,108303.92751,0 -1660066800000,11.222,11.222,11.190,11.205,39010.42,1660067099999,436962.31115,1327,16426.16,183990.37844,0 -1660067100000,11.203,11.203,11.164,11.200,44809.13,1660067399999,501081.00636,1354,15514.72,173521.76155,0 -1660067400000,11.200,11.222,11.195,11.199,23875.84,1660067699999,267594.74395,854,11713.39,131287.88417,0 -1660067700000,11.200,11.234,11.194,11.221,12470.40,1660067999999,139886.32547,728,6744.51,75653.32352,0 -1660068000000,11.222,11.227,11.214,11.221,18282.37,1660068299999,205141.37961,960,9259.40,103897.04803,0 -1660068300000,11.221,11.225,11.202,11.207,15478.53,1660068599999,173588.98152,779,6007.82,67379.99387,0 -1660068600000,11.207,11.213,11.188,11.203,19230.07,1660068899999,215392.42111,780,7999.32,89610.49208,0 -1660068900000,11.204,11.207,11.170,11.172,18923.71,1660069199999,211695.66548,777,6988.25,78187.37261,0 -1660069200000,11.174,11.181,11.160,11.174,33279.17,1660069499999,371719.83129,1060,13372.86,149381.67452,0 -1660069500000,11.173,11.187,11.169,11.178,12141.03,1660069799999,135691.41902,543,6549.71,73202.39673,0 -1660069800000,11.179,11.189,11.160,11.189,12013.88,1660070099999,134268.46795,709,5405.80,60416.39877,0 -1660070100000,11.188,11.213,11.185,11.210,15602.89,1660070399999,174749.12871,594,9418.65,105494.98925,0 -1660070400000,11.210,11.213,11.159,11.163,17039.85,1660070699999,190619.11314,715,6015.59,67310.42892,0 -1660070700000,11.162,11.203,11.161,11.202,18554.29,1660070999999,207480.94388,690,10120.45,113186.03153,0 -1660071000000,11.198,11.221,11.198,11.204,19544.18,1660071299999,219106.70578,766,8128.87,91136.94925,0 -1660071300000,11.203,11.215,11.193,11.197,20450.02,1660071599999,229114.17913,681,10598.39,118733.22578,0 -1660071600000,11.197,11.205,11.175,11.188,15377.45,1660071899999,172064.36618,850,8793.23,98389.81135,0 -1660071900000,11.187,11.207,11.181,11.195,15674.35,1660072199999,175459.21769,673,8474.85,94876.21661,0 -1660072200000,11.194,11.195,11.164,11.171,18874.37,1660072499999,211015.40126,762,6316.06,70623.43336,0 -1660072500000,11.171,11.205,11.171,11.194,13406.35,1660072799999,150021.00788,698,8480.20,94895.10949,0 -1660072800000,11.195,11.207,11.190,11.195,11066.17,1660073099999,123907.57131,594,3744.23,41924.89717,0 -1660073100000,11.195,11.222,11.194,11.195,22816.43,1660073399999,255760.85099,868,14640.74,164125.18901,0 -1660073400000,11.195,11.214,11.177,11.185,65153.39,1660073699999,729343.53816,1472,20282.23,227083.84281,0 -1660073700000,11.184,11.203,11.177,11.188,16746.59,1660073999999,187451.35501,694,8372.06,93714.17350,0 -1660074000000,11.187,11.215,11.187,11.201,12303.17,1660074299999,137886.72670,631,7627.99,85490.59754,0 -1660074300000,11.200,11.224,11.196,11.205,13674.73,1660074599999,153259.21975,731,6996.31,78420.76074,0 -1660074600000,11.207,11.240,11.188,11.199,28293.28,1660074899999,317359.86635,1159,15094.61,169306.70896,0 -1660074900000,11.197,11.207,11.185,11.198,14506.30,1660075199999,162427.17780,651,6384.41,71486.10046,0 -1660075200000,11.197,11.231,11.196,11.229,20632.91,1660075499999,231397.06420,967,14165.60,158894.32943,0 -1660075500000,11.229,11.244,11.217,11.239,18706.57,1660075799999,210080.51953,838,10266.20,115284.77263,0 -1660075800000,11.239,11.251,11.206,11.213,24904.14,1660076099999,279840.22841,914,8518.71,95723.79780,0 -1660076100000,11.211,11.264,11.211,11.264,23753.36,1660076399999,266798.69949,923,19329.58,217083.46595,0 -1660076400000,11.263,11.277,11.249,11.261,30013.58,1660076699999,337998.34137,1072,16731.12,188421.06082,0 -1660076700000,11.260,11.270,11.244,11.268,23502.47,1660076999999,264567.56646,913,12803.16,144143.59132,0 -1660077000000,11.267,11.300,11.258,11.299,45303.86,1660077299999,511039.72857,1401,32700.10,368888.72753,0 -1660077300000,11.300,11.335,11.298,11.335,43389.09,1660077599999,490888.89537,1346,29580.07,334690.59810,0 -1660077600000,11.334,11.367,11.329,11.356,77543.02,1660077899999,879910.67256,1970,48624.03,551816.44691,0 -1660077900000,11.355,11.374,11.353,11.371,28832.55,1660078199999,327563.04838,1101,13699.79,155654.09894,0 -1660078200000,11.371,11.418,11.361,11.416,89334.20,1660078499999,1017900.31634,2280,56259.33,641003.52020,0 -1660078500000,11.416,11.435,11.397,11.420,78433.56,1660078799999,895481.17752,2076,38002.38,433957.44210,0 -1660078800000,11.420,11.456,11.407,11.432,58461.98,1660079099999,668325.55501,1854,32777.52,374718.66451,0 -1660079100000,11.433,11.452,11.426,11.437,30989.61,1660079399999,354442.07307,1048,12263.90,140274.04979,0 -1660079400000,11.438,11.460,11.436,11.459,24773.98,1660079699999,283645.93839,740,14215.30,162765.15741,0 -1660079700000,11.459,11.480,11.459,11.463,40246.37,1660079999999,461597.62788,1116,19851.30,227695.79055,0 -1660080000000,11.464,11.495,11.464,11.492,52071.77,1660080299999,597836.04070,1227,34427.96,395283.78433,0 -1660080300000,11.493,11.523,11.491,11.504,46002.66,1660080599999,529419.54330,1472,21991.63,253075.79426,0 -1660080600000,11.505,11.544,11.504,11.539,43028.64,1660080899999,496173.10224,1432,20099.05,231776.10397,0 -1660080900000,11.539,11.548,11.501,11.501,38747.35,1660081199999,446861.17059,1148,11298.51,130342.53211,0 -1660081200000,11.502,11.503,11.474,11.479,60228.51,1660081499999,691846.13337,1475,18288.90,210097.58611,0 -1660081500000,11.477,11.526,11.448,11.525,49143.84,1660081799999,563992.20124,1480,21095.53,242164.95120,0 -1660081800000,11.526,11.532,11.494,11.499,24084.17,1660082099999,277207.82105,832,10348.44,119111.76061,0 -1660082100000,11.500,11.501,11.463,11.463,25223.52,1660082399999,289542.77326,762,5433.53,62363.58048,0 -1660082400000,11.464,11.492,11.458,11.475,52760.00,1660082699999,605141.34622,1849,36194.87,415123.47879,0 -1660082700000,11.476,11.500,11.476,11.495,14285.88,1660082999999,164152.15819,710,8488.06,97536.76024,0 -1660083000000,11.495,11.539,11.493,11.538,26681.42,1660083299999,307299.78692,839,17292.54,199118.30571,0 -1660083300000,11.539,11.560,11.519,11.553,67354.26,1660083599999,777802.50410,1730,30691.08,354442.64879,0 -1660083600000,11.555,11.572,11.532,11.532,38846.52,1660083899999,449037.88913,1125,15415.61,178235.63870,0 -1660083900000,11.532,11.551,11.525,11.528,15605.57,1660084199999,180049.44164,688,6535.79,75427.25452,0 -1660084200000,11.527,11.532,11.502,11.509,24760.59,1660084499999,285097.08560,973,10665.22,122793.98503,0 -1660084500000,11.508,11.510,11.452,11.469,37657.13,1660084799999,432390.47244,1329,10109.53,116104.11166,0 -1660084800000,11.470,11.475,11.400,11.408,39906.92,1660085099999,456207.24608,1653,15506.39,177248.70915,0 -1660085100000,11.408,11.449,11.407,11.446,39975.62,1660085399999,456888.73278,1178,20803.76,237756.10859,0 -1660085400000,11.446,11.466,11.433,11.437,18237.81,1660085699999,208850.79648,775,6838.12,78319.39027,0 -1660085700000,11.436,11.448,11.419,11.432,25803.21,1660085999999,295040.27140,680,15353.42,175539.82777,0 -1660086000000,11.432,11.494,11.426,11.488,36271.98,1660086299999,415615.01163,1270,22426.69,257034.61275,0 -1660086300000,11.486,11.530,11.479,11.482,60696.47,1660086599999,698449.96605,1448,28617.58,329300.22078,0 -1660086600000,11.481,11.512,11.469,11.498,25870.20,1660086899999,297159.61851,888,13369.22,153561.70676,0 -1660086900000,11.498,11.509,11.445,11.456,25694.09,1660087199999,295091.64326,961,12281.74,141051.19622,0 -1660087200000,11.456,11.472,11.437,11.440,16277.19,1660087499999,186516.24933,668,6975.25,79932.38436,0 -1660087500000,11.440,11.473,11.437,11.460,22160.78,1660087799999,254012.41228,734,10928.84,125275.17108,0 -1660087800000,11.459,11.470,11.440,11.458,18152.38,1660088099999,207913.90374,682,8516.80,97541.07621,0 -1660088100000,11.456,11.461,11.415,11.420,30859.05,1660088399999,352836.00552,932,10681.42,122160.92199,0 -1660088400000,11.420,11.431,11.417,11.421,14078.55,1660088699999,160836.23645,621,5998.14,68525.26389,0 -1660088700000,11.421,11.426,11.367,11.378,46406.07,1660088999999,528891.17419,1530,13463.09,153496.04821,0 -1660089000000,11.380,11.396,11.369,11.380,17384.04,1660089299999,197911.66280,779,8971.43,102133.19520,0 -1660089300000,11.380,11.391,11.364,11.374,18633.15,1660089599999,211916.96352,771,6188.64,70386.28543,0 -1660089600000,11.373,11.374,11.288,11.339,80684.00,1660089899999,914009.44694,2715,31152.24,352845.00470,0 -1660089900000,11.338,11.435,11.334,11.421,87183.40,1660090199999,993218.17941,2464,54100.69,616284.93819,0 -1660090200000,11.420,11.459,11.412,11.442,35925.95,1660090499999,410877.58169,1384,21686.54,248020.51691,0 -1660090500000,11.443,11.464,11.365,11.383,55065.51,1660090799999,628917.82012,1804,24088.06,275194.89492,0 -1660090800000,11.384,11.410,11.353,11.371,41874.47,1660091099999,476449.84616,1552,19031.05,216529.33437,0 -1660091100000,11.371,11.377,11.342,11.351,44621.18,1660091399999,506800.82652,1359,23982.58,272388.95671,0 -1660091400000,11.351,11.351,11.243,11.244,75120.38,1660091699999,848648.25209,2195,26733.89,302292.83058,0 -1660091700000,11.244,11.261,11.121,11.138,321733.61,1660091999999,3597456.36604,7361,141908.31,1587095.15453,0 -1660092000000,11.140,11.145,10.830,10.980,686484.03,1660092299999,7524847.44062,17928,295296.21,3235694.36432,0 -1660092300000,10.980,10.989,10.881,10.899,159752.78,1660092599999,1747620.69878,5216,83659.90,915628.57778,0 -1660092600000,10.898,10.983,10.864,10.929,179430.43,1660092899999,1958382.28747,5502,111998.72,1222625.51617,0 -1660092900000,10.929,10.938,10.888,10.895,111116.01,1660093199999,1212390.17552,3389,44537.68,486054.63184,0 -1660093200000,10.895,10.909,10.856,10.905,104987.64,1660093499999,1143024.40005,3759,48005.62,522718.90818,0 -1660093500000,10.905,10.925,10.828,10.838,136367.35,1660093799999,1483291.77298,4056,59808.04,651153.68970,0 -1660093800000,10.838,10.879,10.834,10.876,56307.34,1660094099999,611433.12805,2282,31943.79,346854.25903,0 -1660094100000,10.875,10.885,10.844,10.856,51753.73,1660094399999,562358.95703,2023,24662.04,267981.93963,0 -1660094400000,10.856,10.903,10.853,10.898,62994.85,1660094699999,685233.21875,2091,46430.75,505099.18431,0 -1660094700000,10.900,10.916,10.895,10.906,50516.86,1660094999999,550992.85272,1709,24144.80,263363.73668,0 -1660095000000,10.907,10.914,10.871,10.872,48013.93,1660095299999,523001.58979,1633,25147.57,273920.42659,0 -1660095300000,10.873,10.882,10.860,10.860,47195.20,1660095599999,513084.30126,1261,25291.85,274974.31447,0 -1660095600000,10.862,10.876,10.840,10.841,38752.73,1660095899999,420819.31110,1324,19851.33,215594.59595,0 -1660095900000,10.840,10.865,10.836,10.848,36134.22,1660096199999,391969.49415,1042,18462.91,200287.76669,0 -1660096200000,10.848,10.878,10.828,10.840,62222.23,1660096499999,675647.67457,1777,26064.85,283006.14902,0 -1660096500000,10.840,10.855,10.817,10.836,31270.54,1660096799999,338710.48026,1109,10682.85,115722.72614,0 -1660096800000,10.835,10.867,10.835,10.860,41259.31,1660097099999,447807.48028,1510,22746.86,246902.05945,0 -1660097100000,10.858,10.859,10.829,10.850,25046.56,1660097399999,271535.74557,912,13102.02,142044.00353,0 -1660097400000,10.850,10.854,10.810,10.818,32129.83,1660097699999,347831.38167,1056,11154.26,120759.75928,0 -1660097700000,10.820,10.838,10.771,10.790,113591.73,1660097999999,1226876.50251,2904,38452.56,415550.79460,0 -1660098000000,10.791,10.835,10.782,10.820,51948.53,1660098299999,561386.49641,1699,31403.18,339332.39413,0 -1660098300000,10.821,10.822,10.729,10.783,108924.91,1660098599999,1172965.96686,3410,42662.51,459482.71652,0 -1660098600000,10.782,10.800,10.565,10.639,584402.47,1660098899999,6231660.75208,15400,253743.43,2705404.17478,0 -1660098900000,10.639,10.705,10.635,10.665,137548.05,1660099199999,1467454.27250,4067,75622.67,806883.29661,0 -1660099200000,10.665,10.700,10.655,10.681,78554.77,1660099499999,838495.66965,2315,33887.78,361781.87321,0 -1660099500000,10.681,10.714,10.675,10.680,50789.75,1660099799999,543100.62113,1561,29114.82,311399.64531,0 -1660099800000,10.680,10.698,10.650,10.691,84397.41,1660100099999,900755.84327,2030,43022.87,459254.62677,0 -1660100100000,10.688,10.718,10.675,10.718,54432.35,1660100399999,582283.78124,1721,31018.03,331827.87988,0 -1660100400000,10.717,10.745,10.703,10.727,74610.20,1660100699999,800300.35543,2065,37193.24,398928.17317,0 -1660100700000,10.727,10.730,10.702,10.726,36253.02,1660100999999,388608.74429,1230,17122.73,183555.19185,0 -1660101000000,10.726,10.726,10.673,10.691,52918.58,1660101299999,566003.60661,1483,23412.23,250391.29760,0 -1660101300000,10.690,10.740,10.690,10.719,50696.33,1660101599999,543481.22825,1352,29118.42,312154.10086,0 -1660101600000,10.716,10.728,10.689,10.694,35676.14,1660101899999,382113.53710,1117,11105.49,118999.76694,0 -1660101900000,10.694,10.730,10.694,10.714,18937.57,1660102199999,202919.62052,856,11264.88,120693.27063,0 -1660102200000,10.715,10.741,10.701,10.732,29228.95,1660102499999,313511.82403,1162,12897.11,138341.20592,0 -1660102500000,10.731,10.753,10.725,10.740,36006.44,1660102799999,386731.98910,1238,18162.85,195113.78805,0 -1660102800000,10.739,10.770,10.738,10.762,44250.24,1660103099999,475928.84436,1359,27630.85,297184.07712,0 -1660103100000,10.763,10.786,10.760,10.775,212634.45,1660103399999,2291125.35997,2217,117984.55,1271278.44849,0 -1660103400000,10.774,10.781,10.728,10.757,297988.40,1660103699999,3206030.14820,1889,144657.64,1556293.47432,0 -1660103700000,10.760,10.761,10.724,10.733,44604.40,1660103999999,479151.93940,1371,14219.07,152764.82228,0 -1660104000000,10.735,10.780,10.727,10.770,111688.18,1660104299999,1201673.12563,2839,66448.52,715018.64471,0 -1660104300000,10.770,10.775,10.735,10.739,30922.55,1660104599999,332627.18927,1692,10889.27,117165.93578,0 -1660104600000,10.738,10.770,10.730,10.766,16366.98,1660104899999,175922.44505,695,10314.40,110889.63401,0 -1660104900000,10.768,10.805,10.755,10.796,57534.05,1660105199999,620170.37495,1667,31600.79,340804.60659,0 -1660105200000,10.796,10.817,10.792,10.810,22715.00,1660105499999,245428.62591,1253,12364.37,133612.44751,0 -1660105500000,10.807,10.826,10.786,10.788,40112.28,1660105799999,433695.55717,1218,14382.97,155570.46952,0 -1660105800000,10.790,10.833,10.786,10.833,22603.59,1660106099999,244416.33090,983,14399.65,155705.42873,0 -1660106100000,10.832,10.850,10.817,10.844,24446.93,1660106399999,264867.36299,1058,11425.63,123810.96884,0 -1660106400000,10.845,10.871,10.844,10.869,31191.06,1660106699999,338649.48740,1262,15173.11,164745.79244,0 -1660106700000,10.870,10.879,10.843,10.849,33176.19,1660106999999,360452.48593,1289,12655.18,137534.51765,0 -1660107000000,10.852,10.865,10.830,10.847,44275.13,1660107299999,480252.29230,1286,14526.31,157596.65313,0 -1660107300000,10.847,10.862,10.823,10.861,22362.74,1660107599999,242470.98148,789,13205.43,143214.36354,0 -1660107600000,10.860,10.883,10.851,10.877,34503.42,1660107899999,375065.32088,1274,17502.15,190263.22825,0 -1660107900000,10.876,10.887,10.866,10.868,29390.76,1660108199999,319583.29241,974,14571.00,158453.16471,0 -1660108200000,10.868,10.870,10.830,10.841,33260.81,1660108499999,360747.47986,1001,13210.73,143272.18840,0 -1660108500000,10.841,10.848,10.783,10.789,59479.20,1660108799999,643317.07422,1395,23982.13,259564.67578,0 -1660108800000,10.789,10.811,10.775,10.784,45442.81,1660109099999,490465.55801,1111,21058.65,227313.43341,0 -1660109100000,10.785,10.807,10.783,10.793,23023.79,1660109399999,248594.67533,929,14337.89,154809.90036,0 -1660109400000,10.793,10.811,10.793,10.809,18834.26,1660109699999,203469.56998,775,12710.97,137325.56637,0 -1660109700000,10.809,10.824,10.787,10.814,32861.14,1660109999999,355020.77356,1069,18965.61,204901.69298,0 -1660110000000,10.812,10.813,10.784,10.793,28182.97,1660110299999,304285.63591,968,12659.41,136670.94433,0 -1660110300000,10.793,10.809,10.778,10.808,31475.69,1660110599999,339687.78461,944,12499.78,134919.75875,0 -1660110600000,10.807,10.826,10.782,10.817,29977.97,1660110899999,324051.03063,1020,19691.02,212844.26550,0 -1660110900000,10.815,10.815,10.781,10.789,25907.54,1660111199999,279759.45288,908,8060.04,87004.22816,0 -1660111200000,10.788,10.804,10.741,10.752,45564.29,1660111499999,491035.72123,1711,16019.55,172675.36902,0 -1660111500000,10.754,10.768,10.737,10.737,43120.49,1660111799999,463828.77666,1303,22306.37,239984.76121,0 -1660111800000,10.738,10.756,10.715,10.725,38715.50,1660112099999,415621.41519,1376,17373.24,186551.90242,0 -1660112100000,10.725,10.730,10.689,10.730,54672.57,1660112399999,585322.96609,1695,19498.92,208830.63098,0 -1660112400000,10.728,10.766,10.709,10.764,47422.66,1660112699999,509430.68767,1471,32131.21,345131.38020,0 -1660112700000,10.764,10.775,10.730,10.734,27810.67,1660112999999,299048.69301,1095,13072.27,140629.30600,0 -1660113000000,10.735,10.754,10.703,10.721,35720.94,1660113299999,383347.46162,1027,13484.35,144665.72737,0 -1660113300000,10.720,10.767,10.715,10.761,27991.72,1660113599999,300793.02328,884,15800.02,169783.05878,0 -1660113600000,10.759,10.766,10.731,10.740,24882.61,1660113899999,267412.73964,832,13723.84,147482.53011,0 -1660113900000,10.742,10.787,10.735,10.783,25275.02,1660114199999,271994.75369,1025,12891.80,138775.51660,0 -1660114200000,10.781,10.809,10.766,10.772,424156.58,1660114499999,4576759.40953,4769,207006.11,2233910.04591,0 -1660114500000,10.773,10.793,10.754,10.765,129261.54,1660114799999,1392428.63588,2104,62692.42,675395.47415,0 -1660114800000,10.764,10.806,10.762,10.773,32275.84,1660115099999,347975.00649,1352,16571.36,178657.25352,0 -1660115100000,10.773,10.796,10.767,10.781,19434.44,1660115399999,209566.19476,915,10768.18,116109.86978,0 -1660115400000,10.781,10.822,10.774,10.806,31856.91,1660115699999,343853.07447,1145,18233.27,196823.76514,0 -1660115700000,10.807,10.817,10.802,10.809,23455.53,1660115999999,253550.41118,912,10703.29,115702.78513,0 -1660116000000,10.808,10.825,10.800,10.809,19633.36,1660116299999,212280.91354,795,9418.34,101836.34092,0 -1660116300000,10.810,10.835,10.810,10.824,15643.20,1660116599999,169343.71450,759,8696.81,94151.65312,0 -1660116600000,10.824,10.844,10.817,10.840,54508.04,1660116899999,590409.02044,1684,24801.58,268645.92907,0 -1660116900000,10.840,10.852,10.831,10.841,30260.57,1660117199999,328035.75544,1064,12161.80,131848.66450,0 -1660117200000,10.841,10.865,10.836,10.858,17450.65,1660117499999,189351.40364,797,10050.44,109055.41694,0 -1660117500000,10.859,10.868,10.840,10.852,25414.16,1660117799999,275832.89105,1230,7812.20,84781.24065,0 -1660117800000,10.851,10.857,10.827,10.837,32180.18,1660118099999,348904.37193,1340,11755.23,127475.41676,0 -1660118100000,10.837,10.841,10.794,10.837,54128.79,1660118399999,585475.88371,1523,25218.04,272773.53988,0 -1660118400000,10.834,10.835,10.803,10.803,50803.70,1660118699999,549821.75105,1800,18454.27,199727.29358,0 -1660118700000,10.803,10.821,10.799,10.799,28237.27,1660118999999,305313.73162,1012,11449.38,123803.67896,0 -1660119000000,10.798,10.840,10.798,10.832,26125.54,1660119299999,282707.13723,1002,15723.68,170153.70135,0 -1660119300000,10.832,10.838,10.824,10.824,16275.63,1660119599999,176277.18193,751,7032.83,76174.57912,0 -1660119600000,10.823,10.859,10.823,10.838,47671.26,1660119899999,517017.93313,1061,20536.66,222707.08154,0 -1660119900000,10.836,10.853,10.832,10.851,25458.27,1660120199999,276068.81711,876,13505.20,146472.02730,0 -1660120200000,10.852,10.878,10.852,10.875,26385.58,1660120499999,286640.29962,960,13992.85,152019.49867,0 -1660120500000,10.875,10.882,10.862,10.877,16170.49,1660120799999,175809.31997,810,7683.86,83552.88225,0 -1660120800000,10.877,10.902,10.863,10.895,41245.02,1660121099999,449026.01818,1331,22249.96,242258.23291,0 -1660121100000,10.895,10.920,10.886,10.912,46703.00,1660121399999,509439.49222,1668,24365.46,265813.37061,0 -1660121400000,10.914,10.956,10.911,10.954,55633.41,1660121699999,608414.44528,2115,32605.82,356597.88553,0 -1660121700000,10.953,10.976,10.942,10.973,71686.25,1660121999999,785741.01749,2141,35762.27,392038.14176,0 -1660122000000,10.972,10.987,10.929,10.948,68998.79,1660122299999,755760.26863,2273,30654.79,335812.57549,0 -1660122300000,10.948,10.948,10.903,10.916,52647.56,1660122599999,574878.34478,1400,14230.80,155392.86309,0 -1660122600000,10.915,10.938,10.903,10.928,29146.93,1660122899999,318338.65308,844,20947.46,228830.64940,0 -1660122900000,10.929,10.940,10.905,10.939,38344.37,1660123199999,418795.91560,1093,18455.99,201592.23468,0 -1660123200000,10.940,10.940,10.870,10.872,50192.53,1660123499999,547199.73419,1482,14130.38,154098.03580,0 -1660123500000,10.872,10.914,10.868,10.902,34478.71,1660123799999,375469.30823,1047,22532.88,245380.80690,0 -1660123800000,10.902,10.917,10.896,10.896,21609.44,1660124099999,235622.12034,921,9282.27,101228.91137,0 -1660124100000,10.895,10.898,10.869,10.893,37985.27,1660124399999,413528.21858,1310,14199.76,154603.06284,0 -1660124400000,10.892,10.900,10.872,10.894,16650.42,1660124699999,181259.55618,707,9804.84,106743.38263,0 -1660124700000,10.895,10.915,10.883,10.907,15722.80,1660124999999,171400.42127,691,7879.07,85895.60626,0 -1660125000000,10.907,10.919,10.895,10.916,17402.61,1660125299999,189784.41009,700,10647.39,116105.47728,0 -1660125300000,10.914,10.922,10.904,10.915,15237.47,1660125599999,166300.25947,763,7299.67,79671.16189,0 -1660125600000,10.915,10.916,10.886,10.894,30479.99,1660125899999,332277.29930,1147,16622.14,181221.04781,0 -1660125900000,10.894,10.894,10.874,10.890,21656.44,1660126199999,235721.37956,907,11311.07,123128.49450,0 -1660126200000,10.891,10.892,10.861,10.879,29198.21,1660126499999,317493.92534,881,10944.33,119026.84048,0 -1660126500000,10.879,10.895,10.870,10.870,17466.93,1660126799999,190119.96971,695,7965.98,86725.91781,0 -1660126800000,10.870,10.901,10.870,10.887,16579.02,1660127099999,180548.92873,626,8915.75,97087.96216,0 -1660127100000,10.887,10.908,10.882,10.892,17102.90,1660127399999,186340.40385,798,9108.39,99251.21388,0 -1660127400000,10.891,10.900,10.845,10.860,50618.16,1660127699999,549934.44734,1459,16715.62,181717.26418,0 -1660127700000,10.859,10.863,10.835,10.861,42796.13,1660127999999,464356.40831,1245,16496.15,178987.15320,0 -1660128000000,10.860,10.904,10.858,10.887,26144.66,1660128299999,284548.74609,991,17278.23,188021.99377,0 -1660128300000,10.887,10.891,10.865,10.874,31937.40,1660128599999,347451.95812,972,16889.61,183759.53357,0 -1660128600000,10.871,10.886,10.868,10.872,30104.73,1660128899999,327457.84237,787,14911.47,162213.33129,0 -1660128900000,10.872,10.891,10.857,10.863,23746.36,1660129199999,258125.25659,853,10521.49,114409.73967,0 -1660129200000,10.864,10.866,10.846,10.865,23725.61,1660129499999,257554.43909,1108,11647.71,126451.68687,0 -1660129500000,10.865,10.877,10.858,10.863,18974.90,1660129799999,206180.30331,752,10324.78,112193.58740,0 -1660129800000,10.863,10.885,10.861,10.876,29261.59,1660130099999,318176.05958,780,20038.81,217889.57641,0 -1660130100000,10.875,10.898,10.870,10.892,15495.69,1660130399999,168669.75632,659,8165.03,88876.59818,0 -1660130400000,10.888,10.950,10.886,10.950,63535.54,1660130699999,693684.86496,1619,34638.77,378193.90193,0 -1660130700000,10.949,11.003,10.947,10.972,92850.80,1660130999999,1019224.00032,2595,47990.09,526855.72533,0 -1660131000000,10.972,10.973,10.905,10.923,101452.79,1660131299999,1109346.88620,2615,49071.16,536651.29135,0 -1660131300000,10.923,10.947,10.909,10.915,48108.74,1660131599999,525944.34427,1284,24109.49,263567.71872,0 -1660131600000,10.916,10.934,10.912,10.922,34717.48,1660131899999,379244.03067,965,16729.42,182773.35194,0 -1660131900000,10.923,10.939,10.902,10.937,25818.50,1660132199999,281862.68601,1025,12577.06,137330.02770,0 -1660132200000,10.936,10.962,10.925,10.948,25299.92,1660132499999,276894.65192,862,9003.13,98541.97480,0 -1660132500000,10.947,10.948,10.932,10.944,17150.85,1660132799999,187646.49401,777,10070.60,110184.74863,0 -1660132800000,10.944,10.953,10.920,10.943,44423.48,1660133099999,485993.98231,1541,20361.32,222804.09859,0 -1660133100000,10.944,10.974,10.929,10.962,46387.67,1660133399999,508023.39536,1768,25039.26,274226.27664,0 -1660133400000,10.962,10.982,10.957,10.981,33196.45,1660133699999,364157.26589,1175,17053.88,187090.11895,0 -1660133700000,10.982,10.990,10.933,10.949,56164.27,1660133999999,615825.90407,1587,21653.55,237505.30964,0 -1660134000000,10.947,10.949,10.857,10.908,92030.19,1660134299999,1003278.00763,2517,35227.54,384033.04781,0 -1660134300000,10.907,10.990,10.890,10.905,102895.76,1660134599999,1125536.46062,2631,45836.00,501540.22505,0 -1660134600000,10.905,11.450,10.904,11.336,716275.76,1660134899999,8063406.66986,19649,398404.64,4478256.39434,0 -1660134900000,11.340,11.469,11.288,11.427,324612.87,1660135199999,3691373.46025,10252,142852.14,1625199.43600,0 -1660135200000,11.424,11.459,11.380,11.436,246351.05,1660135499999,2813348.93268,7223,126464.32,1444504.33561,0 -1660135500000,11.435,11.649,11.431,11.536,313033.20,1660135799999,3613151.51238,10015,160359.93,1850366.02706,0 -1660135800000,11.537,11.575,11.485,11.517,164670.99,1660136099999,1898953.79191,4959,71050.65,819790.39114,0 -1660136100000,11.519,11.683,11.506,11.627,200661.48,1660136399999,2326681.66418,5918,102487.11,1188195.28344,0 -1660136400000,11.626,11.678,11.607,11.628,163905.02,1660136699999,1908147.68328,4852,82962.36,965881.30418,0 -1660136700000,11.627,11.632,11.532,11.569,154756.02,1660136999999,1791535.17191,4456,61436.83,711445.71705,0 -1660137000000,11.567,11.584,11.503,11.577,162767.25,1660137299999,1879412.33555,4021,78530.12,907166.56764,0 -1660137300000,11.577,11.650,11.577,11.634,101366.08,1660137599999,1177905.21571,2729,56293.02,654078.88954,0 -1660137600000,11.634,11.714,11.614,11.666,109681.05,1660137899999,1278962.97726,3439,57075.73,665791.76718,0 -1660137900000,11.666,11.695,11.626,11.678,78327.71,1660138199999,913925.38507,2673,40508.64,472729.01315,0 -1660138200000,11.680,11.699,11.609,11.647,100390.52,1660138499999,1170120.25836,3261,45974.09,536003.25591,0 -1660138500000,11.650,11.667,11.595,11.610,77649.50,1660138799999,903070.72311,2778,36253.87,421650.01837,0 -1660138800000,11.607,11.659,11.569,11.649,82036.63,1660139099999,952188.89705,2848,34784.08,403884.97968,0 -1660139100000,11.651,11.680,11.622,11.668,87331.68,1660139399999,1017988.76903,2349,49345.79,575321.52571,0 -1660139400000,11.669,11.680,11.626,11.642,52581.62,1660139699999,612535.81039,1714,25311.24,294929.74610,0 -1660139700000,11.643,11.711,11.642,11.698,95725.07,1660139999999,1118876.52975,2656,51051.60,596621.21517,0 -1660140000000,11.699,11.743,11.688,11.718,93997.03,1660140299999,1101376.82750,3147,47662.34,558541.99260,0 -1660140300000,11.718,11.740,11.700,11.705,61423.93,1660140599999,720075.24106,2086,28524.30,334435.93377,0 -1660140600000,11.705,11.745,11.675,11.701,97900.99,1660140899999,1146069.32262,2806,46168.01,540603.16701,0 -1660140900000,11.700,11.792,11.690,11.727,128725.94,1660141199999,1512449.45829,4002,64147.01,753888.23680,0 -1660141200000,11.727,11.783,11.691,11.770,85270.18,1660141499999,1000011.38504,2670,43423.81,509330.98474,0 -1660141500000,11.770,11.847,11.770,11.840,96218.99,1660141799999,1137112.58116,3328,56687.62,669890.86490,0 -1660141800000,11.839,11.849,11.803,11.845,91073.87,1660142099999,1076799.31545,2664,40755.37,481925.96889,0 -1660142100000,11.846,11.862,11.814,11.835,61349.29,1660142399999,726046.77468,2033,27285.50,322949.17787,0 -1660142400000,11.835,11.870,11.825,11.850,60650.29,1660142699999,718715.37496,2014,31620.51,374718.34026,0 -1660142700000,11.851,11.954,11.818,11.945,144122.71,1660142999999,1712945.18251,4429,92299.47,1097342.95396,0 -1660143000000,11.945,11.959,11.919,11.941,86785.04,1660143299999,1036012.61235,2771,43493.78,519237.55246,0 -1660143300000,11.941,12.013,11.928,11.986,168278.30,1660143599999,2014395.94183,4477,97310.67,1165035.53857,0 -1660143600000,11.988,12.038,11.953,12.004,149337.99,1660143899999,1791039.41740,4453,84536.45,1013983.84938,0 -1660143900000,12.003,12.014,11.889,11.900,176713.70,1660144199999,2111889.89891,4390,58579.78,700567.35996,0 -1660144200000,11.900,11.928,11.860,11.909,110032.76,1660144499999,1308776.70259,3163,60580.37,720770.72484,0 -1660144500000,11.910,11.928,11.862,11.894,83238.37,1660144799999,990047.39273,2466,34521.94,410585.27363,0 -1660144800000,11.895,11.911,11.887,11.907,35316.36,1660145099999,420203.99876,1456,18380.58,218720.35146,0 -1660145100000,11.905,11.919,11.881,11.917,34724.25,1660145399999,413077.67176,1457,16605.65,197559.86286,0 -1660145400000,11.916,11.934,11.884,11.907,53783.26,1660145699999,640430.36391,1827,27026.52,321824.94366,0 -1660145700000,11.908,11.911,11.882,11.889,60434.91,1660145999999,718859.44698,1595,25228.57,300101.21960,0 -1660146000000,11.889,11.899,11.880,11.890,22946.40,1660146299999,272787.89684,1065,11019.72,131008.55678,0 -1660146300000,11.890,11.904,11.830,11.837,78144.66,1660146599999,927823.11398,2218,30552.77,362945.15066,0 -1660146600000,11.837,11.853,11.809,11.831,68166.50,1660146899999,806435.98787,1954,30459.66,360414.66280,0 -1660146900000,11.834,11.891,11.834,11.887,71470.88,1660147199999,848415.43726,1814,53602.68,636239.19354,0 -1660147200000,11.886,11.909,11.854,11.864,71748.93,1660147499999,852543.60457,2241,29989.15,356416.74146,0 -1660147500000,11.864,11.896,11.851,11.892,41537.95,1660147799999,493401.46767,1688,23433.11,278389.19774,0 -1660147800000,11.891,11.907,11.868,11.897,34440.55,1660148099999,409682.65628,1277,16081.30,191309.67250,0 -1660148100000,11.897,11.906,11.859,11.863,45758.02,1660148399999,543868.38030,1506,18607.01,221150.57085,0 -1660148400000,11.864,11.866,11.819,11.843,72693.56,1660148699999,860419.32527,2000,23152.85,274055.98606,0 -1660148700000,11.844,11.847,11.824,11.841,25096.16,1660148999999,297063.42703,1017,13255.65,156893.22766,0 -1660149000000,11.841,11.850,11.817,11.826,45770.31,1660149299999,541514.99432,1572,19019.27,225022.21481,0 -1660149300000,11.825,11.837,11.788,11.795,79820.48,1660149599999,943185.43702,2192,30864.90,364831.82942,0 -1660149600000,11.795,11.803,11.724,11.745,76903.74,1660149899999,904250.93256,2529,28798.67,338573.62235,0 -1660149900000,11.745,11.754,11.712,11.745,78679.88,1660150199999,923263.61842,2160,32475.61,381179.10369,0 -1660150200000,11.742,11.755,11.724,11.752,41039.46,1660150499999,481887.56275,1268,24649.10,289454.75271,0 -1660150500000,11.752,11.799,11.750,11.773,28562.22,1660150799999,336319.74026,1055,16800.96,197791.47987,0 -1660150800000,11.774,11.819,11.764,11.796,85303.07,1660151099999,1006238.96960,2337,55161.35,650737.16089,0 -1660151100000,11.796,11.804,11.733,11.802,41700.40,1660151399999,490925.25923,1453,18113.56,213282.35425,0 -1660151400000,11.802,11.838,11.800,11.836,23764.64,1660151699999,280828.33929,1006,14618.55,172755.79764,0 -1660151700000,11.832,11.851,11.821,11.835,37101.76,1660151999999,439358.99236,1140,21602.60,255835.02984,0 -1660152000000,11.834,11.857,11.823,11.842,23473.06,1660152299999,277894.78253,901,12612.29,149314.37403,0 -1660152300000,11.840,11.856,11.825,11.832,24171.44,1660152599999,286141.63809,911,9800.68,116032.46970,0 -1660152600000,11.831,11.852,11.810,11.843,28015.21,1660152899999,331389.10062,975,14421.51,170642.28619,0 -1660152900000,11.843,11.848,11.824,11.832,16174.08,1660153199999,191453.17818,694,8865.59,104936.94276,0 -1660153200000,11.832,11.840,11.809,11.835,17739.89,1660153499999,209838.14319,836,8672.32,102587.15584,0 -1660153500000,11.834,11.854,11.828,11.829,14755.96,1660153799999,174672.48328,741,6939.77,82173.97802,0 -1660153800000,11.827,11.842,11.823,11.829,10960.26,1660154099999,129682.24320,653,5977.68,70724.67460,0 -1660154100000,11.830,11.850,11.823,11.835,19636.17,1660154399999,232400.52373,692,9178.90,108657.80710,0 -1660154400000,11.836,11.863,11.824,11.828,27773.56,1660154699999,328999.21674,1265,17156.07,203269.15373,0 -1660154700000,11.827,11.836,11.812,11.819,36435.79,1660154999999,430890.07288,1360,18376.64,217344.66638,0 -1660155000000,11.818,11.908,11.813,11.889,86841.90,1660155299999,1031399.99386,2233,63262.07,751198.10024,0 -1660155300000,11.887,11.895,11.795,11.820,70667.40,1660155599999,837503.15601,2184,29850.91,353908.03375,0 -1660155600000,11.820,11.851,11.816,11.851,39606.40,1660155899999,468658.66251,1351,24316.95,287777.21076,0 -1660155900000,11.849,11.880,11.835,11.871,33801.23,1660156199999,400831.23362,1237,16947.30,200940.27322,0 -1660156200000,11.869,11.870,11.835,11.841,25146.18,1660156499999,298038.65328,1041,11724.10,138964.53462,0 -1660156500000,11.842,11.861,11.795,11.807,56991.03,1660156799999,673978.88877,1564,18780.51,222172.45497,0 -1660156800000,11.808,11.831,11.769,11.773,44059.14,1660157099999,519745.61526,1716,16360.74,193028.59030,0 -1660157100000,11.772,11.776,11.688,11.713,124527.18,1660157399999,1461426.71174,3925,53760.78,631187.01761,0 -1660157400000,11.715,11.751,11.705,11.713,48232.79,1660157699999,565570.33430,1752,25399.97,297852.85529,0 -1660157700000,11.714,11.745,11.697,11.733,31662.55,1660157999999,371028.66061,1323,17495.64,205069.77371,0 -1660158000000,11.730,11.751,11.715,11.746,34586.69,1660158299999,405805.06812,1345,15345.51,180092.21848,0 -1660158300000,11.746,11.822,11.728,11.808,61925.05,1660158599999,728781.72523,1735,41705.62,490770.96271,0 -1660158600000,11.808,11.839,11.766,11.766,49693.98,1660158899999,587040.33343,1658,26982.58,318886.83904,0 -1660158900000,11.765,11.784,11.755,11.776,22618.21,1660159199999,266149.86858,959,12092.42,142303.17146,0 -1660159200000,11.773,11.795,11.765,11.775,23380.16,1660159499999,275414.29473,876,10692.92,125978.57474,0 -1660159500000,11.775,11.789,11.764,11.773,28683.00,1660159799999,337788.22755,915,17962.06,211559.03618,0 -1660159800000,11.775,11.790,11.763,11.768,23468.05,1660160099999,276338.75581,789,12724.19,149829.13004,0 -1660160100000,11.769,11.788,11.767,11.785,9121.09,1660160399999,107433.90231,543,4579.25,53941.69047,0 -1660160400000,11.783,11.784,11.755,11.769,8632.71,1660160699999,101602.34139,524,3104.76,36536.96502,0 -1660160700000,11.768,11.775,11.735,11.737,19109.56,1660160999999,224592.79224,758,6229.75,73252.20112,0 -1660161000000,11.737,11.755,11.729,11.746,26760.73,1660161299999,314167.55553,989,10644.04,124987.61731,0 -1660161300000,11.747,11.757,11.731,11.748,18449.03,1660161599999,216629.66970,870,7378.98,86646.17982,0 -1660161600000,11.749,11.817,11.749,11.799,49158.99,1660161899999,579591.94124,1824,32456.01,382676.71185,0 -1660161900000,11.799,11.820,11.793,11.799,18148.44,1660162199999,214284.09269,954,8493.96,100298.02616,0 -1660162200000,11.801,11.805,11.760,11.770,19675.24,1660162499999,231735.48204,773,6930.79,81629.71528,0 -1660162500000,11.771,11.808,11.770,11.792,12682.64,1660162799999,149500.44113,660,8937.67,105343.95517,0 -1660162800000,11.792,11.818,11.784,11.804,20525.76,1660163099999,242278.48790,779,11054.38,130500.97786,0 -1660163100000,11.805,11.807,11.780,11.787,17187.56,1660163399999,202744.74445,705,6201.43,73160.05593,0 -1660163400000,11.785,11.829,11.785,11.797,34973.79,1660163699999,412904.71386,1270,16409.89,193737.81438,0 -1660163700000,11.797,11.811,11.789,11.795,21037.12,1660163999999,248272.36081,779,10776.29,127186.28105,0 -1660164000000,11.796,11.837,11.795,11.820,18506.23,1660164299999,218631.79007,810,10575.99,124963.51612,0 -1660164300000,11.819,11.883,11.817,11.877,51490.43,1660164599999,610076.49931,1609,35845.61,424755.05710,0 -1660164600000,11.879,11.916,11.865,11.914,50076.04,1660164899999,595217.30973,1639,29531.11,351113.72284,0 -1660164900000,11.912,12.000,11.907,11.978,110670.75,1660165199999,1323171.29418,3514,62198.85,743741.45177,0 -1660165200000,11.973,11.973,11.875,11.901,76091.66,1660165499999,906111.92030,2347,34208.52,407285.04115,0 -1660165500000,11.901,11.935,11.874,11.928,51104.02,1660165799999,608622.37546,1995,24893.77,296477.40206,0 -1660165800000,11.927,11.929,11.895,11.901,24386.61,1660166099999,290380.16105,953,10151.01,120891.99342,0 -1660166100000,11.901,11.968,11.891,11.952,37184.71,1660166399999,443329.01194,1266,22194.94,264738.92671,0 -1660166400000,11.952,11.968,11.934,11.936,42133.61,1660166699999,503461.24633,1318,18793.44,224577.00852,0 -1660166700000,11.937,11.983,11.917,11.973,54049.59,1660166999999,645789.50381,1861,27815.49,332468.48785,0 -1660167000000,11.974,12.000,11.910,11.916,62045.87,1660167299999,742305.15159,2177,18943.52,226906.22636,0 -1660167300000,11.916,11.918,11.841,11.888,60831.72,1660167599999,722881.24655,1986,22926.98,272417.01071,0 -1660167600000,11.888,11.897,11.850,11.874,29726.05,1660167899999,353005.88380,911,8679.73,103096.46223,0 -1660167900000,11.875,11.909,11.871,11.908,14696.75,1660168199999,174754.20845,607,8366.65,99479.30040,0 -1660168200000,11.907,11.917,11.886,11.916,9655.08,1660168499999,114902.40141,428,4836.10,57568.07188,0 -1660168500000,11.917,11.932,11.902,11.931,14688.38,1660168799999,175067.47905,682,6494.19,77412.57366,0 -1660168800000,11.930,11.969,11.928,11.933,30656.53,1660169099999,366210.91995,1237,15485.49,184990.48669,0 -1660169100000,11.933,11.962,11.912,11.960,17802.36,1660169399999,212527.64559,854,9726.86,116120.60926,0 -1660169400000,11.959,11.973,11.934,11.949,22367.10,1660169699999,267374.26259,963,8527.44,101946.30293,0 -1660169700000,11.948,11.954,11.877,11.882,45391.23,1660169999999,540504.01941,1353,13810.58,164491.14334,0 -1660170000000,11.882,11.924,11.881,11.905,45485.83,1660170299999,541475.75562,1269,21599.50,257128.96847,0 -1660170300000,11.906,11.927,11.894,11.926,19520.22,1660170599999,232538.77279,739,11211.14,133591.71710,0 -1660170600000,11.926,11.936,11.881,11.883,26552.12,1660170899999,316140.81063,996,12226.58,145564.98489,0 -1660170900000,11.882,11.889,11.871,11.882,23010.73,1660171199999,273345.63343,808,9827.30,116748.37987,0 -1660171200000,11.883,11.892,11.863,11.867,19691.78,1660171499999,233896.33570,869,11313.05,134371.46210,0 -1660171500000,11.867,11.881,11.842,11.850,31817.95,1660171799999,377300.71430,1213,14740.06,174798.95583,0 -1660171800000,11.850,11.863,11.834,11.852,33020.87,1660172099999,391251.16142,1013,13384.64,158610.65304,0 -1660172100000,11.854,11.867,11.833,11.842,23895.35,1660172399999,283224.07234,856,12278.26,145532.78566,0 -1660172400000,11.841,11.870,11.836,11.864,24633.32,1660172699999,292061.86754,972,15244.53,180741.63046,0 -1660172700000,11.863,11.910,11.861,11.886,28404.56,1660172999999,337851.93696,947,16309.42,193998.41980,0 -1660173000000,11.884,11.889,11.865,11.883,19609.01,1660173299999,232929.13204,776,9963.80,118352.99333,0 -1660173300000,11.883,11.886,11.858,11.881,10986.27,1660173599999,130471.29345,573,4777.98,56743.55120,0 -1660173600000,11.880,11.886,11.857,11.873,7143.89,1660173899999,84833.08207,458,2371.30,28147.16445,0 -1660173900000,11.873,11.898,11.873,11.884,13484.27,1660174199999,160296.96617,558,8316.21,98850.59254,0 -1660174200000,11.884,11.910,11.884,11.895,17007.32,1660174499999,202371.21254,651,8476.15,100856.15578,0 -1660174500000,11.893,11.913,11.859,11.861,22803.54,1660174799999,271015.34223,741,8512.85,101196.43767,0 -1660174800000,11.862,11.889,11.859,11.877,14397.75,1660175099999,170982.53651,536,8579.82,101890.33437,0 -1660175100000,11.877,11.914,11.877,11.907,26824.03,1660175399999,319007.73536,1085,17612.05,209453.90994,0 -1660175400000,11.907,11.965,11.901,11.962,47159.68,1660175699999,562923.93106,1563,29328.96,350093.98011,0 -1660175700000,11.963,11.974,11.949,11.969,31247.85,1660175999999,373834.33345,1211,14486.86,173340.12018,0 -1660176000000,11.968,11.976,11.904,11.915,73888.57,1660176299999,883280.36284,2571,35748.59,427368.53831,0 -1660176300000,11.915,11.977,11.915,11.973,45878.84,1660176599999,548542.50986,1758,28789.22,344173.87921,0 -1660176600000,11.974,12.008,11.932,11.945,87446.68,1660176899999,1047505.52398,2343,43881.78,525877.09104,0 -1660176900000,11.944,11.967,11.930,11.946,48617.66,1660177199999,580722.62949,1542,22296.86,266386.42891,0 -1660177200000,11.947,11.951,11.872,11.882,33450.07,1660177499999,398185.19251,1291,9215.51,109743.97777,0 -1660177500000,11.883,11.890,11.838,11.853,36470.81,1660177799999,432763.00469,1485,14626.26,173592.97103,0 -1660177800000,11.854,11.870,11.846,11.867,37278.55,1660178099999,442102.27206,1255,18204.40,215900.58065,0 -1660178100000,11.867,11.963,11.862,11.921,63504.06,1660178399999,756867.23052,1982,37653.31,448607.54387,0 -1660178400000,11.922,11.932,11.900,11.932,21671.73,1660178699999,258329.05347,1025,11160.87,133043.85295,0 -1660178700000,11.931,11.980,11.905,11.975,71695.80,1660178999999,856485.52910,1888,52282.49,624669.00458,0 -1660179000000,11.973,12.015,11.963,11.984,64278.03,1660179299999,770591.94015,2215,31896.37,382436.07937,0 -1660179300000,11.985,12.083,11.985,12.053,100143.55,1660179599999,1205966.36699,3713,68038.69,819305.11722,0 -1660179600000,12.053,12.083,12.013,12.014,62687.07,1660179899999,755386.82795,2202,32399.51,390532.72706,0 -1660179900000,12.014,12.020,11.969,12.008,45469.77,1660180199999,545669.49038,1435,18125.01,217487.89452,0 -1660180200000,12.007,12.053,12.005,12.041,30598.57,1660180499999,368152.25643,1265,18042.25,217074.10786,0 -1660180500000,12.041,12.041,11.989,11.996,56461.66,1660180799999,678571.62026,1314,14854.79,178408.09909,0 -1660180800000,11.996,12.009,11.983,11.997,22179.49,1660181099999,266013.30060,1188,13172.73,157994.11302,0 -1660181100000,11.999,12.079,11.996,12.042,77403.03,1660181399999,932813.68458,2499,45908.23,553147.54510,0 -1660181400000,12.043,12.055,11.994,12.004,45100.68,1660181699999,542053.30093,1651,18659.34,224260.88049,0 -1660181700000,12.003,12.024,11.951,11.984,50951.62,1660181999999,610499.71491,1716,17001.09,203835.04097,0 -1660182000000,11.984,11.984,11.934,11.945,46250.55,1660182299999,552835.38437,1579,21065.22,251759.54821,0 -1660182300000,11.949,12.050,11.937,12.031,63871.08,1660182599999,766493.90384,2282,36936.81,442985.94414,0 -1660182600000,12.031,12.075,12.006,12.010,46597.78,1660182899999,561530.09105,1833,22294.38,268676.20579,0 -1660182900000,12.012,12.029,11.980,12.016,51931.43,1660183199999,623166.80128,1632,34513.12,414173.40039,0 -1660183200000,12.014,12.021,11.955,11.961,46069.78,1660183499999,552213.14592,1798,20590.70,246818.26002,0 -1660183500000,11.963,11.990,11.916,11.950,96225.68,1660183799999,1149309.02990,2597,43505.69,519696.86144,0 -1660183800000,11.951,11.953,11.909,11.930,33339.13,1660184099999,397565.33866,1440,17001.32,202741.55808,0 -1660184100000,11.930,11.932,11.862,11.863,70331.83,1660184399999,836075.43537,2403,33395.51,397143.86577,0 -1660184400000,11.863,11.898,11.859,11.867,38842.57,1660184699999,461364.48274,1475,16361.92,194366.27658,0 -1660184700000,11.868,11.900,11.859,11.893,23713.98,1660184999999,281777.42049,912,14124.93,167828.10383,0 -1660185000000,11.893,11.943,11.890,11.925,33421.04,1660185299999,398192.70787,1285,17548.38,209043.90891,0 -1660185300000,11.928,11.930,11.894,11.913,26021.41,1660185599999,309886.20799,892,11307.30,134669.41277,0 -1660185600000,11.913,11.918,11.861,11.863,28075.56,1660185899999,333757.34868,1015,14221.62,169106.58410,0 -1660185900000,11.863,11.884,11.860,11.877,23580.65,1660186199999,279954.88493,1028,12389.83,147112.14699,0 -1660186200000,11.878,11.912,11.876,11.897,19233.23,1660186499999,228778.23513,776,12012.79,142884.82998,0 -1660186500000,11.896,11.902,11.880,11.893,9374.58,1660186799999,111477.03926,524,4783.80,56890.92404,0 -1660186800000,11.894,11.914,11.887,11.908,24978.21,1660187099999,297264.67782,932,13743.85,163566.43573,0 -1660187100000,11.907,11.908,11.857,11.882,37140.59,1660187399999,441210.91550,1061,12874.56,152981.21030,0 -1660187400000,11.882,11.911,11.881,11.893,18233.36,1660187699999,216873.89699,716,8375.33,99598.84670,0 -1660187700000,11.891,11.939,11.873,11.928,50062.00,1660187999999,596292.51351,1663,36627.10,436230.95867,0 -1660188000000,11.928,11.932,11.908,11.920,21237.96,1660188299999,253198.28003,856,10704.76,127627.06565,0 -1660188300000,11.920,11.936,11.914,11.929,14695.78,1660188599999,175248.98470,742,8616.08,102751.73382,0 -1660188600000,11.927,11.945,11.911,11.935,164503.99,1660188899999,1962102.52991,2403,84636.38,1009567.88242,0 -1660188900000,11.934,11.971,11.914,11.957,25305.07,1660189199999,302400.21706,1069,16660.73,199102.52952,0 -1660189200000,11.956,11.968,11.946,11.955,15679.39,1660189499999,187463.45793,697,7836.25,93696.58185,0 -1660189500000,11.954,11.997,11.952,11.994,24347.99,1660189799999,291748.30632,1090,13612.66,163103.81904,0 -1660189800000,11.994,12.021,11.974,11.974,41721.36,1660190099999,500653.35414,1306,19963.39,239639.16496,0 -1660190100000,11.974,11.981,11.942,11.959,29307.42,1660190399999,350518.32979,1110,9470.53,113258.20631,0 -1660190400000,11.960,11.975,11.959,11.975,17811.59,1660190699999,213165.93045,933,8764.44,104896.27735,0 -1660190700000,11.975,11.996,11.955,11.958,16912.42,1660190999999,202551.57121,809,7128.90,85387.37102,0 -1660191000000,11.959,11.987,11.945,11.987,39847.08,1660191299999,476793.45551,1062,17276.99,206780.12836,0 -1660191300000,11.986,11.991,11.957,11.974,17371.58,1660191599999,208026.76424,785,7098.48,85019.11472,0 -1660191600000,11.973,11.991,11.964,11.973,20797.17,1660191899999,249102.60363,759,7436.52,89091.07164,0 -1660191900000,11.972,11.985,11.953,11.979,21628.01,1660192199999,258962.02058,957,11842.57,141795.22360,0 -1660192200000,11.979,12.025,11.969,12.025,53451.23,1660192499999,641798.33091,1296,33684.03,404484.19148,0 -1660192500000,12.025,12.053,12.022,12.022,51639.87,1660192799999,621685.90205,1736,21752.72,261921.82517,0 -1660192800000,12.022,12.076,12.012,12.067,59054.88,1660193099999,712006.42779,1730,42052.80,507050.72053,0 -1660193100000,12.067,12.098,12.049,12.075,65337.52,1660193399999,788864.10206,1947,33686.38,406786.63053,0 -1660193400000,12.074,12.101,12.057,12.096,48644.43,1660193699999,587653.34748,1576,29718.14,359143.47425,0 -1665143700000,12.962,12.978,12.961,12.972,37313.34,1665143999999,483913.58606,1109,18275.35,237027.51614,0 -1665144000000,12.971,12.977,12.940,12.959,45554.74,1665144299999,590366.17661,1551,15710.81,203591.74662,0 -1665144300000,12.959,12.982,12.948,12.960,34403.18,1665144599999,446014.03779,1296,15826.80,205233.16449,0 -1665144600000,12.961,12.969,12.946,12.955,19612.84,1665144899999,254163.19084,890,9572.81,124069.19667,0 -1665144900000,12.956,12.956,12.915,12.929,31822.85,1665145199999,411452.41358,1105,13027.68,168443.42855,0 -1665145200000,12.928,12.945,12.920,12.945,24417.68,1665145499999,315761.59009,852,10660.55,137871.71903,0 -1665145500000,12.945,12.970,12.823,12.922,357889.32,1665145799999,4615183.38020,7784,158955.76,2049925.50053,0 -1665145800000,12.924,12.951,12.715,12.813,631569.94,1665146099999,8088401.84693,16066,265042.52,3396844.54037,0 -1665146100000,12.812,12.838,12.752,12.812,194382.56,1665146399999,2486556.38558,5517,93957.08,1202136.34691,0 -1665146400000,12.812,12.812,12.762,12.797,107584.64,1665146699999,1374977.12874,3195,46532.56,594721.40167,0 -1665146700000,12.797,12.798,12.666,12.671,342512.02,1665146999999,4354724.59804,8769,128058.24,1628736.19871,0 -1665147000000,12.670,12.755,12.634,12.720,323423.50,1665147299999,4103210.67480,7986,175947.61,2232557.10017,0 -1665147300000,12.720,12.772,12.698,12.757,154108.69,1665147599999,1963042.31176,3944,85329.69,1087161.54708,0 -1665147600000,12.756,12.770,12.723,12.758,227891.97,1665147899999,2904619.69834,4364,96984.75,1236079.90047,0 -1665147900000,12.757,12.821,12.742,12.815,119677.71,1665148199999,1530283.63598,3396,62101.78,794081.63076,0 -1665148200000,12.816,12.837,12.772,12.834,89603.38,1665148499999,1147464.50827,2725,41409.26,530355.41195,0 -1665148500000,12.833,12.862,12.807,12.857,112863.47,1665148799999,1448731.85704,2905,55411.21,711332.76445,0 -1665148800000,12.857,12.859,12.821,12.835,61408.25,1665149099999,788615.18050,1792,28244.06,362723.49450,0 -1665149100000,12.835,12.835,12.800,12.803,66480.69,1665149399999,852039.27787,1676,26299.26,337111.89351,0 -1665149400000,12.803,12.856,12.780,12.840,129847.16,1665149699999,1664573.98104,2941,61106.06,783382.46057,0 -1665149700000,12.840,12.870,12.816,12.862,94222.24,1665149999999,1210258.18574,2583,54319.01,697835.70101,0 -1665150000000,12.861,12.881,12.819,12.827,67715.53,1665150299999,870491.22025,2042,29490.30,379263.55971,0 -1665150300000,12.823,12.848,12.793,12.807,60108.07,1665150599999,770345.36223,1731,28453.16,364723.33450,0 -1665150600000,12.807,12.818,12.782,12.807,59162.79,1665150899999,757217.73422,1731,30059.72,384757.36139,0 -1665150900000,12.807,12.809,12.775,12.797,41984.67,1665151199999,537081.83857,1262,17567.09,224722.65112,0 -1665151200000,12.798,12.813,12.771,12.790,54311.62,1665151499999,694803.42027,1787,25192.35,322303.68925,0 -1665151500000,12.790,12.841,12.776,12.834,45960.79,1665151799999,588878.88959,1539,25717.30,329488.87966,0 -1665151800000,12.834,12.855,12.823,12.846,49217.91,1665152099999,632125.34028,1519,24861.37,319336.43220,0 -1665152100000,12.846,12.877,12.835,12.875,43870.57,1665152399999,564157.63914,1611,24890.95,320097.28187,0 -1665152400000,12.876,12.885,12.849,12.860,59107.82,1665152699999,760490.08306,1664,27290.71,351161.40319,0 -1665152700000,12.859,12.874,12.832,12.836,37380.01,1665152999999,480485.57683,1280,13217.18,169921.07781,0 -1665153000000,12.834,12.842,12.814,12.816,47055.80,1665153299999,603606.34434,1490,20599.68,264295.37794,0 -1665153300000,12.815,12.819,12.802,12.806,34875.51,1665153599999,446767.59016,1194,17474.82,223862.65055,0 -1665153600000,12.806,12.848,12.806,12.837,41903.03,1665153899999,537517.04859,1126,19573.01,251094.94599,0 -1665153900000,12.836,12.851,12.830,12.850,22436.29,1665154199999,288082.54774,928,13540.02,173864.45800,0 -1665154200000,12.850,12.850,12.821,12.840,29342.96,1665154499999,376628.96973,927,12802.85,164346.52788,0 -1665154500000,12.841,12.910,12.832,12.865,115044.51,1665154799999,1480643.27586,2844,72986.55,939499.26953,0 -1665154800000,12.864,12.882,12.856,12.871,61658.22,1665155099999,793424.38872,1859,32678.09,420535.16454,0 -1665155100000,12.871,12.872,12.843,12.848,39611.49,1665155399999,509167.04500,1164,17976.32,231086.39593,0 -1665155400000,12.846,12.859,12.843,12.852,20959.54,1665155699999,269323.64057,767,10791.76,138670.13492,0 -1665155700000,12.853,12.856,12.822,12.829,24097.23,1665155999999,309450.67171,1063,9955.77,127866.58862,0 -1665156000000,12.829,12.835,12.803,12.817,56520.50,1665156299999,724363.75158,1583,27523.95,352769.05522,0 -1665156300000,12.817,12.836,12.811,12.836,18867.87,1665156599999,241992.81201,732,11731.37,150459.34937,0 -1665156600000,12.835,12.857,12.826,12.844,34070.57,1665156899999,437435.28671,1021,21746.94,279222.46120,0 -1665156900000,12.843,12.865,12.836,12.846,22953.53,1665157199999,294953.95918,908,11652.91,149736.67424,0 -1665157200000,12.846,12.847,12.812,12.816,50512.13,1665157499999,648012.10774,1248,15956.51,204689.93461,0 -1665157500000,12.816,12.817,12.800,12.805,44816.81,1665157799999,574027.01311,1441,19397.71,248449.53522,0 -1665157800000,12.806,12.833,12.805,12.812,26333.45,1665158099999,337506.55313,950,14383.48,184338.49006,0 -1665158100000,12.811,12.827,12.803,12.817,31833.75,1665158399999,407908.65193,1066,18201.46,233254.32564,0 -1665158400000,12.817,12.817,12.782,12.815,69887.55,1665158699999,894570.91158,2193,30470.46,390059.87801,0 -1665158700000,12.815,12.843,12.807,12.841,31426.51,1665158999999,402996.36317,1116,19533.94,250516.21197,0 -1665159000000,12.842,12.858,12.826,12.836,40687.01,1665159299999,522629.99681,1289,22408.87,287838.00239,0 -1665159300000,12.836,12.844,12.820,12.831,36240.03,1665159599999,465071.23231,1072,17564.69,225441.06628,0 -1665159600000,12.831,12.834,12.730,12.754,172093.19,1665159899999,2197518.69980,3913,60454.41,772148.98990,0 -1665159900000,12.753,12.769,12.723,12.755,102466.31,1665160199999,1306379.35718,3027,54584.40,695979.18272,0 -1665160200000,12.752,12.761,12.723,12.739,92820.20,1665160499999,1182575.50509,2656,40947.47,521759.59988,0 -1665160500000,12.739,12.792,12.725,12.784,82329.19,1665160799999,1050396.59623,2232,53420.08,681618.94147,0 -1665160800000,12.784,12.789,12.768,12.785,60126.64,1665161099999,768150.12889,1698,26157.00,334203.01060,0 -1665161100000,12.786,12.792,12.768,12.790,37916.52,1665161399999,484473.10542,1278,21450.45,274097.29296,0 -1665161400000,12.790,12.806,12.784,12.802,32034.86,1665161699999,409961.48591,1148,16129.80,206412.16069,0 -1665161700000,12.804,12.814,12.800,12.810,34951.43,1665161999999,447619.31684,1036,18190.91,232973.46965,0 -1665162000000,12.809,12.815,12.783,12.795,52725.72,1665162299999,674742.57095,1563,24594.15,314761.49073,0 -1665162300000,12.795,12.801,12.783,12.790,26612.92,1665162599999,340437.94122,987,14752.55,188720.47772,0 -1665162600000,12.791,12.821,12.784,12.820,35729.08,1665162899999,457609.98399,1125,24378.54,312240.37493,0 -1665162900000,12.821,12.874,12.811,12.848,74408.14,1665163199999,956098.12546,2376,41448.02,532683.71991,0 -1665163200000,12.846,12.854,12.829,12.850,26207.63,1665163499999,336513.72740,970,12112.27,155536.64210,0 -1665163500000,12.851,12.851,12.832,12.832,21533.87,1665163799999,276529.07826,883,9022.83,115873.05887,0 -1665163800000,12.831,12.839,12.812,12.833,34657.37,1665164099999,444492.06506,1206,16806.60,215590.92766,0 -1665164100000,12.833,12.873,12.830,12.858,48177.95,1665164399999,619154.44667,1298,22031.92,283159.19440,0 -1665164400000,12.858,12.866,12.845,12.865,22489.48,1665164699999,289105.97596,787,10657.96,137017.43466,0 -1665164700000,12.865,12.865,12.821,12.827,33810.38,1665164999999,434206.08436,1108,10840.55,139215.80650,0 -1665165000000,12.827,12.838,12.800,12.804,48811.77,1665165299999,625542.60014,1508,22360.48,286550.69137,0 -1665165300000,12.803,12.825,12.790,12.817,34290.96,1665165599999,439063.13654,1126,18271.63,233976.29910,0 -1665165600000,12.816,12.857,12.809,12.827,49350.90,1665165899999,633445.78132,1757,21942.89,281617.43220,0 -1665165900000,12.827,12.839,12.812,12.832,43658.95,1665166199999,560007.74777,1348,24235.15,310867.87074,0 -1665166200000,12.832,12.847,12.827,12.840,25980.12,1665166499999,333573.60040,833,10707.50,137494.22627,0 -1665166500000,12.842,12.871,12.836,12.839,42200.68,1665166799999,542474.03240,1291,19034.00,244731.82164,0 -1665166800000,12.838,12.838,12.817,12.821,27662.54,1665167099999,354805.53106,998,11562.54,148308.70964,0 -1665167100000,12.820,12.832,12.800,12.801,25674.62,1665167399999,328970.77957,832,12030.54,154138.19046,0 -1665167400000,12.801,12.840,12.782,12.823,121910.60,1665167699999,1561587.82540,2811,71132.46,911216.25499,0 -1665167700000,12.823,12.831,12.809,12.812,34060.41,1665167999999,436617.50443,1173,13855.12,177614.90051,0 -1665168000000,12.812,12.819,12.789,12.790,23097.74,1665168299999,295837.09659,962,7078.89,90692.20815,0 -1665168300000,12.791,12.806,12.789,12.798,22937.90,1665168599999,293476.05680,1059,11979.42,153269.82149,0 -1665168600000,12.798,12.815,12.791,12.805,28338.04,1665168899999,362832.99898,1177,13468.89,172441.40216,0 -1665168900000,12.805,12.810,12.793,12.806,28710.25,1665169199999,367485.34429,1078,12987.46,166226.35611,0 -1665169200000,12.806,12.824,12.803,12.820,22378.24,1665169499999,286748.24596,1064,12916.28,165513.56863,0 -1665169500000,12.820,12.830,12.810,12.825,16539.18,1665169799999,212020.43151,768,8717.50,111762.39597,0 -1665169800000,12.825,12.835,12.809,12.812,19868.11,1665170099999,254760.65575,772,7462.80,95705.17265,0 -1665170100000,12.811,12.822,12.808,12.813,14895.52,1665170399999,190874.72394,682,7831.83,100360.47389,0 -1665170400000,12.812,12.825,12.801,12.806,23893.96,1665170699999,306113.86547,773,10851.93,139051.06125,0 -1665170700000,12.805,12.805,12.792,12.804,20518.16,1665170999999,262602.19816,678,7760.81,99323.25739,0 -1665171000000,12.803,12.803,12.765,12.771,27385.12,1665171299999,349986.39696,971,7596.54,97117.28941,0 -1665171300000,12.771,12.790,12.767,12.787,21828.04,1665171599999,278935.78826,790,13664.33,174613.19939,0 -1665171600000,12.788,12.806,12.781,12.801,22142.21,1665171899999,283313.94178,864,11842.73,151523.49416,0 -1665171900000,12.800,12.800,12.780,12.785,19566.56,1665172199999,250225.03659,752,8726.28,111593.16130,0 -1665172200000,12.785,12.806,12.776,12.787,29304.86,1665172499999,374854.73705,868,11120.64,142267.85025,0 -1665172500000,12.788,12.806,12.780,12.797,12916.76,1665172799999,165280.37134,622,6902.37,88317.64660,0 -1665172800000,12.797,12.810,12.794,12.804,23122.88,1665173099999,296048.47345,1037,12906.91,165253.07152,0 -1665173100000,12.803,12.804,12.774,12.777,13606.80,1665173399999,174031.00307,709,6017.12,76973.96548,0 -1665173400000,12.774,12.785,12.774,12.778,10929.03,1665173699999,139655.46473,503,7067.25,90305.12783,0 -1665173700000,12.778,12.784,12.766,12.784,14991.70,1665173999999,191514.13272,667,9657.73,123380.88919,0 -1665174000000,12.784,12.799,12.775,12.797,10788.30,1665174299999,137896.40346,452,7106.50,90838.26725,0 -1665174300000,12.797,12.845,12.796,12.845,43036.63,1665174599999,551804.84320,1232,22665.54,290572.56720,0 -1665174600000,12.845,12.889,12.833,12.888,63311.61,1665174899999,814058.75875,2099,37290.70,479623.89207,0 -1665174900000,12.887,12.897,12.871,12.878,66553.98,1665175199999,857531.00772,1733,24261.39,312641.44349,0 -1665175200000,12.877,12.878,12.862,12.863,28479.56,1665175499999,366500.71255,915,11046.48,142159.61033,0 -1665175500000,12.864,12.889,12.859,12.884,22895.10,1665175799999,294728.69502,861,15338.79,197465.85098,0 -1665175800000,12.884,12.897,12.872,12.889,27340.15,1665176099999,352213.38342,1053,11564.05,148997.44059,0 -1665176100000,12.888,12.931,12.875,12.916,135959.90,1665176399999,1755480.41675,3676,81295.55,1049572.58606,0 -1665176400000,12.916,12.917,12.898,12.899,32679.67,1665176699999,421793.35843,1395,12865.89,166068.76321,0 -1665176700000,12.899,12.900,12.885,12.887,36683.17,1665176999999,472981.29743,973,17989.26,231961.32353,0 -1665177000000,12.887,12.905,12.878,12.900,30733.19,1665177299999,396218.92860,1003,19062.56,245787.04111,0 -1665177300000,12.901,12.910,12.900,12.907,20390.28,1665177599999,263129.83882,608,12176.71,157140.03681,0 -1665177600000,12.907,12.915,12.899,12.914,16744.92,1665177899999,216119.39585,533,9231.77,119167.70227,0 -1665177900000,12.915,12.943,12.912,12.924,48147.48,1665178199999,622406.79933,1307,29415.87,380250.09413,0 -1665178200000,12.925,12.933,12.919,12.919,17165.14,1665178499999,221896.92291,664,6463.90,83566.28283,0 -1665178500000,12.920,12.921,12.909,12.915,17512.18,1665178799999,226173.57612,631,6847.47,88443.30665,0 -1665178800000,12.914,12.915,12.896,12.910,18678.35,1665179099999,241053.68560,740,7956.68,102692.01466,0 -1665179100000,12.909,12.911,12.900,12.909,10318.46,1665179399999,133165.43033,448,3806.60,49129.02436,0 -1665179400000,12.909,12.912,12.907,12.912,6984.35,1665179699999,90169.82238,363,4208.14,54330.56421,0 -1665179700000,12.911,12.911,12.898,12.904,11667.36,1665179999999,150543.19252,424,3380.71,43619.70474,0 -1665180000000,12.903,12.945,12.903,12.937,30166.30,1665180299999,390044.22293,1090,18736.85,242250.68075,0 -1665180300000,12.937,12.940,12.932,12.933,15662.92,1665180599999,202612.09080,575,4571.18,59136.45268,0 -1665180600000,12.934,12.948,12.933,12.943,19195.44,1665180899999,248404.04725,677,11589.31,149986.87962,0 -1665180900000,12.943,13.023,12.943,12.970,136097.44,1665181199999,1766932.17384,3881,80385.93,1043765.94650,0 -1665181200000,12.971,12.975,12.950,12.960,30161.97,1665181499999,390949.41575,1197,12520.96,162306.66214,0 -1665181500000,12.960,12.960,12.915,12.933,86000.94,1665181799999,1112462.29899,2273,24966.72,322885.16756,0 -1665181800000,12.934,12.952,12.929,12.951,22463.24,1665182099999,290656.21399,948,13319.18,172325.21559,0 -1665182100000,12.952,12.970,12.949,12.968,13390.35,1665182399999,173514.03050,707,7897.66,102344.22933,0 -1665182400000,12.969,12.990,12.968,12.985,20164.48,1665182699999,261797.58756,857,7683.85,99753.39061,0 -1665182700000,12.985,12.987,12.962,12.966,20084.26,1665182999999,260621.94944,754,4936.08,64057.09796,0 -1665183000000,12.967,12.986,12.963,12.975,14183.76,1665183299999,184044.90923,586,7986.85,103639.36516,0 -1665183300000,12.975,12.981,12.962,12.971,16895.16,1665183599999,219137.47136,529,7705.54,99952.29256,0 -1665183600000,12.971,13.000,12.971,12.994,22246.51,1665183899999,288868.33810,950,9108.94,118288.64511,0 -1665183900000,12.995,12.995,12.974,12.987,21240.28,1665184199999,275770.01138,755,10218.94,132670.24143,0 -1665184200000,12.987,12.995,12.984,12.989,10646.53,1665184499999,138292.33938,482,5367.71,69725.52623,0 -1665184500000,12.990,13.011,12.990,12.992,27863.98,1665184799999,362256.81247,921,16475.96,214212.37443,0 -1665184800000,12.992,13.011,12.986,13.010,15326.76,1665185099999,199203.20173,592,8388.57,109040.34466,0 -1665185100000,13.010,13.015,12.986,12.988,17840.85,1665185399999,231885.74965,735,6058.94,78760.01658,0 -1665185400000,12.988,13.005,12.988,12.999,17997.18,1665185699999,233874.61494,853,7051.43,91631.50244,0 -1665185700000,12.999,13.004,12.993,13.001,23238.76,1665185999999,302055.77860,783,12764.83,165925.50745,0 -1665186000000,13.002,13.005,12.996,12.998,17303.64,1665186299999,224972.34588,665,10069.69,130924.65513,0 -1665186300000,12.999,13.050,12.993,13.037,72792.42,1665186599999,947909.68969,2076,53972.62,702946.39712,0 -1665186600000,13.036,13.075,13.022,13.040,95890.13,1665186899999,1250906.24607,2569,52646.82,686975.12100,0 -1665186900000,13.041,13.053,13.041,13.045,25068.02,1665187199999,327044.33587,926,12340.26,160986.82734,0 -1665187200000,13.044,13.080,13.013,13.078,109443.76,1665187499999,1426988.72599,2801,51072.44,666079.71351,0 -1665187500000,13.079,13.186,13.075,13.122,300684.43,1665187799999,3949598.82995,8332,187095.49,2457387.22575,0 -1665187800000,13.121,13.154,13.095,13.120,69941.23,1665188099999,917681.14234,2148,35543.29,466334.36329,0 -1665188100000,13.119,13.130,13.101,13.102,41851.52,1665188399999,548813.98942,1363,20930.76,274495.86929,0 -1665188400000,13.102,13.130,13.100,13.110,50165.25,1665188699999,657700.07960,1501,24161.08,316795.63901,0 -1665188700000,13.109,13.119,13.100,13.115,29864.81,1665188999999,391532.05873,981,15800.81,207175.20309,0 -1665189000000,13.115,13.120,13.080,13.081,40099.53,1665189299999,525233.22208,1554,14030.91,183807.03865,0 -1665189300000,13.081,13.089,13.068,13.081,30687.57,1665189599999,401392.47177,1137,12878.07,168455.41298,0 -1665189600000,13.080,13.084,13.062,13.064,23455.69,1665189899999,306608.57791,1001,12086.07,157994.19000,0 -1665189900000,13.064,13.112,13.062,13.112,29665.47,1665190199999,388089.72481,1078,23344.44,305426.16359,0 -1665190200000,13.111,13.123,13.102,13.123,24737.62,1665190499999,324361.83185,964,15389.75,201806.24956,0 -1665190500000,13.123,13.123,13.103,13.106,31936.68,1665190799999,418772.14236,931,10727.47,140661.33350,0 -1665190800000,13.105,13.115,13.084,13.105,50012.35,1665191099999,655026.97231,1592,24480.90,320659.97607,0 -1665191100000,13.105,13.107,13.076,13.084,27267.88,1665191399999,356909.15616,1186,9301.17,121734.85124,0 -1665191400000,13.084,13.098,13.080,13.085,24216.14,1665191699999,316905.74417,789,12843.40,168075.19364,0 -1665191700000,13.086,13.096,13.086,13.095,14863.82,1665191999999,194592.87079,596,10192.05,133432.46238,0 -1665192000000,13.095,13.110,13.092,13.104,13335.41,1665192299999,174707.30473,636,8298.18,108720.81953,0 -1665192300000,13.104,13.105,13.083,13.086,14334.64,1665192599999,187661.07766,619,6523.08,85393.85648,0 -1665192600000,13.087,13.102,13.084,13.099,13625.27,1665192899999,178380.52217,694,6778.01,88742.63638,0 -1665192900000,13.100,13.108,13.099,13.104,17511.10,1665193199999,229453.34907,677,8266.09,108314.68359,0 -1665193200000,13.103,13.112,13.101,13.106,18389.07,1665193499999,241031.85986,721,9915.84,129975.31866,0 -1665193500000,13.107,13.110,13.073,13.098,40740.89,1665193799999,533322.02783,1456,16421.89,214955.13102,0 -1665193800000,13.099,13.105,13.084,13.093,15676.66,1665194099999,205290.73724,630,6548.98,85764.22082,0 -1665194100000,13.095,13.101,13.086,13.092,13802.75,1665194399999,180731.41855,531,4002.08,52405.85961,0 -1665194400000,13.092,13.113,13.089,13.110,14813.04,1665194699999,194089.10551,770,6784.98,88899.57820,0 -1665194700000,13.110,13.118,13.103,13.113,13738.16,1665194999999,180112.74556,673,7475.20,98006.80007,0 -1665195000000,13.114,13.127,13.110,13.124,12261.90,1665195299999,160874.42210,641,7500.61,98409.61736,0 -1665195300000,13.125,13.128,13.116,13.116,25456.17,1665195599999,334076.86471,695,10928.55,143425.89941,0 -1665195600000,13.115,13.135,13.104,13.131,23712.77,1665195899999,311168.17217,860,11791.64,154742.87667,0 -1665195900000,13.131,13.143,13.130,13.139,13037.42,1665196199999,171259.45268,718,7465.28,98065.77376,0 -1665196200000,13.141,13.153,13.116,13.117,34855.16,1665196499999,458002.45292,1232,19747.92,259512.70225,0 -1665196500000,13.118,13.140,13.118,13.135,23340.79,1665196799999,306458.82777,792,14125.44,185461.27620,0 -1665196800000,13.135,13.190,13.131,13.174,143621.28,1665197099999,1891362.47031,2525,94793.47,1248324.45087,0 -1665197100000,13.174,13.183,13.137,13.139,66672.77,1665197399999,877721.80021,1956,23324.61,307083.89648,0 -1665197400000,13.139,13.144,13.120,13.125,40747.07,1665197699999,535067.50798,1181,22189.48,291432.11162,0 -1665197700000,13.125,13.128,13.081,13.090,77986.79,1665197999999,1021642.02951,2263,22545.91,295287.19482,0 -1665198000000,13.090,13.107,13.081,13.093,46404.80,1665198299999,607767.02385,1811,23893.47,312947.38097,0 -1665198300000,13.093,13.117,13.091,13.113,25515.71,1665198599999,334339.40037,872,12172.60,159496.59430,0 -1665198600000,13.114,13.126,13.104,13.105,22370.38,1665198899999,293393.85561,799,8866.83,116307.59341,0 -1665198900000,13.107,13.110,13.091,13.099,25816.73,1665199199999,338196.46000,950,6090.22,79772.30743,0 -1665199200000,13.099,13.109,13.052,13.059,66546.47,1665199499999,870141.67955,1764,19300.83,252442.66387,0 -1665199500000,13.060,13.076,13.050,13.072,50210.64,1665199799999,655749.52666,1205,26890.78,351234.55750,0 -1665199800000,13.073,13.075,13.062,13.067,19993.95,1665200099999,261305.41514,753,8767.83,114592.76379,0 -1665200100000,13.068,13.079,13.061,13.063,14677.41,1665200399999,191871.79530,632,6643.91,86864.95654,0 -1665200400000,13.062,13.073,13.062,13.072,15076.07,1665200699999,197019.93136,594,6756.17,88295.37804,0 -1665200700000,13.073,13.089,13.072,13.087,9902.77,1665200999999,129541.27484,550,5107.76,66818.32207,0 -1665201000000,13.087,13.099,13.082,13.099,38451.55,1665201299999,503259.81197,1009,29386.25,384617.29968,0 -1665201300000,13.099,13.099,13.084,13.093,14042.87,1665201599999,183815.57526,562,6314.31,82649.38583,0 -1665201600000,13.093,13.114,13.088,13.113,35772.38,1665201899999,468644.82976,1110,21216.03,277938.11212,0 -1665201900000,13.112,13.120,13.106,13.118,19963.58,1665202199999,261785.82655,781,8165.30,107083.93858,0 -1665202200000,13.119,13.123,13.106,13.115,16438.97,1665202499999,215623.57373,557,7172.44,94090.48073,0 -1665202500000,13.115,13.126,13.113,13.121,13882.99,1665202799999,182130.85665,631,9710.92,127401.28966,0 -1665202800000,13.121,13.123,13.088,13.089,22142.33,1665203099999,290057.94368,720,5760.08,75459.35542,0 -1665203100000,13.089,13.105,13.089,13.098,10546.24,1665203399999,138153.18730,534,5620.99,73633.44910,0 -1665203400000,13.100,13.106,13.086,13.088,29963.41,1665203699999,392475.94972,990,11531.09,151058.95761,0 -1665203700000,13.089,13.097,13.079,13.089,33039.79,1665203999999,432386.54613,1005,16417.68,214853.40321,0 -1665204000000,13.090,13.133,13.085,13.127,33731.52,1665204299999,442461.86917,1189,20696.85,271483.43562,0 -1665204300000,13.126,13.141,13.120,13.122,29597.00,1665204599999,388662.76354,1049,13250.72,174024.58889,0 -1665204600000,13.122,13.122,13.063,13.065,38811.44,1665204899999,507754.42025,1326,17176.85,224721.45108,0 -1665204900000,13.066,13.086,13.059,13.078,36628.70,1665205199999,478686.97606,964,20725.98,270879.38547,0 -1665205200000,13.079,13.082,13.058,13.060,38185.69,1665205499999,499144.00561,1367,8201.72,107215.07687,0 -1665205500000,13.061,13.083,13.058,13.081,20112.36,1665205799999,262877.43139,728,9686.98,126638.00456,0 -1665205800000,13.080,13.085,13.075,13.083,15737.66,1665206099999,205841.78286,621,6571.78,85962.51293,0 -1665206100000,13.083,13.106,13.083,13.100,18650.88,1665206399999,244258.17467,778,9600.47,125727.96469,0 -1665206400000,13.100,13.107,13.083,13.085,18561.13,1665206699999,243080.16199,638,6514.75,85331.63360,0 -1665206700000,13.085,13.099,13.084,13.086,26415.26,1665206999999,345766.00307,644,13241.18,173316.56558,0 -1665207000000,13.086,13.108,13.085,13.105,15409.19,1665207299999,201832.48964,720,8503.22,111380.62704,0 -1665207300000,13.105,13.122,13.102,13.121,18174.77,1665207599999,238336.62295,705,10929.33,143334.07040,0 -1665207600000,13.121,13.126,13.106,13.109,17760.58,1665207899999,232965.66554,747,6482.61,85040.37952,0 -1665207900000,13.109,13.113,13.097,13.105,25088.66,1665208199999,328778.77431,776,8482.62,111182.28387,0 -1665208200000,13.105,13.119,13.104,13.111,17211.99,1665208499999,225693.10699,570,10749.44,140959.83723,0 -1665208500000,13.110,13.135,13.109,13.132,28379.15,1665208799999,372411.28466,754,21876.65,287053.07948,0 -1665208800000,13.132,13.158,13.131,13.155,42726.27,1665209099999,561751.68247,1550,24377.99,320527.13617,0 -1665209100000,13.154,13.167,13.150,13.151,33779.40,1665209399999,444411.30751,1139,11463.86,150853.87857,0 -1665209400000,13.150,13.187,13.137,13.182,75881.79,1665209699999,998867.17904,2217,42268.23,556453.73657,0 -1665209700000,13.181,13.243,13.181,13.224,272214.77,1665209999999,3598345.11144,6582,179439.16,2371881.21981,0 -1665210000000,13.223,13.248,13.218,13.221,102821.91,1665210299999,1360751.34348,2629,49340.25,653080.72926,0 -1665210300000,13.220,13.237,13.194,13.218,79025.40,1665210599999,1044627.84657,2387,32147.65,425003.92283,0 -1665210600000,13.217,13.245,13.216,13.234,72678.85,1665210899999,961896.11739,1944,35724.20,472837.28989,0 -1665210900000,13.233,13.240,13.201,13.202,53633.57,1665211199999,708967.96696,1674,17945.57,237279.66241,0 -1665211200000,13.202,13.209,13.185,13.190,46224.57,1665211499999,610067.32583,1334,18614.24,245709.72216,0 -1665211500000,13.191,13.210,13.190,13.201,49183.87,1665211799999,649295.69384,1279,29880.58,394461.43155,0 -1665211800000,13.202,13.219,13.192,13.213,49186.10,1665212099999,649373.27679,1296,27506.10,363178.85487,0 -1665212100000,13.214,13.243,13.213,13.223,52229.16,1665212399999,691099.15345,1416,24538.15,324676.08517,0 -1665212400000,13.224,13.260,13.224,13.252,98058.78,1665212699999,1299120.71682,2530,51290.18,679476.04210,0 -1665212700000,13.252,13.259,13.244,13.254,50274.60,1665212999999,666271.26160,1246,24106.66,319494.49209,0 -1665213000000,13.254,13.270,13.238,13.239,66767.03,1665213299999,885113.95680,1857,27126.25,359713.39587,0 -1665213300000,13.240,13.276,13.238,13.261,63306.97,1665213599999,839177.91345,1773,40204.45,532992.76228,0 -1665213600000,13.260,13.294,13.259,13.285,70584.80,1665213899999,937574.82952,2468,48392.77,642823.24426,0 -1665213900000,13.285,13.309,13.259,13.261,106726.41,1665214199999,1418192.82911,2868,50560.10,672128.71901,0 -1665214200000,13.260,13.305,13.259,13.275,62478.45,1665214499999,830234.20549,1772,31266.49,415460.88436,0 -1665214500000,13.275,13.332,13.272,13.310,113706.73,1665214799999,1513753.23440,2879,67759.53,902035.02985,0 -1665214800000,13.310,13.321,13.300,13.311,42181.98,1665215099999,561451.05128,1443,19973.70,265862.78515,0 -1665215100000,13.311,13.322,13.268,13.277,95195.51,1665215399999,1265107.79940,2599,33941.75,451175.37525,0 -1665215400000,13.277,13.289,13.259,13.275,64113.16,1665215699999,851125.57821,1709,29845.14,396246.60578,0 -1665215700000,13.274,13.300,13.273,13.278,60377.38,1665215999999,802268.87036,1525,32880.26,436907.14757,0 -1665216000000,13.278,13.344,13.274,13.335,126015.40,1665216299999,1678138.64647,3065,81498.09,1085441.61441,0 -1665216300000,13.334,13.340,13.302,13.307,55691.59,1665216599999,741913.95162,1652,17441.70,232424.25750,0 -1665216600000,13.306,13.325,13.306,13.308,55966.07,1665216899999,745272.32519,1231,26768.67,356496.04897,0 -1665216900000,13.307,13.314,13.303,13.304,31832.31,1665217199999,423638.51000,1149,15650.39,208293.03129,0 -1665217200000,13.304,13.311,13.260,13.264,113175.62,1665217499999,1503043.60712,2639,47314.09,628426.62421,0 -1665217500000,13.264,13.265,13.217,13.220,179221.37,1665217799999,2372796.89570,3812,80778.63,1069580.88774,0 -1665217800000,13.220,13.251,13.203,13.245,125018.13,1665218099999,1653349.97696,2703,71920.49,951332.11668,0 -1665218100000,13.245,13.258,13.240,13.248,38453.88,1665218399999,509498.03913,1101,20182.34,267415.71360,0 -1665218400000,13.248,13.256,13.235,13.239,45206.31,1665218699999,598632.26729,1237,21299.15,282035.87546,0 -1665218700000,13.238,13.246,13.232,13.240,38853.96,1665218999999,514408.85419,1153,18043.75,238893.74171,0 -1665219000000,13.240,13.253,13.217,13.232,54430.78,1665219299999,720519.15564,1509,28021.02,370967.89705,0 -1665219300000,13.233,13.241,13.200,13.223,87568.37,1665219599999,1157452.57897,1952,28840.77,381242.19518,0 -1665219600000,13.224,13.239,13.211,13.219,72933.88,1665219899999,964370.61437,2105,35300.00,466779.58713,0 -1665219900000,13.219,13.254,13.218,13.241,60759.54,1665220199999,804400.40415,1804,37290.03,493626.50107,0 -1665220200000,13.240,13.270,13.240,13.253,63458.69,1665220499999,841484.82344,1726,41284.72,547450.78365,0 -1665220500000,13.253,13.264,13.248,13.250,28413.12,1665220799999,376635.88003,1069,13068.67,173237.67444,0 -1665220800000,13.249,13.262,13.218,13.219,48227.97,1665221099999,638503.36706,1394,15779.15,208965.79538,0 -1665221100000,13.218,13.229,13.207,13.217,40337.49,1665221399999,533155.06573,1176,22146.71,292727.46512,0 -1665221400000,13.217,13.232,13.215,13.229,39833.43,1665221699999,526708.35229,1220,21855.23,289006.76532,0 -1665221700000,13.228,13.245,13.223,13.230,34587.77,1665221999999,457761.68691,998,17337.05,229475.97415,0 -1665222000000,13.231,13.240,13.226,13.230,22088.75,1665222299999,292331.86736,807,11304.14,149608.23136,0 -1665222300000,13.230,13.256,13.228,13.240,36576.11,1665222599999,484470.30512,1153,23111.46,306120.76440,0 -1665222600000,13.240,13.247,13.222,13.227,24114.60,1665222899999,319139.75090,904,10164.08,134511.51762,0 -1665222900000,13.227,13.244,13.227,13.232,21144.62,1665223199999,279911.12141,794,10540.87,139541.86587,0 -1665223200000,13.232,13.250,13.225,13.246,37974.98,1665223499999,502746.21081,1270,19440.95,257390.58919,0 -1665223500000,13.247,13.254,13.238,13.246,24338.19,1665223799999,322401.90671,840,12395.43,164205.28209,0 -1665223800000,13.245,13.260,13.241,13.256,28665.63,1665224099999,379856.87576,889,17069.30,226205.46121,0 -1665224100000,13.256,13.274,13.247,13.256,50595.22,1665224399999,671005.76343,1327,29112.83,386164.93638,0 -1665224400000,13.256,13.265,13.249,13.249,18839.85,1665224699999,249734.58427,769,8257.68,109463.57746,0 -1665224700000,13.249,13.259,13.221,13.221,35888.08,1665224999999,475030.83887,1127,14609.31,193424.10570,0 -1665225000000,13.222,13.246,13.220,13.229,42186.04,1665225299999,558202.23754,1017,26892.52,355828.53621,0 -1665225300000,13.228,13.239,13.211,13.212,39811.98,1665225599999,526436.42114,1123,16696.92,220813.44566,0 -1665225600000,13.212,13.224,13.180,13.194,164751.70,1665225899999,2173368.37079,3073,63308.47,835190.04365,0 -1665225900000,13.194,13.210,13.185,13.195,45253.83,1665226199999,597176.71802,1277,20358.15,268648.15377,0 -1665226200000,13.197,13.211,13.184,13.194,41209.79,1665226499999,543827.72387,967,18276.21,241149.47889,0 -1665226500000,13.194,13.205,13.194,13.203,21721.68,1665226799999,286724.91260,844,12385.71,163490.74304,0 -1665226800000,13.203,13.210,13.180,13.180,59427.94,1665227099999,783853.88952,1346,21043.05,277622.22602,0 -1665227100000,13.180,13.194,13.161,13.169,52704.32,1665227399999,694411.77386,1608,22188.91,292464.31029,0 -1665227400000,13.169,13.185,13.165,13.181,30548.87,1665227699999,402484.80810,898,15445.06,203511.20684,0 -1665227700000,13.181,13.183,13.161,13.180,37135.80,1665227999999,489123.16347,1118,19936.57,262599.28240,0 -1665228000000,13.180,13.193,13.178,13.185,31644.62,1665228299999,417249.87742,1012,21173.04,279186.68474,0 -1665228300000,13.184,13.196,13.183,13.193,26148.99,1665228599999,344946.74186,970,15708.76,207232.09003,0 -1665228600000,13.194,13.200,13.174,13.200,47711.71,1665228899999,629245.38942,1323,22940.64,302608.82160,0 -1665228900000,13.199,13.209,13.180,13.205,35710.07,1665229199999,471334.29904,1148,21016.34,277413.46212,0 -1665229200000,13.205,13.207,13.186,13.206,31867.72,1665229499999,420612.33363,950,18148.64,239554.03282,0 -1665229500000,13.207,13.208,13.171,13.172,41595.59,1665229799999,548527.37474,1233,15060.54,198530.26577,0 -1665229800000,13.171,13.176,13.101,13.118,156572.40,1665230099999,2056514.35358,3771,58553.17,769111.34199,0 -1665230100000,13.119,13.149,13.119,13.143,70138.65,1665230399999,921185.04750,1972,38607.13,507094.83356,0 -1665230400000,13.143,13.150,13.122,13.138,92071.29,1665230699999,1209271.03832,2089,47390.69,622416.15743,0 -1665230700000,13.138,13.149,13.134,13.139,31425.23,1665230999999,412987.61106,1229,17089.08,224594.34573,0 -1665231000000,13.139,13.145,13.117,13.130,31957.16,1665231299999,419676.19877,1059,12336.87,162039.19533,0 -1665231300000,13.131,13.145,13.130,13.140,26551.51,1665231599999,348817.06638,1000,13740.02,180517.73319,0 -1665231600000,13.140,13.148,13.133,13.142,26148.46,1665231899999,343584.29671,789,14168.28,186184.97859,0 -1665231900000,13.140,13.143,13.123,13.128,31296.67,1665232199999,410960.88745,843,10247.21,134566.92325,0 -1665232200000,13.128,13.154,13.125,13.146,45079.33,1665232499999,592380.02391,1481,25528.16,335474.53842,0 -1665232500000,13.145,13.152,13.138,13.152,30266.66,1665232799999,397863.64040,975,14781.88,194324.79090,0 -1665232800000,13.153,13.174,13.143,13.174,38227.85,1665233099999,503065.34926,1252,28723.68,378009.19765,0 -1665233100000,13.173,13.174,13.153,13.165,30942.36,1665233399999,407274.74600,906,17597.06,231632.53159,0 -1665233400000,13.165,13.190,13.159,13.179,50118.38,1665233699999,660460.08277,1303,34103.32,449423.21426,0 -1665233700000,13.178,13.178,13.153,13.169,34520.11,1665233999999,454369.34218,939,14642.30,192734.10821,0 -1665234000000,13.167,13.168,13.132,13.134,42787.46,1665234299999,562493.71831,1266,12271.99,161341.08207,0 -1665234300000,13.135,13.139,13.124,13.136,25774.89,1665234599999,338460.28267,909,13276.35,174342.89872,0 -1665234600000,13.136,13.144,13.128,13.142,15989.42,1665234899999,210022.51427,665,7923.18,104076.86645,0 -1665234900000,13.142,13.142,13.117,13.126,30922.13,1665235199999,405942.97409,995,13757.66,180609.90744,0 -1665235200000,13.126,13.130,13.108,13.112,34322.57,1665235499999,450331.93304,1124,11243.30,147539.29395,0 -1665235500000,13.111,13.115,13.064,13.114,188989.61,1665235799999,2473431.63708,4915,79607.11,1041943.11726,0 -1665235800000,13.115,13.116,13.067,13.098,76623.29,1665236099999,1003058.67483,2302,34895.06,456722.21388,0 -1665236100000,13.097,13.103,13.084,13.095,43402.48,1665236399999,568270.93374,1377,22147.21,289990.61570,0 -1665236400000,13.095,13.119,13.095,13.113,29420.80,1665236699999,385638.33659,1136,15447.36,202486.72057,0 -1665236700000,13.113,13.113,13.075,13.102,39137.57,1665236999999,512502.27829,1132,17131.17,224267.20575,0 -1665237000000,13.102,13.104,13.076,13.082,24954.45,1665237299999,326606.09280,895,11406.81,149284.85394,0 -1665237300000,13.082,13.101,13.082,13.092,29933.42,1665237599999,391834.70348,903,16859.37,220704.68099,0 -1665237600000,13.091,13.095,13.073,13.092,28076.74,1665237899999,367360.52662,1106,13977.28,182889.37335,0 -1665237900000,13.092,13.104,13.073,13.073,27820.57,1665238199999,364156.71443,846,14702.54,192481.74052,0 -1665238200000,13.073,13.074,13.037,13.047,112865.89,1665238499999,1473215.81679,2713,44954.26,586820.65714,0 -1665238500000,13.047,13.087,13.041,13.087,50061.02,1665238799999,653894.59269,1471,32157.52,420080.71404,0 -1665238800000,13.087,13.097,13.082,13.096,42266.37,1665239099999,553220.48408,1133,20408.63,267142.44540,0 -1665239100000,13.097,13.098,13.067,13.087,49543.20,1665239399999,648090.71689,1298,23853.10,312037.79014,0 -1665239400000,13.087,13.131,13.053,13.110,99441.95,1665239699999,1302874.29555,2453,57272.12,750494.90338,0 -1665239700000,13.110,13.131,13.104,13.119,46567.86,1665239999999,610830.27621,1304,29814.40,391096.64071,0 -1665240000000,13.119,13.133,13.110,13.122,53540.45,1665240299999,702448.20515,1179,31634.31,415062.86434,0 -1665240300000,13.120,13.124,13.100,13.107,35776.36,1665240599999,469074.79555,1032,16281.61,213486.05928,0 -1665240600000,13.106,13.106,13.079,13.085,29711.35,1665240899999,388905.06688,895,8132.01,106430.34187,0 -1665240900000,13.085,13.099,13.075,13.090,41406.13,1665241199999,541942.28710,946,20844.80,272842.76000,0 -1665241200000,13.089,13.090,13.056,13.058,33478.89,1665241499999,437685.98133,1140,9642.87,126074.74025,0 -1665241500000,13.059,13.079,13.056,13.063,34271.66,1665241799999,447729.01998,900,20352.68,265888.89915,0 -1665241800000,13.063,13.067,13.052,13.067,24776.36,1665242099999,323580.07385,759,16603.81,216861.02986,0 -1665242100000,13.067,13.070,13.025,13.026,93759.41,1665242399999,1222488.35205,2295,34973.03,456053.22181,0 -1665242400000,13.027,13.071,13.010,13.069,127435.96,1665242699999,1662006.45204,2786,81109.41,1058192.03339,0 -1665242700000,13.070,13.070,13.016,13.021,48708.00,1665242999999,635336.07075,1314,14787.02,192954.54826,0 -1665243000000,13.021,13.029,13.009,13.022,52089.72,1665243299999,678077.84661,1599,29747.04,387247.19901,0 -1665243300000,13.022,13.030,13.008,13.016,44386.14,1665243599999,577848.28504,1188,19479.39,253612.33880,0 -1665243600000,13.016,13.022,13.010,13.018,20376.01,1665243899999,265241.12582,714,12886.39,167746.61326,0 -1665243900000,13.019,13.035,13.018,13.022,30046.68,1665244199999,391416.66078,1044,19023.03,247828.18036,0 -1665244200000,13.021,13.028,13.012,13.014,19446.14,1665244499999,253211.80492,805,8041.27,104713.38005,0 -1665244500000,13.015,13.037,13.014,13.030,39884.26,1665244799999,519514.30675,1060,26029.83,339064.10385,0 -1665244800000,13.029,13.030,13.014,13.017,47869.20,1665245099999,623283.44016,1374,19111.53,248852.31613,0 -1665245100000,13.016,13.024,13.015,13.024,29023.76,1665245399999,377892.89587,888,15424.10,200828.10311,0 -1665245400000,13.024,13.055,13.023,13.046,47491.21,1665245699999,619350.63105,1388,30258.14,394571.55791,0 -1665245700000,13.046,13.046,13.027,13.033,30879.13,1665245999999,402454.17839,824,12409.63,161726.75475,0 -1665246000000,13.033,13.033,13.018,13.022,22972.00,1665246299999,299184.55331,687,11413.04,148643.11347,0 -1665246300000,13.021,13.055,13.019,13.052,57514.11,1665246599999,749634.40373,1266,36402.53,474474.16727,0 -1665246600000,13.052,13.068,13.030,13.059,75630.34,1665246899999,987117.08400,1751,29724.06,387919.05574,0 -1665246900000,13.059,13.079,13.044,13.076,54224.82,1665247199999,708195.44162,1503,31606.79,412863.54456,0 -1665247200000,13.076,13.076,13.057,13.064,32885.12,1665247499999,429587.13653,872,13616.29,177889.14904,0 -1665247500000,13.064,13.087,13.055,13.084,30177.19,1665247799999,394465.68422,1122,19447.64,254262.18979,0 -1665247800000,13.087,13.098,13.069,13.097,36283.08,1665248099999,474708.01255,1174,21956.23,287296.50637,0 -1665248100000,13.096,13.108,13.082,13.105,55821.45,1665248399999,731018.62089,1456,31274.09,409572.55189,0 -1665248400000,13.105,13.118,13.089,13.110,68391.26,1665248699999,896264.33040,1932,32877.95,430897.76203,0 -1665248700000,13.110,13.119,13.098,13.101,34976.78,1665248999999,458423.90751,1029,13600.75,178271.70609,0 -1665249000000,13.102,13.111,13.087,13.093,122381.49,1665249299999,1602726.33272,1215,65456.97,857204.79147,0 -1665249300000,13.092,13.094,13.071,13.088,55767.54,1665249599999,729434.67547,1157,15396.18,201379.06474,0 -1665249600000,13.088,13.099,13.082,13.090,22067.09,1665249899999,288889.51048,627,12508.61,163754.66046,0 -1665249900000,13.089,13.091,13.081,13.081,9335.43,1665250199999,122154.46305,474,2452.86,32098.35979,0 -1665250200000,13.081,13.112,13.077,13.112,37373.15,1665250499999,489424.55293,1058,21494.17,281521.10158,0 -1665250500000,13.112,13.144,13.112,13.127,69750.40,1665250799999,915809.54949,1907,40142.93,527087.81279,0 -1665250800000,13.126,13.132,13.113,13.125,32563.99,1665251099999,427370.06468,883,17204.30,225799.65757,0 -1665251100000,13.125,13.172,13.125,13.164,78786.18,1665251399999,1036270.19774,2088,51475.51,677066.31626,0 -1665251400000,13.163,13.164,13.141,13.144,38044.66,1665251699999,500362.97598,1047,14734.95,193791.39306,0 -1665251700000,13.145,13.147,13.126,13.129,26920.51,1665251999999,353653.56306,845,8497.45,111648.01412,0 -1665252000000,13.128,13.147,13.128,13.142,29033.62,1665252299999,381497.59616,1047,14059.77,184743.95369,0 -1665252300000,13.142,13.158,13.138,13.143,31668.92,1665252599999,416327.72230,930,17954.39,236055.95773,0 -1665252600000,13.143,13.164,13.136,13.164,18901.54,1665252899999,248563.82778,731,13182.42,173364.70536,0 -1665252900000,13.164,13.185,13.148,13.176,56689.63,1665253199999,746558.99675,1631,31227.80,411239.75306,0 -1665253200000,13.175,13.184,13.153,13.177,45387.96,1665253499999,597702.95661,1299,22210.84,292488.96147,0 -1665253500000,13.177,13.193,13.166,13.175,56479.44,1665253799999,744414.44331,1759,24769.58,326488.99492,0 -1665253800000,13.175,13.190,13.164,13.188,32442.88,1665254099999,427681.85392,1331,16619.77,219089.93082,0 -1665254100000,13.189,13.249,13.184,13.230,158885.71,1665254399999,2100515.30796,4412,105887.38,1399713.49563,0 -1665254400000,13.229,13.237,13.187,13.212,62335.25,1665254699999,823606.83621,1941,20636.16,272667.12053,0 -1665254700000,13.211,13.230,13.160,13.173,86824.77,1665254999999,1145105.91113,2589,33240.11,438383.32116,0 -1665255000000,13.173,13.192,13.150,13.187,62734.49,1665255299999,826147.64525,1734,33487.75,441068.96304,0 -1665255300000,13.186,13.187,13.157,13.170,40574.19,1665255599999,534262.17774,1170,13032.27,171593.01390,0 -1665255600000,13.169,13.171,13.138,13.143,51995.45,1665255899999,684036.78854,1709,17833.30,234615.09279,0 -1665255900000,13.143,13.157,13.135,13.139,33160.37,1665256199999,435958.85661,954,15136.49,199019.73957,0 -1665256200000,13.140,13.149,13.130,13.136,28707.79,1665256499999,377185.64680,991,12027.72,158030.86192,0 -1665256500000,13.136,13.145,13.108,13.109,38636.05,1665256799999,507257.23290,1312,15871.02,208430.22297,0 -1665256800000,13.109,13.133,13.104,13.129,33487.27,1665257099999,439211.88388,1066,19986.71,262153.63882,0 -1665257100000,13.129,13.136,13.112,13.114,33573.31,1665257399999,440636.89934,814,14019.13,184010.45486,0 -1665257400000,13.115,13.122,13.101,13.113,24633.24,1665257699999,323029.19782,942,11788.91,154599.60804,0 -1665257700000,13.113,13.113,13.082,13.098,39209.95,1665257999999,513460.26135,1250,15296.29,200293.06049,0 -1665258000000,13.097,13.098,13.065,13.078,35645.67,1665258299999,466167.34973,1140,12372.84,161795.94164,0 -1665258300000,13.078,13.106,13.073,13.097,36650.77,1665258599999,479837.24595,1102,26606.54,348366.84400,0 -1665258600000,13.097,13.097,13.050,13.064,66885.02,1665258899999,874009.12042,1730,21557.99,281702.73849,0 -1665258900000,13.064,13.074,13.063,13.069,13305.31,1665259199999,173882.48718,625,8522.85,111384.83296,0 -1665259200000,13.069,13.072,13.060,13.061,24862.53,1665259499999,324821.75614,947,13106.18,171238.24622,0 -1665259500000,13.062,13.085,13.054,13.070,26621.32,1665259799999,348004.79663,1009,17921.78,234281.42304,0 -1665259800000,13.070,13.070,13.052,13.058,21423.79,1665260099999,279752.52403,785,9516.40,124258.98941,0 -1665260100000,13.058,13.074,13.045,13.073,31064.92,1665260399999,405630.36640,970,17990.07,234953.37139,0 -1665260400000,13.074,13.099,13.067,13.095,32765.39,1665260699999,428760.81854,1082,22323.71,292129.62527,0 -1665260700000,13.096,13.103,13.089,13.092,21291.42,1665260999999,278858.22683,775,12469.56,163316.23072,0 -1665261000000,13.091,13.108,13.077,13.104,28849.42,1665261299999,377661.75111,885,16261.94,212891.35527,0 -1665261300000,13.104,13.112,13.094,13.102,21789.91,1665261599999,285497.99421,788,12839.37,168236.05116,0 -1665261600000,13.103,13.108,13.097,13.101,19500.99,1665261899999,255512.09833,679,10509.59,137704.42176,0 -1665261900000,13.101,13.102,13.074,13.081,26613.00,1665262199999,348221.36230,816,11907.01,155782.50747,0 -1665262200000,13.082,13.111,13.074,13.105,36986.82,1665262499999,484197.65447,1019,23076.29,302157.88294,0 -1665262500000,13.106,13.136,13.105,13.129,43260.06,1665262799999,567624.14311,1309,27693.42,363365.91115,0 -1665262800000,13.127,13.138,13.119,13.129,30227.68,1665263099999,396816.77808,1196,15297.41,200821.40208,0 -1665263100000,13.130,13.147,13.115,13.146,26948.01,1665263399999,353852.86814,920,13183.18,173135.00595,0 -1665263400000,13.146,13.147,13.134,13.141,21220.17,1665263699999,278848.25048,993,9057.71,119026.06246,0 -1665263700000,13.140,13.144,13.114,13.128,17638.77,1665263999999,231513.47943,683,8028.46,105368.17308,0 -1665264000000,13.128,13.143,13.109,13.115,20487.04,1665264299999,268937.40369,657,7283.04,95605.01049,0 -1665264300000,13.116,13.122,13.113,13.113,11418.30,1665264599999,149784.74916,444,4956.47,65024.57222,0 -1665264600000,13.114,13.116,13.088,13.110,28423.24,1665264899999,372367.22913,970,9043.94,118503.48788,0 -1665264900000,13.111,13.112,13.103,13.111,8319.03,1665265199999,109050.04672,436,3145.91,41237.98896,0 -1665265200000,13.112,13.112,13.035,13.074,151046.94,1665265499999,1973092.33770,3575,67918.04,887269.08583,0 -1665265500000,13.074,13.075,12.955,12.981,173170.75,1665265799999,2251856.80522,4427,56259.13,731970.57031,0 -1665265800000,12.981,12.999,12.935,12.998,152766.29,1665266099999,1980206.50035,4222,85336.02,1106427.60523,0 -1665266100000,12.998,13.000,12.972,12.999,47502.35,1665266399999,616863.17130,1326,21528.85,279591.44824,0 -1665266400000,12.998,12.999,12.945,12.976,72346.74,1665266699999,938320.60617,2151,32562.38,422316.96489,0 -1665266700000,12.976,12.984,12.955,12.970,37583.07,1665266999999,487402.76122,1338,17454.32,226342.95407,0 -1665267000000,12.969,13.000,12.955,12.978,44881.79,1665267299999,582445.75395,1363,27080.56,351438.68206,0 -1665267300000,12.979,13.006,12.966,12.997,48368.56,1665267599999,628479.45241,1488,29564.35,384162.39937,0 -1665267600000,12.998,12.998,12.975,12.997,35542.17,1665267899999,461543.17729,1043,18689.24,242687.34462,0 -1665267900000,12.996,13.008,12.982,13.007,29000.76,1665268199999,376877.17156,1034,13003.13,168980.78923,0 -1665268200000,13.007,13.024,12.991,13.018,45929.90,1665268499999,597528.46609,1511,23726.10,308687.46026,0 -1665268500000,13.019,13.027,13.003,13.022,25869.54,1665268799999,336719.56828,876,12897.40,167860.10021,0 -1665268800000,13.022,13.033,13.014,13.024,32926.95,1665269099999,428835.94712,961,15293.65,199196.49691,0 -1665269100000,13.024,13.025,12.995,13.000,24364.01,1665269399999,316921.88051,809,6148.05,79979.69558,0 -1665269400000,13.000,13.014,12.994,13.001,18153.22,1665269699999,236027.75718,678,7825.86,101752.71436,0 -1665269700000,13.001,13.013,12.998,13.004,14930.76,1665269999999,194183.35968,545,8212.54,106811.59974,0 -1665270000000,13.005,13.036,13.001,13.035,27683.45,1665270299999,360318.62883,1106,17591.12,228987.56815,0 -1665270300000,13.034,13.040,13.024,13.038,22178.96,1665270599999,289024.90526,821,9681.32,126167.15401,0 -1665270600000,13.036,13.045,13.026,13.041,23435.44,1665270899999,305545.38871,758,13376.34,174400.17657,0 -1665270900000,13.041,13.043,13.032,13.039,15730.53,1665271199999,205089.87573,557,6983.27,91040.22790,0 -1665271200000,13.043,13.043,13.029,13.036,11013.49,1665271499999,143573.49996,516,4503.78,58715.39716,0 -1665271500000,13.036,13.055,13.030,13.049,22655.61,1665271799999,295516.79676,889,14073.70,183589.74022,0 -1665271800000,13.049,13.100,13.045,13.099,58553.58,1665272099999,765441.41977,1825,42618.28,557159.47315,0 -1665272100000,13.098,13.113,13.075,13.110,55921.27,1665272399999,732136.68653,1599,27600.14,361439.76524,0 -1665272400000,13.112,13.156,13.103,13.109,100839.01,1665272699999,1323688.30399,2809,45740.79,600537.86986,0 -1665272700000,13.109,13.128,13.109,13.115,35797.90,1665272999999,469660.48977,1151,14963.90,196305.18348,0 -1665273000000,13.116,13.123,13.082,13.109,39335.94,1665273299999,515475.09593,1087,18577.55,243487.51793,0 -1665273300000,13.109,13.139,13.108,13.138,21861.15,1665273599999,286926.81579,750,13685.31,179615.15069,0 -1665273600000,13.138,13.179,13.118,13.178,70440.78,1665273899999,926582.76632,2340,39834.35,524020.30692,0 -1665273900000,13.179,13.188,13.170,13.180,62894.38,1665274199999,828925.40478,1939,25645.84,338012.47669,0 -1665274200000,13.180,13.190,13.175,13.185,40299.77,1665274499999,531295.87529,1348,20066.14,264568.40187,0 -1665274500000,13.185,13.216,13.167,13.169,101428.12,1665274799999,1338730.21055,2837,64841.68,855960.64508,0 -1665274800000,13.170,13.172,13.144,13.152,50877.28,1665275099999,669487.58306,1329,20721.52,272703.68987,0 -1665275100000,13.153,13.154,13.125,13.130,32968.28,1665275399999,433089.28902,1096,16481.63,216519.11725,0 -1665275400000,13.130,13.143,13.127,13.138,29638.57,1665275699999,389357.66800,1019,19599.60,257478.28077,0 -1665275700000,13.138,13.138,13.107,13.113,31997.90,1665275999999,419810.25024,1192,12414.38,162858.62477,0 -1665276000000,13.113,13.130,13.112,13.129,17686.16,1665276299999,232095.64002,728,9574.76,125650.87710,0 -1665276300000,13.130,13.134,13.117,13.118,18658.64,1665276599999,244904.35431,782,9779.15,128373.54733,0 -1665276600000,13.117,13.127,13.111,13.127,21863.56,1665276899999,286828.27876,687,13734.60,180201.98599,0 -1665276900000,13.127,13.127,13.103,13.104,19166.51,1665277199999,251393.50428,691,8371.53,109818.42483,0 -1665277200000,13.104,13.130,13.097,13.117,34560.97,1665277499999,453304.64063,1172,14648.71,192148.76327,0 -1665277500000,13.117,13.131,13.113,13.129,18327.25,1665277799999,240515.00275,716,13079.41,171649.90814,0 -1665277800000,13.128,13.138,13.119,13.137,24847.63,1665278099999,326202.30471,786,15145.23,198831.59926,0 -1665278100000,13.136,13.137,13.125,13.125,14169.95,1665278399999,186060.53762,599,7204.47,94606.09652,0 -1665278400000,13.126,13.126,13.112,13.113,9523.95,1665278699999,124946.74139,472,4500.12,59038.11093,0 -1665278700000,13.112,13.157,13.109,13.151,45717.53,1665278999999,600452.27049,975,33441.59,439193.65187,0 -1665279000000,13.151,13.159,13.140,13.150,26954.71,1665279299999,354468.27199,847,12587.08,165526.10096,0 -1665279300000,13.150,13.153,13.110,13.116,19218.78,1665279599999,252304.19319,749,9034.93,118610.66874,0 -1665279600000,13.117,13.118,13.087,13.089,36772.51,1665279899999,481773.63190,1096,15620.07,204664.59593,0 -1665279900000,13.088,13.097,13.079,13.090,26041.86,1665280199999,340849.90443,926,14911.15,195187.29290,0 -1665280200000,13.091,13.098,13.074,13.079,26820.08,1665280499999,351010.50488,736,8062.62,105536.91719,0 -1665280500000,13.079,13.116,13.076,13.116,15495.06,1665280799999,202916.82660,515,11828.85,154920.54231,0 -1665280800000,13.116,13.142,13.100,13.138,33634.67,1665281099999,441313.51287,1038,21679.17,284474.07483,0 -1665281100000,13.139,13.139,13.110,13.111,15490.18,1665281399999,203347.71043,553,4140.99,54374.08974,0 -1665281400000,13.111,13.116,13.095,13.100,23892.81,1665281699999,313135.52338,634,6400.53,83886.23264,0 -1665281700000,13.101,13.103,13.085,13.089,10578.87,1665281999999,138504.25171,486,4627.71,60579.34144,0 -1665282000000,13.089,13.098,13.084,13.089,8393.52,1665282299999,109877.64007,474,4504.64,58968.16221,0 -1665282300000,13.089,13.098,13.081,13.085,16745.10,1665282599999,219148.12070,601,7071.45,92554.88034,0 -1665282600000,13.085,13.089,13.068,13.068,19480.77,1665282899999,254755.62503,773,6717.08,87848.77867,0 -1665282900000,13.068,13.086,13.059,13.077,25009.47,1665283199999,326807.67648,850,10042.75,131255.37673,0 -1665283200000,13.076,13.078,13.065,13.068,15972.61,1665283499999,208769.87571,504,8670.23,113325.65347,0 -1665283500000,13.068,13.078,13.060,13.066,13099.98,1665283799999,171181.04316,579,6249.47,81668.29990,0 -1665283800000,13.066,13.072,13.058,13.067,14695.93,1665284099999,191980.13158,635,7263.29,94881.28267,0 -1665284100000,13.067,13.069,13.049,13.052,28877.22,1665284399999,376992.67276,859,9999.71,130542.11190,0 -1665284400000,13.051,13.061,13.048,13.058,20433.66,1665284699999,266754.28840,845,12149.10,158602.50226,0 -1665284700000,13.057,13.067,13.057,13.062,9918.00,1665284999999,129548.68905,659,5585.49,72960.12910,0 -1665285000000,13.062,13.069,13.055,13.065,14591.70,1665285299999,190585.92616,565,8907.99,116341.14876,0 -1665285300000,13.065,13.069,13.053,13.064,8487.52,1665285599999,110852.35218,573,3079.80,40221.84517,0 -1665285600000,13.065,13.088,13.062,13.083,42841.58,1665285899999,560241.16789,1064,22765.62,297667.43119,0 -1665285900000,13.083,13.097,13.068,13.069,21133.86,1665286199999,276567.12057,796,10690.04,139915.50495,0 -1665286200000,13.069,13.071,13.055,13.071,21636.98,1665286499999,282674.60120,800,10965.00,143249.24001,0 -1665286500000,13.069,13.078,13.064,13.072,7036.07,1665286799999,91969.91425,443,4223.11,55200.02681,0 -1665286800000,13.071,13.078,13.065,13.070,13582.26,1665287099999,177536.88687,511,7282.98,95201.34001,0 -1665287100000,13.069,13.073,13.060,13.068,12106.14,1665287399999,158205.35432,482,7329.78,95789.04360,0 -1665287400000,13.068,13.085,13.059,13.084,14936.25,1665287699999,195215.71121,487,7778.70,101690.71909,0 -1665287700000,13.085,13.104,13.085,13.101,18075.51,1665287999999,236784.52368,639,10659.61,139641.09463,0 -1665288000000,13.100,13.121,13.085,13.112,31587.09,1665288299999,413767.64489,1130,15263.89,199953.62349,0 -1665288300000,13.112,13.143,13.110,13.128,39652.16,1665288599999,520700.15893,1268,22169.16,291098.05945,0 -1665288600000,13.128,13.136,13.118,13.126,26124.79,1665288899999,342986.73726,808,12526.77,164455.04745,0 -1665288900000,13.126,13.126,13.110,13.118,11399.33,1665289199999,149516.18616,640,3934.60,51610.08147,0 -1665289200000,13.119,13.132,13.102,13.105,18596.91,1665289499999,243941.26915,796,5809.15,76216.36798,0 -1665289500000,13.105,13.147,13.100,13.144,23901.43,1665289799999,313703.74448,832,14974.01,196541.83862,0 -1665289800000,13.143,13.164,13.142,13.151,35468.29,1665290099999,466593.34956,1353,17714.15,233029.84348,0 -1665290100000,13.150,13.155,13.122,13.124,34510.66,1665290399999,453375.26222,915,10464.84,137470.24356,0 -1665290400000,13.124,13.151,13.122,13.142,23068.60,1665290699999,303011.13412,752,11464.14,150596.71727,0 -1665290700000,13.142,13.147,13.128,13.137,24651.46,1665290999999,323835.63189,744,15468.26,203203.29048,0 -1665291000000,13.137,13.148,13.129,13.147,14097.06,1665291299999,185221.52917,513,8365.84,109923.69039,0 -1665291300000,13.147,13.166,13.147,13.166,16938.99,1665291599999,222821.17132,571,9728.32,127976.16602,0 -1665291600000,13.166,13.190,13.164,13.181,63713.66,1665291899999,839728.05050,2153,37285.03,491398.09944,0 -1665291900000,13.182,13.191,13.164,13.181,53223.57,1665292199999,701324.20812,1302,23904.50,314974.58254,0 -1665292200000,13.181,13.185,13.167,13.169,20142.74,1665292499999,265407.59831,838,5570.35,73406.75501,0 -1665292500000,13.170,13.177,13.164,13.169,16421.54,1665292799999,216295.02980,722,7272.95,95801.61941,0 -1665292800000,13.169,13.171,13.134,13.141,46706.31,1665293099999,614151.30849,1345,15576.04,204795.68972,0 -1665293100000,13.141,13.147,13.133,13.142,20986.15,1665293399999,275780.01372,886,11291.14,148382.72037,0 -1665293400000,13.143,13.144,13.132,13.134,14417.30,1665293699999,189405.18522,695,6916.23,90864.58318,0 -1665293700000,13.135,13.154,13.135,13.146,24387.41,1665293999999,320591.21927,838,13089.39,172063.96326,0 -1665294000000,13.145,13.146,13.120,13.123,18872.75,1665294299999,247873.58188,890,5958.32,78270.92332,0 -1665294300000,13.123,13.135,13.122,13.129,11110.19,1665294599999,145872.06047,636,6027.76,79141.30623,0 -1665294600000,13.130,13.135,13.110,13.112,20644.18,1665294899999,270852.76574,886,9179.12,120442.38466,0 -1665294900000,13.113,13.117,13.076,13.103,91614.51,1665295199999,1199786.03772,2318,30952.11,405281.70024,0 -1665295200000,13.102,13.119,13.097,13.113,44588.68,1665295499999,584531.68315,1360,23820.22,312262.15630,0 -1665295500000,13.112,13.140,13.110,13.132,38479.04,1665295799999,505097.39215,1019,26986.27,354225.72317,0 -1665295800000,13.131,13.140,13.129,13.136,11952.37,1665296099999,156990.57407,490,7195.88,94516.06356,0 -1665296100000,13.137,13.137,13.120,13.127,13455.42,1665296399999,176639.44020,539,3909.55,51324.43837,0 -1665296400000,13.127,13.150,13.126,13.136,12768.15,1665296699999,167761.31710,483,9208.62,120994.44200,0 -1665296700000,13.135,13.136,13.110,13.117,16076.93,1665296999999,210960.96634,480,4883.83,64075.92977,0 -1665297000000,13.116,13.116,13.099,13.099,15763.26,1665297299999,206578.24827,709,5810.27,76142.59112,0 -1665297300000,13.099,13.124,13.099,13.105,18390.31,1665297599999,241185.30788,697,12695.97,166501.54611,0 -1665297600000,13.106,13.122,13.100,13.116,16765.75,1665297899999,219851.63852,649,11374.13,149148.18347,0 -1665297900000,13.116,13.133,13.116,13.129,11339.92,1665298199999,148835.63800,576,7581.11,99501.06655,0 -1665298200000,13.130,13.149,13.130,13.138,19748.21,1665298499999,259485.64582,758,10362.85,136160.36027,0 -1665298500000,13.137,13.147,13.135,13.143,12590.65,1665298799999,165456.22690,525,5580.00,73329.86987,0 -1665298800000,13.142,13.150,13.140,13.141,14377.47,1665299099999,188988.87294,640,6632.17,87183.29907,0 -1665299100000,13.141,13.142,13.133,13.136,8179.92,1665299399999,107465.02732,466,3213.15,42217.03760,0 -1665299400000,13.137,13.137,13.114,13.128,20672.22,1665299699999,271310.56976,677,12092.22,158703.92308,0 -1665299700000,13.129,13.131,13.112,13.112,11493.11,1665299999999,150800.50876,503,2945.82,38652.30360,0 -1665300000000,13.112,13.112,13.098,13.102,27648.52,1665300299999,362309.22282,735,14000.63,183467.15262,0 -1665300300000,13.101,13.115,13.094,13.102,20017.92,1665300599999,262267.96913,634,11392.87,149287.26985,0 -1665300600000,13.102,13.102,13.086,13.102,19050.19,1665300899999,249443.68887,819,6870.87,89970.00064,0 -1665300900000,13.103,13.119,13.103,13.116,14161.09,1665301199999,185704.63784,646,9360.13,122752.02975,0 -1665301200000,13.115,13.124,13.103,13.111,10846.10,1665301499999,142221.40393,485,4505.36,59078.89473,0 -1665301500000,13.112,13.112,13.093,13.104,12635.99,1665301799999,165549.22906,616,5447.06,71366.15736,0 -1665301800000,13.105,13.117,13.104,13.110,18449.77,1665302099999,241908.46446,495,10533.38,138106.07340,0 -1665302100000,13.110,13.111,13.073,13.079,33926.81,1665302399999,444014.95412,836,10180.88,133219.59887,0 -1665302400000,13.079,13.117,13.071,13.117,63620.66,1665302699999,832656.96373,1799,41241.89,539790.01322,0 -1665302700000,13.116,13.121,13.104,13.113,30126.53,1665302999999,395035.56037,923,11404.46,149543.56892,0 -1665303000000,13.112,13.117,13.090,13.102,12761.03,1665303299999,167182.66561,525,6545.65,85748.23798,0 -1665303300000,13.102,13.107,13.088,13.097,18033.89,1665303599999,236241.38268,658,8387.27,109883.71180,0 -1665303600000,13.097,13.103,13.092,13.094,13951.65,1665303899999,182733.22889,564,7406.13,96998.38810,0 -1665303900000,13.094,13.094,13.057,13.068,40716.57,1665304199999,532146.52558,1219,16090.29,210270.06136,0 -1665304200000,13.069,13.069,13.036,13.053,53447.58,1665304499999,697435.46170,1823,21891.66,285692.63934,0 -1665304500000,13.054,13.064,13.041,13.048,29203.96,1665304799999,381126.47706,1062,12927.76,168728.21184,0 -1665304800000,13.048,13.052,13.038,13.045,24436.66,1665305099999,318782.21708,873,9328.00,121692.83949,0 -1665305100000,13.045,13.048,13.031,13.046,35910.97,1665305399999,468273.12804,1137,15907.27,207439.09898,0 -1665305400000,13.045,13.061,13.036,13.061,31466.15,1665305699999,410598.38218,1088,18624.50,243051.70437,0 -1665305700000,13.061,13.081,13.054,13.066,26688.19,1665305999999,348735.78574,1046,14984.20,195804.69698,0 -1665306000000,13.065,13.067,13.039,13.048,27445.65,1665306299999,358187.04291,1089,12233.29,159654.67236,0 -1665306300000,13.048,13.058,13.042,13.042,17372.66,1665306599999,226756.97793,691,9309.95,121523.73012,0 -1665306600000,13.043,13.047,13.022,13.023,31062.25,1665306899999,404768.56015,1018,8473.86,110419.18290,0 -1665306900000,13.024,13.046,13.024,13.038,27361.33,1665307199999,356722.03630,922,15971.79,208226.31598,0 -1665307200000,13.037,13.039,13.026,13.036,19233.24,1665307499999,250670.40852,653,9163.29,119435.13062,0 -1665307500000,13.036,13.058,13.035,13.054,21468.32,1665307799999,280048.87502,796,12243.39,159721.22878,0 -1665307800000,13.054,13.069,13.048,13.067,33314.17,1665308099999,434987.69080,997,20455.37,267105.63152,0 -1665308100000,13.067,13.076,13.060,13.076,22254.55,1665308399999,290805.56899,733,11170.35,145981.15893,0 -1665308400000,13.076,13.080,13.067,13.069,20037.57,1665308699999,261939.49863,619,8105.79,105968.73737,0 -1665308700000,13.070,13.100,13.068,13.093,54556.19,1665308999999,714085.36395,1393,36975.27,483983.98111,0 -1665309000000,13.092,13.098,13.075,13.081,19266.92,1665309299999,252148.18143,735,7982.63,104481.78429,0 -1665309300000,13.082,13.088,13.069,13.071,16097.79,1665309599999,210567.85735,574,7114.06,93062.89397,0 -1665309600000,13.072,13.078,13.056,13.058,33316.16,1665309899999,435266.40049,917,12654.24,165337.90920,0 -1665309900000,13.058,13.066,13.049,13.065,18122.86,1665310199999,236605.42775,753,7650.73,99899.15287,0 -1665310200000,13.064,13.073,13.055,13.063,18705.14,1665310499999,244363.57774,654,7991.38,104417.10630,0 -1665310500000,13.063,13.087,13.061,13.083,20214.11,1665310799999,264307.79214,723,13868.55,181343.95365,0 -1665310800000,13.083,13.098,13.082,13.095,22401.03,1665311099999,293222.50148,653,10199.13,133513.23560,0 -1665311100000,13.095,13.097,13.075,13.075,23404.85,1665311399999,306273.66223,706,7534.97,98615.69688,0 -1665311400000,13.075,13.083,13.071,13.080,13167.07,1665311699999,172164.87389,496,6159.60,80549.49940,0 -1665311700000,13.080,13.086,13.074,13.079,9865.30,1665311999999,129027.98050,472,6006.68,78563.72490,0 -1665312000000,13.078,13.155,13.076,13.151,152402.80,1665312299999,2000300.42509,3070,92636.00,1215656.93463,0 -1665312300000,13.151,13.155,13.101,13.105,60208.36,1665312599999,790113.86902,1582,26999.16,354379.88072,0 -1665312600000,13.100,13.118,13.084,13.115,39235.49,1665312899999,514041.66751,1061,20906.90,273913.91149,0 -1665312900000,13.116,13.125,13.107,13.110,19006.02,1665313199999,249286.61953,633,8937.88,117228.54196,0 -1665313200000,13.111,13.143,13.110,13.142,31375.45,1665313499999,412088.15457,1199,16669.30,218923.07388,0 -1665313500000,13.142,13.143,13.132,13.134,27863.34,1665313799999,366068.14281,886,13406.01,176133.63329,0 -1665313800000,13.134,13.140,13.121,13.126,40038.15,1665314099999,525764.85970,856,16771.36,220269.79903,0 -1665314100000,13.126,13.153,13.126,13.140,41890.71,1665314399999,550494.45813,1213,18231.89,239638.21087,0 -1665314400000,13.141,13.159,13.134,13.147,29898.04,1665314699999,393076.76051,952,15881.76,208816.06127,0 -1665314700000,13.146,13.149,13.117,13.119,26670.86,1665314999999,350197.60726,920,7084.05,93038.58220,0 -1665315000000,13.120,13.128,13.110,13.122,30643.88,1665315299999,402023.78160,1046,15628.02,205031.30104,0 -1665315300000,13.122,13.132,13.120,13.128,18232.56,1665315599999,239350.73526,592,9912.79,130136.00630,0 -1665315600000,13.129,13.134,13.124,13.128,15373.10,1665315899999,201834.92879,594,8648.58,113552.34536,0 -1665315900000,13.129,13.135,13.112,13.112,16538.96,1665316199999,217076.58968,700,7017.28,92119.24540,0 -1665316200000,13.113,13.119,13.096,13.099,27924.30,1665316499999,365944.06573,829,11879.76,155686.22242,0 -1665316500000,13.099,13.119,13.092,13.116,23111.68,1665316799999,302905.61690,780,15106.98,198018.28069,0 -1665316800000,13.116,13.120,13.102,13.111,25001.80,1665317099999,327787.40326,986,12779.39,167552.40365,0 -1665317100000,13.110,13.111,13.091,13.094,17176.42,1665317399999,225003.21638,811,7631.07,99957.38235,0 -1665317400000,13.094,13.114,13.093,13.111,17956.68,1665317699999,235256.67807,671,11401.53,149376.12749,0 -1665317700000,13.111,13.135,13.109,13.125,19967.50,1665317999999,262050.48847,801,10828.89,142118.37839,0 -1665318000000,13.124,13.145,13.108,13.141,31281.74,1665318299999,410612.98117,827,17953.75,235692.50889,0 -1665318300000,13.141,13.153,13.130,13.141,30561.18,1665318599999,401597.34775,988,16921.73,222366.40288,0 -1665318600000,13.142,13.155,13.139,13.144,30661.66,1665318899999,403110.86239,868,17678.52,232421.37420,0 -1665318900000,13.144,13.150,13.130,13.137,20393.78,1665319199999,267999.16384,786,9862.77,129618.19750,0 -1665319200000,13.139,13.184,13.130,13.156,143514.27,1665319499999,1888506.55491,3202,79822.97,1050365.92202,0 -1665319500000,13.156,13.180,13.155,13.173,47174.22,1665319799999,621228.38181,1224,26305.15,346390.12210,0 -1665319800000,13.173,13.180,13.165,13.173,26718.18,1665320099999,351955.06774,988,15350.97,202214.05735,0 -1665320100000,13.173,13.186,13.165,13.165,45432.00,1665320399999,598737.25518,1026,17649.29,232618.46433,0 -1665320400000,13.166,13.187,13.157,13.185,41194.36,1665320699999,542640.19021,1340,22231.77,292930.23716,0 -1665320700000,13.185,13.188,13.175,13.183,38644.97,1665320999999,509397.61425,1063,23278.58,306866.25101,0 -1665321000000,13.184,13.185,13.155,13.157,25616.77,1665321299999,337399.68123,832,8528.14,112317.78035,0 -1665321300000,13.157,13.167,13.149,13.156,25401.17,1665321599999,334248.52112,832,10733.07,141249.97944,0 -1665321600000,13.156,13.166,13.154,13.155,12441.95,1665321899999,163738.00068,554,7044.77,92709.84903,0 -1665321900000,13.155,13.156,13.140,13.142,29982.36,1665322199999,394173.08256,881,13497.82,177462.11294,0 -1665322200000,13.142,13.153,13.142,13.142,19735.34,1665322499999,259473.97458,784,9205.58,121039.67451,0 -1665322500000,13.141,13.143,13.131,13.134,22558.43,1665322799999,296345.70764,818,11661.98,153206.47081,0 -1665322800000,13.134,13.168,13.126,13.165,34424.94,1665323099999,452483.86550,952,19393.14,254954.83142,0 -1665323100000,13.164,13.167,13.147,13.147,19347.96,1665323399999,254566.20515,614,8601.26,113182.04550,0 -1665323400000,13.147,13.149,13.137,13.139,22270.83,1665323699999,292674.41899,631,11568.47,152020.48133,0 -1665323700000,13.139,13.146,13.135,13.141,13369.80,1665323999999,175689.44328,641,6645.34,87328.63727,0 -1665324000000,13.141,13.159,13.141,13.154,24225.57,1665324299999,318577.50862,911,14376.90,189060.79405,0 -1665324300000,13.153,13.156,13.135,13.145,25398.20,1665324599999,333798.61832,789,12192.03,160234.67886,0 -1665324600000,13.145,13.168,13.145,13.167,15130.43,1665324899999,199064.26162,643,7897.35,103904.76197,0 -1665324900000,13.166,13.195,13.160,13.178,92887.41,1665325199999,1224569.29286,1824,62145.23,819346.61295,0 -1665325200000,13.178,13.186,13.176,13.181,31286.11,1665325499999,412391.36659,801,17681.73,233075.37783,0 -1665325500000,13.181,13.187,13.172,13.178,22866.99,1665325799999,301400.13205,714,11029.90,145387.60392,0 -1665325800000,13.179,13.195,13.170,13.193,36680.00,1665326099999,483591.95464,1189,18447.74,243261.83241,0 -1665326100000,13.193,13.195,13.180,13.187,47744.87,1665326399999,629831.43008,1214,21543.29,284207.89926,0 -1665326400000,13.187,13.203,13.187,13.201,68822.39,1665326699999,908206.02736,1741,40495.90,534430.21800,0 -1665326700000,13.202,13.218,13.196,13.212,44661.09,1665326999999,589891.47619,1602,23033.25,304247.17343,0 -1665327000000,13.212,13.212,13.177,13.186,35959.57,1665327299999,474420.70849,1150,11721.61,154634.82028,0 -1665327300000,13.186,13.186,13.161,13.172,28765.89,1665327599999,378936.87799,1101,10044.99,132333.70605,0 -1665327600000,13.173,13.190,13.171,13.180,26504.35,1665327899999,349304.68522,1117,14320.64,188732.74697,0 -1665327900000,13.180,13.196,13.180,13.193,19349.26,1665328199999,255195.64689,741,12680.02,167237.91058,0 -1665328200000,13.192,13.196,13.176,13.179,24701.12,1665328499999,325823.79712,853,12156.18,160357.01156,0 -1665328500000,13.179,13.218,13.179,13.214,39832.21,1665328799999,525700.16199,1287,27111.36,357809.28690,0 -1665328800000,13.215,13.225,13.195,13.205,49501.39,1665329099999,654099.09583,1379,26958.56,356287.87084,0 -1665329100000,13.205,13.205,13.184,13.185,27395.75,1665329399999,361357.82392,857,11350.48,149710.13775,0 -1665329400000,13.185,13.191,13.177,13.185,38330.97,1665329699999,505327.90332,999,20276.78,267307.99589,0 -1665329700000,13.184,13.200,13.177,13.190,30684.57,1665329999999,404721.49918,832,19345.11,255177.23814,0 -1665330000000,13.190,13.191,13.174,13.174,13417.38,1665330299999,176830.17651,599,5152.15,67907.39506,0 -1665330300000,13.174,13.215,13.173,13.179,72198.03,1665330599999,952140.42804,1580,24292.59,320357.94451,0 -1665330600000,13.178,13.180,13.157,13.157,39508.89,1665330899999,520380.16379,1157,8709.63,114732.91500,0 -1665330900000,13.157,13.172,13.152,13.167,28013.30,1665331199999,368737.66392,850,15666.93,206232.79015,0 -1665331200000,13.167,13.190,13.166,13.177,36099.79,1665331499999,475699.98691,1298,21512.94,283491.37494,0 -1665331500000,13.179,13.190,13.167,13.173,32210.22,1665331799999,424509.18877,952,15125.80,199345.92075,0 -1665331800000,13.173,13.198,13.167,13.184,63618.40,1665332099999,838504.38765,1792,37747.94,497541.11670,0 -1665332100000,13.184,13.195,13.176,13.193,46471.68,1665332399999,612789.64140,1210,30254.16,398950.20395,0 -1665332400000,13.193,13.233,13.193,13.226,81542.03,1665332699999,1077254.07968,1935,46251.10,611110.84899,0 -1665332700000,13.226,13.238,13.218,13.236,48339.47,1665332999999,639529.32183,1391,22646.71,299638.26379,0 -1665333000000,13.235,13.250,13.227,13.249,67478.54,1665333299999,893295.39391,1811,38533.18,510162.89176,0 -1665333300000,13.249,13.267,13.238,13.247,91762.11,1665333599999,1216085.67588,2296,41111.96,544897.85404,0 -1665333600000,13.246,13.246,13.222,13.224,47260.15,1665333899999,625344.41373,1459,17107.67,226371.25501,0 -1665333900000,13.224,13.232,13.208,13.220,40286.02,1665334199999,532590.48826,1252,20620.26,272606.43036,0 -1665334200000,13.221,13.231,13.218,13.221,24919.08,1665334499999,329592.86149,822,9267.00,122574.63410,0 -1665334500000,13.222,13.230,13.216,13.228,32695.77,1665334799999,432338.30761,1087,14967.82,197925.61134,0 -1665334800000,13.228,13.237,13.225,13.228,37219.99,1665335099999,492444.57895,1403,22874.39,302652.60810,0 -1665335100000,13.227,13.245,13.225,13.243,35101.10,1665335399999,464648.50798,1260,21802.66,288606.36836,0 -1665335400000,13.243,13.253,13.233,13.244,35394.15,1665335699999,468725.57895,1116,17859.35,236526.92598,0 -1665335700000,13.244,13.258,13.244,13.254,28876.30,1665335999999,382643.64389,1079,14794.53,196050.35320,0 -1665336000000,13.254,13.254,13.213,13.221,46807.85,1665336299999,619257.87221,1416,15714.91,207888.69127,0 -1665336300000,13.221,13.223,13.199,13.218,38087.84,1665336599999,503145.05768,1297,17946.80,237103.65234,0 -1665336600000,13.218,13.230,13.208,13.214,40615.63,1665336899999,536916.91905,1289,20469.71,270641.13466,0 -1665336900000,13.213,13.213,13.192,13.192,37109.22,1665337199999,489923.24326,1120,11510.19,151982.43201,0 -1665337200000,13.192,13.210,13.188,13.205,26877.57,1665337499999,354690.88519,894,15255.10,201340.74951,0 -1665337500000,13.205,13.206,13.185,13.187,21890.91,1665337799999,288910.48025,804,7717.28,101867.16803,0 -1665337800000,13.188,13.200,13.180,13.185,19521.04,1665338099999,257480.31963,850,8507.01,112219.88695,0 -1665338100000,13.185,13.187,13.168,13.187,37671.98,1665338399999,496425.25117,1066,16745.32,220701.83927,0 -1665338400000,13.185,13.190,13.177,13.185,17976.48,1665338699999,237009.35949,942,9525.15,125586.25095,0 -1665338700000,13.184,13.188,13.173,13.181,20882.68,1665338999999,275251.88287,859,10344.87,136353.82219,0 -1665339000000,13.181,13.183,13.164,13.166,24933.57,1665339299999,328388.04465,982,10897.92,143528.84775,0 -1665339300000,13.166,13.169,13.137,13.143,46655.00,1665339599999,613718.72997,1579,14686.13,193229.21520,0 -1665339600000,13.143,13.143,13.117,13.133,80295.68,1665339899999,1054313.18930,2014,33818.18,444096.86254,0 -1665339900000,13.132,13.140,13.116,13.127,41366.73,1665340199999,543139.86577,1162,19539.23,256573.08893,0 -1665340200000,13.126,13.136,13.083,13.091,101994.94,1665340499999,1337117.11848,3042,31894.21,418182.10251,0 -1665340500000,13.091,13.099,13.084,13.094,58130.63,1665340799999,760990.03928,1678,25618.40,335396.31675,0 -1665340800000,13.093,13.117,13.088,13.108,65131.09,1665341099999,853608.98032,1607,36475.32,478021.39018,0 -1665341100000,13.107,13.138,13.102,13.135,51578.58,1665341399999,676874.56166,1567,32520.61,426786.17622,0 -1665341400000,13.134,13.153,13.117,13.138,62911.37,1665341699999,826322.35057,1605,29524.47,387814.12282,0 -1665341700000,13.138,13.155,13.133,13.133,32425.98,1665341999999,426234.21790,1132,16429.59,215977.98239,0 -1665342000000,13.134,13.153,13.115,13.140,48341.86,1665342299999,634932.30921,1347,24175.01,317582.55694,0 -1665342300000,13.141,13.153,13.133,13.150,33733.67,1665342599999,443476.40299,1083,20011.92,263098.94359,0 -1665342600000,13.149,13.149,13.055,13.088,146240.55,1665342899999,1914023.71786,3194,62072.08,812396.64249,0 -1665342900000,13.089,13.090,13.055,13.078,96334.70,1665343199999,1259757.48032,2013,63989.53,836838.64865,0 -1665343200000,13.077,13.115,13.071,13.115,65223.60,1665343499999,853706.55417,1658,38773.51,507586.17143,0 -1665343500000,13.114,13.129,13.103,13.117,42349.05,1665343799999,555453.72514,1263,16984.39,222763.17281,0 -1665343800000,13.119,13.119,13.093,13.112,41457.53,1665344099999,543194.87609,1180,19333.69,253312.44771,0 -1665344100000,13.114,13.116,13.102,13.105,39001.64,1665344399999,511349.02083,906,24710.43,323986.15403,0 -1665344400000,13.106,13.116,13.102,13.115,16781.56,1665344699999,219988.30298,663,8125.91,106521.59442,0 -1665344700000,13.114,13.115,13.096,13.106,28780.42,1665344999999,377156.92733,954,13041.76,170906.03422,0 -1665345000000,13.106,13.131,13.102,13.131,17314.58,1665345299999,227168.82003,704,10658.50,139835.24165,0 -1665345300000,13.132,13.146,13.126,13.142,31675.56,1665345599999,416093.54270,1021,19384.61,254646.70231,0 -1665345600000,13.143,13.143,13.105,13.123,39076.47,1665345899999,512692.16144,1274,17179.07,225364.80962,0 -1665345900000,13.122,13.140,13.120,13.134,34890.33,1665346199999,458166.64536,973,21074.42,276733.80968,0 -1665346200000,13.135,13.137,13.105,13.112,16028.26,1665346499999,210365.56735,659,6342.46,83256.87097,0 -1665346500000,13.112,13.123,13.105,13.119,12446.68,1665346799999,163211.21151,580,7442.65,97594.92508,0 -1665346800000,13.117,13.117,13.091,13.099,20731.66,1665347099999,271636.62997,844,7527.51,98627.05280,0 -1665347100000,13.099,13.104,13.086,13.092,24234.85,1665347399999,317342.58057,759,12449.88,163023.73723,0 -1665347400000,13.093,13.109,13.088,13.094,19125.50,1665347699999,250515.30214,760,13681.83,179232.45250,0 -1665347700000,13.095,13.115,13.094,13.110,12208.81,1665347999999,159981.50175,550,6558.19,85935.10405,0 -1665348000000,13.110,13.127,13.103,13.110,20053.31,1665348299999,262989.13223,644,12149.28,159332.97321,0 -1665348300000,13.110,13.117,13.107,13.107,17321.15,1665348599999,227102.68249,534,9499.69,124551.80101,0 -1665348600000,13.108,13.117,13.107,13.117,6492.04,1665348899999,85115.36533,375,3039.38,39851.07855,0 -1665348900000,13.118,13.131,13.116,13.122,10157.79,1665349199999,133285.65674,453,6393.74,83893.66083,0 -1665349200000,13.121,13.122,13.107,13.110,16962.40,1665349499999,222445.82054,685,7229.60,94815.00290,0 -1665349500000,13.109,13.130,13.106,13.128,15733.63,1665349799999,206413.42257,642,7633.46,100143.86010,0 -1665349800000,13.128,13.146,13.126,13.142,20710.03,1665350099999,272051.94193,752,12947.43,170078.38016,0 -1665350100000,13.141,13.141,13.111,13.112,19479.00,1665350399999,255564.96375,742,5208.20,68317.04688,0 -1665350400000,13.112,13.124,13.102,13.102,15407.03,1665350699999,202019.06877,569,8280.25,108586.51270,0 -1665350700000,13.102,13.116,13.102,13.114,9835.20,1665350999999,128922.43784,405,5992.91,78555.86242,0 -1665351000000,13.114,13.130,13.113,13.130,6281.83,1665351299999,82415.33966,446,4693.64,61582.79274,0 -1665351300000,13.130,13.130,13.110,13.110,9770.08,1665351599999,128193.62856,421,2732.24,35848.66002,0 -1665351600000,13.110,13.117,13.090,13.116,23737.34,1665351899999,311014.76756,706,13415.34,175798.73407,0 -1665351900000,13.116,13.126,13.113,13.126,4285.03,1665352199999,56202.21639,291,3026.20,39693.25486,0 -1665352200000,13.126,13.158,13.126,13.157,44366.33,1665352499999,583054.14685,1131,28993.04,381042.80285,0 -1665352500000,13.158,13.171,13.146,13.146,36250.92,1665352799999,476907.21512,823,13972.89,183868.75991,0 -1665352800000,13.146,13.149,13.105,13.110,80473.50,1665353099999,1056134.54389,1946,42527.04,558085.14431,0 -1665353100000,13.109,13.124,13.107,13.124,39532.21,1665353399999,518412.29605,1001,25850.97,338987.52569,0 -1665353400000,13.124,13.130,13.097,13.104,40882.80,1665353699999,535882.82913,1100,18675.56,244792.01837,0 -1665353700000,13.104,13.130,13.104,13.127,18173.68,1665353999999,238371.43274,699,8934.73,117191.27828,0 -1665354000000,13.128,13.165,13.127,13.147,49953.50,1665354299999,656876.82751,1297,20727.41,272555.11262,0 -1665354300000,13.148,13.152,13.096,13.109,88193.98,1665354599999,1156429.58482,1838,43315.76,567883.67103,0 -1665354600000,13.110,13.114,13.095,13.104,40169.95,1665354899999,526431.53189,1168,21821.26,285971.78827,0 -1665354900000,13.104,13.105,13.086,13.089,26451.06,1665355199999,346375.52235,917,9363.61,122642.61369,0 -1665355200000,13.088,13.117,13.088,13.105,19733.12,1665355499999,258550.57115,642,11765.70,154152.31801,0 -1665355500000,13.106,13.118,13.097,13.098,14018.31,1665355799999,183759.13138,565,3867.00,50702.97353,0 -1665355800000,13.098,13.114,13.097,13.109,10033.56,1665356099999,131511.31788,428,4268.13,55943.25569,0 -1665356100000,13.110,13.110,13.087,13.089,13992.87,1665356399999,183234.82479,517,5377.22,70417.19673,0 -1665356400000,13.088,13.099,13.060,13.080,60516.75,1665356699999,791379.19763,1734,25311.19,331031.43755,0 -1665356700000,13.080,13.100,13.063,13.100,25948.66,1665356999999,339456.06117,777,15124.52,197901.84069,0 -1665357000000,13.100,13.107,13.089,13.102,13155.21,1665357299999,172308.82006,511,5217.90,68346.97301,0 -1665357300000,13.102,13.128,13.096,13.122,20280.86,1665357599999,265989.58786,830,11889.43,155939.45298,0 -1665357600000,13.122,13.146,13.117,13.143,20482.59,1665357899999,268985.12220,891,10229.40,134329.85560,0 -1665357900000,13.143,13.166,13.133,13.151,46281.49,1665358199999,608805.09642,1181,27796.40,365617.15893,0 -1665358200000,13.151,13.169,13.118,13.167,56326.42,1665358499999,740418.72268,1395,34931.30,459278.10454,0 -1665358500000,13.166,13.196,13.166,13.191,70868.58,1665358799999,934225.94953,1711,35237.95,464595.82598,0 -1665358800000,13.192,13.212,13.181,13.199,61219.72,1665359099999,808113.34767,1610,26404.33,348545.75004,0 -1665359100000,13.199,13.213,13.191,13.205,28246.12,1665359399999,372936.00249,1169,11299.30,149194.10482,0 -1665359400000,13.206,13.217,13.199,13.208,29176.78,1665359699999,385387.95129,828,7552.80,99757.90000,0 -1665359700000,13.208,13.212,13.180,13.184,27528.17,1665359999999,363206.41990,817,10791.58,142384.75445,0 -1665360000000,13.184,13.195,13.176,13.180,43853.04,1665360299999,578196.43927,1511,21967.84,289634.84196,0 -1665360300000,13.179,13.190,13.164,13.167,19748.99,1665360599999,260286.99588,858,7585.64,99998.07711,0 -1665360600000,13.167,13.178,13.150,13.163,32588.04,1665360899999,428979.86572,994,15030.15,197861.59269,0 -1665360900000,13.164,13.189,13.163,13.175,39904.06,1665361199999,525851.20994,1148,15844.42,208798.47251,0 -1665361200000,13.176,13.190,13.160,13.160,23783.78,1665361499999,313381.07358,896,12435.98,163873.22937,0 -1665361500000,13.161,13.168,13.131,13.164,52338.96,1665361799999,688093.95044,1393,22012.56,289448.32998,0 -1665361800000,13.164,13.211,13.162,13.210,44900.85,1665362099999,592216.09593,1418,28647.25,377873.84107,0 -1665362100000,13.210,13.220,13.207,13.214,40556.86,1665362399999,535906.92520,1336,19299.19,255029.50235,0 -1665362400000,13.213,13.228,13.207,13.226,70095.54,1665362699999,926640.59242,1521,32711.44,432430.30278,0 -1665362700000,13.225,13.257,13.216,13.243,80153.22,1665362999999,1061215.83555,2138,43033.96,569735.39940,0 -1665363000000,13.243,13.256,13.235,13.241,40725.18,1665363299999,539477.74397,1272,15188.31,201223.03849,0 -1665363300000,13.242,13.255,13.231,13.238,27335.63,1665363599999,361944.64508,1025,11311.12,149771.32560,0 -1665363600000,13.239,13.265,13.239,13.262,48058.12,1665363899999,637026.07925,1475,25620.03,339600.83598,0 -1665363900000,13.261,13.266,13.234,13.236,47186.11,1665364199999,625236.29888,1213,16608.88,220122.07262,0 -1665364200000,13.236,13.242,13.226,13.226,23807.22,1665364499999,315073.14547,808,11510.55,152343.59989,0 -1665364500000,13.226,13.238,13.214,13.224,27672.26,1665364799999,365972.95226,850,13168.27,174175.98585,0 -1665364800000,13.225,13.228,13.207,13.209,16846.75,1665365099999,222666.26194,734,7386.26,97632.19282,0 -1665365100000,13.209,13.216,13.196,13.207,28203.05,1665365399999,372417.39577,821,10944.61,144542.52446,0 -1665365400000,13.206,13.206,13.184,13.184,24150.24,1665365699999,318724.23015,947,11623.33,153426.21216,0 -1665365700000,13.186,13.196,13.186,13.191,10980.22,1665365999999,144846.41226,569,7135.41,94128.75185,0 -1665366000000,13.190,13.213,13.190,13.201,16783.04,1665366299999,221566.23953,631,9664.49,127594.47713,0 -1665366300000,13.202,13.224,13.202,13.213,23329.21,1665366599999,308287.28120,711,16366.46,216269.79005,0 -1665366600000,13.212,13.216,13.195,13.198,18961.32,1665366899999,250385.44162,546,10906.61,144035.58931,0 -1665366900000,13.198,13.200,13.166,13.168,28469.95,1665367199999,375265.34492,906,7869.66,103709.73635,0 -1665367200000,13.168,13.179,13.162,13.167,24230.57,1665367499999,319132.08136,1018,14887.89,196088.34432,0 -1665367500000,13.166,13.175,13.160,13.162,13341.14,1665367799999,175651.23044,588,6541.31,86131.75607,0 -1665367800000,13.165,13.165,13.147,13.147,16697.67,1665368099999,219637.38838,691,7708.00,101390.89756,0 -1665368100000,13.148,13.172,13.143,13.151,40610.63,1665368399999,534199.06649,974,23801.91,313119.85731,0 -1665368400000,13.151,13.167,13.144,13.159,20136.23,1665368699999,264877.30023,741,13866.82,182406.02190,0 -1665368700000,13.158,13.170,13.151,13.165,12632.77,1665368999999,166270.74944,596,6930.10,91208.97654,0 -1665369000000,13.164,13.174,13.154,13.170,16472.69,1665369299999,216847.02820,627,9706.59,127768.40080,0 -1665369300000,13.171,13.197,13.170,13.195,37612.77,1665369599999,495872.42205,914,27272.20,359541.82012,0 -1665369600000,13.196,13.206,13.193,13.193,19505.63,1665369899999,257452.76493,622,10224.33,134957.96601,0 -1665369900000,13.194,13.202,13.163,13.165,20762.49,1665370199999,273732.33395,730,6960.74,91807.12243,0 -1665370200000,13.166,13.180,13.165,13.174,12673.12,1665370499999,166941.91770,480,8934.95,117696.94099,0 -1665370500000,13.174,13.182,13.165,13.175,16946.14,1665370799999,223256.56532,553,7052.78,92917.45917,0 -1665370800000,13.175,13.194,13.167,13.192,16994.19,1665371099999,223944.09853,805,8604.54,113392.10672,0 -1665371100000,13.191,13.200,13.185,13.195,10910.52,1665371399999,143921.03116,482,5515.05,72751.57780,0 -1665371400000,13.195,13.200,13.188,13.193,8651.16,1665371699999,114152.50549,424,4913.20,64831.56417,0 -1665371700000,13.193,13.196,13.190,13.194,6420.40,1665371999999,84706.53236,375,3263.30,43054.59582,0 -1665372000000,13.193,13.193,13.175,13.179,12604.74,1665372299999,166147.97484,564,5149.39,67877.89222,0 -1665372300000,13.178,13.181,13.157,13.162,12856.61,1665372599999,169263.20574,588,5033.42,66257.94624,0 -1665372600000,13.163,13.163,13.135,13.146,24333.50,1665372899999,319899.71017,928,8746.57,114973.88200,0 -1665372900000,13.147,13.150,13.139,13.142,14134.54,1665373199999,185792.05248,594,6956.47,91444.55045,0 -1665373200000,13.143,13.147,13.141,13.144,9329.80,1665373499999,122630.26642,461,5536.47,72771.79311,0 -1665373500000,13.144,13.155,13.141,13.153,11392.35,1665373799999,149796.12321,576,7261.34,95482.87460,0 -1665373800000,13.154,13.154,13.143,13.146,9946.79,1665374099999,130776.74010,400,4730.31,62193.82576,0 -1665374100000,13.148,13.164,13.139,13.159,17375.80,1665374399999,228551.21012,635,10295.53,135438.35789,0 -1665374400000,13.159,13.161,13.145,13.158,21135.72,1665374699999,277997.61195,925,11703.82,153938.39394,0 -1665374700000,13.158,13.173,13.157,13.168,12433.67,1665374999999,163696.19048,544,7884.33,103806.13080,0 -1665375000000,13.168,13.172,13.163,13.164,9463.87,1665375299999,124617.46449,415,2914.90,38386.64332,0 -1665375300000,13.163,13.184,13.163,13.181,12107.61,1665375599999,159507.23149,635,7055.65,92948.40242,0 -1665375600000,13.180,13.184,13.150,13.150,18391.44,1665375899999,242237.43033,656,3318.02,43704.62899,0 -1665375900000,13.150,13.168,13.143,13.165,17148.06,1665376199999,225607.68235,528,9360.52,123145.91212,0 -1665376200000,13.165,13.166,13.134,13.135,16466.70,1665376499999,216443.02981,678,5093.32,66960.24105,0 -1665376500000,13.134,13.146,13.112,13.144,39624.14,1665376799999,520199.22502,1276,17276.95,226875.33117,0 -1665376800000,13.145,13.170,13.135,13.168,20853.87,1665377099999,274268.17450,700,11434.29,150390.88311,0 -1665377100000,13.169,13.177,13.164,13.177,19076.29,1665377399999,251228.20782,714,10242.14,134894.12622,0 -1665377400000,13.176,13.190,13.171,13.185,20221.13,1665377699999,266513.16460,682,14104.15,185898.04972,0 -1665377700000,13.184,13.194,13.181,13.182,14069.77,1665377999999,185539.02297,656,6589.69,86903.81978,0 -1665378000000,13.183,13.191,13.168,13.189,23076.48,1665378299999,304141.17181,889,10474.12,138064.93017,0 -1665378300000,13.189,13.190,13.164,13.170,12976.68,1665378599999,170976.15561,645,2554.85,33665.08911,0 -1665378600000,13.171,13.172,13.164,13.168,6736.19,1665378899999,88703.95455,414,2344.04,30869.29094,0 -1665378900000,13.168,13.186,13.166,13.186,9123.00,1665379199999,120204.11331,440,6452.30,85016.56359,0 -1665379200000,13.187,13.187,13.173,13.173,13883.14,1665379499999,182984.75126,537,6535.28,86133.84658,0 -1665379500000,13.174,13.195,13.173,13.188,16651.01,1665379799999,219554.12387,660,8593.04,113302.91517,0 -1665379800000,13.189,13.191,13.125,13.137,59593.99,1665380099999,783727.19534,1630,29525.99,388171.68112,0 -1665380100000,13.137,13.137,13.104,13.123,61585.67,1665380399999,808045.86461,1816,31398.41,411949.44346,0 -1665380400000,13.123,13.123,13.109,13.120,40547.19,1665380699999,531839.31695,1092,21436.09,281171.64852,0 -1665380700000,13.120,13.121,13.079,13.080,98493.15,1665380999999,1290286.60573,2347,26556.68,347872.37633,0 -1665381000000,13.080,13.094,13.074,13.076,70948.68,1665381299999,928198.69228,1727,31271.38,409151.14210,0 -1665381300000,13.075,13.079,13.068,13.069,39223.52,1665381599999,512794.32859,1152,17180.52,224634.88802,0 -1665381600000,13.069,13.080,13.050,13.072,107633.66,1665381899999,1406238.17510,2627,50361.04,658040.01390,0 -1665381900000,13.071,13.118,13.071,13.113,72433.78,1665382199999,948900.85731,1856,47800.30,626140.16599,0 -1665382200000,13.113,13.130,13.108,13.123,41657.68,1665382499999,546550.51529,1254,21695.36,284648.32719,0 -1665382500000,13.123,13.135,13.121,13.124,24283.23,1665382799999,318801.37039,875,9946.35,130583.77086,0 -1665382800000,13.124,13.129,13.111,13.113,20954.65,1665383099999,274883.55835,779,8494.92,111447.30027,0 -1665383100000,13.112,13.122,13.088,13.091,38679.35,1665383399999,506781.14782,1066,9768.39,128066.27069,0 -1665383400000,13.092,13.096,13.070,13.079,49444.05,1665383699999,646860.03855,1354,23138.85,302727.25836,0 -1665383700000,13.079,13.087,13.056,13.066,52008.01,1665383999999,679594.82094,1438,23872.51,311992.72727,0 -1665384000000,13.066,13.067,13.051,13.065,32649.30,1665384299999,426386.49923,1017,14842.48,193857.86888,0 -1665384300000,13.064,13.071,13.057,13.058,30180.55,1665384599999,394287.08924,1010,10568.51,138084.17793,0 -1665384600000,13.059,13.063,13.012,13.033,115863.33,1665384899999,1510286.37791,2599,37005.28,482343.57438,0 -1665384900000,13.032,13.054,13.017,13.045,67782.48,1665385199999,883549.86746,1415,37002.00,482317.10875,0 -1665385200000,13.046,13.048,13.022,13.045,58031.98,1665385499999,756458.01596,1618,25266.46,329367.11747,0 -1665385500000,13.044,13.062,13.040,13.061,27747.01,1665385799999,362081.94873,883,16529.65,215727.17122,0 -1665385800000,13.060,13.086,13.056,13.084,51646.51,1665386099999,675143.23436,1211,28356.10,370676.22224,0 -1665386100000,13.083,13.084,13.056,13.075,29536.10,1665386399999,385997.95698,876,9532.46,124546.68630,0 -1665386400000,13.075,13.099,13.070,13.097,46787.34,1665386699999,612187.64030,1209,29596.82,387240.03133,0 -1665386700000,13.097,13.109,13.085,13.085,25484.85,1665386999999,333799.06854,886,9177.16,120208.35852,0 -1665387000000,13.085,13.087,13.064,13.075,34468.54,1665387299999,450773.31202,998,13413.20,175429.01800,0 -1665387300000,13.075,13.092,13.074,13.088,24061.07,1665387599999,314789.80708,644,11739.93,153591.22895,0 -1665387600000,13.087,13.095,13.083,13.093,13973.75,1665387899999,182907.54555,573,9170.89,120047.12633,0 -1665387900000,13.092,13.109,13.086,13.094,23951.72,1665388199999,313702.16749,897,10339.03,135427.05366,0 -1665388200000,13.094,13.102,13.056,13.070,66575.81,1665388499999,870425.34810,1472,23559.23,308026.79426,0 -1665388500000,13.070,13.074,13.059,13.071,15680.15,1665388799999,204907.34481,608,9352.54,122224.86079,0 -1665388800000,13.071,13.073,13.033,13.034,47519.69,1665389099999,620114.31952,1597,21609.62,282018.83952,0 -1665389100000,13.034,13.034,13.001,13.005,107875.44,1665389399999,1403753.46985,2458,49634.10,645914.65062,0 -1665389400000,13.006,13.007,12.935,12.954,246719.10,1665389699999,3199476.53377,5712,99627.25,1291852.81236,0 -1665389700000,12.954,12.959,12.873,12.907,238260.30,1665389999999,3076858.37303,5710,106916.49,1381041.88919,0 -1665390000000,12.908,12.915,12.850,12.857,149608.94,1665390299999,1926372.07402,3341,75287.05,969341.77332,0 -1665390300000,12.858,12.858,12.777,12.799,353557.21,1665390599999,4532242.06701,7834,145751.25,1868867.74326,0 -1665390600000,12.800,12.802,12.714,12.761,410643.64,1665390899999,5238006.68690,8641,184302.30,2351352.25051,0 -1665390900000,12.760,12.760,12.700,12.745,223951.30,1665391199999,2849601.85610,4701,96467.70,1227866.68329,0 -1665391200000,12.745,12.760,12.715,12.759,160925.43,1665391499999,2049846.15825,3358,84368.57,1074919.10127,0 -1665391500000,12.759,12.803,12.722,12.795,176364.98,1665391799999,2252160.57526,3816,106385.38,1358820.96272,0 -1665391800000,12.795,12.795,12.766,12.790,73190.50,1665392099999,935237.78694,1958,41421.25,529314.81980,0 -1665392100000,12.792,12.793,12.772,12.787,53051.94,1665392399999,678114.17409,1566,22576.05,288578.64333,0 -1665392400000,12.787,12.824,12.776,12.819,102185.25,1665392699999,1308689.69470,2757,61295.83,785123.98386,0 -1665392700000,12.820,12.837,12.801,12.831,85004.06,1665392999999,1089809.39018,2237,43478.88,557467.30447,0 -1665393000000,12.833,12.853,12.819,12.852,61687.87,1665393299999,791885.26622,1867,37766.15,484856.57569,0 -1665393300000,12.853,12.872,12.837,12.853,60764.63,1665393599999,781127.12951,1902,31851.00,409491.47864,0 -1665393600000,12.854,12.868,12.846,12.857,39601.89,1665393899999,509240.75630,1210,13465.09,173171.96963,0 -1665393900000,12.857,12.864,12.845,12.856,46312.16,1665394199999,595311.19440,1175,23224.10,298535.61163,0 -1665394200000,12.854,12.877,12.853,12.869,41310.35,1665394499999,531493.91873,1239,21302.13,274088.22618,0 -1665394500000,12.868,12.869,12.843,12.855,47203.75,1665394799999,606862.92676,1069,14922.75,191822.95362,0 -1665394800000,12.855,12.893,12.855,12.886,48670.05,1665395099999,626802.95464,1347,24781.71,319146.03974,0 -1665395100000,12.885,12.925,12.884,12.923,97392.23,1665395399999,1257143.78448,2285,56471.21,728956.50946,0 -1665395400000,12.922,12.935,12.901,12.932,60353.32,1665395699999,779587.69737,1540,27419.41,354275.99670,0 -1665395700000,12.932,12.934,12.902,12.907,44170.39,1665395999999,570546.62781,1059,17742.22,229163.47950,0 -1665396000000,12.907,12.913,12.890,12.909,55311.12,1665396299999,713558.96528,1605,27365.72,353056.65675,0 -1665396300000,12.910,12.912,12.880,12.882,36489.67,1665396599999,470577.22206,1158,14218.21,183405.23569,0 -1665396600000,12.882,12.915,12.878,12.905,23353.53,1665396899999,301090.01349,988,12373.93,159555.66910,0 -1665396900000,12.902,12.906,12.884,12.897,18824.25,1665397199999,242762.01530,816,8335.29,107496.03441,0 -1665397200000,12.897,12.919,12.892,12.913,27039.40,1665397499999,348935.04530,915,13917.54,179598.41211,0 -1665397500000,12.913,12.927,12.906,12.923,46533.19,1665397799999,601050.31000,1238,29169.25,376782.27078,0 -1665397800000,12.923,12.925,12.915,12.919,19482.62,1665398099999,251703.03326,912,8695.54,112342.17558,0 -1665398100000,12.919,12.919,12.896,12.898,34253.21,1665398399999,442087.53298,976,7381.15,95267.96493,0 -1665398400000,12.898,12.905,12.882,12.889,32653.18,1665398699999,420989.49448,943,12779.63,164773.91337,0 -1665398700000,12.890,12.892,12.875,12.888,27812.78,1665398999999,358315.65991,957,11473.42,147836.17482,0 -1665399000000,12.889,12.893,12.879,12.879,20758.20,1665399299999,267503.38575,764,11283.31,145415.54625,0 -1665399300000,12.879,12.879,12.852,12.862,60387.76,1665399599999,776710.05454,1481,22741.99,292495.20477,0 -1665399600000,12.862,12.876,12.840,12.875,44308.79,1665399899999,569634.37223,1378,18666.34,240040.17195,0 -1665399900000,12.875,12.906,12.872,12.906,34133.29,1665400199999,440036.16180,975,19732.38,254382.26253,0 -1665400200000,12.906,12.906,12.895,12.898,24443.23,1665400499999,315322.67160,750,8603.29,110989.14791,0 -1665400500000,12.898,12.937,12.898,12.933,51101.55,1665400799999,660106.50073,1497,31137.67,402263.15676,0 -1665400800000,12.932,12.953,12.926,12.933,57300.21,1665401099999,741561.73868,1566,35478.66,459196.21276,0 -1665401100000,12.933,12.946,12.930,12.938,45013.90,1665401399999,582367.80023,997,23886.57,309054.77960,0 -1665401400000,12.940,12.953,12.932,12.937,31941.78,1665401699999,413481.38638,938,16661.77,215697.22263,0 -1665401700000,12.937,12.937,12.916,12.918,20837.35,1665401999999,269345.33636,745,6999.97,90481.43498,0 -1665402000000,12.919,12.920,12.907,12.920,22985.52,1665402299999,296803.76385,716,10714.56,138360.90061,0 -1665402300000,12.920,12.927,12.900,12.901,26856.42,1665402599999,346785.70560,742,12565.61,162291.67764,0 -1665402600000,12.901,12.920,12.901,12.907,17795.75,1665402899999,229726.49285,602,9420.55,121612.83813,0 -1665402900000,12.907,12.916,12.903,12.903,17940.32,1665403199999,231570.29172,605,4036.89,52113.10973,0 -1665403200000,12.902,12.915,12.885,12.892,28828.15,1665403499999,371809.63968,1359,12660.88,163314.11213,0 -1665403500000,12.893,12.900,12.883,12.892,30671.03,1665403799999,395366.62247,1014,12591.92,162325.02387,0 -1665403800000,12.893,12.900,12.873,12.876,26801.13,1665404099999,345434.98455,909,9605.04,123835.42177,0 -1665404100000,12.876,12.876,12.851,12.862,39026.69,1665404399999,502022.23265,1351,19814.05,254852.02804,0 -1665404400000,12.862,12.895,12.861,12.891,35951.27,1665404699999,463333.99735,976,27148.54,349891.40017,0 -1665404700000,12.892,12.919,12.886,12.918,15286.50,1665404999999,197193.05722,729,8914.36,115003.44126,0 -1665405000000,12.918,12.939,12.887,12.922,75725.40,1665405299999,978058.33131,1717,47335.67,611344.14517,0 -1665405300000,12.921,12.940,12.912,12.912,69802.35,1665405599999,902361.48421,1550,33746.79,436332.90326,0 -1665405600000,12.913,12.920,12.893,12.893,22386.11,1665405899999,288909.96657,788,10666.37,137646.03759,0 -1665405900000,12.893,12.901,12.882,12.895,32571.65,1665406199999,419859.91752,1037,18936.95,244112.85123,0 -1665406200000,12.894,12.901,12.890,12.898,17441.26,1665406499999,224883.07256,725,8433.49,108741.65006,0 -1665406500000,12.895,12.944,12.893,12.938,57681.00,1665406799999,745637.32247,1340,31597.99,408433.94706,0 -1665406800000,12.938,12.954,12.935,12.941,47097.57,1665407099999,609632.57429,1489,24378.18,315574.41488,0 -1665407100000,12.942,12.966,12.941,12.949,77028.84,1665407399999,997752.28324,1725,41597.45,538904.52951,0 -1665407400000,12.949,12.950,12.914,12.925,64176.11,1665407699999,829980.63956,1423,23148.91,299337.53004,0 -1665407700000,12.925,12.932,12.911,12.911,19854.15,1665407999999,256588.82771,843,10782.41,139366.65112,0 -1665408000000,12.912,12.918,12.893,12.906,35811.28,1665408299999,462161.13116,1051,18790.53,242516.34757,0 -1665408300000,12.907,12.923,12.906,12.908,16181.09,1665408599999,208959.98235,723,7613.64,98326.80355,0 -1665408600000,12.908,12.921,12.850,12.879,82722.09,1665408899999,1066092.19122,2359,32431.80,418042.51137,0 -1665408900000,12.879,12.890,12.855,12.869,49968.59,1665409199999,643341.85998,1473,26585.84,342314.84099,0 -1665409200000,12.869,12.903,12.860,12.894,54751.44,1665409499999,705600.53540,1549,35586.06,458664.63416,0 -1665409500000,12.894,12.913,12.881,12.896,34617.87,1665409799999,446511.22608,1216,17627.62,227372.07597,0 -1665409800000,12.897,12.906,12.832,12.837,81351.21,1665410099999,1046032.07133,2026,30309.67,389755.17118,0 -1665410100000,12.837,12.869,12.833,12.841,53061.93,1665410399999,681938.20532,1415,22884.42,294134.22634,0 -1665410400000,12.843,12.864,12.826,12.830,72352.72,1665410699999,929334.29631,2008,29113.55,373912.58860,0 -1665410700000,12.830,12.872,12.827,12.847,53102.34,1665410999999,682323.84655,1249,31004.95,398335.25228,0 -1665411000000,12.847,12.874,12.836,12.871,62188.91,1665411299999,799512.35266,1394,40013.24,514447.95287,0 -1665411300000,12.871,12.896,12.867,12.891,50636.20,1665411599999,652381.68148,1540,29055.28,374365.45591,0 -1665411600000,12.891,12.908,12.884,12.899,66192.91,1665411899999,853736.76841,1365,25521.74,329167.73138,0 -1665411900000,12.900,12.929,12.883,12.904,45476.99,1665412199999,586993.91345,1446,25032.42,323133.76487,0 -1665412200000,12.905,12.931,12.869,12.881,73982.71,1665412499999,954664.00049,2156,30595.32,394809.60938,0 -1665412500000,12.880,12.885,12.820,12.824,77231.22,1665412799999,992435.56035,2109,36796.85,472936.11246,0 -1665412800000,12.823,12.830,12.800,12.808,121027.47,1665413099999,1550473.35635,2511,46119.93,590907.54967,0 -1665413100000,12.808,12.818,12.795,12.810,52503.87,1665413399999,672483.62862,1651,25534.61,327095.66728,0 -1665413400000,12.810,12.813,12.758,12.774,92331.35,1665413699999,1179987.35230,2410,28146.59,359850.23089,0 -1665413700000,12.773,12.802,12.769,12.795,46032.40,1665413999999,588592.68056,1530,27345.91,349642.48805,0 -1665414000000,12.795,12.811,12.781,12.783,51873.27,1665414299999,663625.38991,1915,28364.00,362884.03438,0 -1665414300000,12.783,12.806,12.782,12.797,33712.38,1665414599999,431402.52427,1134,22186.83,283944.58087,0 -1665414600000,12.796,12.840,12.796,12.839,43378.85,1665414899999,556147.84999,1391,30655.81,393034.89362,0 -1665414900000,12.839,12.842,12.810,12.810,37696.09,1665415199999,483504.40679,1224,14394.07,184658.65759,0 -1665415200000,12.810,12.850,12.808,12.835,54135.36,1665415499999,694608.59333,1405,27838.45,357114.76759,0 -1665415500000,12.835,12.838,12.824,12.830,27315.77,1665415799999,350528.21137,766,15119.33,194024.21877,0 -1665415800000,12.829,12.861,12.822,12.855,44119.74,1665416099999,566296.80760,1307,23470.90,301265.22190,0 -1665416100000,12.851,12.853,12.832,12.839,26798.95,1665416399999,344121.83454,1056,11214.21,144010.75925,0 -1665416400000,12.840,12.840,12.814,12.824,28220.10,1665416699999,361939.80558,977,13763.78,176549.78030,0 -1665416700000,12.824,12.825,12.794,12.818,31132.50,1665416999999,398687.68605,1333,12861.25,164710.91999,0 -1665417000000,12.818,12.824,12.801,12.802,33728.46,1665417299999,432184.72276,1128,15990.08,204892.30911,0 -1665417300000,12.801,12.814,12.790,12.792,24644.86,1665417599999,315492.85293,923,9150.14,117146.04066,0 -1665417600000,12.792,12.808,12.779,12.789,53361.58,1665417899999,682707.25835,1743,28160.39,360293.31618,0 -1665417900000,12.789,12.797,12.745,12.768,67795.14,1665418199999,865448.39425,2105,26700.72,340822.11262,0 -1665418200000,12.768,12.779,12.761,12.763,26521.48,1665418499999,338629.01450,916,17801.29,227301.10889,0 -1665418500000,12.763,12.793,12.760,12.775,38689.11,1665418799999,494376.85928,1306,27142.89,346817.94443,0 -1665418800000,12.775,12.781,12.670,12.715,230812.50,1665419099999,2934235.13076,5272,91791.33,1167271.83777,0 -1665419100000,12.714,12.756,12.714,12.755,70445.50,1665419399999,897014.22624,1879,40473.90,515211.10501,0 -1665419400000,12.756,12.760,12.733,12.747,68911.26,1665419699999,878419.32192,1796,33406.02,425843.03484,0 -1665419700000,12.747,12.757,12.733,12.756,28592.98,1665419999999,364475.27613,1137,16301.56,207801.89742,0 -1665420000000,12.755,12.771,12.750,12.756,34888.76,1665420299999,445259.00426,1265,20086.88,256373.01021,0 -1665420300000,12.757,12.759,12.725,12.729,28356.79,1665420599999,361356.97762,1302,14162.85,180490.34834,0 -1665420600000,12.728,12.728,12.691,12.708,63862.56,1665420899999,811331.09099,1894,31992.60,406408.42984,0 -1665420900000,12.708,12.716,12.698,12.706,29285.13,1665421199999,372134.01109,1114,15278.42,194156.16905,0 -1665421200000,12.706,12.711,12.690,12.693,38112.57,1665421499999,484017.16989,1411,18757.84,238224.32851,0 -1665421500000,12.694,12.699,12.663,12.695,111964.52,1665421799999,1419616.80245,2363,54489.83,690911.08862,0 -1665421800000,12.695,12.787,12.694,12.777,109605.43,1665422099999,1396984.78899,2915,67952.31,865822.28905,0 -1665422100000,12.777,12.799,12.771,12.791,94385.30,1665422399999,1206955.36766,2086,47035.55,601471.73845,0 -1665422400000,12.790,12.799,12.750,12.753,75404.75,1665422699999,963670.52916,1387,26055.37,333059.48254,0 -1665422700000,12.753,12.769,12.746,12.761,43095.06,1665422999999,549824.91168,894,19404.84,247595.55717,0 -1665423000000,12.761,12.832,12.761,12.804,90603.70,1665423299999,1160150.23830,2206,54160.30,693461.62284,0 -1665423300000,12.805,12.819,12.800,12.814,36117.34,1665423599999,462578.34387,1029,19881.52,254620.19921,0 -1665423600000,12.815,12.815,12.785,12.788,43405.60,1665423899999,555727.14293,1165,24321.66,311413.66597,0 -1665423900000,12.787,12.850,12.772,12.847,77626.86,1665424199999,994735.54068,1870,40755.16,522143.32158,0 -1665424200000,12.847,12.869,12.826,12.846,86920.49,1665424499999,1116537.92401,1970,38770.55,498168.30215,0 -1665424500000,12.847,12.848,12.822,12.827,37302.99,1665424799999,478741.65576,1081,15425.13,197956.37606,0 -1665424800000,12.827,12.833,12.816,12.827,54314.30,1665425099999,696662.86375,1282,26342.79,337910.06471,0 -1665425100000,12.827,12.828,12.794,12.800,47948.33,1665425399999,614072.95150,1281,24066.71,308197.52615,0 -1665425400000,12.800,12.813,12.797,12.806,20645.68,1665425699999,264378.32117,614,11323.13,145012.17756,0 -1665425700000,12.806,12.820,12.792,12.809,21144.82,1665425999999,270753.95372,676,11647.35,149158.44954,0 -1665426000000,12.809,12.824,12.784,12.790,21704.47,1665426299999,277877.01046,812,8969.34,114839.80660,0 -1665426300000,12.790,12.813,12.787,12.804,26458.96,1665426599999,338650.14659,698,14668.32,187756.98339,0 -1665426600000,12.804,12.832,12.793,12.823,40068.57,1665426899999,513497.86523,1056,23136.90,296498.63605,0 -1665426900000,12.822,12.825,12.794,12.800,27465.50,1665427199999,351667.99662,763,10738.67,137487.65901,0 -1665427200000,12.798,12.802,12.788,12.795,25947.11,1665427499999,331935.58088,847,14854.65,190034.04196,0 -1665427500000,12.795,12.796,12.783,12.790,31357.02,1665427799999,401056.62825,1027,14737.52,188492.41489,0 -1665427800000,12.789,12.816,12.789,12.809,33910.10,1665428099999,434128.23159,992,22101.45,282938.32307,0 -1665428100000,12.809,12.815,12.787,12.801,29738.39,1665428399999,380698.78930,973,13685.47,175195.33907,0 -1665428400000,12.801,12.810,12.781,12.785,35692.98,1665428699999,456573.33569,1156,15413.66,197155.73255,0 -1665428700000,12.784,12.794,12.766,12.785,33250.49,1665428999999,424862.57928,1110,13030.53,166535.11636,0 -1665429000000,12.784,12.798,12.774,12.796,18734.09,1665429299999,239565.65093,750,10468.65,133879.64634,0 -1665429300000,12.797,12.819,12.796,12.813,36589.77,1665429599999,468582.82245,1070,17673.95,226351.56635,0 -1665429600000,12.814,12.823,12.799,12.803,26303.30,1665429899999,336970.81297,882,13064.59,167397.63318,0 -1665429900000,12.801,12.805,12.759,12.778,36804.53,1665430199999,470314.29554,967,15143.82,193521.12024,0 -1665430200000,12.778,12.797,12.766,12.787,21836.20,1665430499999,279147.11705,815,9840.88,125800.81974,0 -1665430500000,12.788,12.817,12.783,12.795,34871.51,1665430799999,446307.35085,889,19372.38,247910.82532,0 -1665430800000,12.794,12.799,12.780,12.782,12811.57,1665431099999,163836.37513,540,6114.79,78196.25510,0 -1665431100000,12.781,12.809,12.778,12.804,16711.43,1665431399999,213853.18978,691,8467.09,108362.23370,0 -1665431400000,12.803,12.810,12.777,12.808,43536.15,1665431699999,557122.81534,1066,24230.15,310108.07046,0 -1665431700000,12.807,12.809,12.773,12.776,13460.66,1665431999999,172181.12144,492,4056.78,51877.68940,0 -1665432000000,12.776,12.782,12.772,12.781,15587.12,1665432299999,199148.83406,802,10578.07,135154.15928,0 -1665432300000,12.780,12.797,12.777,12.797,12847.41,1665432599999,164250.69190,573,9538.29,121948.14153,0 -1665432600000,12.797,12.810,12.787,12.799,19941.37,1665432899999,255252.02133,657,10817.45,138475.00368,0 -1665432900000,12.799,12.800,12.786,12.787,9059.56,1665433199999,115900.20841,451,4316.02,55221.36689,0 -1665433200000,12.787,12.820,12.787,12.817,14161.29,1665433499999,181338.39697,608,9078.74,116259.88362,0 -1665433500000,12.816,12.822,12.803,12.821,11948.19,1665433799999,153086.75780,554,5062.35,64860.52735,0 -1665433800000,12.821,12.829,12.809,12.824,19275.30,1665434099999,247108.08966,771,9756.22,125084.89376,0 -1665434100000,12.824,12.829,12.795,12.795,19955.58,1665434399999,255678.73960,607,4325.42,55423.79847,0 -1665434400000,12.794,12.794,12.771,12.780,16299.67,1665434699999,208296.19979,661,7648.84,97733.92565,0 -1665434700000,12.779,12.808,12.775,12.796,15678.76,1665434999999,200556.81469,586,11225.85,143586.94707,0 -1665435000000,12.795,12.796,12.776,12.777,9926.96,1665435299999,126927.15993,376,2594.81,33180.09599,0 -1665435300000,12.776,12.785,12.772,12.781,13799.02,1665435599999,176308.53062,517,8444.50,107897.25226,0 -1665435600000,12.782,12.822,12.782,12.812,24915.83,1665435899999,318942.54664,924,13839.33,177130.27278,0 -1665435900000,12.812,12.813,12.773,12.775,22111.64,1665436199999,282744.38394,842,11800.29,150868.88600,0 -1665436200000,12.776,12.796,12.776,12.795,12603.36,1665436499999,161128.84416,427,9889.65,126438.23151,0 -1665436500000,12.795,12.799,12.788,12.791,6687.66,1665436799999,85560.64827,471,2744.84,35119.29789,0 -1665436800000,12.790,12.796,12.781,12.796,8975.20,1665437099999,114772.13652,442,4485.86,57370.90123,0 -1665437100000,12.797,12.815,12.795,12.810,17951.35,1665437399999,229865.63157,495,13516.17,173079.86565,0 -1665437400000,12.811,12.811,12.803,12.803,3714.36,1665437699999,47569.68741,359,668.34,8559.74423,0 -1665437700000,12.803,12.803,12.773,12.776,25366.55,1665437999999,324363.53349,809,7958.21,101738.75858,0 -1665438000000,12.775,12.782,12.772,12.780,9770.52,1665438299999,124837.19140,443,5837.51,74587.52196,0 -1665438300000,12.779,12.780,12.730,12.747,70468.16,1665438599999,898298.40905,1657,20570.65,262183.20615,0 -1665438600000,12.748,12.759,12.712,12.715,63467.94,1665438899999,808008.53621,1366,21006.16,267500.66962,0 -1665438900000,12.715,12.766,12.709,12.752,33436.58,1665439199999,425737.11509,990,20090.02,255847.89304,0 -1665439200000,12.750,12.750,12.706,12.733,28859.69,1665439499999,367349.52160,1240,15798.77,201056.62921,0 -1665439500000,12.733,12.742,12.303,12.509,920937.35,1665439799999,11511076.45719,22752,329112.99,4110688.84747,0 -1665439800000,12.510,12.534,12.440,12.456,191865.65,1665440099999,2395461.51265,4615,84192.07,1050872.86820,0 -1665440100000,12.457,12.490,12.433,12.474,123689.77,1665440399999,1540711.16248,3258,56590.65,705045.84335,0 -1665440400000,12.474,12.527,12.471,12.527,101057.36,1665440699999,1262786.62456,2882,61504.00,768569.93848,0 -1665440700000,12.526,12.528,12.492,12.526,68999.72,1665440999999,863394.44918,1808,39184.11,490405.53197,0 -1665441000000,12.524,12.555,12.520,12.533,51536.34,1665441299999,646111.93624,1922,27137.66,340220.23767,0 -1665441300000,12.533,12.543,12.494,12.516,67735.70,1665441599999,847778.94973,1954,34403.52,430757.08371,0 -1665441600000,12.516,12.528,12.500,12.502,32299.07,1665441899999,404130.49619,1275,18955.32,237187.70060,0 -1665441900000,12.502,12.512,12.472,12.473,57605.02,1665442199999,719564.73902,1567,22130.24,276501.95573,0 -1665442200000,12.473,12.509,12.463,12.508,32337.44,1665442499999,403857.69855,1144,19342.76,241633.11826,0 -1665442500000,12.506,12.506,12.463,12.464,38759.88,1665442799999,483732.89878,1239,14733.62,183894.57125,0 -1665442800000,12.463,12.517,12.457,12.513,63531.68,1665443099999,792976.45266,1953,41744.49,521059.71962,0 -1665443100000,12.512,12.529,12.498,12.506,45449.82,1665443399999,568776.06724,1347,22018.10,275556.14433,0 -1665443400000,12.505,12.517,12.500,12.513,34221.85,1665443699999,428097.38442,969,24739.38,309476.33208,0 -1665443700000,12.513,12.557,12.513,12.552,31221.58,1665443999999,391227.79492,1284,14632.96,183402.08013,0 -1665444000000,12.553,12.554,12.526,12.535,38974.28,1665444299999,488522.84570,1080,14724.44,184554.28501,0 -1665444300000,12.534,12.535,12.516,12.520,18408.05,1665444599999,230569.95673,741,7641.61,95717.87443,0 -1665444600000,12.522,12.523,12.506,12.514,24979.30,1665444899999,312643.54190,911,14984.01,187543.74684,0 -1665444900000,12.514,12.514,12.490,12.494,23237.23,1665445199999,290408.90004,1020,8446.09,105559.27796,0 -1665445200000,12.494,12.504,12.485,12.485,15548.45,1665445499999,194252.36019,873,7349.16,91828.67356,0 -1665445500000,12.484,12.484,12.414,12.461,134078.12,1665445799999,1669061.28681,3191,63715.37,792958.16492,0 -1665445800000,12.461,12.480,12.437,12.455,41996.00,1665446099999,523228.30371,1228,20043.32,249793.58867,0 -1665446100000,12.456,12.461,12.415,12.426,70448.97,1665446399999,876453.87288,1429,30203.41,375874.36612,0 -1665446400000,12.426,12.427,12.270,12.331,296998.70,1665446699999,3665029.32563,7930,137274.42,1693704.07757,0 -1665446700000,12.331,12.338,12.131,12.199,367727.36,1665446999999,4496474.73767,9931,162124.75,1983246.37951,0 -1665447000000,12.199,12.239,12.081,12.155,315243.42,1665447299999,3830591.59593,7379,150822.76,1833520.17897,0 -1665447300000,12.156,12.250,12.116,12.224,257019.11,1665447599999,3138279.86440,5328,136189.80,1663418.20263,0 -1665447600000,12.225,12.267,12.219,12.261,102185.01,1665447899999,1251047.47886,2570,52828.59,646887.84559,0 -1665447900000,12.261,12.292,12.228,12.276,82026.48,1665448199999,1005983.42693,2188,46989.35,576381.45555,0 -1665448200000,12.275,12.316,12.258,12.306,95320.26,1665448499999,1171644.16836,2607,54655.33,671856.23438,0 -1665448500000,12.305,12.310,12.279,12.302,75071.64,1665448799999,923054.96393,2016,29731.17,365563.61629,0 -1665448800000,12.300,12.313,12.287,12.304,68836.93,1665449099999,846632.55822,1824,39757.61,489036.49174,0 -1665449100000,12.304,12.313,12.264,12.299,77304.52,1665449399999,949832.69217,2193,27625.72,339433.85762,0 -1665449400000,12.299,12.331,12.295,12.316,53375.64,1665449699999,657408.07429,1615,22359.04,275356.24239,0 -1665449700000,12.315,12.316,12.287,12.297,58974.01,1665449999999,725311.06497,1455,20746.93,255157.42414,0 -1665450000000,12.297,12.297,12.253,12.290,72333.28,1665450299999,887917.17533,1774,37076.58,455183.36515,0 -1665450300000,12.290,12.325,12.290,12.318,46771.90,1665450599999,575775.65887,1314,22109.81,272167.00533,0 -1665450600000,12.318,12.318,12.298,12.313,37509.88,1665450899999,461717.78618,1068,21473.90,264330.88160,0 -1665450900000,12.314,12.314,12.280,12.285,55927.56,1665451199999,687611.19936,1728,20097.99,247090.02338,0 -1665451200000,12.285,12.297,12.275,12.294,52968.33,1665451499999,650743.25789,1519,24288.65,298438.43878,0 -1665451500000,12.293,12.298,12.279,12.288,36294.51,1665451799999,446017.93881,1314,15539.08,190971.94469,0 -1665451800000,12.289,12.291,12.252,12.262,66178.41,1665452099999,812124.71467,1784,28127.49,345177.76292,0 -1665452100000,12.263,12.287,12.258,12.275,55170.17,1665452399999,677006.99866,1600,26562.18,325991.61992,0 -1665452400000,12.276,12.282,12.226,12.273,101477.10,1665452699999,1243873.43356,2438,48491.26,594494.02314,0 -1665452700000,12.272,12.272,12.239,12.266,54406.99,1665452999999,666748.76056,1365,22106.69,270951.72728,0 -1665453000000,12.266,12.310,12.266,12.286,65666.02,1665453299999,807526.49535,1362,39664.44,487777.66791,0 -1665453300000,12.286,12.300,12.263,12.275,30759.99,1665453599999,377804.63681,918,17269.10,212095.96722,0 -1665453600000,12.275,12.276,12.207,12.207,68534.10,1665453899999,839254.87207,1925,25069.57,307100.20176,0 -1665453900000,12.209,12.252,12.207,12.233,54933.91,1665454199999,671927.02430,1250,33955.16,415311.12256,0 -1665454200000,12.233,12.246,12.213,12.240,39883.66,1665454499999,487619.20410,1088,20345.38,248755.90333,0 -1665454500000,12.240,12.300,12.214,12.299,50877.88,1665454799999,623545.48689,1342,27922.67,342254.43864,0 -1665454800000,12.299,12.338,12.287,12.322,53331.58,1665455099999,656543.07458,1458,28772.56,354243.62461,0 -1665455100000,12.321,12.321,12.293,12.307,29212.67,1665455399999,359564.95336,894,11083.43,136436.53048,0 -1665455400000,12.307,12.328,12.300,12.323,33732.09,1665455699999,415412.87186,957,23374.74,287865.67485,0 -1665455700000,12.322,12.350,12.314,12.340,43580.80,1665455999999,537582.69457,1253,28816.47,355513.10613,0 -1665456000000,12.341,12.359,12.326,12.354,64411.85,1665456299999,794787.47918,1426,31869.35,393319.40678,0 -1665456300000,12.354,12.365,12.338,12.363,28176.44,1665456599999,348083.96118,959,17432.28,215383.25628,0 -1665456600000,12.362,12.362,12.346,12.351,24622.67,1665456899999,304155.44559,746,7602.88,93915.64839,0 -1665456900000,12.350,12.368,12.348,12.362,25065.84,1665457199999,309741.96888,715,14943.31,184661.40487,0 -1665457200000,12.361,12.361,12.341,12.343,28230.71,1665457499999,348663.11464,1068,11593.31,143190.31787,0 -1665457500000,12.344,12.357,12.331,12.353,19695.21,1665457799999,243076.59472,655,9989.57,123297.23140,0 -1665457800000,12.355,12.355,12.327,12.345,20539.42,1665458099999,253469.07504,711,7998.22,98685.99263,0 -1665458100000,12.345,12.347,12.329,12.347,13871.36,1665458399999,171145.95460,640,6900.73,85142.92801,0 -1665458400000,12.346,12.349,12.330,12.348,16557.08,1665458699999,204321.10537,625,9418.97,116233.79623,0 -1665458700000,12.349,12.357,12.322,12.325,17050.32,1665458999999,210346.18406,729,7437.48,91772.06991,0 -1665459000000,12.326,12.361,12.326,12.357,17342.35,1665459299999,214049.23931,715,12534.70,154712.25914,0 -1665459300000,12.357,12.357,12.323,12.326,16442.43,1665459599999,202860.66285,661,7826.32,96556.23559,0 -1665459600000,12.325,12.341,12.311,12.326,20676.74,1665459899999,254834.18857,686,10180.74,125468.72813,0 -1665459900000,12.326,12.364,12.318,12.352,33870.79,1665460199999,418133.61174,966,24762.86,305699.99245,0 -1665460200000,12.351,12.351,12.332,12.345,27248.30,1665460499999,336261.88336,757,14210.29,175370.07195,0 -1665460500000,12.345,12.348,12.324,12.328,19190.86,1665460799999,236726.32912,649,8533.75,105280.79715,0 -1665460800000,12.327,12.348,12.322,12.328,24864.95,1665461099999,306705.78475,1047,12222.89,150774.52459,0 -1665461100000,12.328,12.360,12.323,12.355,25054.24,1665461399999,309284.18053,761,13736.52,169580.58358,0 -1665461400000,12.355,12.375,12.350,12.369,28464.99,1665461699999,351833.00195,879,13217.17,163387.44408,0 -1665461700000,12.368,12.375,12.324,12.337,26127.92,1665461999999,322657.50745,879,13621.89,168199.20243,0 -1665462000000,12.337,12.346,12.332,12.335,21567.15,1665462299999,266097.69070,698,10562.80,130322.41637,0 -1665462300000,12.334,12.344,12.324,12.326,17841.21,1665462599999,220044.59554,661,8435.94,104038.32965,0 -1665462600000,12.325,12.331,12.304,12.323,41599.42,1665462899999,512425.52739,1421,18958.59,233525.83465,0 -1665462900000,12.323,12.327,12.300,12.302,19938.95,1665463199999,245498.67188,699,8460.85,104187.18982,0 -1665463200000,12.303,12.311,12.239,12.249,263446.31,1665463499999,3231964.97512,3877,91765.02,1125122.73132,0 -1665463500000,12.250,12.299,12.249,12.295,56077.69,1665463799999,688514.23166,1280,30824.30,378439.81404,0 -1665463800000,12.295,12.303,12.286,12.301,27530.42,1665464099999,338453.93254,964,13373.12,164415.31263,0 -1665464100000,12.300,12.311,12.292,12.305,17717.08,1665464399999,217900.63475,681,8322.00,102356.29637,0 -1665464400000,12.304,12.304,12.276,12.280,29559.84,1665464699999,363164.83845,1287,12693.77,155958.14237,0 -1665464700000,12.280,12.335,12.277,12.330,49738.95,1665464999999,612509.22836,1429,29883.38,367948.48609,0 -1665465000000,12.329,12.347,12.327,12.342,31001.53,1665465299999,382468.09284,985,16969.17,209340.61894,0 -1665465300000,12.343,12.358,12.335,12.335,29601.05,1665465599999,365483.33306,916,13622.63,168236.88633,0 -1665465600000,12.335,12.345,12.335,12.341,18804.78,1665465899999,232059.05611,751,10532.85,129983.78224,0 -1665465900000,12.341,12.355,12.340,12.349,19815.28,1665466199999,244674.43196,695,12213.18,150799.86054,0 -1665466200000,12.349,12.349,12.324,12.326,23196.23,1665466499999,286128.66777,868,10872.04,134103.78838,0 -1665466500000,12.326,12.331,12.312,12.314,16948.60,1665466799999,208847.90971,658,6550.23,80729.69805,0 -1665466800000,12.314,12.328,12.312,12.315,12892.50,1665467099999,158819.18190,606,6333.49,78019.41156,0 -1665467100000,12.315,12.315,12.280,12.288,40810.11,1665467399999,501565.25731,1153,17312.85,212758.56068,0 -1665467400000,12.287,12.298,12.284,12.290,13351.31,1665467699999,164098.02968,568,9169.56,112704.30758,0 -1665467700000,12.290,12.292,12.275,12.279,16387.73,1665467999999,201327.90817,650,7568.33,92988.10134,0 -1665468000000,12.278,12.289,12.254,12.262,43798.74,1665468299999,537576.52288,1577,21595.11,265055.08095,0 -1665468300000,12.263,12.302,12.254,12.276,38526.48,1665468599999,473106.14111,1182,19463.61,239012.67904,0 -1665468600000,12.276,12.284,12.256,12.278,27825.98,1665468899999,341419.56216,901,13639.74,167379.50033,0 -1665468900000,12.278,12.290,12.273,12.281,29030.99,1665469199999,356489.02592,847,14516.81,178284.20256,0 -1665469200000,12.280,12.296,12.278,12.283,15435.13,1665469499999,189653.79048,705,7642.41,93903.15710,0 -1665469500000,12.284,12.302,12.284,12.297,18307.34,1665469799999,225079.88140,741,10472.79,128754.20760,0 -1665469800000,12.297,12.342,12.295,12.331,47427.00,1665470099999,584419.90451,1505,25174.54,310156.38288,0 -1665470100000,12.332,12.360,12.327,12.360,50839.08,1665470399999,627794.50698,1376,23033.99,284439.84233,0 -1665470400000,12.360,12.371,12.345,12.370,41893.55,1665470699999,517808.85768,1221,22261.74,275171.76204,0 -1665470700000,12.370,12.387,12.367,12.374,35958.59,1665470999999,445019.01195,1192,15848.09,196151.33081,0 -1665471000000,12.375,12.376,12.345,12.357,21935.26,1665471299999,271080.64870,872,6850.87,84663.21339,0 -1665471300000,12.358,12.360,12.314,12.324,42557.13,1665471599999,524712.44350,1274,24053.90,296526.51190,0 -1665471600000,12.327,12.335,12.301,12.321,64421.38,1665471899999,793451.83845,1526,36952.78,455090.65889,0 -1665471900000,12.319,12.322,12.299,12.305,28824.67,1665472199999,354785.29092,813,16355.94,201310.45799,0 -1665472200000,12.305,12.310,12.265,12.281,46761.00,1665472499999,574475.68961,1310,19892.52,244352.41416,0 -1665472500000,12.281,12.321,12.278,12.315,39262.98,1665472799999,482942.94630,1240,25129.39,309100.00263,0 -1665472800000,12.315,12.322,12.306,12.306,24357.97,1665473099999,299905.01625,814,11406.74,140449.63071,0 -1665473100000,12.307,12.337,12.307,12.326,31154.19,1665473399999,383972.48815,856,17914.16,220766.99232,0 -1665473400000,12.326,12.349,12.326,12.340,33248.09,1665473699999,410272.67012,1071,15627.57,192850.22883,0 -1665473700000,12.340,12.362,12.340,12.360,32690.19,1665473999999,403762.41006,1020,17295.48,213608.28160,0 -1665474000000,12.360,12.362,12.336,12.345,19415.24,1665474299999,239749.76351,776,8243.94,101797.67507,0 -1665474300000,12.346,12.364,12.345,12.357,12399.41,1665474599999,153209.29649,644,7922.03,97889.14929,0 -1665474600000,12.358,12.363,12.341,12.343,18183.69,1665474899999,224580.46028,652,6080.11,75102.39364,0 -1665474900000,12.342,12.368,12.326,12.355,57768.90,1665475199999,713776.19873,1264,41803.35,516608.09812,0 -1665475200000,12.354,12.363,12.342,12.354,33851.14,1665475499999,418135.21318,1060,12790.65,157977.44978,0 -1665475500000,12.354,12.376,12.353,12.374,26169.08,1665475799999,323627.63469,849,10958.20,135520.17498,0 -1665475800000,12.374,12.378,12.363,12.369,23793.82,1665476099999,294352.15064,767,10682.23,132156.14292,0 -1665476100000,12.369,12.372,12.346,12.356,23237.47,1665476399999,287225.43643,773,10912.23,134903.49228,0 -1665476400000,12.356,12.368,12.350,12.355,23494.81,1665476699999,290392.94441,797,11688.80,144489.68459,0 -1665476700000,12.356,12.369,12.350,12.365,26081.03,1665476999999,322365.58772,689,16658.65,205916.98746,0 -1665477000000,12.365,12.365,12.347,12.351,13905.96,1665477299999,171809.87079,604,5763.90,71210.95015,0 -1665477300000,12.350,12.362,12.345,12.362,18339.00,1665477599999,226585.59547,655,14132.54,174619.53860,0 -1665477600000,12.362,12.371,12.354,12.364,15707.22,1665477899999,194172.85669,581,9321.43,115235.93104,0 -1665477900000,12.364,12.368,12.353,12.361,10738.96,1665478199999,132753.31571,587,4038.91,49929.60350,0 -1665478200000,12.360,12.373,12.346,12.348,20064.36,1665478499999,248015.53651,669,7935.08,98108.77313,0 -1665478500000,12.348,12.373,12.348,12.370,19178.17,1665478799999,237130.13808,634,12970.99,160382.84298,0 -1665478800000,12.371,12.415,12.361,12.398,77555.12,1665479099999,961063.20735,2925,56175.55,696138.48126,0 -1665479100000,12.398,12.414,12.376,12.409,36244.98,1665479399999,449294.50966,1042,20262.89,251218.83388,0 -1665479400000,12.406,12.408,12.382,12.393,23793.70,1665479699999,294892.94695,781,12692.99,157322.95445,0 -1665479700000,12.392,12.399,12.376,12.381,32714.94,1665479999999,405267.08349,1034,15592.96,193161.61632,0 -1665480000000,12.385,12.390,12.361,12.375,27969.50,1665480299999,346135.56629,1001,12078.37,149504.56741,0 -1665480300000,12.375,12.385,12.364,12.384,18307.40,1665480599999,226567.84160,633,10036.35,124227.44847,0 -1665480600000,12.384,12.389,12.360,12.360,19186.48,1665480899999,237398.55515,798,6578.88,81410.61776,0 -1665480900000,12.360,12.371,12.332,12.340,30378.49,1665481199999,375158.21969,983,11266.76,139166.28785,0 -1665481200000,12.340,12.344,12.290,12.308,78037.43,1665481499999,960909.10548,1991,31637.96,389603.29583,0 -1665481500000,12.308,12.316,12.291,12.313,67432.42,1665481799999,829614.03027,1422,35701.73,439230.44062,0 -1665481800000,12.313,12.344,12.295,12.326,28731.55,1665482099999,354035.75189,978,16029.66,197511.65655,0 -1665482100000,12.326,12.342,12.322,12.335,16300.39,1665482399999,201054.12823,637,10027.39,123677.88088,0 -1665482400000,12.336,12.346,12.325,12.327,33147.33,1665482699999,408880.87100,993,12778.78,157640.59154,0 -1665482700000,12.327,12.335,12.314,12.334,24016.59,1665482999999,296012.45382,759,13838.37,170570.24536,0 -1665483000000,12.334,12.343,12.329,12.338,9107.29,1665483299999,112345.36889,512,5338.82,65858.87050,0 -1665483300000,12.338,12.341,12.320,12.329,23638.89,1665483599999,291448.58827,900,11396.81,140514.32052,0 -1665483600000,12.330,12.334,12.303,12.305,37514.61,1665483899999,462148.72757,1166,16969.37,209074.78509,0 -1665483900000,12.305,12.330,12.304,12.323,40899.16,1665484199999,503944.06323,1131,18519.88,228186.76113,0 -1665484200000,12.324,12.331,12.297,12.314,35263.15,1665484499999,434102.20612,1324,18153.82,223497.72928,0 -1665484500000,12.314,12.319,12.305,12.307,17065.31,1665484799999,210113.30007,689,9812.95,120825.42032,0 -1665484800000,12.308,12.317,12.299,12.306,14512.48,1665485099999,178617.35385,668,8086.27,99534.86498,0 -1665485100000,12.306,12.314,12.304,12.313,14715.49,1665485399999,181154.38794,639,8540.02,105133.49332,0 -1665485400000,12.312,12.326,12.311,12.323,32229.89,1665485699999,397024.44458,774,21052.74,259338.17504,0 -1665485700000,12.323,12.337,12.304,12.314,23621.45,1665485999999,291084.99235,703,12226.55,150686.61507,0 -1665486000000,12.313,12.341,12.312,12.324,27153.09,1665486299999,334751.66317,873,16756.03,206557.59158,0 -1665486300000,12.322,12.362,12.322,12.361,49801.02,1665486599999,614627.31844,1321,33235.08,410161.15810,0 -1665486600000,12.361,12.361,12.347,12.352,20917.98,1665486899999,258411.32565,637,8328.69,102884.78606,0 -1665486900000,12.352,12.359,12.341,12.349,15566.40,1665487199999,192267.26632,646,5898.37,72858.30088,0 -1665487200000,12.350,12.369,12.340,12.363,23307.83,1665487499999,287971.06906,784,12069.31,149129.92943,0 -1665487500000,12.362,12.363,12.350,12.356,20579.72,1665487799999,254292.54080,719,10432.48,128915.62384,0 -1665487800000,12.356,12.367,12.347,12.364,17548.91,1665488099999,216907.55338,782,8688.72,107397.16081,0 -1665488100000,12.365,12.380,12.359,12.373,26654.07,1665488399999,329697.32013,877,14451.30,178748.50077,0 -1665488400000,12.374,12.390,12.374,12.383,22375.05,1665488699999,277050.97798,810,12305.44,152371.31968,0 -1665488700000,12.382,12.429,12.377,12.424,120749.02,1665488999999,1497580.38324,2751,72912.91,904379.68413,0 -1665489000000,12.424,12.460,12.399,12.455,94924.19,1665489299999,1180132.08545,2569,53114.53,660508.08800,0 -1665489300000,12.455,12.466,12.402,12.463,124962.41,1665489599999,1553745.47004,2820,54871.05,682100.25794,0 -1665489600000,12.463,12.479,12.436,12.456,78840.76,1665489899999,982179.90641,2466,39839.02,496292.84334,0 -1665489900000,12.457,12.503,12.455,12.495,98513.90,1665490199999,1229664.51408,2573,57557.01,718515.03543,0 -1665490200000,12.496,12.516,12.473,12.478,74331.24,1665490499999,928698.54422,2179,31559.41,394400.37529,0 -1665490500000,12.479,12.528,12.477,12.502,110291.71,1665490799999,1379262.57926,2617,58689.40,733893.02416,0 -1665490800000,12.503,12.507,12.472,12.495,57923.72,1665491099999,723508.97426,1730,28277.92,353177.34012,0 -1665491100000,12.495,12.503,12.481,12.499,54806.22,1665491399999,684791.04061,1485,23163.96,289425.38527,0 -1665491400000,12.498,12.501,12.469,12.500,71126.06,1665491699999,887776.50376,2146,32931.78,411103.17831,0 -1665491700000,12.500,12.500,12.451,12.456,55886.17,1665491999999,697022.03408,1456,23016.68,287047.52049,0 -1665492000000,12.457,12.461,12.427,12.427,75249.27,1665492299999,936272.57927,2090,27547.86,342798.16712,0 -1665492300000,12.426,12.443,12.411,12.432,57497.40,1665492599999,714543.17476,1609,30198.30,375406.68858,0 -1665492600000,12.433,12.444,12.410,12.416,32597.63,1665492899999,405162.16576,1108,16991.74,211212.88366,0 -1665492900000,12.415,12.416,12.377,12.398,64441.67,1665493199999,798884.43557,1838,31136.90,386029.78052,0 -1665493200000,12.398,12.427,12.388,12.424,78529.18,1665493499999,974574.93252,2017,45571.08,565621.72883,0 -1665493500000,12.423,12.436,12.415,12.416,34122.53,1665493799999,423946.39760,1088,15357.59,190821.21350,0 -1665493800000,12.415,12.423,12.390,12.395,26255.48,1665494099999,325601.69191,936,12338.57,153025.06645,0 -1665494100000,12.392,12.408,12.392,12.397,25536.09,1665494399999,316603.60138,885,13810.91,171233.96992,0 -1665494400000,12.398,12.430,12.397,12.421,54647.20,1665494699999,678355.87217,1441,35299.97,438180.16195,0 -1665494700000,12.421,12.423,12.401,12.406,18137.42,1665494999999,225141.48883,690,7730.91,95957.73766,0 -1665495000000,12.406,12.424,12.356,12.360,107175.72,1665495299999,1327741.53915,2494,45938.85,569142.93144,0 -1665495300000,12.360,12.360,12.308,12.338,110659.94,1665495599999,1365080.99358,3033,51229.16,632043.96941,0 -1665495600000,12.339,12.356,12.334,12.350,46540.02,1665495899999,574592.34228,1522,23839.07,294333.45560,0 -1665495900000,12.350,12.382,12.342,12.361,70575.14,1665496199999,872466.04129,2028,30175.09,373063.28743,0 -1665496200000,12.360,12.371,12.333,12.334,35712.42,1665496499999,441203.35825,1366,20803.41,257052.39797,0 -1665496500000,12.333,12.340,12.245,12.251,136121.05,1665496799999,1672561.36791,3541,46751.12,574567.65001,0 -1665496800000,12.252,12.261,12.200,12.230,201337.92,1665497099999,2460833.98903,4955,92896.43,1135686.39363,0 -1665497100000,12.231,12.287,12.221,12.276,84347.09,1665497399999,1033874.58824,2620,44691.82,547784.61299,0 -1665497400000,12.276,12.344,12.267,12.344,70517.38,1665497699999,867150.11372,2329,39076.39,480586.47032,0 -1665497700000,12.343,12.363,12.305,12.345,101041.19,1665497999999,1246679.79525,2630,43611.22,538179.46910,0 -1665498000000,12.345,12.345,12.305,12.314,45361.76,1665498299999,558950.81315,1427,19074.81,235019.34725,0 -1665498300000,12.313,12.349,12.298,12.301,40309.82,1665498599999,496766.77163,1226,23712.90,292266.79775,0 -1665498600000,12.301,12.341,12.280,12.332,62724.48,1665498899999,772258.51988,1724,35884.95,441805.37149,0 -1665498900000,12.332,12.345,12.311,12.338,49038.09,1665499199999,604475.22057,1510,28748.14,354372.44457,0 -1665499200000,12.339,12.381,12.336,12.356,86235.04,1665499499999,1065973.08015,2239,51064.01,631153.35196,0 -1665499500000,12.357,12.377,12.340,12.356,53181.00,1665499799999,657232.49057,1469,28961.03,358001.12018,0 -1665499800000,12.356,12.362,12.338,12.343,27178.20,1665500099999,335570.75033,999,14442.24,178321.30109,0 -1665500100000,12.342,12.366,12.333,12.335,32507.54,1665500399999,401403.10158,1018,14168.90,174955.19844,0 -1665500400000,12.336,12.390,12.335,12.381,55139.58,1665500699999,681967.35772,1585,30980.06,383125.31847,0 -1665500700000,12.381,12.393,12.370,12.388,40793.53,1665500999999,505117.46262,1205,21607.23,267545.48999,0 -1665501000000,12.388,12.412,12.388,12.409,51544.35,1665501299999,639100.51091,1419,32101.91,398045.01344,0 -1665501300000,12.408,12.425,12.395,12.397,48770.51,1665501599999,605384.73731,1352,29623.86,367779.20518,0 -1665501600000,12.396,12.443,12.396,12.427,62431.99,1665501899999,775750.15793,1746,33407.46,415037.89665,0 -1665501900000,12.427,12.475,12.422,12.473,80496.55,1665502199999,1002010.44094,1889,58670.80,730338.74639,0 -1665502200000,12.473,12.494,12.434,12.494,101227.84,1665502499999,1262383.50132,2672,54294.43,677198.16881,0 -1665502500000,12.494,12.499,12.464,12.480,65963.10,1665502799999,823206.22082,1847,35958.49,448755.20520,0 -1665502800000,12.481,12.487,12.440,12.466,63789.14,1665503099999,794619.54312,1972,32976.67,410802.67074,0 -1665503100000,12.465,12.517,12.455,12.495,110668.34,1665503399999,1382346.59145,2567,73213.86,914648.68711,0 -1665503400000,12.494,12.507,12.483,12.487,40648.76,1665503699999,507958.80571,1293,17381.36,217213.45488,0 -1665503700000,12.488,12.514,12.488,12.502,61384.38,1665503999999,767384.30323,1502,29467.88,368389.53962,0 -1665504000000,12.502,12.504,12.459,12.459,68679.57,1665504299999,857122.08966,2006,28991.57,361853.02878,0 -1665504300000,12.459,12.469,12.437,12.444,62356.87,1665504599999,776312.84894,1735,23460.92,292123.15321,0 -1665504600000,12.445,12.476,12.436,12.473,47186.80,1665504899999,587523.15708,1365,29654.51,369300.94421,0 -1665504900000,12.473,12.475,12.434,12.458,28372.83,1665505199999,353241.63444,948,11822.64,147198.16322,0 -1665505200000,12.458,12.475,12.424,12.442,54537.70,1665505499999,678786.19028,1429,23079.77,287314.41401,0 -1665505500000,12.441,12.441,12.411,12.423,26502.25,1665505799999,329217.79714,1014,11869.13,147440.09156,0 -1665505800000,12.423,12.434,12.408,12.410,32635.60,1665506099999,405439.49409,1158,19423.33,241346.87254,0 -1665506100000,12.410,12.417,12.402,12.417,27692.75,1665506399999,343640.96776,961,16052.50,199204.10332,0 -1665506400000,12.418,12.447,12.414,12.446,50565.11,1665506699999,628634.68539,1266,32156.79,399765.12642,0 -1665506700000,12.447,12.504,12.447,12.468,153463.95,1665506999999,1915137.08215,3121,94324.55,1177044.78128,0 -1665507000000,12.471,12.477,12.458,12.466,44455.83,1665507299999,554268.07487,1194,23161.89,288800.07949,0 -1665507300000,12.467,12.476,12.451,12.452,24488.97,1665507599999,305278.09553,888,10296.07,128373.99640,0 -1665507600000,12.453,12.467,12.448,12.459,19595.82,1665507899999,244080.37057,976,12741.40,158703.33500,0 -1665507900000,12.459,12.463,12.437,12.457,26884.74,1665508199999,334695.49503,848,13892.59,172964.77013,0 -1665508200000,12.458,12.464,12.446,12.454,17408.18,1665508499999,216821.92821,653,9226.94,114924.01126,0 -1665508500000,12.454,12.465,12.443,12.449,15691.14,1665508799999,195381.31033,646,7243.33,90197.09782,0 -1665508800000,12.449,12.457,12.436,12.455,19618.40,1665509099999,244176.65822,736,10528.10,131046.24639,0 -1665509100000,12.455,12.458,12.425,12.438,24604.02,1665509399999,306036.19114,864,9109.54,113299.79127,0 -1665509400000,12.438,12.449,12.416,12.444,54287.68,1665509699999,674855.01602,1385,20080.99,249673.87337,0 -1665509700000,12.444,12.459,12.425,12.437,25037.10,1665509999999,311538.73632,901,15294.47,190310.46810,0 -1665510000000,12.437,12.445,12.427,12.428,16826.02,1665510299999,209221.00309,661,8457.49,105169.36845,0 -1665510300000,12.427,12.442,12.413,12.418,13244.29,1665510599999,164597.04209,718,6560.14,81544.22123,0 -1665510600000,12.417,12.443,12.407,12.408,22651.82,1665510899999,281395.42117,1017,8944.68,111147.49772,0 -1665510900000,12.408,12.429,12.407,12.422,14795.19,1665511199999,183742.35736,708,7871.30,97757.09423,0 -1665511200000,12.423,12.433,12.410,12.419,24100.90,1665511499999,299339.87492,957,12096.92,150248.84787,0 -1665511500000,12.418,12.423,12.393,12.399,26961.03,1665511799999,334412.52931,1104,13029.26,161604.72892,0 -1665511800000,12.399,12.399,12.371,12.381,54933.67,1665512099999,680138.94504,1531,21948.29,271735.79970,0 -1665512100000,12.380,12.391,12.361,12.363,31943.72,1665512399999,395203.23461,1050,7945.29,98315.19870,0 -1665512400000,12.362,12.384,12.355,12.381,27998.10,1665512699999,346275.26823,1015,14943.70,184866.13412,0 -1665512700000,12.381,12.393,12.370,12.379,30266.99,1665512999999,374800.31089,914,16172.26,200261.82478,0 -1665513000000,12.380,12.392,12.375,12.378,22766.68,1665513299999,281951.01720,960,12950.92,160394.91339,0 -1665513300000,12.378,12.388,12.365,12.369,20162.98,1665513599999,249513.08623,795,9572.71,118467.74645,0 -1665513600000,12.369,12.379,12.345,12.345,22050.61,1665513899999,272546.47089,835,8065.59,99728.00130,0 -1665513900000,12.344,12.349,12.307,12.319,71646.32,1665514199999,882999.72996,2168,30037.01,370270.62933,0 -1665514200000,12.319,12.320,12.277,12.279,62506.38,1665514499999,768449.89985,1822,28994.54,356472.55395,0 -1665514500000,12.279,12.290,12.250,12.264,83587.20,1665514799999,1025181.75844,2040,35935.82,440809.63082,0 -1665514800000,12.265,12.286,12.240,12.245,90008.56,1665515099999,1103698.99426,2134,35677.36,437685.35604,0 -1665515100000,12.246,12.267,12.223,12.236,62927.04,1665515399999,770852.57786,1737,33649.58,412338.78470,0 -1665515400000,12.236,12.242,12.201,12.234,57063.24,1665515699999,697381.69202,1884,29822.53,364511.49880,0 -1665515700000,12.234,12.243,12.206,12.238,56214.06,1665515999999,687332.29548,1507,28089.28,343504.00339,0 -1665516000000,12.237,12.268,12.234,12.268,53110.05,1665516299999,650745.81313,1491,24165.15,296096.31138,0 -1665516300000,12.270,12.275,12.233,12.246,48103.09,1665516599999,589443.55662,1284,20318.85,248980.17927,0 -1665516600000,12.247,12.260,12.220,12.231,58947.89,1665516899999,721518.97754,1696,27323.75,334476.11375,0 -1665516900000,12.231,12.246,12.223,12.239,37008.99,1665517199999,452809.58353,1028,16342.35,199932.54759,0 -1665517200000,12.238,12.241,12.224,12.238,29075.90,1665517499999,355652.77198,892,14574.50,178270.26556,0 -1665517500000,12.238,12.240,12.219,12.230,24251.83,1665517799999,296582.32777,847,11414.90,139595.16838,0 -1665517800000,12.230,12.234,12.214,12.234,25946.77,1665518099999,317173.84594,820,11209.51,137029.37307,0 -1665518100000,12.233,12.249,12.219,12.222,21398.01,1665518399999,261761.71150,718,10572.80,129340.01616,0 -1665518400000,12.222,12.227,12.168,12.180,97489.73,1665518699999,1188978.92807,2626,32839.04,400573.03032,0 -1665518700000,12.181,12.212,12.176,12.212,30577.49,1665518999999,372981.67860,1108,21005.65,256223.71007,0 -1665519000000,12.213,12.244,12.210,12.234,28851.34,1665519299999,352869.23718,933,20857.28,255131.16151,0 -1665519300000,12.234,12.254,12.232,12.251,35207.60,1665519599999,431060.82574,978,19028.30,232995.25654,0 -1665519600000,12.251,12.270,12.241,12.265,25207.63,1665519899999,308978.40126,900,14366.01,176100.06964,0 -1665519900000,12.264,12.277,12.262,12.266,21016.13,1665520199999,257813.43689,740,11159.74,136907.07652,0 -1665520200000,12.266,12.267,12.234,12.249,28466.08,1665520499999,348645.92181,916,11023.45,134994.76149,0 -1665520500000,12.249,12.285,12.247,12.281,19743.53,1665520799999,242234.37065,742,13194.06,161898.90713,0 -1665520800000,12.281,12.293,12.270,12.291,27053.89,1665521099999,332266.84451,832,13465.34,165372.32061,0 -1665521100000,12.290,12.292,12.270,12.280,20906.57,1665521399999,256748.01052,697,8485.02,104201.91620,0 -1665521400000,12.280,12.280,12.261,12.262,14691.41,1665521699999,180255.39247,522,5930.68,72767.75615,0 -1665521700000,12.262,12.262,12.232,12.247,31702.28,1665521999999,388347.10078,794,9515.94,116602.39600,0 -1665522000000,12.247,12.254,12.215,12.223,34936.92,1665522299999,427322.54752,1070,18410.05,225219.46258,0 -1665522300000,12.223,12.257,12.223,12.251,17216.71,1665522599999,210805.90600,623,9501.28,116300.13923,0 -1665522600000,12.252,12.264,12.246,12.264,9751.94,1665522899999,119489.10049,360,4997.75,61238.83518,0 -1665522900000,12.264,12.273,12.252,12.252,14573.52,1665523199999,178765.40058,526,5560.48,68208.67412,0 -1665523200000,12.252,12.252,12.236,12.237,7236.99,1665523499999,88609.93018,305,1852.67,22679.01071,0 -1665523500000,12.236,12.244,12.236,12.240,11070.55,1665523799999,135503.76423,371,6066.75,74260.38248,0 -1665523800000,12.239,12.240,12.221,12.227,11981.60,1665524099999,146502.80556,437,6381.06,78013.93403,0 -1665524100000,12.227,12.259,12.224,12.255,18679.39,1665524399999,228701.57795,588,12241.22,149845.25153,0 -1665524400000,12.255,12.255,12.221,12.224,17866.85,1665524699999,218599.14269,625,10417.09,127438.42628,0 -1665524700000,12.225,12.245,12.211,12.242,19517.68,1665524999999,238616.41410,647,10046.59,122840.46477,0 -1665525000000,12.243,12.250,12.236,12.238,16380.49,1665525299999,200575.35479,511,8318.96,101880.15385,0 -1665525300000,12.238,12.254,12.236,12.239,5711.74,1665525599999,69939.61080,374,3252.91,39833.51978,0 -1665525600000,12.239,12.247,12.200,12.215,56344.81,1665525899999,688577.71987,1548,21365.27,261044.64702,0 -1665525900000,12.214,12.214,12.184,12.201,26371.92,1665526199999,321591.81374,954,10498.83,128031.09092,0 -1665526200000,12.201,12.225,12.200,12.215,20357.03,1665526499999,248592.73876,686,10084.69,123134.43389,0 -1665526500000,12.215,12.265,12.213,12.265,19302.78,1665526799999,236335.51507,701,9811.62,120108.75958,0 -1665526800000,12.264,12.266,12.242,12.248,22968.32,1665527099999,281554.01178,728,10343.22,126794.69011,0 -1665527100000,12.249,12.264,12.248,12.264,13702.83,1665527399999,167947.65446,610,8674.40,106318.63218,0 -1665527400000,12.264,12.278,12.250,12.250,31644.13,1665527699999,388094.20011,922,16842.76,206582.83283,0 -1665527700000,12.251,12.277,12.245,12.266,14605.19,1665527999999,179102.78796,537,8525.42,104536.24252,0 -1665528000000,12.266,12.267,12.250,12.261,10080.78,1665528299999,123585.21140,434,5490.33,67310.00592,0 -1665528300000,12.261,12.266,12.231,12.246,21866.49,1665528599999,267777.98942,620,8758.21,107264.56877,0 -1665528600000,12.246,12.246,12.231,12.239,9402.49,1665528899999,115058.77468,380,4538.90,55537.28488,0 -1665528900000,12.239,12.243,12.225,12.232,10759.16,1665529199999,131646.41500,422,3709.14,45383.72823,0 -1665529200000,12.231,12.251,12.221,12.242,30196.98,1665529499999,369326.21316,871,13809.94,168920.79856,0 -1665529500000,12.241,12.254,12.224,12.224,18419.99,1665529799999,225481.78584,563,8706.82,106595.07998,0 -1665529800000,12.224,12.227,12.191,12.201,29370.42,1665530099999,358606.49521,863,10688.81,130556.36053,0 -1665530100000,12.200,12.206,12.152,12.168,81158.41,1665530399999,988211.99419,2084,32908.55,400696.68172,0 -1665530400000,12.168,12.193,12.120,12.168,114711.44,1665530699999,1394363.62864,3006,64593.48,785474.97482,0 -1665530700000,12.168,12.171,12.085,12.122,148883.00,1665530999999,1804062.69495,3643,65706.67,796169.93310,0 -1665531000000,12.120,12.148,12.104,12.141,90173.79,1665531299999,1093274.39487,2609,41835.76,507228.82128,0 -1665531300000,12.142,12.150,12.126,12.135,23601.76,1665531599999,286523.60837,853,12595.16,152915.61932,0 -1665531600000,12.136,12.151,12.124,12.141,25425.02,1665531899999,308662.32308,885,12052.57,146315.40235,0 -1665531900000,12.141,12.150,12.128,12.149,36449.06,1665532199999,442468.62112,1069,16760.49,203473.75504,0 -1665532200000,12.148,12.152,12.139,12.151,32974.03,1665532499999,400510.95672,907,17426.29,211672.46857,0 -1665532500000,12.152,12.174,12.148,12.169,37338.11,1665532799999,454149.95731,1006,14574.51,177268.91401,0 -1665532800000,12.169,12.177,12.123,12.161,68124.18,1665533099999,827657.25633,1925,30059.31,365178.84259,0 -1665533100000,12.160,12.167,12.093,12.094,49902.54,1665533399999,605447.60524,1499,18393.85,223299.78918,0 -1665533400000,12.094,12.103,12.058,12.090,136371.86,1665533699999,1647377.68470,3271,59630.63,720372.90594,0 -1665533700000,12.090,12.133,12.079,12.083,135181.65,1665533999999,1635994.08608,3239,54365.68,657913.76322,0 -1665534000000,12.082,12.093,12.033,12.074,153869.45,1665534299999,1855763.92754,3823,58928.81,710898.45843,0 -1665534300000,12.074,12.088,12.053,12.055,56102.00,1665534599999,677396.96425,2010,26201.11,316384.98303,0 -1665534600000,12.055,12.121,12.055,12.116,79779.78,1665534899999,964725.92312,2273,50132.75,606211.05180,0 -1665534900000,12.116,12.127,12.106,12.114,52572.77,1665535199999,637016.97812,1642,25657.21,310904.75752,0 -1665535200000,12.115,12.129,12.094,12.123,42804.21,1665535499999,518567.36285,1391,21789.54,263960.28706,0 -1665535500000,12.123,12.160,12.122,12.157,66869.99,1665535799999,811897.77950,1862,40252.11,488742.26582,0 -1665535800000,12.156,12.159,12.120,12.125,41365.75,1665536099999,501951.65808,1291,16401.15,199004.77693,0 -1665536100000,12.124,12.124,12.097,12.114,30843.00,1665536399999,373505.25792,990,11841.54,143405.20987,0 -1665536400000,12.113,12.126,12.081,12.085,53537.76,1665536699999,647962.56148,1465,22704.36,274851.15008,0 -1665536700000,12.085,12.095,12.071,12.075,32623.79,1665536999999,394169.21395,951,15547.57,187871.94492,0 -1665537000000,12.075,12.103,12.070,12.099,27605.53,1665537299999,333659.92427,785,17587.06,212579.06456,0 -1665537300000,12.100,12.102,12.088,12.095,28583.36,1665537599999,345737.23257,785,13437.92,162546.80803,0 -1665537600000,12.095,12.104,12.072,12.073,17501.38,1665537899999,211603.60033,805,7185.43,86888.46774,0 -1665537900000,12.073,12.088,12.022,12.030,89962.91,1665538199999,1083882.00905,2221,30201.28,363872.97513,0 -1665538200000,12.031,12.061,12.020,12.046,54243.43,1665538499999,653224.66381,1613,32244.70,388325.27549,0 -1665538500000,12.045,12.060,12.035,12.043,22269.37,1665538799999,268274.19854,948,8982.65,108214.13135,0 -1665538800000,12.042,12.048,12.030,12.036,25784.80,1665539099999,310468.57220,995,14519.45,174839.13602,0 -1665539100000,12.036,12.043,12.015,12.024,74687.40,1665539399999,898144.97443,1681,22495.11,270565.12411,0 -1665539400000,12.024,12.037,11.992,12.004,120144.42,1665539699999,1442311.13208,3020,34357.76,412492.25132,0 -1665539700000,12.004,12.017,11.958,12.014,212146.71,1665539999999,2542355.24223,4260,90741.80,1087727.57050,0 -1665540000000,12.014,12.015,11.961,11.964,66813.38,1665540299999,800836.36068,2067,26221.89,314274.52370,0 -1665540300000,11.964,11.977,11.930,11.960,121027.22,1665540599999,1446622.30111,3033,55346.79,661715.32228,0 -1665540600000,11.960,11.994,11.957,11.994,38393.59,1665540899999,459819.16341,1519,24466.80,293050.44487,0 -1665540900000,11.994,11.997,11.974,11.993,38941.92,1665541199999,466756.61282,1330,23490.63,281577.19350,0 -1665541200000,11.992,11.997,11.970,11.990,21627.22,1665541499999,259178.16309,949,11413.29,136795.03506,0 -1665541500000,11.990,12.013,11.989,11.996,53958.81,1665541799999,647803.41557,1448,33942.19,407493.33488,0 -1665541800000,11.997,12.013,11.984,12.013,34749.24,1665542099999,416883.53568,1189,23712.61,284471.87411,0 -1665542100000,12.012,12.012,11.973,11.976,31196.20,1665542399999,373939.72334,933,9592.03,114993.09768,0 -1665542400000,11.977,11.982,11.967,11.978,24048.60,1665542699999,287976.64839,819,12482.78,149481.89099,0 -1665542700000,11.978,11.998,11.975,11.983,23246.93,1665542999999,278648.04922,869,14931.71,178979.20393,0 -1665543000000,11.983,11.993,11.965,11.965,18390.00,1665543299999,220303.66317,784,7569.03,90684.67444,0 -1665543300000,11.965,11.970,11.960,11.965,20923.02,1665543599999,250359.11793,748,13606.90,162821.13564,0 -1665543600000,11.966,11.975,11.933,11.933,82688.32,1665543899999,988115.49796,1930,30963.72,370057.94486,0 -1665543900000,11.934,11.946,11.887,11.903,197904.59,1665544199999,2357753.45993,4568,62115.33,740022.24691,0 -1665544200000,11.902,11.942,11.902,11.938,56886.24,1665544499999,678332.21880,1788,39294.32,468538.54215,0 -1665544500000,11.938,11.962,11.928,11.938,54614.71,1665544799999,652333.59447,1765,32031.28,382613.53748,0 -1665544800000,11.938,11.942,11.914,11.925,30694.68,1665545099999,366140.08282,1104,16217.49,193454.57163,0 -1665545100000,11.925,11.940,11.922,11.933,45373.02,1665545399999,541326.46022,1089,27762.24,331233.54563,0 -1665545400000,11.933,11.934,11.910,11.912,29963.38,1665545699999,357209.53649,1053,13342.58,159059.62095,0 -1665545700000,11.911,11.930,11.878,11.896,88642.91,1665545999999,1054872.10153,2054,32232.67,383815.73495,0 -1665546000000,11.895,11.904,11.891,11.896,26759.47,1665546299999,318333.21219,1008,13888.34,165221.20953,0 -1665546300000,11.896,11.905,11.883,11.901,40975.21,1665546599999,487345.79061,1243,22738.83,270453.46445,0 -1665546600000,11.902,11.930,11.896,11.930,57808.11,1665546899999,688448.02832,1196,41799.46,497693.93705,0 -1665546900000,11.930,11.935,11.917,11.923,44398.82,1665547199999,529435.79324,1103,16151.41,192612.99477,0 -1665547200000,11.923,11.997,11.910,11.992,112635.92,1665547499999,1346746.66650,2906,63587.51,760137.35025,0 -1665547500000,11.991,12.027,11.964,12.025,121004.10,1665547799999,1451644.42013,3011,80699.01,968402.08032,0 -1665547800000,12.024,12.032,12.009,12.025,66214.35,1665548099999,795960.54702,1688,27010.06,324702.62025,0 -1665548100000,12.024,12.057,12.023,12.050,81953.13,1665548399999,986848.73768,1955,41214.60,496359.88187,0 -1665548400000,12.050,12.062,12.045,12.046,46994.86,1665548699999,566358.12836,1450,21256.70,256194.81382,0 -1665548700000,12.047,12.049,12.025,12.048,43072.40,1665548999999,518477.93693,1333,17619.47,212099.65178,0 -1665549000000,12.047,12.048,12.025,12.029,55717.01,1665549299999,670519.48730,1377,19150.51,230463.29111,0 -1665549300000,12.029,12.035,12.020,12.023,23772.15,1665549599999,285905.52938,946,12310.43,148064.58743,0 -1665549600000,12.022,12.040,12.020,12.037,21410.32,1665549899999,257545.71536,946,12436.25,149602.87295,0 -1665549900000,12.036,12.054,12.027,12.048,27905.73,1665550199999,336018.23050,1263,16853.66,202959.92169,0 -1665550200000,12.048,12.076,12.046,12.071,57061.41,1665550499999,688146.00025,1671,35176.24,424236.52628,0 -1665550500000,12.070,12.079,12.054,12.074,32714.93,1665550799999,394781.14433,1282,17971.83,216883.33052,0 -1665550800000,12.074,12.075,12.017,12.024,60208.73,1665551099999,725164.95243,1899,19967.36,240618.44792,0 -1665551100000,12.023,12.047,12.023,12.025,20231.31,1665551399999,243507.35478,887,12597.58,151650.02509,0 -1665551400000,12.026,12.033,12.023,12.027,18828.59,1665551699999,226467.91941,871,9570.02,115110.95540,0 -1665551700000,12.026,12.035,12.010,12.011,26050.47,1665551999999,313123.48841,1056,8746.41,105123.82428,0 -1665552000000,12.011,12.017,11.994,12.013,41988.88,1665552299999,504067.20029,1429,14823.83,177971.29533,0 -1665552300000,12.013,12.023,12.005,12.014,23851.49,1665552599999,286567.66714,902,14448.33,173600.18075,0 -1665552600000,12.015,12.042,12.011,12.038,23514.31,1665552899999,282829.19966,977,16485.74,198280.75185,0 -1665552900000,12.038,12.051,12.029,12.032,29032.77,1665553199999,349503.61324,1032,14207.39,171044.68127,0 -1665553200000,12.031,12.069,12.025,12.064,20147.20,1665553499999,242710.02322,842,11742.65,141452.10628,0 -1665553500000,12.064,12.100,12.059,12.098,67062.79,1665553799999,810328.62370,1905,42553.09,514226.09245,0 -1665553800000,12.099,12.106,12.089,12.105,47023.11,1665554099999,568965.05770,1481,23323.86,282232.55833,0 -1665554100000,12.104,12.104,12.073,12.074,42583.58,1665554399999,514691.62855,1203,13475.94,162936.59016,0 -1665554400000,12.074,12.084,12.050,12.068,52298.49,1665554699999,631133.23594,1602,20917.49,252460.99594,0 -1665554700000,12.068,12.086,12.060,12.082,22593.02,1665554999999,272786.34865,845,14246.38,172025.07389,0 -1665555000000,12.082,12.094,12.073,12.092,26679.53,1665555299999,322403.46722,860,13918.08,168202.81857,0 -1665555300000,12.090,12.104,12.083,12.096,37652.61,1665555599999,455549.75644,1269,25603.90,309784.38448,0 -1665555600000,12.096,12.096,12.071,12.083,43515.55,1665555899999,525784.93263,1287,20767.74,250949.79456,0 -1665555900000,12.085,12.126,12.083,12.123,60309.40,1665556199999,730224.10398,1693,39169.33,474277.22385,0 -1665556200000,12.122,12.155,12.105,12.140,81559.77,1665556499999,989470.84364,2707,50870.48,617169.37683,0 -1665556500000,12.140,12.175,12.137,12.169,93830.57,1665556799999,1140762.34107,3179,55165.11,670676.72401,0 -1665556800000,12.169,12.185,12.164,12.183,55667.89,1665557099999,677753.05745,1809,29179.88,355275.11536,0 -1665557100000,12.184,12.196,12.137,12.141,91770.44,1665557399999,1116824.49339,2318,37254.84,453521.07591,0 -1665557400000,12.142,12.146,12.121,12.130,54059.10,1665557699999,655951.85930,1569,23276.72,282431.93798,0 -1665557700000,12.130,12.134,12.120,12.125,28530.50,1665557999999,345977.82029,922,15611.25,189322.97326,0 -1665558000000,12.125,12.142,12.099,12.104,56373.26,1665558299999,683058.12061,1709,27681.57,335501.72314,0 -1665558300000,12.107,12.124,12.106,12.117,21673.55,1665558599999,262574.65852,974,10363.83,125558.39128,0 -1665558600000,12.116,12.122,12.103,12.116,23544.06,1665558899999,285165.12825,890,11473.93,138985.55785,0 -1665558900000,12.115,12.115,12.083,12.092,61634.30,1665559199999,745439.52181,1459,20614.30,249347.95542,0 -1665559200000,12.091,12.118,12.091,12.101,31948.99,1665559499999,386609.16120,865,14594.68,176608.68599,0 -1665559500000,12.101,12.103,12.062,12.069,48974.67,1665559799999,591398.42921,1338,22379.52,270226.39793,0 -1665559800000,12.069,12.076,12.052,12.071,62703.26,1665560099999,756391.74751,1592,25289.07,305069.47217,0 -1665560100000,12.071,12.085,12.064,12.076,34909.28,1665560399999,421529.82401,1038,19580.69,236443.70758,0 -1665560400000,12.077,12.099,12.075,12.096,32369.99,1665560699999,391300.97988,868,22512.99,272146.06354,0 -1665560700000,12.096,12.125,12.095,12.120,68237.28,1665560999999,826616.87616,1528,46422.96,562337.33676,0 -1665561000000,12.119,12.134,12.115,12.120,40808.19,1665561299999,494798.45932,1054,19336.84,234469.55744,0 -1665561300000,12.119,12.124,12.103,12.117,30152.08,1665561599999,365305.03758,889,19181.09,232406.14591,0 -1665561600000,12.118,12.139,12.113,12.139,34863.11,1665561899999,422657.02843,1218,22437.61,272035.06270,0 -1665561900000,12.138,12.138,12.101,12.102,28700.61,1665562199999,347905.88877,865,12635.81,153182.99848,0 -1665562200000,12.102,12.110,12.082,12.096,29447.50,1665562499999,356138.79374,894,14748.00,178357.99845,0 -1665562500000,12.095,12.127,12.090,12.125,25478.58,1665562799999,308600.09040,917,12062.88,146116.48619,0 -1665562800000,12.124,12.136,12.120,12.133,24122.72,1665563099999,292575.94810,788,11818.95,143356.33724,0 -1665563100000,12.133,12.136,12.110,12.124,27091.50,1665563399999,328387.89002,734,7934.89,96206.64420,0 -1665563400000,12.124,12.127,12.101,12.109,27347.33,1665563699999,331217.61293,755,12211.33,147891.70820,0 -1665563700000,12.110,12.117,12.095,12.103,20578.64,1665563999999,249095.74530,581,11186.65,135408.86696,0 -1665564000000,12.102,12.108,12.095,12.098,13258.41,1665564299999,160444.62248,536,3554.22,43012.96220,0 -1665564300000,12.098,12.135,12.098,12.128,21028.78,1665564599999,254847.53586,803,11647.83,141126.41102,0 -1665564600000,12.127,12.145,12.120,12.132,32399.89,1665564899999,393163.95401,854,18885.77,229195.15230,0 -1665564900000,12.132,12.141,12.130,12.131,9777.56,1665565199999,118653.40801,508,5655.47,68632.50581,0 -1665565200000,12.131,12.155,12.123,12.139,29843.83,1665565499999,362285.17008,1189,14324.32,173885.28406,0 -1665565500000,12.140,12.146,12.130,12.135,13944.61,1665565799999,169259.68950,600,4634.40,56258.26821,0 -1665565800000,12.135,12.143,12.129,12.136,14675.82,1665566099999,178125.99212,574,8384.51,101771.07124,0 -1665566100000,12.136,12.165,12.136,12.153,21130.85,1665566399999,256772.61951,771,12396.26,150639.46755,0 -1665566400000,12.153,12.171,12.151,12.167,45609.47,1665566699999,554793.06980,837,25629.69,311743.42872,0 -1665566700000,12.167,12.210,12.167,12.205,85240.91,1665566999999,1039115.51853,1837,64425.69,785440.59161,0 -1665567000000,12.203,12.203,12.161,12.166,65977.82,1665567299999,803647.24837,1332,20224.34,246242.91592,0 -1665567300000,12.165,12.180,12.153,12.178,27177.56,1665567599999,330643.78106,784,14149.42,172154.23986,0 -1665567600000,12.178,12.192,12.155,12.171,34355.46,1665567899999,418170.50109,951,13664.71,166349.15287,0 -1665567900000,12.171,12.173,12.141,12.142,39607.63,1665568199999,481326.23094,895,13020.64,158215.18319,0 -1665568200000,12.142,12.158,12.125,12.128,28669.43,1665568499999,348034.53738,855,10370.97,125938.79206,0 -1665568500000,12.129,12.145,12.127,12.135,21422.63,1665568799999,259966.26278,620,13280.12,161151.39102,0 -1665568800000,12.134,12.153,12.125,12.132,47030.84,1665569099999,570744.29225,1255,21350.16,259131.72410,0 -1665569100000,12.132,12.139,12.122,12.122,22253.08,1665569399999,269945.39741,778,7518.71,91209.73830,0 -1665569400000,12.121,12.130,12.114,12.123,31215.63,1665569699999,378379.84452,909,12201.05,147912.59921,0 -1665569700000,12.122,12.138,12.120,12.129,19166.85,1665569999999,232503.75146,736,8949.62,108557.55440,0 -1665570000000,12.129,12.131,12.105,12.110,33209.93,1665570299999,402337.11376,1030,14143.67,171347.25925,0 -1665570300000,12.110,12.122,12.108,12.115,19112.92,1665570599999,231551.48995,621,8506.05,103046.22152,0 -1665570600000,12.115,12.115,12.094,12.100,42381.95,1665570899999,512900.30514,1356,18122.21,219307.81666,0 -1665570900000,12.102,12.112,12.098,12.108,24264.51,1665571199999,293711.41192,709,9336.77,113033.82964,0 -1665571200000,12.108,12.111,12.092,12.099,20950.18,1665571499999,253483.41102,760,5215.92,63122.78747,0 -1665571500000,12.100,12.118,12.072,12.075,34907.93,1665571799999,422076.07282,1076,7923.74,95878.59025,0 -1665571800000,12.075,12.090,12.070,12.084,49538.65,1665572099999,598473.44472,1007,23742.55,286862.62438,0 -1665572100000,12.085,12.111,12.082,12.097,36099.50,1665572399999,436777.85181,930,25012.54,302640.07846,0 -1665572400000,12.097,12.109,12.097,12.098,28034.97,1665572699999,339315.65670,965,15156.91,183446.94864,0 -1665572700000,12.097,12.103,12.086,12.090,12649.03,1665572999999,152987.08957,574,5419.56,65546.69991,0 -1665573000000,12.090,12.092,12.067,12.072,43938.21,1665573299999,530568.75857,1142,16545.24,199797.21133,0 -1665573300000,12.072,12.082,12.072,12.077,24360.47,1665573599999,294204.77718,757,12723.56,153672.04267,0 -1665573600000,12.078,12.084,12.073,12.082,20574.11,1665573899999,248502.74351,761,9814.17,118542.84303,0 -1665573900000,12.083,12.094,12.073,12.086,25437.39,1665574199999,307358.44935,812,16345.13,197495.50138,0 -1665574200000,12.085,12.089,12.040,12.047,53729.00,1665574499999,647838.10208,1672,14773.98,178186.49167,0 -1665574500000,12.048,12.066,12.047,12.060,27026.95,1665574799999,325847.86319,778,16196.66,195260.72054,0 -1665574800000,12.061,12.076,12.055,12.068,21042.39,1665575099999,253839.26675,749,11108.97,134008.18117,0 -1665575100000,12.067,12.072,12.050,12.069,33047.47,1665575399999,398630.26451,928,15546.34,187514.58123,0 -1665575400000,12.070,12.070,12.041,12.048,57904.43,1665575699999,697954.23701,1301,20560.64,247801.08198,0 -1665575700000,12.049,12.067,12.044,12.055,34455.27,1665575999999,415406.55668,871,20646.91,248934.34426,0 -1665576000000,12.055,12.069,12.047,12.051,27721.94,1665576299999,334287.33720,1162,14412.59,173804.11509,0 -1665576300000,12.050,12.072,12.045,12.071,19519.65,1665576599999,235397.97376,816,9600.61,115787.23637,0 -1665576600000,12.070,12.088,12.065,12.075,32862.19,1665576899999,396916.49514,919,16247.31,196230.98264,0 -1665576900000,12.076,12.085,12.063,12.063,13607.33,1665577199999,164329.21195,633,5547.73,67010.43606,0 -1665577200000,12.063,12.075,12.024,12.072,66759.59,1665577499999,804505.76125,1631,29872.21,360165.47621,0 -1665577500000,12.072,12.083,12.041,12.057,32491.54,1665577799999,392017.18945,950,15021.36,181251.98415,0 -1665577800000,12.054,12.054,11.911,11.935,392262.22,1665578099999,4688899.05800,8333,160747.45,1920647.61254,0 -1665578100000,11.934,11.994,11.911,11.991,131855.97,1665578399999,1576068.44459,3306,67341.46,804952.39363,0 -1665578400000,11.989,12.106,11.989,12.062,181497.14,1665578699999,2187391.90594,4335,99548.39,1199613.33271,0 -1665578700000,12.062,12.062,12.001,12.004,83971.84,1665578999999,1010018.22301,2266,36806.46,442669.80054,0 -1665579000000,12.005,12.013,11.963,11.978,77011.31,1665579299999,923229.49064,1969,29905.28,358556.08500,0 -1665579300000,11.978,11.988,11.965,11.969,45403.40,1665579599999,543620.59293,1232,21983.89,263229.25583,0 -1665579600000,11.970,11.988,11.949,11.975,84561.12,1665579899999,1011737.58785,2202,44672.12,534513.01039,0 -1665579900000,11.975,11.976,11.945,11.963,49129.47,1665580199999,587366.27324,1292,27148.25,324571.25802,0 -1665580200000,11.962,12.015,11.960,11.985,54633.76,1665580499999,655136.15625,1466,31617.29,379199.03076,0 -1665580500000,11.986,12.023,11.986,12.020,40414.11,1665580799999,485024.44296,1189,21176.89,254190.21633,0 -1665580800000,12.019,12.027,12.006,12.025,31430.61,1665581099999,377608.88474,888,15225.01,182926.43399,0 -1665581100000,12.024,12.026,12.002,12.004,46689.34,1665581399999,561035.65516,1043,19715.15,236943.77204,0 -1665581400000,12.004,12.012,11.959,11.985,79265.43,1665581699999,949590.60691,1896,36838.55,441296.48425,0 -1665581700000,11.985,12.058,11.981,12.044,94311.77,1665581999999,1134720.87515,2220,51564.45,620411.53206,0 -1665582000000,12.046,12.068,12.011,12.066,74803.29,1665582299999,900445.63821,1881,38233.94,460304.71731,0 -1665582300000,12.065,12.079,12.035,12.045,68021.16,1665582599999,819910.95662,1699,31506.39,379825.44191,0 -1665582600000,12.044,12.061,12.017,12.026,45281.70,1665582899999,545195.86350,1224,21923.97,263974.99271,0 -1665582900000,12.027,12.045,12.016,12.025,51771.17,1665583199999,622735.56688,1213,24195.16,291041.15125,0 -1665583200000,12.026,12.037,12.011,12.015,73144.25,1665583499999,879354.92559,1566,33518.50,402965.91734,0 -1665583500000,12.015,12.019,11.965,11.976,86589.76,1665583799999,1037452.04545,1932,38627.74,462669.32413,0 -1665583800000,11.977,11.981,11.940,11.942,74586.69,1665584099999,891524.27554,1857,30437.59,363836.71442,0 -1665584100000,11.941,11.962,11.929,11.954,79021.69,1665584399999,943696.54431,2012,37470.92,447531.29654,0 -1665584400000,11.953,11.957,11.903,11.916,82434.29,1665584699999,983037.73766,2027,32115.77,382954.27083,0 -1665584700000,11.915,11.972,11.913,11.944,96807.99,1665584999999,1156633.99186,2075,63699.48,761036.33515,0 -1665585000000,11.944,11.973,11.930,11.947,73017.94,1665585299999,872534.87187,1799,30765.27,367624.89859,0 -1665585300000,11.947,11.948,11.916,11.924,57801.40,1665585599999,689399.67128,1340,25335.23,302168.46990,0 -1665585600000,11.924,11.932,11.919,11.923,27671.22,1665585899999,329975.67806,1004,15826.95,188749.32130,0 -1665585900000,11.924,11.939,11.900,11.931,69282.18,1665586199999,825755.48884,1873,24965.64,297754.76048,0 -1665586200000,11.931,11.955,11.919,11.953,45502.43,1665586499999,543076.54115,1439,19040.84,227280.40949,0 -1665586500000,11.952,11.966,11.945,11.946,38592.78,1665586799999,461432.25960,1112,20783.33,248523.52567,0 -1665586800000,11.947,11.970,11.942,11.955,70304.09,1665587099999,840694.65657,1682,34014.35,406727.44560,0 -1665587100000,11.954,11.974,11.951,11.963,30846.94,1665587399999,368968.48980,1038,16604.99,198632.35917,0 -1665587400000,11.964,11.983,11.964,11.979,38188.74,1665587699999,457297.38991,1095,23673.44,283475.03164,0 -1665587700000,11.979,11.999,11.969,11.993,41098.04,1665587999999,492520.26431,1295,18362.26,220048.84864,0 -1665588000000,11.994,11.995,11.966,11.976,41454.68,1665588299999,496730.79427,1214,17047.08,204258.33561,0 -1665588300000,11.975,11.989,11.971,11.979,32236.09,1665588599999,386154.02159,999,13339.13,159798.66958,0 -1665588600000,11.980,11.985,11.958,11.965,29611.85,1665588899999,354422.17251,1173,14403.12,172388.63512,0 -1665588900000,11.965,11.975,11.956,11.963,30760.60,1665589199999,368100.04871,805,14198.99,169914.73060,0 -1665589200000,11.963,11.990,11.957,11.982,31225.95,1665589499999,373975.60754,946,19123.16,229033.75797,0 -1665589500000,11.983,12.009,11.982,12.007,32267.54,1665589799999,387102.04429,1085,20996.21,251884.58939,0 -1665589800000,12.008,12.027,12.005,12.016,57140.39,1665590099999,686645.41334,1466,33504.43,402632.74171,0 -1665590100000,12.016,12.029,12.014,12.014,27445.36,1665590399999,329958.71097,966,13235.57,159139.15476,0 -1665590400000,12.015,12.021,11.989,11.995,37589.32,1665590699999,451209.03337,1445,17350.63,208250.32939,0 -1665590700000,11.995,12.014,11.968,11.979,68303.62,1665590999999,819131.17427,1546,30180.14,361985.26196,0 -1665591000000,11.979,11.980,11.957,11.966,46447.01,1665591299999,555744.98380,1252,20771.53,248508.37890,0 -1665591300000,11.966,11.967,11.957,11.959,25539.36,1665591599999,305487.73655,938,12139.27,145200.28426,0 -1665591600000,11.960,11.964,11.935,11.937,43243.57,1665591899999,516602.64750,1435,14110.19,168570.55257,0 -1665591900000,11.936,11.940,11.920,11.925,43365.09,1665592199999,517321.38361,1153,19024.18,226967.52278,0 -1665592200000,11.925,11.945,11.916,11.945,46565.93,1665592499999,555537.82243,1352,26079.60,311174.34679,0 -1665592500000,11.944,11.944,11.910,11.914,37235.28,1665592799999,443923.16968,1103,16288.05,194200.28969,0 -1665592800000,11.913,11.926,11.909,11.920,18948.32,1665593099999,225815.96708,772,11764.61,140203.13429,0 -1665593100000,11.921,11.934,11.916,11.929,25373.92,1665593399999,302544.81553,946,17531.14,209041.75389,0 -1665593400000,11.929,11.940,11.926,11.934,20107.49,1665593699999,239969.09537,827,13303.45,158762.46828,0 -1670543700000,9.820,9.825,9.810,9.824,6550.52,1670543999999,64314.16780,376,3122.62,30658.48197,0 -1670544000000,9.824,9.837,9.823,9.832,27487.73,1670544299999,270171.88864,889,12128.02,119204.03672,0 -1670544300000,9.831,9.839,9.823,9.834,24665.52,1670544599999,242492.45041,845,6758.63,66459.32564,0 -1670544600000,9.835,9.847,9.829,9.844,9409.60,1670544899999,92590.63607,543,4687.29,46121.35518,0 -1670544900000,9.844,9.844,9.798,9.806,40615.86,1670545199999,398671.69271,1214,12077.22,118481.73278,0 -1670545200000,9.805,9.826,9.799,9.805,27801.68,1670545499999,272857.89085,802,8333.14,81764.14227,0 -1670545500000,9.806,9.812,9.791,9.806,27672.04,1670545799999,271165.17032,926,11400.99,111734.72311,0 -1670545800000,9.808,9.845,9.808,9.838,37570.59,1670546099999,369238.98285,1073,19993.16,196483.22729,0 -1670546100000,9.839,9.843,9.832,9.838,11437.40,1670546399999,112513.69255,516,4884.37,48049.88021,0 -1670546400000,9.838,9.843,9.808,9.809,19276.72,1670546699999,189378.00582,534,5715.94,56177.50089,0 -1670546700000,9.809,9.838,9.809,9.837,14560.51,1670546999999,143012.12086,527,9647.76,94749.48156,0 -1670547000000,9.838,9.841,9.830,9.832,11398.06,1670547299999,112096.96791,455,4278.12,42076.27116,0 -1670547300000,9.832,9.848,9.827,9.848,11623.31,1670547599999,114324.62733,425,5591.23,55006.69658,0 -1670547600000,9.847,9.858,9.823,9.823,28704.05,1670547899999,282557.07434,974,14162.42,139447.26173,0 -1670547900000,9.822,9.849,9.821,9.842,18148.14,1670548199999,178546.11978,612,12027.29,118313.51419,0 -1670548200000,9.842,9.853,9.842,9.851,7353.15,1670548499999,72399.54684,362,4659.49,45879.17382,0 -1670548500000,9.851,9.854,9.833,9.853,8179.63,1670548799999,80540.65293,368,3909.15,38495.96591,0 -1670548800000,9.853,9.865,9.851,9.861,29238.15,1670549099999,288247.85482,887,16954.87,167171.18336,0 -1670549100000,9.861,9.891,9.859,9.876,54128.21,1670549399999,534351.44565,1487,34406.99,339661.95224,0 -1670549400000,9.874,9.896,9.842,9.842,45841.38,1670549699999,452520.88885,1404,20169.97,199216.50628,0 -1670549700000,9.842,9.853,9.836,9.847,26418.77,1670549999999,260077.70395,733,8762.38,86262.02315,0 -1670550000000,9.845,9.854,9.831,9.833,19695.37,1670550299999,193802.71704,466,9475.51,93249.44502,0 -1670550300000,9.833,9.846,9.833,9.840,5778.21,1670550599999,56863.62886,315,1731.94,17043.67218,0 -1670550600000,9.839,9.844,9.833,9.838,8593.72,1670550899999,84538.65301,310,3041.74,29923.75784,0 -1670550900000,9.838,9.844,9.835,9.835,9031.82,1670551199999,88886.96150,267,2863.90,28185.25782,0 -1670551200000,9.836,9.860,9.835,9.846,20881.38,1670551499999,205680.98989,726,11293.38,111237.92778,0 -1670551500000,9.846,9.848,9.820,9.820,16335.88,1670551799999,160597.74425,605,2802.65,27572.23647,0 -1670551800000,9.821,9.831,9.815,9.823,9286.09,1670552099999,91206.08957,556,3992.44,39215.08033,0 -1670552100000,9.822,9.842,9.820,9.837,10941.17,1670552399999,107557.25193,456,4577.61,45000.91340,0 -1670552400000,9.836,9.836,9.818,9.827,4964.11,1670552699999,48776.28194,260,2304.80,22646.39690,0 -1670552700000,9.827,9.835,9.823,9.823,5121.82,1670552999999,50337.90457,267,1468.31,14430.60875,0 -1670553000000,9.823,9.834,9.818,9.829,12820.29,1670553299999,125946.50879,396,6844.35,67236.09319,0 -1670553300000,9.829,9.830,9.817,9.821,6541.93,1670553599999,64264.88625,298,2592.00,25464.70460,0 -1670553600000,9.821,9.822,9.815,9.817,6203.81,1670553899999,60920.22167,260,1406.65,13812.57873,0 -1670553900000,9.817,9.822,9.804,9.805,10662.11,1670554199999,104608.33627,508,3576.80,35094.79553,0 -1670554200000,9.806,9.810,9.805,9.810,4094.38,1670554499999,40159.72312,272,2006.09,19676.99468,0 -1670554500000,9.810,9.828,9.810,9.821,24445.96,1670554799999,239958.46400,410,19308.07,189499.13481,0 -1670554800000,9.821,9.832,9.820,9.830,8485.03,1670555099999,83386.61441,596,3693.13,36293.14659,0 -1670555100000,9.829,9.831,9.818,9.819,5391.74,1670555399999,52969.20398,353,1870.83,18383.05046,0 -1670555400000,9.820,9.824,9.816,9.817,6108.34,1670555699999,59988.49471,424,2193.57,21542.37419,0 -1670555700000,9.818,9.827,9.818,9.823,3424.79,1670555999999,33641.48296,261,2055.86,20194.28680,0 -1670556000000,9.823,9.830,9.816,9.825,12693.00,1670556299999,124678.66388,413,4519.71,44406.16923,0 -1670556300000,9.826,9.832,9.824,9.825,8480.58,1670556599999,83345.41384,275,4737.19,46557.56038,0 -1670556600000,9.824,9.835,9.811,9.812,13915.96,1670556899999,136728.25940,467,4619.27,45396.36616,0 -1670556900000,9.813,9.815,9.805,9.809,5335.53,1670557199999,52341.55126,314,2250.28,22078.17170,0 -1670557200000,9.810,9.826,9.800,9.824,9860.67,1670557499999,96734.61179,351,3358.05,32948.09563,0 -1670557500000,9.825,9.833,9.821,9.833,6570.86,1670557799999,64579.50625,249,2890.67,28409.11842,0 -1670557800000,9.833,9.834,9.824,9.824,7260.85,1670558099999,71370.24898,278,3376.69,33188.74987,0 -1670558100000,9.825,9.832,9.817,9.831,6080.34,1670558399999,59738.88062,262,2805.08,27559.92567,0 -1670558400000,9.831,9.841,9.828,9.835,11618.06,1670558699999,114270.78436,503,5059.00,49757.50017,0 -1670558700000,9.834,9.836,9.830,9.833,4318.39,1670558999999,42461.62160,333,2553.94,25114.15612,0 -1670559000000,9.833,9.842,9.832,9.837,5602.90,1670559299999,55124.83797,322,2997.78,29495.97459,0 -1670559300000,9.837,9.839,9.827,9.827,7594.63,1670559599999,74689.62595,358,4449.31,43762.49636,0 -1670559600000,9.828,9.839,9.826,9.838,5548.10,1670559899999,54557.79956,318,3297.05,32420.35913,0 -1670559900000,9.838,9.846,9.836,9.846,5960.42,1670560199999,58667.56295,299,4742.61,46681.17398,0 -1670560200000,9.846,9.856,9.845,9.847,11416.94,1670560499999,112473.68271,424,3524.62,34726.06741,0 -1670560500000,9.848,9.857,9.847,9.856,4717.16,1670560799999,46480.00863,318,2423.31,23878.17643,0 -1670560800000,9.856,9.857,9.847,9.848,6701.91,1670561099999,66033.23056,300,1464.57,14430.61126,0 -1670561100000,9.847,9.851,9.833,9.834,6818.85,1670561399999,67122.58340,348,2218.39,21839.67359,0 -1670561400000,9.834,9.839,9.822,9.833,12444.34,1670561699999,122299.86603,484,5785.45,56864.30840,0 -1670561700000,9.837,9.853,9.829,9.847,10457.02,1670561999999,102935.57678,330,3798.71,37383.51493,0 -1670562000000,9.847,9.854,9.844,9.850,6489.14,1670562299999,63916.26235,399,2410.30,23740.82876,0 -1670562300000,9.849,9.856,9.849,9.853,6400.37,1670562599999,63057.40454,370,4599.06,45311.19381,0 -1670562600000,9.853,9.858,9.851,9.855,5228.64,1670562899999,51523.62127,337,3037.37,29932.48372,0 -1670562900000,9.855,9.859,9.846,9.846,6899.29,1670563199999,67978.90345,405,4028.43,39697.09599,0 -1670563200000,9.846,9.848,9.830,9.845,11165.67,1670563499999,109857.02677,437,5190.57,51067.30351,0 -1670563500000,9.844,9.851,9.838,9.846,9547.09,1670563799999,94002.92900,348,5926.96,58365.72016,0 -1670563800000,9.847,9.858,9.847,9.851,14012.45,1670564099999,138057.46532,473,3147.43,31007.78514,0 -1670564100000,9.851,9.857,9.842,9.842,12198.04,1670564399999,120166.49446,463,5154.98,50793.43490,0 -1670564400000,9.843,9.856,9.842,9.852,14643.50,1670564699999,144240.67694,385,7378.69,72666.03173,0 -1670564700000,9.852,9.859,9.846,9.849,7045.52,1670564999999,69411.96287,326,4109.50,40493.34284,0 -1670565000000,9.848,9.850,9.840,9.848,4655.08,1670565299999,45837.22399,284,3019.57,29733.55831,0 -1670565300000,9.848,9.850,9.843,9.845,5308.95,1670565599999,52281.70357,286,2860.00,28166.68271,0 -1670565600000,9.845,9.855,9.843,9.853,13546.46,1670565899999,133397.11506,436,7638.28,75218.76694,0 -1670565900000,9.852,9.859,9.850,9.858,8523.50,1670566199999,83977.66653,346,2893.21,28508.46052,0 -1670566200000,9.859,9.870,9.858,9.869,17009.44,1670566499999,167767.65141,507,9998.46,98615.89788,0 -1670566500000,9.869,9.872,9.867,9.869,3483.08,1670566799999,34376.84808,261,1674.48,16527.33527,0 -1670566800000,9.869,9.871,9.855,9.857,10628.41,1670567099999,104829.65522,392,3140.75,30977.12183,0 -1670567100000,9.857,9.857,9.843,9.848,15144.82,1670567399999,149148.57912,489,5065.38,49886.34019,0 -1670567400000,9.847,9.858,9.837,9.845,17817.86,1670567699999,175406.96703,620,6440.61,63413.00186,0 -1670567700000,9.845,9.858,9.843,9.858,11774.93,1670567999999,115983.36206,425,5224.68,51468.41855,0 -1670568000000,9.857,9.858,9.842,9.842,7557.75,1670568299999,74428.80757,356,2681.40,26406.88036,0 -1670568300000,9.842,9.845,9.834,9.844,10572.69,1670568599999,104036.08146,432,4165.07,40987.42947,0 -1670568600000,9.845,9.849,9.824,9.831,30234.92,1670568899999,297320.39513,734,12354.26,121480.05542,0 -1670568900000,9.831,9.839,9.830,9.836,4828.46,1670569199999,47490.04013,263,3283.78,32296.98803,0 -1670569200000,9.836,9.853,9.835,9.849,19216.26,1670569499999,189208.41546,671,10487.83,103252.75355,0 -1670569500000,9.850,9.861,9.850,9.858,12046.23,1670569799999,118726.33742,476,8357.75,82374.71985,0 -1670569800000,9.858,9.864,9.857,9.863,10624.27,1670570099999,104771.93093,437,5986.43,59037.71115,0 -1670570100000,9.862,9.868,9.862,9.864,12433.74,1670570399999,122658.93673,421,5126.59,50573.66011,0 -1670570400000,9.864,9.874,9.864,9.868,5872.12,1670570699999,57954.96191,332,3384.90,33406.95161,0 -1670570700000,9.869,9.890,9.863,9.883,25550.11,1670570999999,252474.17251,756,16126.74,159350.62419,0 -1670571000000,9.884,9.885,9.875,9.882,11777.54,1670571299999,116370.45209,440,3889.73,38433.14970,0 -1670571300000,9.882,9.884,9.879,9.879,3216.66,1670571599999,31785.91276,243,1446.11,14290.70349,0 -1670571600000,9.879,9.879,9.874,9.875,4167.19,1670571899999,41156.27490,234,1002.97,9907.03550,0 -1670571900000,9.876,9.880,9.865,9.866,7683.09,1670572199999,75847.36627,338,3285.31,32436.89986,0 -1670572200000,9.866,9.868,9.862,9.863,5262.56,1670572499999,51916.06896,312,2491.29,24579.38397,0 -1670572500000,9.863,9.871,9.861,9.869,4928.57,1670572799999,48625.90632,290,2647.32,26120.80654,0 -1670572800000,9.870,9.872,9.811,9.836,89034.47,1670573099999,875999.52993,2525,35189.75,346168.28594,0 -1670573100000,9.837,9.849,9.836,9.839,19410.94,1670573399999,191029.64598,787,9924.07,97667.61295,0 -1670573400000,9.840,9.844,9.820,9.825,14076.02,1670573699999,138412.37824,569,5801.47,57050.91568,0 -1670573700000,9.825,9.830,9.807,9.815,26462.43,1670573999999,259755.63444,836,14752.92,144812.61679,0 -1670574000000,9.816,9.821,9.812,9.818,12914.57,1670574299999,126784.12472,512,9410.07,92382.06632,0 -1670574300000,9.819,9.827,9.812,9.814,10293.51,1670574599999,101081.56610,417,5393.68,52975.97765,0 -1670574600000,9.815,9.833,9.815,9.830,14997.17,1670574899999,147345.27116,516,5864.31,57618.05046,0 -1670574900000,9.829,9.833,9.821,9.823,8099.77,1670575199999,79591.40514,310,2273.28,22339.86193,0 -1670575200000,9.823,9.826,9.804,9.807,13341.91,1670575499999,130927.79941,435,2941.43,28858.99337,0 -1670575500000,9.807,9.814,9.805,9.810,7370.01,1670575799999,72286.08825,349,3371.07,33067.49406,0 -1670575800000,9.811,9.812,9.795,9.804,14194.87,1670576099999,139145.78758,601,5307.19,52035.29337,0 -1670576100000,9.805,9.815,9.803,9.815,5018.94,1670576399999,49233.05553,268,2347.26,23026.25584,0 -1670576400000,9.815,9.838,9.815,9.838,16383.32,1670576699999,160955.26109,632,9005.60,88476.24828,0 -1670576700000,9.837,9.842,9.821,9.828,11708.34,1670576999999,115122.51612,393,3325.99,32689.98530,0 -1670577000000,9.828,9.849,9.828,9.845,11425.91,1670577299999,112436.81132,366,4604.57,45305.55282,0 -1670577300000,9.846,9.852,9.827,9.827,9714.72,1670577599999,95644.07434,334,2696.35,26554.31169,0 -1670577600000,9.828,9.848,9.827,9.843,10961.41,1670577899999,107820.70696,411,4440.87,43671.60482,0 -1670577900000,9.841,9.847,9.840,9.840,4675.30,1670578199999,46027.38449,227,2209.28,21751.62472,0 -1670578200000,9.841,9.848,9.822,9.822,34581.25,1670578499999,340176.43794,758,7200.66,70815.92430,0 -1670578500000,9.823,9.833,9.820,9.832,6063.87,1670578799999,59574.69857,269,2863.05,28131.05800,0 -1670578800000,9.833,9.837,9.822,9.829,13401.16,1670579099999,131709.43095,430,4890.30,48061.73527,0 -1670579100000,9.830,9.842,9.830,9.840,7868.95,1670579399999,77395.79376,377,2681.53,26372.67771,0 -1670579400000,9.840,9.845,9.833,9.836,10519.69,1670579699999,103508.32651,406,3811.01,37496.25514,0 -1670579700000,9.835,9.847,9.823,9.824,17049.21,1670579999999,167721.39618,525,9789.38,96289.41981,0 -1670580000000,9.825,9.840,9.823,9.840,15688.19,1670580299999,154183.22417,798,5673.13,55759.20092,0 -1670580300000,9.839,9.855,9.834,9.853,15158.16,1670580599999,149234.82163,654,9314.48,91712.62315,0 -1670580600000,9.853,9.853,9.826,9.826,15200.91,1670580899999,149615.93285,552,7313.38,71978.75011,0 -1670580900000,9.827,9.835,9.810,9.813,14182.28,1670581199999,139278.56179,654,6851.16,67302.25726,0 -1670581200000,9.812,9.827,9.802,9.822,16586.73,1670581499999,162785.06917,643,6951.02,68227.45050,0 -1670581500000,9.823,9.826,9.808,9.817,7307.83,1670581799999,71739.17301,320,3164.38,31062.55068,0 -1670581800000,9.818,9.818,9.806,9.810,8341.52,1670582099999,81860.00124,453,2329.86,22862.58091,0 -1670582100000,9.810,9.814,9.803,9.805,8678.08,1670582399999,85114.70311,362,4165.20,40857.87532,0 -1670582400000,9.804,9.812,9.795,9.799,10688.07,1670582699999,104773.12362,493,4664.73,45733.47373,0 -1670582700000,9.798,9.805,9.796,9.799,7723.45,1670582999999,75687.85111,371,4413.93,43256.70834,0 -1670583000000,9.799,9.810,9.797,9.797,7555.21,1670583299999,74047.77852,298,3627.13,35554.17794,0 -1670583300000,9.796,9.804,9.794,9.800,13923.95,1670583599999,136429.33266,391,9367.38,91785.26567,0 -1670583600000,9.801,9.811,9.796,9.804,32545.81,1670583899999,319024.17571,735,19568.49,191829.06305,0 -1670583900000,9.805,9.807,9.787,9.791,19374.59,1670584199999,189805.84358,530,7715.30,75593.78745,0 -1670584200000,9.791,9.803,9.791,9.798,5969.86,1670584499999,58481.90970,340,3351.98,32837.25017,0 -1670584500000,9.798,9.803,9.795,9.802,4636.91,1670584799999,45439.58360,285,2087.37,20455.34156,0 -1670584800000,9.801,9.815,9.800,9.815,8897.57,1670585099999,87295.13391,324,5327.43,52272.12473,0 -1670585100000,9.814,9.817,9.803,9.806,24064.11,1670585399999,236015.59198,694,5398.13,52946.73786,0 -1670585400000,9.807,9.824,9.805,9.824,25582.10,1670585699999,250999.71653,821,9471.93,92964.10762,0 -1670585700000,9.823,9.824,9.803,9.808,19158.28,1670585999999,187957.07474,481,6665.47,65408.55658,0 -1670586000000,9.809,9.813,9.792,9.804,10920.09,1670586299999,107012.12372,375,2516.46,24668.94671,0 -1670586300000,9.805,9.830,9.805,9.825,36599.48,1670586599999,359447.43370,864,29456.41,289270.87346,0 -1670586600000,9.825,9.828,9.810,9.826,10621.31,1670586899999,104299.29529,455,5205.09,51108.88423,0 -1670586900000,9.826,9.829,9.802,9.804,14466.73,1670587199999,142021.57778,390,6491.56,63749.85499,0 -1670587200000,9.805,9.829,9.801,9.827,22450.13,1670587499999,220281.55056,617,15986.28,156875.74470,0 -1670587500000,9.826,9.829,9.814,9.818,8232.08,1670587799999,80848.18658,327,2629.03,25819.23477,0 -1670587800000,9.819,9.819,9.812,9.814,5472.54,1670588099999,53717.72468,294,2039.03,20014.48176,0 -1670588100000,9.814,9.832,9.811,9.830,11990.09,1670588399999,117756.83052,475,8943.67,87843.32479,0 -1670588400000,9.830,9.844,9.828,9.829,16958.80,1670588699999,166805.15082,538,8584.72,84454.28752,0 -1670588700000,9.830,9.836,9.829,9.830,3252.08,1670588999999,31971.69330,212,1552.44,15262.63768,0 -1670589000000,9.830,9.834,9.828,9.830,6450.07,1670589299999,63412.73835,334,2691.22,26459.38142,0 -1670589300000,9.830,9.842,9.828,9.840,4337.35,1670589599999,42661.56077,263,2779.88,27343.07588,0 -1670589600000,9.841,9.872,9.793,9.802,83153.85,1670589899999,818126.67882,2112,43440.40,427600.60621,0 -1670589900000,9.800,9.801,9.751,9.786,81254.78,1670590199999,794095.72171,2565,33349.33,325927.72293,0 -1670590200000,9.790,9.832,9.789,9.803,28504.64,1670590499999,279781.81532,1022,15563.85,152722.08091,0 -1670590500000,9.804,9.822,9.797,9.812,9902.17,1670590799999,97146.12936,453,5320.87,52208.48129,0 -1670590800000,9.812,9.825,9.803,9.813,17831.19,1670591099999,174962.73877,584,7200.74,70660.06248,0 -1670591100000,9.813,9.813,9.803,9.811,5576.03,1670591399999,54690.84886,298,3119.56,30597.71388,0 -1670591400000,9.811,9.812,9.795,9.796,13108.52,1670591699999,128491.00263,453,3809.96,37347.71733,0 -1670591700000,9.796,9.798,9.775,9.778,16766.89,1670591999999,164069.40315,621,6816.35,66692.46786,0 -1670592000000,9.778,9.792,9.772,9.781,7869.07,1670592299999,76996.94575,428,5226.09,51140.10641,0 -1670592300000,9.783,9.784,9.774,9.781,10195.55,1670592599999,99692.11253,506,5120.59,50071.20649,0 -1670592600000,9.781,9.794,9.675,9.709,314043.14,1670592899999,3050805.12780,8499,121569.74,1181293.94877,0 -1670592900000,9.709,9.721,9.681,9.721,45997.65,1670593199999,446381.02352,1701,23878.84,231768.47424,0 -1670593200000,9.720,9.746,9.716,9.726,34451.14,1670593499999,335379.89476,1281,18597.10,181080.95384,0 -1670593500000,9.726,9.744,9.709,9.743,22146.29,1670593799999,215485.42082,958,12058.92,117323.74437,0 -1670593800000,9.742,9.754,9.738,9.752,14349.87,1670594099999,139848.33849,646,5310.98,51763.80982,0 -1670594100000,9.753,9.757,9.738,9.738,11473.55,1670594399999,111878.60057,435,5201.79,50731.59029,0 -1670594400000,9.738,9.739,9.715,9.724,27183.91,1670594699999,264464.43267,939,15624.73,151996.95708,0 -1670594700000,9.725,9.733,9.718,9.722,12731.27,1670594999999,123813.51368,566,5798.91,56398.50222,0 -1670595000000,9.723,9.729,9.699,9.704,25602.92,1670595299999,248589.36700,926,11058.97,107403.55231,0 -1670595300000,9.704,9.718,9.685,9.685,33372.81,1670595599999,323648.57164,1154,10794.79,104705.98764,0 -1670595600000,9.686,9.696,9.650,9.675,62955.75,1670595899999,608749.88244,2121,27899.41,269832.76527,0 -1670595900000,9.676,9.688,9.643,9.681,32855.31,1670596199999,317624.50194,1123,15619.83,151078.44963,0 -1670596200000,9.680,9.681,9.636,9.680,40690.65,1670596499999,392857.07770,1628,20214.11,195180.08772,0 -1670596500000,9.679,9.701,9.675,9.698,28387.31,1670596799999,275082.24177,874,18352.05,177840.88030,0 -1670596800000,9.698,9.714,9.686,9.711,31727.84,1670597099999,307765.27000,1070,17306.82,167885.65417,0 -1670597100000,9.711,9.727,9.698,9.724,50800.12,1670597399999,493565.01787,1347,32983.43,320474.89958,0 -1670597400000,9.724,9.724,9.691,9.699,22992.95,1670597699999,223183.92106,721,7711.43,74838.08946,0 -1670597700000,9.699,9.705,9.686,9.703,26851.83,1670597999999,260294.03930,587,17043.24,165201.47812,0 -1670598000000,9.704,9.725,9.683,9.710,71763.53,1670598299999,696639.10421,1973,36723.43,356595.81828,0 -1670598300000,9.711,9.722,9.704,9.717,13951.84,1670598599999,135524.92056,520,7598.32,73812.97626,0 -1670598600000,9.718,9.721,9.706,9.718,9187.83,1670598899999,89255.11277,399,4701.77,45681.61390,0 -1670598900000,9.719,9.722,9.703,9.703,11182.92,1670599199999,108586.57109,440,2852.59,27704.09561,0 -1670599200000,9.704,9.709,9.690,9.695,12977.85,1670599499999,125895.13243,462,6607.73,64103.33116,0 -1670599500000,9.695,9.706,9.693,9.704,11406.30,1670599799999,110617.89465,355,7195.74,69782.99863,0 -1670599800000,9.703,9.717,9.702,9.704,15631.67,1670600099999,151768.57987,549,9837.88,95514.50516,0 -1670600100000,9.703,9.720,9.698,9.716,28126.66,1670600399999,273148.96403,730,22036.94,214014.27767,0 -1670600400000,9.715,9.720,9.704,9.706,8405.52,1670600699999,81646.38621,324,4832.82,46947.05504,0 -1670600700000,9.706,9.709,9.684,9.687,29262.19,1670600999999,283721.77348,776,5669.60,54986.15482,0 -1670601000000,9.688,9.711,9.687,9.705,13509.22,1670601299999,130992.77452,509,7623.16,73918.54128,0 -1670601300000,9.705,9.722,9.705,9.722,6813.26,1670601599999,66196.04668,366,3806.14,36978.92619,0 -1670601600000,9.722,9.729,9.710,9.722,16466.61,1670601899999,160031.24763,757,6811.48,66193.99372,0 -1670601900000,9.721,9.724,9.710,9.712,13564.84,1670602199999,131822.12976,671,6099.56,59274.07170,0 -1670602200000,9.711,9.712,9.688,9.694,16469.51,1670602499999,159747.76972,649,5523.56,53565.20981,0 -1670602500000,9.695,9.711,9.693,9.706,11199.87,1670602799999,108659.56027,474,6223.54,60374.47546,0 -1670602800000,9.706,9.711,9.703,9.706,10257.00,1670603099999,99563.83198,486,5014.99,48683.13529,0 -1670603100000,9.705,9.718,9.705,9.717,9042.35,1670603399999,87818.53963,377,3971.67,38569.69474,0 -1670603400000,9.717,9.719,9.708,9.709,5997.45,1670603699999,58268.59876,353,3148.32,30589.02812,0 -1670603700000,9.709,9.712,9.691,9.697,9369.86,1670603999999,90924.11037,403,2883.50,27984.21556,0 -1670604000000,9.696,9.703,9.684,9.703,9058.94,1670604299999,87796.15412,373,4451.47,43150.31415,0 -1670604300000,9.702,9.715,9.695,9.696,8146.52,1670604599999,79057.89420,381,4168.66,40459.87273,0 -1670604600000,9.698,9.705,9.696,9.702,3763.22,1670604899999,36506.26841,231,2444.84,23715.52614,0 -1670604900000,9.702,9.704,9.695,9.697,4877.03,1670605199999,47309.45755,265,1528.69,14829.90284,0 -1670605200000,9.697,9.697,9.680,9.690,18802.09,1670605499999,182125.13928,669,7040.71,68205.52550,0 -1670605500000,9.690,9.696,9.677,9.693,18277.96,1670605799999,177038.25766,621,7240.13,70132.73909,0 -1670605800000,9.694,9.697,9.683,9.684,5965.93,1670606099999,57814.75354,335,2879.88,27912.33633,0 -1670606100000,9.685,9.685,9.666,9.675,16322.18,1670606399999,157932.34614,710,6561.27,63490.62185,0 -1670606400000,9.676,9.676,9.658,9.660,13216.58,1670606699999,127743.93358,557,4027.74,38935.82153,0 -1670606700000,9.660,9.668,9.655,9.668,10541.39,1670606999999,101850.14201,535,7565.32,73096.87471,0 -1670607000000,9.668,9.673,9.642,9.668,29249.91,1670607299999,282535.65211,989,10716.31,103491.00755,0 -1670607300000,9.668,9.679,9.666,9.676,13113.11,1670607599999,126823.00120,540,8165.10,78975.95258,0 -1670607600000,9.676,9.680,9.659,9.663,8579.09,1670607899999,82919.13623,373,5073.11,49031.05950,0 -1670607900000,9.661,9.672,9.661,9.672,8154.02,1670608199999,78819.82736,373,5768.91,55765.13461,0 -1670608200000,9.671,9.676,9.666,9.675,6522.79,1670608499999,63086.12843,308,4637.52,44852.78416,0 -1670608500000,9.674,9.680,9.671,9.674,6815.11,1670608799999,65947.90882,273,2589.10,25055.34915,0 -1670608800000,9.674,9.676,9.644,9.656,30832.57,1670609099999,297783.87543,1080,15535.53,150050.35617,0 -1670609100000,9.657,9.658,9.617,9.647,44059.05,1670609399999,424362.83970,1427,12150.37,117075.73905,0 -1670609400000,9.648,9.648,9.627,9.647,14915.90,1670609699999,143730.88876,664,7783.41,75007.60179,0 -1670609700000,9.647,9.659,9.634,9.657,13410.05,1670609999999,129389.26811,633,7448.69,71867.53963,0 -1670610000000,9.657,9.657,9.647,9.648,7815.81,1670610299999,75440.02744,450,3348.86,32323.26665,0 -1670610300000,9.647,9.654,9.642,9.651,8371.26,1670610599999,80771.21614,384,4008.97,38683.75448,0 -1670610600000,9.653,9.672,9.648,9.671,15698.45,1670610899999,151700.31877,550,11171.21,107955.21503,0 -1670610900000,9.671,9.673,9.661,9.665,6258.65,1670611199999,60496.60462,287,2159.79,20875.30783,0 -1670611200000,9.665,9.675,9.658,9.675,5137.43,1670611499999,49652.54070,264,2838.03,27428.24182,0 -1670611500000,9.675,9.675,9.652,9.657,7909.02,1670611799999,76425.81078,370,2974.44,28735.88002,0 -1670611800000,9.657,9.662,9.653,9.658,9181.36,1670612099999,88672.70414,332,5772.05,55747.20312,0 -1670612100000,9.658,9.663,9.654,9.655,3480.54,1670612399999,33615.62467,347,2375.35,22941.68502,0 -1670612400000,9.656,9.661,9.622,9.642,23356.72,1670612699999,225073.14956,893,9576.89,92278.02729,0 -1670612700000,9.643,9.657,9.626,9.650,29175.31,1670612999999,281417.06321,903,16843.69,162449.09673,0 -1670613000000,9.651,9.653,9.636,9.650,9058.63,1670613299999,87368.55561,530,4093.32,39476.81090,0 -1670613300000,9.650,9.668,9.644,9.668,13689.67,1670613599999,132177.19516,457,6758.85,65238.75851,0 -1670613600000,9.669,9.676,9.661,9.668,14506.52,1670613899999,140260.97557,501,5537.65,53548.40823,0 -1670613900000,9.667,9.673,9.660,9.666,8529.29,1670614199999,82444.23425,313,4701.06,45438.16378,0 -1670614200000,9.668,9.678,9.653,9.671,18443.76,1670614499999,178251.19978,606,6957.20,67232.26064,0 -1670614500000,9.672,9.677,9.663,9.676,6531.53,1670614799999,63150.04280,271,3635.12,35149.31713,0 -1670614800000,9.676,9.679,9.664,9.670,9474.60,1670615099999,91643.42773,366,4532.24,43839.70089,0 -1670615100000,9.668,9.682,9.661,9.676,9255.26,1670615399999,89511.88760,456,5693.31,55063.69874,0 -1670615400000,9.676,9.679,9.669,9.677,5128.24,1670615699999,49614.78098,280,2239.74,21668.81690,0 -1670615700000,9.677,9.682,9.670,9.681,6062.81,1670615999999,58661.42251,269,3321.29,32136.01730,0 -1670616000000,9.682,9.683,9.673,9.679,12051.38,1670616299999,116625.38229,588,5691.18,55074.85007,0 -1670616300000,9.680,9.683,9.673,9.674,5847.12,1670616599999,56594.23180,364,2627.35,25435.45266,0 -1670616600000,9.675,9.691,9.670,9.690,14471.93,1670616899999,140103.56878,548,9479.20,91769.77897,0 -1670616900000,9.691,9.704,9.683,9.704,33523.19,1670617199999,324932.04634,913,22012.29,213388.50917,0 -1670617200000,9.703,9.704,9.689,9.696,12836.18,1670617499999,124457.25208,468,6023.68,58401.35728,0 -1670617500000,9.696,9.696,9.683,9.689,10676.37,1670617799999,103427.71535,409,6026.18,58375.67151,0 -1670617800000,9.690,9.702,9.683,9.689,17264.75,1670618099999,167297.38663,529,5882.01,57005.24462,0 -1670618100000,9.690,9.693,9.670,9.683,10705.30,1670618399999,103627.80212,525,3688.57,35700.94137,0 -1670618400000,9.683,9.683,9.664,9.668,15785.39,1670618699999,152706.85175,572,8266.88,79981.93489,0 -1670618700000,9.668,9.676,9.661,9.675,14304.89,1670618999999,138302.38129,745,6327.33,61169.97980,0 -1670619000000,9.674,9.678,9.659,9.677,15028.22,1670619299999,145296.43123,476,11341.35,109654.70420,0 -1670619300000,9.677,9.685,9.676,9.682,4199.41,1670619599999,40654.72550,315,1897.01,18365.10664,0 -1670619600000,9.682,9.682,9.664,9.665,13665.90,1670619899999,132185.82754,610,4845.09,46867.45095,0 -1670619900000,9.666,9.701,9.643,9.695,39770.26,1670620199999,384449.28570,1131,20441.03,197604.03837,0 -1670620200000,9.695,9.695,9.678,9.683,8405.06,1670620499999,81390.93660,495,2581.85,25001.67257,0 -1670620500000,9.684,9.687,9.676,9.684,9280.65,1670620799999,89866.77907,453,5106.01,49446.69861,0 -1670620800000,9.684,9.684,9.658,9.673,14987.61,1670621099999,144983.02947,559,5979.40,57834.03718,0 -1670621100000,9.673,9.675,9.638,9.641,16653.30,1670621399999,160688.79561,665,7784.76,75105.20081,0 -1670621400000,9.641,9.654,9.636,9.639,16984.24,1670621699999,163799.36631,638,7787.40,75105.63500,0 -1670621700000,9.638,9.656,9.630,9.656,9494.55,1670621999999,91565.47610,438,4391.46,42346.64106,0 -1670622000000,9.655,9.655,9.632,9.644,8116.55,1670622299999,78281.35170,391,4239.82,40888.09496,0 -1670622300000,9.644,9.665,9.642,9.665,10606.03,1670622599999,102368.35226,467,8132.15,78488.97841,0 -1670622600000,9.664,9.665,9.652,9.663,8001.22,1670622899999,77283.64936,343,4602.67,44460.03843,0 -1670622900000,9.663,9.666,9.654,9.656,7904.20,1670623199999,76367.01100,337,1700.14,16428.08325,0 -1670623200000,9.655,9.664,9.650,9.662,16431.07,1670623499999,158699.22298,525,13974.90,134978.62373,0 -1670623500000,9.662,9.683,9.660,9.681,20962.34,1670623799999,202783.61912,957,13639.13,131939.80540,0 -1670623800000,9.680,9.681,9.674,9.681,13057.50,1670624099999,126372.92794,526,7200.18,69684.98749,0 -1670624100000,9.680,9.688,9.678,9.687,4612.41,1670624399999,44656.20368,305,2734.84,26479.68078,0 -1670624400000,9.687,9.700,9.685,9.698,7226.51,1670624699999,70049.60785,372,3944.55,38237.91807,0 -1670624700000,9.699,9.700,9.685,9.686,8993.30,1670624999999,87164.54069,419,2654.46,25727.93421,0 -1670625000000,9.685,9.700,9.684,9.699,5273.57,1670625299999,51103.02869,307,4476.65,43383.45506,0 -1670625300000,9.700,9.715,9.699,9.711,12366.39,1670625599999,120055.44760,546,8080.88,78451.59197,0 -1670625600000,9.711,9.712,9.691,9.698,23730.75,1670625899999,230206.76091,583,8084.18,78404.24726,0 -1670625900000,9.699,9.707,9.696,9.707,3139.03,1670626199999,30451.19099,262,2483.44,24093.40519,0 -1670626200000,9.706,9.713,9.701,9.710,3927.87,1670626499999,38128.80018,280,2468.37,23961.49046,0 -1670626500000,9.711,9.713,9.704,9.705,4951.61,1670626799999,48069.94064,246,1874.25,18195.16579,0 -1670626800000,9.704,9.718,9.704,9.716,9528.41,1670627099999,92504.33983,642,6136.28,59574.56610,0 -1670627100000,9.716,9.725,9.709,9.717,9566.14,1670627399999,92945.12364,559,3767.32,36612.69300,0 -1670627400000,9.718,9.720,9.705,9.714,7920.87,1670627699999,76942.14267,384,3953.12,38402.82684,0 -1670627700000,9.715,9.726,9.714,9.726,6975.32,1670627999999,67808.30311,388,4366.45,42448.76070,0 -1670628000000,9.725,9.729,9.720,9.726,5557.50,1670628299999,54048.17300,359,2530.51,24611.39496,0 -1670628300000,9.726,9.738,9.726,9.737,13652.41,1670628599999,132859.30526,504,10871.32,105801.53748,0 -1670628600000,9.736,9.765,9.735,9.751,29580.49,1670628899999,288476.38747,894,23595.85,230120.87747,0 -1670628900000,9.751,9.765,9.749,9.764,13880.63,1670629199999,135448.18933,483,10480.88,102274.91158,0 -1670629200000,9.763,9.775,9.759,9.766,19473.63,1670629499999,190190.48316,649,8855.00,86492.96776,0 -1670629500000,9.766,9.766,9.742,9.745,14222.24,1670629799999,138667.06732,669,3171.71,30924.97554,0 -1670629800000,9.746,9.750,9.742,9.744,10476.55,1670630099999,102112.38233,456,3084.58,30066.22850,0 -1670630100000,9.745,9.757,9.738,9.752,16863.48,1670630399999,164388.02314,490,11128.37,108497.40583,0 -1670630400000,9.751,9.755,9.740,9.746,15514.65,1670630699999,151236.12459,663,6666.97,64984.63292,0 -1670630700000,9.745,9.754,9.735,9.741,10246.15,1670630999999,99854.35869,558,4178.44,40729.52359,0 -1670631000000,9.742,9.766,9.741,9.766,34574.48,1670631299999,337173.61043,897,29402.48,286736.82604,0 -1670631300000,9.766,9.777,9.766,9.775,9639.95,1670631599999,94193.50048,534,6852.53,66958.51822,0 -1670631600000,9.774,9.785,9.771,9.783,10131.17,1670631899999,99058.67072,563,6452.35,63093.98328,0 -1670631900000,9.783,9.788,9.765,9.770,14763.03,1670632199999,144335.11599,614,8021.51,78432.35380,0 -1670632200000,9.771,9.772,9.745,9.752,12105.88,1670632499999,118113.10508,534,4684.94,45729.63171,0 -1670632500000,9.751,9.752,9.732,9.737,11142.25,1670632799999,108523.44402,499,4145.14,40378.28035,0 -1670632800000,9.738,9.746,9.733,9.745,16595.90,1670633099999,161628.81287,417,14210.30,138394.88689,0 -1670633100000,9.744,9.751,9.729,9.749,32177.66,1670633399999,313265.19519,1753,20900.51,203490.90483,0 -1670633400000,9.748,9.754,9.738,9.739,5735.28,1670633699999,55896.10760,302,1673.11,16310.91717,0 -1670633700000,9.739,9.752,9.739,9.749,3860.93,1670633999999,37637.09367,266,2515.49,24520.99296,0 -1670634000000,9.749,9.759,9.746,9.758,10230.97,1670634299999,99769.55071,477,6255.98,61008.77789,0 -1670634300000,9.758,9.765,9.749,9.759,13198.67,1670634599999,128786.36789,670,8594.19,83868.50873,0 -1670634600000,9.760,9.766,9.756,9.762,3541.30,1670634899999,34569.33588,313,1971.93,19250.22835,0 -1670634900000,9.762,9.766,9.757,9.758,2823.41,1670635199999,27561.64847,253,1064.09,10387.60470,0 -1670635200000,9.758,9.765,9.751,9.765,3124.01,1670635499999,30484.32891,246,1437.57,14030.74269,0 -1670635500000,9.764,9.765,9.756,9.762,3076.96,1670635799999,30033.03381,197,1816.60,17731.15801,0 -1670635800000,9.761,9.773,9.752,9.754,12017.82,1670636099999,117313.81588,455,4253.39,41522.89090,0 -1670636100000,9.752,9.756,9.751,9.754,2062.69,1670636399999,20118.01244,205,705.00,6876.43837,0 -1670636400000,9.755,9.757,9.749,9.752,4322.18,1670636699999,42153.84673,224,1953.40,19052.41857,0 -1670636700000,9.752,9.752,9.738,9.750,18294.46,1670636999999,178297.96730,549,12578.23,122591.75485,0 -1670637000000,9.749,9.750,9.729,9.741,6432.39,1670637299999,62618.01513,320,2176.55,21184.77357,0 -1670637300000,9.742,9.742,9.729,9.735,9264.58,1670637599999,90171.27351,322,2139.94,20831.98964,0 -1670637600000,9.735,9.741,9.723,9.726,24240.94,1670637899999,235853.29736,660,10581.24,102933.89290,0 -1670637900000,9.725,9.728,9.717,9.718,5533.65,1670638199999,53802.48542,389,1976.89,19222.17213,0 -1670638200000,9.718,9.719,9.699,9.700,31290.58,1670638499999,303835.51277,872,7216.68,70071.34177,0 -1670638500000,9.699,9.720,9.699,9.703,11282.85,1670638799999,109581.37587,357,4101.32,39819.82722,0 -1670638800000,9.704,9.710,9.703,9.710,4949.23,1670639099999,48040.38719,212,3366.71,32680.16127,0 -1670639100000,9.710,9.712,9.700,9.708,6108.53,1670639399999,59301.96889,235,1849.99,17958.15598,0 -1670639400000,9.707,9.714,9.698,9.706,10729.50,1670639699999,104146.19584,389,5785.18,56154.22558,0 -1670639700000,9.708,9.710,9.699,9.702,4453.71,1670639999999,43215.40348,299,1816.72,17628.63072,0 -1670640000000,9.702,9.705,9.696,9.697,3965.17,1670640299999,38463.53486,250,1335.28,12953.81875,0 -1670640300000,9.696,9.702,9.687,9.689,9343.27,1670640599999,90565.98416,439,2339.94,22685.12055,0 -1670640600000,9.690,9.696,9.690,9.694,2466.56,1670640899999,23908.57056,216,1221.87,11843.62480,0 -1670640900000,9.693,9.697,9.691,9.692,2333.40,1670641199999,22621.79698,158,792.78,7685.99730,0 -1670641200000,9.691,9.705,9.684,9.685,23919.89,1670641499999,231968.27997,577,8412.72,81581.36692,0 -1670641500000,9.686,9.687,9.678,9.680,12040.44,1670641799999,116571.39428,459,3910.56,37862.68210,0 -1670641800000,9.679,9.682,9.676,9.679,5100.23,1670642099999,49366.78372,281,2588.18,25053.38278,0 -1670642100000,9.679,9.688,9.677,9.684,7465.30,1670642399999,72287.85056,329,4275.24,41398.16107,0 -1670642400000,9.684,9.701,9.684,9.698,5740.10,1670642699999,55649.02727,279,3781.49,36655.08766,0 -1670642700000,9.697,9.701,9.694,9.699,6397.47,1670642999999,62041.08532,276,2879.83,27928.92833,0 -1670643000000,9.698,9.704,9.696,9.696,15826.96,1670643299999,153510.51943,390,10069.84,97664.34191,0 -1670643300000,9.696,9.701,9.694,9.698,3626.10,1670643599999,35161.23919,182,2276.10,22072.21562,0 -1670643600000,9.697,9.700,9.691,9.696,3810.08,1670643899999,36940.99754,212,1730.30,16776.48310,0 -1670643900000,9.695,9.698,9.691,9.696,5121.93,1670644199999,49653.56725,217,2291.85,22217.04867,0 -1670644200000,9.695,9.702,9.691,9.697,4831.40,1670644499999,46849.33419,237,2407.95,23350.26273,0 -1670644500000,9.697,9.702,9.696,9.697,2615.56,1670644799999,25368.13860,167,1347.84,13073.77396,0 -1670644800000,9.697,9.708,9.687,9.687,17880.90,1670645099999,173449.31377,595,6864.21,66577.81107,0 -1670645100000,9.687,9.689,9.681,9.681,8561.23,1670645399999,82910.75728,427,3128.12,30294.90641,0 -1670645400000,9.681,9.686,9.680,9.681,5775.54,1670645699999,55923.61533,359,2753.07,26659.24191,0 -1670645700000,9.682,9.690,9.681,9.685,9195.66,1670645999999,89063.50886,362,4650.19,45041.55026,0 -1670646000000,9.685,9.691,9.684,9.689,3954.33,1670646299999,38312.46016,224,2307.36,22355.17340,0 -1670646300000,9.690,9.696,9.688,9.696,8274.51,1670646599999,80198.78410,334,5930.87,57486.85940,0 -1670646600000,9.695,9.695,9.671,9.676,10293.34,1670646899999,99661.53570,452,3059.78,29621.45922,0 -1670646900000,9.676,9.688,9.676,9.688,4067.82,1670647199999,39374.77972,196,3530.95,34178.82661,0 -1670647200000,9.688,9.691,9.684,9.687,4336.86,1670647499999,42009.22164,199,2519.98,24409.36577,0 -1670647500000,9.688,9.693,9.683,9.688,9708.67,1670647799999,94048.91241,345,5269.20,51046.84267,0 -1670647800000,9.689,9.689,9.675,9.675,3019.65,1670648099999,29237.70862,193,1093.40,10586.65436,0 -1670648100000,9.676,9.681,9.672,9.680,7942.21,1670648399999,76838.96357,226,6357.27,61505.15227,0 -1670648400000,9.680,9.688,9.671,9.680,14532.36,1670648699999,140687.27624,456,6533.89,63243.54357,0 -1670648700000,9.680,9.681,9.676,9.676,3690.63,1670648999999,35719.72497,224,1760.47,17038.92811,0 -1670649000000,9.676,9.679,9.667,9.667,5009.41,1670649299999,48453.77366,257,589.85,5707.71311,0 -1670649300000,9.668,9.680,9.667,9.675,10351.65,1670649599999,100140.61627,357,6566.70,63522.32326,0 -1670649600000,9.675,9.680,9.671,9.675,6987.16,1670649899999,67612.75060,265,2321.42,22461.97936,0 -1670649900000,9.675,9.691,9.675,9.687,8560.10,1670650199999,82913.19557,273,6510.96,63064.43902,0 -1670650200000,9.686,9.687,9.673,9.683,5938.84,1670650499999,57471.05871,211,4224.35,40876.24092,0 -1670650500000,9.683,9.692,9.682,9.692,2234.66,1670650799999,21644.23182,128,1276.43,12365.06360,0 -1670650800000,9.692,9.699,9.691,9.693,6282.28,1670651099999,60905.53374,263,3675.81,35638.67979,0 -1670651100000,9.693,9.699,9.683,9.696,6025.12,1670651399999,58401.32334,241,3638.76,35271.52840,0 -1670651400000,9.696,9.697,9.686,9.686,2845.26,1670651699999,27580.09051,177,872.66,8459.12214,0 -1670651700000,9.686,9.687,9.677,9.681,2199.59,1670651999999,21296.68692,142,669.36,6481.57913,0 -1670652000000,9.680,9.683,9.674,9.683,7960.00,1670652299999,77039.54938,385,4883.42,47264.27598,0 -1670652300000,9.683,9.691,9.679,9.686,11795.44,1670652599999,114244.46553,349,7538.22,73009.33263,0 -1670652600000,9.685,9.700,9.685,9.700,6220.07,1670652899999,60281.12789,249,3791.00,36734.59201,0 -1670652900000,9.700,9.702,9.694,9.700,5099.11,1670653199999,49456.08704,307,2415.80,23431.86889,0 -1670653200000,9.699,9.699,9.690,9.692,3239.21,1670653499999,31399.19434,175,1187.58,11511.82834,0 -1670653500000,9.693,9.705,9.692,9.705,4377.10,1670653799999,42454.89735,244,2684.73,26040.22865,0 -1670653800000,9.705,9.709,9.690,9.702,11061.92,1670654099999,107301.82090,410,4588.48,44510.44868,0 -1670654100000,9.702,9.706,9.696,9.701,2512.04,1670654399999,24371.31720,201,763.31,7406.18544,0 -1670654400000,9.702,9.702,9.695,9.701,5348.81,1670654699999,51880.18639,217,3197.40,31012.16886,0 -1670654700000,9.700,9.707,9.697,9.707,5071.40,1670654999999,49208.61028,273,3696.79,35872.67869,0 -1670655000000,9.706,9.718,9.706,9.712,11732.50,1670655299999,113955.46268,430,5158.99,50105.55857,0 -1670655300000,9.712,9.716,9.708,9.715,6166.79,1670655599999,59893.53551,341,2517.91,24457.06857,0 -1670655600000,9.715,9.720,9.705,9.714,11526.06,1670655899999,111939.16779,513,5287.41,51348.10518,0 -1670655900000,9.715,9.731,9.714,9.724,7791.91,1670656199999,75759.33286,486,5539.77,53861.72634,0 -1670656200000,9.724,9.741,9.724,9.734,16823.51,1670656499999,163712.27260,644,10551.41,102675.49993,0 -1670656500000,9.733,9.735,9.725,9.728,8585.25,1670656799999,83533.74400,419,3111.91,30278.43243,0 -1670656800000,9.729,9.737,9.718,9.718,10323.61,1670657099999,100431.60104,381,6604.88,64259.06490,0 -1670657100000,9.718,9.719,9.708,9.713,4560.47,1670657399999,44297.36583,318,2533.40,24607.80330,0 -1670657400000,9.714,9.720,9.711,9.720,5864.24,1670657699999,56968.38425,364,3771.41,36638.24020,0 -1670657700000,9.719,9.720,9.708,9.710,6117.37,1670657999999,59414.65599,336,3999.73,38847.09670,0 -1670658000000,9.710,9.714,9.707,9.712,5110.77,1670658299999,49632.17861,240,3637.28,35322.86860,0 -1670658300000,9.711,9.722,9.711,9.716,5867.93,1670658599999,57021.03482,310,4070.38,39554.17382,0 -1670658600000,9.715,9.720,9.711,9.711,4778.32,1670658899999,46421.68896,230,2404.56,23362.13245,0 -1670658900000,9.712,9.716,9.709,9.716,3805.39,1670659199999,36957.15030,222,1787.68,17362.21711,0 -1670659200000,9.715,9.717,9.701,9.708,16921.59,1670659499999,164256.17998,565,10013.74,97204.51367,0 -1670659500000,9.708,9.709,9.702,9.706,4599.57,1670659799999,44640.36350,290,1510.59,14661.33568,0 -1670659800000,9.706,9.708,9.697,9.697,4744.43,1670660099999,46035.70819,254,1230.53,11943.91594,0 -1670660100000,9.698,9.706,9.695,9.696,5725.81,1670660399999,55543.31150,323,2586.11,25087.84008,0 -1670660400000,9.696,9.700,9.690,9.698,5914.54,1670660699999,57344.97088,291,3069.28,29756.87932,0 -1670660700000,9.699,9.700,9.683,9.686,8033.13,1670660999999,77843.42726,306,1779.54,17241.23822,0 -1670661000000,9.685,9.697,9.672,9.672,13143.19,1670661299999,127279.53742,499,4073.26,39446.47673,0 -1670661300000,9.673,9.681,9.669,9.679,6042.02,1670661599999,58455.48666,325,3447.30,33355.05005,0 -1670661600000,9.679,9.683,9.679,9.680,3687.00,1670661899999,35693.29832,231,2507.10,24271.20295,0 -1670661900000,9.680,9.685,9.676,9.676,6040.71,1670662199999,58469.56692,333,2524.62,24438.65197,0 -1670662200000,9.675,9.685,9.674,9.684,4950.24,1670662499999,47918.75748,299,3476.21,33647.33117,0 -1670662500000,9.685,9.686,9.677,9.679,5998.10,1670662799999,58073.41341,214,1603.39,15523.72243,0 -1670662800000,9.678,9.678,9.657,9.661,29465.56,1670663099999,284798.52627,782,9993.03,96603.94467,0 -1670663100000,9.660,9.670,9.657,9.660,20768.61,1670663399999,200678.19708,475,7892.66,76284.64511,0 -1670663400000,9.660,9.663,9.653,9.660,9549.91,1670663699999,92236.75396,349,5329.78,51479.90879,0 -1670663700000,9.659,9.667,9.656,9.666,7026.30,1670663999999,67877.58611,326,3531.09,34115.45186,0 -1670664000000,9.665,9.667,9.630,9.649,31438.12,1670664299999,303273.12497,1026,11869.30,114475.28081,0 -1670664300000,9.650,9.661,9.638,9.660,8719.35,1670664599999,84145.90434,430,5171.82,49921.39314,0 -1670664600000,9.660,9.661,9.643,9.661,9893.78,1670664899999,95484.08007,364,6512.22,62840.67539,0 -1670664900000,9.662,9.674,9.654,9.674,22980.26,1670665199999,222035.72433,884,13042.36,126025.08514,0 -1670665200000,9.673,9.673,9.663,9.669,9939.35,1670665499999,96083.06999,421,4584.49,44318.69613,0 -1670665500000,9.669,9.682,9.668,9.675,11029.32,1670665799999,106707.71800,479,5821.59,56329.43889,0 -1670665800000,9.676,9.681,9.676,9.676,3509.45,1670666099999,33965.54964,253,1846.71,17873.47980,0 -1670666100000,9.675,9.683,9.673,9.681,4400.46,1670666399999,42583.05990,227,2463.27,23839.69612,0 -1670666400000,9.681,9.681,9.667,9.672,10339.25,1670666699999,100021.03282,360,4140.48,40051.57407,0 -1670666700000,9.675,9.687,9.674,9.685,10305.11,1670666999999,99754.98565,397,5868.82,56811.71597,0 -1670667000000,9.684,9.685,9.678,9.685,5972.21,1670667299999,57815.81127,284,2671.02,25858.75472,0 -1670667300000,9.685,9.685,9.673,9.675,7431.96,1670667599999,71928.67614,323,2545.24,24631.76366,0 -1670667600000,9.676,9.682,9.675,9.679,7479.95,1670667899999,72399.50490,277,5284.33,51149.96004,0 -1670667900000,9.680,9.681,9.671,9.675,5809.82,1670668199999,56218.72398,299,2439.42,23604.72612,0 -1670668200000,9.675,9.677,9.668,9.677,9201.87,1670668499999,89003.61080,402,4670.11,45172.74889,0 -1670668500000,9.676,9.680,9.674,9.679,4523.55,1670668799999,43775.93579,264,3139.23,30380.56028,0 -1670668800000,9.679,9.680,9.674,9.677,3972.00,1670669099999,38437.36568,214,1569.95,15194.72440,0 -1670669100000,9.677,9.678,9.675,9.675,2708.02,1670669399999,26203.89603,190,1308.74,12664.36574,0 -1670669400000,9.676,9.689,9.676,9.686,6952.85,1670669699999,67322.72157,351,5069.48,49086.51574,0 -1670669700000,9.685,9.691,9.684,9.688,3408.17,1670669999999,33014.73742,205,2343.77,22704.42937,0 -1670670000000,9.688,9.691,9.676,9.684,13584.63,1670670299999,131533.84834,416,6264.93,60668.63452,0 -1670670300000,9.685,9.686,9.680,9.680,3463.78,1670670599999,33541.26995,208,2139.10,20714.57209,0 -1670670600000,9.680,9.686,9.678,9.680,2609.78,1670670899999,25263.11914,186,959.53,9289.11732,0 -1670670900000,9.679,9.684,9.676,9.677,3044.10,1670671199999,29467.71507,264,1704.17,16498.03479,0 -1670671200000,9.678,9.684,9.678,9.683,4176.94,1670671499999,40441.00493,209,1917.70,18566.54202,0 -1670671500000,9.683,9.694,9.680,9.693,5945.58,1670671799999,57590.01228,269,3971.43,38473.11070,0 -1670671800000,9.693,9.710,9.687,9.709,22105.22,1670672099999,214366.79697,704,10464.41,101485.78775,0 -1670672100000,9.709,9.711,9.691,9.696,13877.15,1670672399999,134621.00059,490,4065.70,39436.38501,0 -1670672400000,9.697,9.703,9.693,9.700,7011.43,1670672699999,68004.57204,288,3636.68,35274.61516,0 -1670672700000,9.700,9.703,9.697,9.702,5903.00,1670672999999,57262.23686,329,3661.48,35519.52338,0 -1670673000000,9.702,9.717,9.702,9.711,20920.35,1670673299999,203113.86012,588,13646.40,132483.43216,0 -1670673300000,9.712,9.717,9.706,9.715,8003.07,1670673599999,77727.23006,346,4509.43,43799.25186,0 -1670673600000,9.715,9.730,9.715,9.718,28044.00,1670673899999,272683.66289,695,9456.12,91923.28676,0 -1670673900000,9.718,9.728,9.717,9.722,13337.93,1670674199999,129676.69282,408,6857.35,66675.97555,0 -1670674200000,9.722,9.725,9.720,9.723,6224.95,1670674499999,60521.56165,299,4114.44,40005.06811,0 -1670674500000,9.723,9.727,9.708,9.710,14842.21,1670674799999,144229.58603,485,2679.11,26036.92094,0 -1670674800000,9.710,9.716,9.710,9.711,4908.39,1670675099999,47672.37294,305,2797.98,27176.98190,0 -1670675100000,9.711,9.712,9.700,9.702,12235.57,1670675399999,118755.59165,430,4502.38,43702.20201,0 -1670675400000,9.703,9.707,9.700,9.705,15989.58,1670675699999,155145.32317,483,6361.40,61724.98845,0 -1670675700000,9.705,9.711,9.698,9.710,11634.01,1670675999999,112897.23013,446,7069.09,68603.45355,0 -1670676000000,9.710,9.717,9.708,9.712,6268.79,1670676299999,60887.05312,336,4077.71,39607.39846,0 -1670676300000,9.711,9.718,9.711,9.716,5237.00,1670676599999,50872.00407,297,3793.74,36853.11900,0 -1670676600000,9.715,9.724,9.712,9.722,9002.03,1670676899999,87475.23183,432,4934.57,47961.50075,0 -1670676900000,9.722,9.725,9.717,9.725,8018.69,1670677199999,77950.49554,326,3843.36,37364.87451,0 -1670677200000,9.725,9.752,9.724,9.740,54353.53,1670677499999,529453.44406,1627,41253.43,401828.25965,0 -1670677500000,9.740,9.746,9.739,9.742,9561.80,1670677799999,93149.62850,413,4582.43,44643.07635,0 -1670677800000,9.741,9.748,9.739,9.743,9355.08,1670678099999,91148.22554,418,5466.48,53262.20318,0 -1670678100000,9.742,9.759,9.719,9.727,29431.96,1670678399999,286549.60098,951,14080.87,137150.24863,0 -1670678400000,9.728,9.729,9.715,9.719,9747.61,1670678699999,94754.07824,379,3310.99,32185.60943,0 -1670678700000,9.720,9.722,9.714,9.717,10777.44,1670678999999,104733.51164,443,5567.64,54111.19981,0 -1670679000000,9.717,9.721,9.712,9.715,5253.88,1670679299999,51049.04186,325,3050.68,29641.83306,0 -1670679300000,9.716,9.723,9.715,9.722,6358.63,1670679599999,61797.01542,324,2003.05,19465.95473,0 -1670679600000,9.723,9.730,9.717,9.723,5838.33,1670679899999,56774.37789,348,2684.59,26108.20656,0 -1670679900000,9.722,9.728,9.721,9.726,2350.60,1670680199999,22855.26689,181,970.64,9437.91189,0 -1670680200000,9.726,9.730,9.716,9.722,13837.38,1670680499999,134515.51912,414,2516.71,24469.43306,0 -1670680500000,9.723,9.726,9.717,9.724,3121.79,1670680799999,30349.87511,189,1578.05,15342.12826,0 -1670680800000,9.725,9.728,9.718,9.726,10999.72,1670681099999,106962.25619,395,8064.59,78424.63130,0 -1670681100000,9.727,9.727,9.716,9.718,7269.05,1670681399999,70665.29800,486,2495.86,24266.91949,0 -1670681400000,9.718,9.722,9.715,9.718,5660.48,1670681699999,55007.77481,295,2148.11,20877.64025,0 -1670681700000,9.719,9.723,9.715,9.715,6463.32,1670681999999,62812.58659,320,2747.59,26705.21047,0 -1670682000000,9.716,9.720,9.715,9.716,3692.66,1670682299999,35881.76353,280,1846.64,17945.53023,0 -1670682300000,9.717,9.728,9.716,9.726,4991.91,1670682599999,48523.98133,272,3115.74,30288.66180,0 -1670682600000,9.725,9.731,9.723,9.727,9484.34,1670682899999,92263.04316,459,6137.98,59713.01281,0 -1670682900000,9.728,9.740,9.721,9.734,7596.30,1670683199999,73933.14515,404,4860.65,47313.95447,0 -1670683200000,9.734,9.744,9.731,9.741,11153.14,1670683499999,108619.94789,399,6820.81,66432.28551,0 -1670683500000,9.741,9.743,9.735,9.738,9450.35,1670683799999,92040.65148,379,4641.22,45208.98227,0 -1670683800000,9.738,9.742,9.729,9.730,7158.48,1670684099999,69704.44416,372,3342.64,32551.92451,0 -1670684100000,9.729,9.730,9.724,9.725,4750.52,1670684399999,46207.71258,220,1529.98,14882.41564,0 -1670684400000,9.725,9.736,9.725,9.731,11900.42,1670684699999,115798.42085,489,7555.39,73516.17156,0 -1670684700000,9.731,9.742,9.730,9.737,8222.61,1670684999999,80054.71512,379,4253.92,41419.12633,0 -1670685000000,9.737,9.749,9.736,9.745,9360.00,1670685299999,91211.67203,378,4683.76,45645.32891,0 -1670685300000,9.745,9.761,9.740,9.759,18483.22,1670685599999,180262.21133,783,12686.91,123740.55840,0 -1670685600000,9.758,9.770,9.754,9.764,14409.76,1670685899999,140659.23879,657,7508.76,73303.67668,0 -1670685900000,9.765,9.776,9.750,9.751,21633.86,1670686199999,211298.33984,812,10387.75,101478.86533,0 -1670686200000,9.751,9.760,9.747,9.753,8495.22,1670686499999,82853.31784,441,4490.85,43800.13874,0 -1670686500000,9.754,9.760,9.753,9.758,5603.07,1670686799999,54664.30907,303,3743.55,36521.21595,0 -1670686800000,9.759,9.782,9.758,9.769,12127.16,1670687099999,118490.74389,546,7979.55,77962.36598,0 -1670687100000,9.769,9.778,9.765,9.766,7902.28,1670687399999,77207.41290,471,2568.16,25090.83985,0 -1670687400000,9.766,9.770,9.763,9.766,11358.04,1670687699999,110923.19507,498,4432.19,43288.15186,0 -1670687700000,9.767,9.774,9.766,9.767,5374.31,1670687999999,52501.43184,345,2342.84,22889.52343,0 -1670688000000,9.767,9.787,9.764,9.770,28140.82,1670688299999,275067.70461,1080,14337.25,140151.54987,0 -1670688300000,9.770,9.770,9.756,9.758,10464.65,1670688599999,102146.02053,535,3478.17,33954.78328,0 -1670688600000,9.759,9.760,9.743,9.745,19747.61,1670688899999,192581.53262,782,4210.23,41061.56140,0 -1670688900000,9.746,9.756,9.738,9.738,11768.73,1670689199999,114718.52201,566,4724.62,46054.98969,0 -1670689200000,9.738,9.744,9.730,9.730,9436.87,1670689499999,91896.20393,505,3085.08,30045.22811,0 -1670689500000,9.729,9.738,9.722,9.731,8933.28,1670689799999,86932.29375,482,2967.34,28878.52589,0 -1670689800000,9.731,9.752,9.726,9.751,20206.02,1670690099999,196765.14948,791,13081.22,127370.09965,0 -1670690100000,9.749,9.749,9.738,9.741,9921.25,1670690399999,96658.54080,337,2704.06,26345.53298,0 -1670690400000,9.741,9.742,9.737,9.742,11395.89,1670690699999,110988.98734,377,2868.92,27943.50276,0 -1670690700000,9.741,9.748,9.740,9.745,5313.69,1670690999999,51774.56816,289,2730.76,26607.02422,0 -1670691000000,9.745,9.756,9.745,9.753,5636.57,1670691299999,54970.52341,255,3106.75,30299.16852,0 -1670691300000,9.753,9.757,9.750,9.754,6904.88,1670691599999,67345.73668,338,3781.75,36886.91910,0 -1670691600000,9.754,9.758,9.749,9.754,8325.53,1670691899999,81196.08454,431,2745.79,26777.39505,0 -1670691900000,9.754,9.759,9.754,9.757,2020.36,1670692199999,19711.34959,178,1184.47,11556.51120,0 -1670692200000,9.757,9.759,9.753,9.755,5848.72,1670692499999,57058.54921,232,1751.62,17088.18645,0 -1670692500000,9.755,9.764,9.751,9.764,14869.47,1670692799999,145053.64988,500,8698.26,84867.25397,0 -1670692800000,9.765,9.901,9.762,9.894,305273.26,1670693099999,3003440.15315,7830,178980.38,1759754.56975,0 -1670693100000,9.894,9.973,9.883,9.961,431326.50,1670693399999,4280904.28322,9983,230022.93,2283470.29354,0 -1670693400000,9.962,9.990,9.926,9.961,253903.91,1670693699999,2528240.41987,7273,128825.91,1282823.03760,0 -1670693700000,9.961,10.197,9.961,10.112,921322.96,1670693999999,9303314.72518,26627,511585.73,5165857.82053,0 -1670694000000,10.112,10.350,10.101,10.188,1349919.93,1670694299999,13827907.38447,34152,704803.83,7219489.34699,0 -1670694300000,10.188,10.193,10.025,10.057,1002596.28,1670694599999,10118905.41821,20936,532520.46,5374539.03435,0 -1670694600000,10.057,10.058,9.936,9.967,543475.89,1670694899999,5430737.00983,12288,229337.70,2291165.96940,0 -1670694900000,9.966,9.981,9.929,9.969,228463.88,1670695199999,2275975.77281,5466,130277.16,1298142.06721,0 -1670695200000,9.968,9.969,9.902,9.906,305555.72,1670695499999,3032497.78967,7712,136907.20,1358650.10108,0 -1670695500000,9.905,9.931,9.886,9.922,195915.16,1670695799999,1940937.65762,5435,109838.97,1088414.55343,0 -1670695800000,9.922,9.922,9.890,9.895,124849.59,1670696099999,1236685.55825,2673,70702.33,700336.10198,0 -1670696100000,9.894,9.917,9.893,9.912,88286.65,1670696399999,874208.55492,2478,48916.47,484409.10514,0 -1670696400000,9.912,9.926,9.873,9.873,100998.85,1670696699999,1000009.61718,2998,44122.87,437072.86215,0 -1670696700000,9.874,9.878,9.839,9.875,153062.74,1670696999999,1509639.96930,4725,65155.85,642680.47040,0 -1670697000000,9.875,9.897,9.850,9.863,100967.76,1670697299999,996923.60344,3000,47284.16,466863.09173,0 -1670697300000,9.864,9.885,9.857,9.875,80204.28,1670697599999,791929.90736,2197,46748.58,461586.16214,0 -1670697600000,9.874,9.884,9.841,9.843,79592.31,1670697899999,785623.44479,1869,25934.12,256032.10685,0 -1670697900000,9.843,9.868,9.840,9.856,51965.97,1670698199999,511964.37934,1629,30202.27,297541.42336,0 -1670698200000,9.856,9.866,9.835,9.861,59227.67,1670698499999,583245.53732,1740,26868.59,264634.61699,0 -1670698500000,9.862,9.874,9.861,9.873,35156.76,1670698799999,346963.58194,1244,21730.07,214459.06182,0 -1670698800000,9.873,9.895,9.873,9.885,55003.56,1670699099999,543768.52238,1570,26884.93,265773.90875,0 -1670699100000,9.886,9.894,9.875,9.892,21027.74,1670699399999,207867.85551,897,11134.58,110087.67201,0 -1670699400000,9.892,9.895,9.882,9.883,18976.86,1670699699999,187672.33929,707,5771.71,57081.78969,0 -1670699700000,9.884,9.893,9.871,9.877,29708.31,1670699999999,293608.30524,1110,11928.88,117896.10252,0 -1670700000000,9.878,9.881,9.865,9.869,22555.11,1670700299999,222654.18945,937,8064.27,79609.32572,0 -1670700300000,9.869,9.885,9.869,9.883,24747.39,1670700599999,244467.46446,845,8215.87,81167.12256,0 -1670700600000,9.882,9.890,9.873,9.874,28123.25,1670700899999,277967.40406,943,12548.88,124028.13695,0 -1670700900000,9.873,9.880,9.865,9.865,15802.95,1670701199999,156029.59602,618,7495.26,74005.39552,0 -1670701200000,9.866,9.878,9.866,9.874,15757.84,1670701499999,155561.60109,610,7593.32,74954.47693,0 -1670701500000,9.873,9.890,9.871,9.883,22631.57,1670701799999,223639.81540,701,13100.66,129452.78830,0 -1670701800000,9.883,9.893,9.883,9.886,11057.66,1670702099999,109356.19582,481,5666.47,56038.63723,0 -1670702100000,9.885,9.892,9.878,9.880,9021.69,1670702399999,89185.76237,407,3938.35,38937.92290,0 -1670702400000,9.880,9.893,9.875,9.882,32157.69,1670702699999,317877.33237,1095,14777.05,146063.98880,0 -1670702700000,9.883,9.891,9.883,9.890,10168.92,1670702999999,100552.64454,470,6161.90,60930.38250,0 -1670703000000,9.889,9.897,9.889,9.894,14616.53,1670703299999,144611.23404,574,9685.57,95826.64677,0 -1670703300000,9.894,9.897,9.871,9.876,26116.95,1670703599999,258080.68861,848,14928.31,147509.99009,0 -1670703600000,9.876,9.888,9.862,9.864,14801.64,1670703899999,146133.08596,585,4895.10,48332.79448,0 -1670703900000,9.865,9.869,9.847,9.858,23304.78,1670704199999,229675.06896,790,10303.49,101548.74343,0 -1670704200000,9.858,9.876,9.858,9.859,18920.04,1670704499999,186691.57561,678,6277.60,61937.38130,0 -1670704500000,9.860,9.862,9.845,9.848,11889.78,1670704799999,117162.85088,459,3947.11,38898.88741,0 -1670704800000,9.848,9.858,9.848,9.858,17059.30,1670705099999,168083.37242,521,10929.94,107698.37128,0 -1670705100000,9.858,9.872,9.857,9.864,17586.69,1670705399999,173493.96499,719,10276.39,101373.96421,0 -1670705400000,9.864,9.877,9.861,9.875,12892.99,1670705699999,127273.95988,527,7841.43,77420.89857,0 -1670705700000,9.875,9.884,9.875,9.883,6674.89,1670705999999,65949.87551,369,3611.86,35687.22918,0 -1670706000000,9.884,9.891,9.880,9.885,20867.53,1670706299999,206287.12329,939,10436.94,103176.07538,0 -1670706300000,9.885,9.914,9.884,9.907,33676.41,1670706599999,333358.34426,1190,24770.72,245208.49563,0 -1670706600000,9.906,9.913,9.898,9.911,20334.51,1670706899999,201385.52850,797,11825.82,117125.14074,0 -1670706900000,9.910,9.911,9.900,9.901,14546.16,1670707199999,144090.24777,653,5860.98,58059.71284,0 -1670707200000,9.902,9.913,9.901,9.904,11835.47,1670707499999,117249.38794,590,6489.68,64293.64635,0 -1670707500000,9.905,9.917,9.901,9.916,18824.97,1670707799999,186574.51961,696,9806.58,97201.31560,0 -1670707800000,9.915,9.946,9.914,9.919,65631.94,1670708099999,651679.80205,1848,44990.52,446711.75509,0 -1670708100000,9.918,9.927,9.907,9.907,19119.13,1670708399999,189543.21833,657,10497.12,104073.18355,0 -1670708400000,9.907,9.918,9.895,9.918,33609.94,1670708699999,332790.13849,856,20810.68,206070.09439,0 -1670708700000,9.917,9.929,9.917,9.926,17116.10,1670708999999,169846.15705,723,8057.99,79962.83887,0 -1670709000000,9.927,9.949,9.915,9.941,47610.21,1670709299999,473135.15143,1334,25657.70,255000.65056,0 -1670709300000,9.940,9.944,9.907,9.908,28738.15,1670709599999,285298.47614,1213,10177.74,101051.10505,0 -1670709600000,9.907,9.928,9.898,9.928,27492.49,1670709899999,272467.60778,1001,13073.90,129581.50269,0 -1670709900000,9.927,9.938,9.920,9.935,22699.08,1670710199999,225399.56656,665,12383.50,122968.69407,0 -1670710200000,9.936,9.954,9.927,9.952,40827.27,1670710499999,405808.56081,1281,23141.78,230041.42520,0 -1670710500000,9.952,9.979,9.950,9.972,52497.06,1670710799999,523155.65732,1668,34654.81,345369.15286,0 -1670710800000,9.972,9.983,9.955,9.957,37161.16,1670711099999,370501.91241,1102,15081.11,150379.07687,0 -1670711100000,9.957,9.959,9.937,9.939,20748.60,1670711399999,206388.58809,743,5876.83,58468.04087,0 -1670711400000,9.939,9.962,9.937,9.958,32092.83,1670711699999,319432.69905,1077,18298.79,182140.53398,0 -1670711700000,9.959,9.965,9.952,9.958,17761.83,1670711999999,176900.38205,684,6679.08,66530.44287,0 -1670712000000,9.958,9.969,9.957,9.963,23930.06,1670712299999,238442.87575,847,15580.38,155245.17066,0 -1670712300000,9.963,9.967,9.952,9.965,9687.20,1670712599999,96475.33914,631,3515.18,35010.23227,0 -1670712600000,9.965,9.969,9.945,9.947,14029.62,1670712899999,139693.04101,560,4095.46,40787.39262,0 -1670712900000,9.948,9.964,9.945,9.961,10254.61,1670713199999,102079.89285,523,5059.36,50361.78237,0 -1670713200000,9.961,9.987,9.961,9.974,33114.30,1670713499999,330301.48588,1297,14045.94,140106.33854,0 -1670713500000,9.976,9.984,9.967,9.967,21952.00,1670713799999,219024.15105,683,12210.98,121847.66886,0 -1670713800000,9.967,9.968,9.958,9.959,12678.81,1670714099999,126312.86825,600,3701.95,36882.81075,0 -1670714100000,9.959,9.968,9.951,9.957,12314.02,1670714399999,122636.39276,607,4511.79,44929.91599,0 -1670714400000,9.957,9.975,9.951,9.975,17150.58,1670714699999,170808.10566,879,10948.76,109040.91150,0 -1670714700000,9.974,9.976,9.960,9.969,12869.31,1670714999999,128318.81408,632,6987.69,69676.00842,0 -1670715000000,9.968,9.980,9.942,9.952,26813.52,1670715299999,267184.78875,935,8497.15,84649.42927,0 -1670715300000,9.953,9.970,9.953,9.969,10119.01,1670715599999,100806.20537,492,6048.77,60256.86539,0 -1670715600000,9.970,9.971,9.937,9.946,34998.09,1670715899999,348216.81874,826,12813.71,127463.41253,0 -1670715900000,9.946,9.949,9.907,9.917,80360.63,1670716199999,797491.94955,1824,25024.02,248398.76532,0 -1670716200000,9.917,9.933,9.917,9.933,16186.53,1670716499999,160627.41011,550,9751.55,96769.18817,0 -1670716500000,9.932,9.940,9.930,9.939,16098.78,1670716799999,159937.11819,605,7841.35,77908.02339,0 -1670716800000,9.939,9.952,9.929,9.943,51330.99,1670717099999,510188.90079,1599,31738.90,315463.45333,0 -1670717100000,9.944,9.983,9.944,9.961,59134.84,1670717399999,589335.04898,1421,44958.53,448055.44858,0 -1670717400000,9.962,9.968,9.952,9.960,18317.68,1670717699999,182430.15177,672,7643.27,76122.67987,0 -1670717700000,9.961,9.977,9.960,9.965,20178.99,1670717999999,201201.87766,773,6327.65,63097.90098,0 -1670718000000,9.965,9.967,9.954,9.959,9526.67,1670718299999,94882.63285,504,3113.04,31003.93445,0 -1670718300000,9.959,9.974,9.957,9.971,11578.60,1670718599999,115400.82112,524,6244.11,62236.43909,0 -1670718600000,9.972,9.973,9.951,9.951,22854.52,1670718899999,227652.58841,678,4390.72,43732.03165,0 -1670718900000,9.950,9.965,9.948,9.953,13479.20,1670719199999,134197.81799,473,5790.75,57643.90901,0 -1670719200000,9.954,9.956,9.944,9.948,11542.69,1670719499999,114846.77859,455,5349.03,53224.06814,0 -1670719500000,9.949,9.957,9.946,9.946,11678.34,1670719799999,116223.02588,420,2215.90,22053.15857,0 -1670719800000,9.947,9.953,9.942,9.948,9463.26,1670720099999,94134.97006,471,4206.81,41846.76426,0 -1670720100000,9.948,9.955,9.943,9.947,11306.98,1670720399999,112483.64177,461,4946.19,49204.49862,0 -1670720400000,9.946,9.974,9.946,9.956,22109.17,1670720699999,220248.13460,1000,11271.89,112286.45026,0 -1670720700000,9.956,9.979,9.956,9.978,15813.98,1670720999999,157645.22211,671,11423.21,113877.61941,0 -1670721000000,9.978,9.979,9.965,9.966,8553.56,1670721299999,85299.63714,410,2535.87,25290.28856,0 -1670721300000,9.967,9.971,9.960,9.969,10290.43,1670721599999,102552.09143,529,5204.61,51870.19546,0 -1670721600000,9.968,9.976,9.968,9.973,7663.10,1670721899999,76424.36518,474,5104.09,50903.38052,0 -1670721900000,9.973,9.978,9.970,9.977,9633.09,1670722199999,96087.07397,452,4796.22,47841.91910,0 -1670722200000,9.978,9.978,9.953,9.959,16000.65,1670722499999,159480.38318,651,5757.62,57385.47237,0 -1670722500000,9.960,9.961,9.948,9.948,11830.41,1670722799999,117758.43973,496,4262.80,42430.03961,0 -1670722800000,9.948,9.955,9.947,9.950,10932.72,1670723099999,108780.57108,423,4346.51,43247.71798,0 -1670723100000,9.950,9.951,9.944,9.947,8150.50,1670723399999,81074.34819,450,4092.23,40706.91447,0 -1670723400000,9.947,9.957,9.946,9.950,8462.96,1670723699999,84216.46935,404,2992.77,29782.56009,0 -1670723700000,9.950,9.951,9.934,9.937,18589.56,1670723999999,184824.65418,700,6584.84,65472.98469,0 -1670724000000,9.938,9.949,9.934,9.934,18793.85,1670724299999,186835.93105,760,9086.48,90327.12021,0 -1670724300000,9.934,9.935,9.926,9.934,9624.22,1670724599999,95574.58808,564,3391.05,33679.50661,0 -1670724600000,9.934,9.953,9.934,9.953,6261.14,1670724899999,62271.79485,402,5039.66,50125.15678,0 -1670724900000,9.954,9.960,9.929,9.929,16520.31,1670725199999,164380.40347,621,4372.14,43528.31632,0 -1670725200000,9.929,9.941,9.920,9.940,20598.49,1670725499999,204500.77226,796,12639.94,125502.93963,0 -1670725500000,9.940,9.942,9.924,9.929,10749.43,1670725799999,106760.36362,429,2852.28,28323.21717,0 -1670725800000,9.929,9.939,9.926,9.926,10838.84,1670726099999,107648.91263,525,3588.08,35632.47982,0 -1670726100000,9.926,9.928,9.918,9.919,7138.63,1670726399999,70842.07329,460,2585.24,25656.93580,0 -1670726400000,9.919,9.920,9.891,9.896,29476.48,1670726699999,291921.17009,1042,7908.16,78319.60400,0 -1670726700000,9.896,9.909,9.884,9.885,21057.29,1670726999999,208390.44851,777,8214.56,81287.13160,0 -1670727000000,9.885,9.886,9.872,9.872,23201.66,1670727299999,229158.68603,869,7562.19,74687.61988,0 -1670727300000,9.872,9.876,9.864,9.865,14412.02,1670727599999,142235.61556,719,6786.88,66983.83763,0 -1670727600000,9.863,9.884,9.863,9.871,26295.88,1670727899999,259704.78644,1049,13558.91,133891.13295,0 -1670727900000,9.872,9.876,9.866,9.869,15802.21,1670728199999,155980.41202,669,6823.35,67354.32261,0 -1670728200000,9.869,9.884,9.853,9.869,72373.63,1670728499999,714080.74940,1593,53572.81,528635.49363,0 -1670728500000,9.870,9.892,9.864,9.866,36679.85,1670728799999,362266.23658,975,25748.81,254341.08613,0 -1670728800000,9.866,9.867,9.858,9.862,7612.70,1670729099999,75073.84139,457,3467.37,34194.01517,0 -1670729100000,9.863,9.865,9.860,9.860,5762.46,1670729399999,56833.16522,398,4162.39,41053.22654,0 -1670729400000,9.860,9.863,9.855,9.858,11802.33,1670729699999,116364.67933,555,5939.75,58564.52684,0 -1670729700000,9.859,9.870,9.858,9.868,8881.95,1670729999999,87622.92035,531,6592.65,65038.85265,0 -1670730000000,9.869,9.887,9.869,9.876,13960.65,1670730299999,137918.37985,591,9616.67,94998.94919,0 -1670730300000,9.876,9.880,9.869,9.873,12621.59,1670730599999,124623.20458,517,5947.76,58728.78973,0 -1670730600000,9.874,9.874,9.862,9.865,7316.98,1670730899999,72205.89804,322,1635.67,16138.10081,0 -1670730900000,9.865,9.872,9.861,9.871,7925.66,1670731199999,78209.02926,409,6027.47,59477.32561,0 -1670731200000,9.872,9.893,9.871,9.879,20927.77,1670731499999,206893.41813,946,8718.49,86177.72404,0 -1670731500000,9.880,9.882,9.867,9.873,13907.61,1670731799999,137330.51062,557,8827.17,87162.85782,0 -1670731800000,9.873,9.887,9.873,9.887,9954.21,1670732099999,98353.05291,503,5970.24,58987.56052,0 -1670732100000,9.887,9.887,9.867,9.868,10913.91,1670732399999,107801.87166,534,3840.46,37930.32821,0 -1670732400000,9.867,9.873,9.860,9.860,9724.41,1670732699999,95950.87667,484,3426.71,33816.05614,0 -1670732700000,9.860,9.864,9.851,9.853,13049.72,1670732999999,128623.30308,552,4167.69,41076.98993,0 -1670733000000,9.854,9.871,9.854,9.870,18034.23,1670733299999,177887.99848,581,6482.21,63924.94042,0 -1670733300000,9.870,9.870,9.858,9.866,6938.51,1670733599999,68452.46266,298,2257.84,22272.44632,0 -1670733600000,9.865,9.874,9.864,9.871,5548.47,1670733899999,54757.94208,291,3768.17,37189.68914,0 -1670733900000,9.871,9.874,9.866,9.867,8959.29,1670734199999,88427.83507,456,4649.55,45891.75909,0 -1670734200000,9.868,9.868,9.856,9.861,10089.04,1670734499999,99501.00375,467,3478.45,34304.75724,0 -1670734500000,9.861,9.863,9.855,9.862,8530.76,1670734799999,84102.37793,413,3629.94,35787.35508,0 -1670734800000,9.861,9.876,9.860,9.867,20315.78,1670735099999,200480.25780,787,8226.83,81187.05621,0 -1670735100000,9.867,9.870,9.858,9.861,5191.76,1670735399999,51204.86590,344,1502.45,14821.13796,0 -1670735400000,9.861,9.867,9.857,9.860,5980.56,1670735699999,58983.51731,340,1492.88,14723.64574,0 -1670735700000,9.860,9.867,9.851,9.864,25793.19,1670735999999,254234.51172,804,8707.44,85836.15406,0 -1670736000000,9.864,9.865,9.852,9.852,7145.30,1670736299999,70449.48804,368,2814.56,27751.41896,0 -1670736300000,9.852,9.860,9.851,9.858,8233.69,1670736599999,81139.85428,408,3289.61,32419.04293,0 -1670736600000,9.858,9.863,9.853,9.861,10309.25,1670736899999,101616.38409,589,3945.28,38889.72599,0 -1670736900000,9.862,9.871,9.857,9.861,16794.15,1670737199999,165679.80661,683,6812.31,67203.71502,0 -1670737200000,9.861,9.869,9.857,9.867,7299.24,1670737499999,72001.37575,386,3925.81,38721.68079,0 -1670737500000,9.868,9.873,9.867,9.868,5936.07,1670737799999,58585.88253,462,2596.97,25632.09626,0 -1670737800000,9.868,9.870,9.866,9.868,3883.33,1670738099999,38318.48752,316,1856.23,18316.86463,0 -1670738100000,9.869,9.878,9.869,9.878,8770.43,1670738399999,86588.65868,426,4700.61,46407.77584,0 -1670738400000,9.877,9.883,9.865,9.865,18207.51,1670738699999,179850.34349,880,9444.08,93296.77253,0 -1670738700000,9.864,9.881,9.863,9.868,18586.53,1670738999999,183433.15430,675,7517.80,74199.34433,0 -1670739000000,9.869,9.875,9.865,9.867,5153.95,1670739299999,50871.60743,347,2692.46,26574.69211,0 -1670739300000,9.867,9.873,9.856,9.858,7869.44,1670739599999,77610.48375,415,2757.34,27198.63369,0 -1670739600000,9.858,9.862,9.847,9.855,19741.80,1670739899999,194509.53657,569,8251.02,81312.39098,0 -1670739900000,9.855,9.858,9.852,9.858,3912.63,1670740199999,38556.85562,286,2594.06,25564.68323,0 -1670740200000,9.858,9.867,9.857,9.864,13353.00,1670740499999,131707.30299,480,5595.18,55188.09871,0 -1670740500000,9.865,9.878,9.864,9.871,18940.23,1670740799999,186968.54533,583,10616.16,104785.22161,0 -1670740800000,9.872,9.877,9.871,9.874,6248.63,1670741099999,61699.65531,330,4233.50,41803.15859,0 -1670741100000,9.875,9.876,9.867,9.868,5235.96,1670741399999,51681.24074,353,2216.95,21881.39905,0 -1670741400000,9.868,9.873,9.866,9.867,5808.57,1670741699999,57325.29443,259,2432.15,24004.76670,0 -1670741700000,9.866,9.868,9.853,9.854,9251.91,1670741999999,91214.80868,386,3961.36,39064.12778,0 -1670742000000,9.854,9.858,9.840,9.846,24685.95,1670742299999,243090.66465,966,10347.06,101901.42118,0 -1670742300000,9.846,9.848,9.819,9.834,62160.82,1670742599999,611203.68519,1562,34104.42,335429.54452,0 -1670742600000,9.834,9.843,9.814,9.818,36590.62,1670742899999,359545.75969,1041,9006.67,88517.26216,0 -1670742900000,9.818,9.827,9.813,9.816,19480.88,1670743199999,191299.03628,640,10473.71,102853.71633,0 -1670743200000,9.816,9.821,9.813,9.816,11604.36,1670743499999,113924.95805,611,6193.82,60812.06043,0 -1670743500000,9.817,9.832,9.816,9.828,17139.96,1670743799999,168404.32042,575,12644.65,124232.59986,0 -1670743800000,9.829,9.840,9.827,9.835,12713.39,1670744099999,125019.25474,578,7898.71,77669.59234,0 -1670744100000,9.834,9.843,9.831,9.838,13855.85,1670744399999,136312.75287,646,8542.75,84044.28663,0 -1670744400000,9.838,9.839,9.831,9.831,8109.57,1670744699999,79754.75739,429,3059.75,30092.01446,0 -1670744700000,9.832,9.838,9.829,9.838,8952.09,1670744999999,88020.49797,486,4428.60,43548.02843,0 -1670745000000,9.839,9.841,9.827,9.831,12496.45,1670745299999,122868.94760,446,5856.52,57578.92300,0 -1670745300000,9.829,9.834,9.824,9.833,10916.02,1670745599999,107292.84951,520,5845.99,57459.94500,0 -1670745600000,9.832,9.844,9.827,9.827,17173.60,1670745899999,168943.99336,806,6544.20,64389.08760,0 -1670745900000,9.827,9.839,9.824,9.825,11900.90,1670746199999,117004.46000,490,5405.15,53142.04349,0 -1670746200000,9.824,9.826,9.814,9.814,10188.79,1670746499999,100046.70121,496,3053.59,29988.18751,0 -1670746500000,9.815,9.823,9.815,9.820,6043.63,1670746799999,59347.88897,452,3601.45,35367.19496,0 -1670746800000,9.821,9.823,9.817,9.821,4404.93,1670747099999,43253.71858,292,2191.27,21517.82725,0 -1670747100000,9.821,9.827,9.818,9.826,4811.74,1670747399999,47265.70115,320,2535.58,24907.38193,0 -1670747400000,9.825,9.827,9.818,9.821,8205.53,1670747699999,80596.26704,370,4352.12,42751.24210,0 -1670747700000,9.820,9.821,9.811,9.814,9285.35,1670747999999,91137.31862,419,2350.55,23074.04237,0 -1670748000000,9.814,9.822,9.813,9.822,11923.25,1670748299999,117054.87703,494,7920.40,77761.72306,0 -1670748300000,9.821,9.828,9.814,9.826,8265.31,1670748599999,81172.77652,399,4881.97,47953.06266,0 -1670748600000,9.826,9.836,9.824,9.835,9622.20,1670748899999,94587.34553,434,5010.63,49257.85397,0 -1670748900000,9.835,9.841,9.833,9.833,7312.80,1670749199999,71941.53732,339,3334.07,32801.76278,0 -1670749200000,9.832,9.832,9.815,9.822,14981.08,1670749499999,147110.56775,660,8165.98,80182.45162,0 -1670749500000,9.823,9.834,9.819,9.831,6247.98,1670749799999,61404.98447,389,3260.92,32048.21657,0 -1670749800000,9.832,9.838,9.830,9.837,4793.51,1670750099999,47136.84899,302,2608.66,25654.32949,0 -1670750100000,9.838,9.838,9.828,9.830,7405.07,1670750399999,72810.06654,435,1690.57,16622.56357,0 -1670750400000,9.831,9.833,9.826,9.827,5649.14,1670750699999,55524.15396,274,1563.76,15369.64518,0 -1670750700000,9.828,9.831,9.817,9.820,6147.17,1670750999999,60384.08593,334,2268.16,22281.01756,0 -1670751000000,9.820,9.820,9.812,9.813,11106.69,1670751299999,109016.90099,451,5440.91,53407.38839,0 -1670751300000,9.812,9.819,9.803,9.814,22681.52,1670751599999,222524.46344,819,10039.73,98514.93641,0 -1670751600000,9.814,9.814,9.805,9.813,11286.89,1670751899999,110724.59611,463,3798.74,37266.70727,0 -1670751900000,9.813,9.813,9.801,9.806,10833.91,1670752199999,106234.39559,385,2691.93,26402.68333,0 -1670752200000,9.807,9.810,9.800,9.804,12048.87,1670752499999,118122.80270,450,4991.24,48938.46995,0 -1670752500000,9.803,9.820,9.803,9.811,8527.97,1670752799999,83687.90697,313,6286.92,61697.56672,0 -1670752800000,9.811,9.811,9.788,9.797,34876.30,1670753099999,341636.53471,1194,8853.02,86732.71074,0 -1670753100000,9.797,9.810,9.794,9.809,7951.73,1670753399999,77947.99795,402,2669.34,26170.76648,0 -1670753400000,9.809,9.809,9.800,9.806,8924.05,1670753699999,87497.31013,412,3861.77,37865.60097,0 -1670753700000,9.807,9.807,9.802,9.805,3929.19,1670753999999,38525.40917,288,1990.56,19518.62422,0 -1670754000000,9.806,9.822,9.805,9.821,7190.66,1670754299999,70560.91161,413,6011.35,58991.42803,0 -1670754300000,9.821,9.828,9.806,9.806,23908.86,1670754599999,234784.46625,661,8621.10,84683.60433,0 -1670754600000,9.807,9.819,9.805,9.817,11110.35,1670754899999,109009.99497,440,7893.18,77444.31238,0 -1670754900000,9.817,9.819,9.812,9.818,12025.17,1670755199999,118032.65893,450,3884.39,38130.19754,0 -1670755200000,9.819,9.830,9.818,9.829,7560.62,1670755499999,74269.00810,373,4302.93,42268.11762,0 -1670755500000,9.828,9.828,9.820,9.821,9718.22,1670755799999,95468.44950,393,3040.24,29866.14423,0 -1670755800000,9.822,9.822,9.817,9.820,3265.06,1670756099999,32061.42835,201,1030.83,10122.74002,0 -1670756100000,9.821,9.823,9.812,9.822,8631.14,1670756399999,84725.84824,398,4795.93,47082.06945,0 -1670756400000,9.822,9.837,9.806,9.829,20297.34,1670756699999,199351.76529,829,10602.29,104155.97142,0 -1670756700000,9.829,9.854,9.828,9.852,31641.48,1670756999999,311449.54616,1057,16952.70,166851.80931,0 -1670757000000,9.852,9.853,9.839,9.850,18931.20,1670757299999,186389.57808,749,8184.17,80571.25749,0 -1670757300000,9.849,9.853,9.839,9.851,11212.21,1670757599999,110401.30580,498,5466.45,53828.76766,0 -1670757600000,9.851,9.851,9.841,9.850,12245.66,1670757899999,120563.90715,434,6435.91,63366.63255,0 -1670757900000,9.851,9.862,9.849,9.851,15589.87,1670758199999,153633.24231,586,9126.50,89939.36126,0 -1670758200000,9.851,9.851,9.838,9.840,15773.39,1670758499999,155266.46813,570,8713.66,85773.60473,0 -1670758500000,9.841,9.854,9.840,9.850,7407.77,1670758799999,72950.71084,377,4704.95,46329.30913,0 -1670758800000,9.851,9.853,9.839,9.846,6978.53,1670759099999,68702.01990,303,2120.16,20875.66185,0 -1670759100000,9.845,9.849,9.840,9.842,6214.40,1670759399999,61179.74505,377,3152.65,31037.20022,0 -1670759400000,9.843,9.857,9.842,9.855,12676.43,1670759699999,124885.24726,438,7111.54,70060.35858,0 -1670759700000,9.854,9.861,9.848,9.848,14916.58,1670759999999,146978.08201,489,6999.86,68974.71624,0 -1670760000000,9.847,9.851,9.836,9.839,24506.50,1670760299999,241170.02576,700,14818.64,145816.09543,0 -1670760300000,9.840,9.847,9.839,9.839,9176.92,1670760599999,90323.99514,423,3994.02,39313.57798,0 -1670760600000,9.839,9.843,9.828,9.832,21198.49,1670760899999,208456.54456,662,8612.83,84688.58576,0 -1670760900000,9.832,9.848,9.829,9.829,11538.43,1670761199999,113524.34129,486,5278.67,51939.32592,0 -1670761200000,9.829,9.831,9.823,9.824,12169.36,1670761499999,119577.32858,397,5890.27,57878.53319,0 -1670761500000,9.825,9.836,9.824,9.829,9998.81,1670761799999,98295.28296,359,5836.71,57376.52213,0 -1670761800000,9.830,9.847,9.830,9.835,12023.94,1670762099999,118330.19301,445,5231.82,51482.90114,0 -1670762100000,9.836,9.839,9.830,9.832,6356.86,1670762399999,62511.04930,318,3168.94,31163.91793,0 -1670762400000,9.833,9.834,9.827,9.830,6078.62,1670762699999,59757.15914,310,3476.53,34178.51076,0 -1670762700000,9.830,9.834,9.826,9.832,6406.14,1670762999999,62965.39610,318,3801.09,37363.69888,0 -1670763000000,9.832,9.843,9.831,9.838,12197.31,1670763299999,119996.17157,440,6751.36,66420.74722,0 -1670763300000,9.838,9.844,9.836,9.842,6465.79,1670763599999,63636.54648,351,4824.00,47479.63326,0 -1670763600000,9.842,9.850,9.839,9.840,10896.69,1670763899999,107259.22456,566,4723.64,46502.70763,0 -1670763900000,9.839,9.842,9.833,9.836,13375.45,1670764199999,131574.83716,473,5805.26,57105.73873,0 -1670764200000,9.836,9.837,9.824,9.824,12109.34,1670764499999,119013.34837,433,3750.95,36868.02478,0 -1670764500000,9.825,9.833,9.821,9.828,9838.45,1670764799999,96666.28395,457,4334.11,42585.06345,0 -1670764800000,9.829,9.836,9.825,9.829,8897.04,1670765099999,87449.98448,379,2983.65,29330.46765,0 -1670765100000,9.829,9.833,9.823,9.824,4964.65,1670765399999,48788.68163,266,1798.32,17675.32503,0 -1670765400000,9.825,9.829,9.821,9.823,8783.86,1670765699999,86298.76856,397,3281.22,32238.03133,0 -1670765700000,9.823,9.826,9.818,9.818,6698.43,1670765999999,65797.25460,256,1558.05,15307.11387,0 -1670766000000,9.819,9.825,9.815,9.821,6909.73,1670766299999,67848.91393,284,3138.14,30818.26787,0 -1670766300000,9.820,9.821,9.807,9.810,11871.37,1670766599999,116497.82522,443,3365.97,33031.90741,0 -1670766600000,9.809,9.819,9.807,9.819,6631.43,1670766899999,65069.59038,307,5086.45,49912.01207,0 -1670766900000,9.819,9.826,9.815,9.822,11726.86,1670767199999,115162.11771,352,4133.73,40601.93544,0 -1670767200000,9.820,9.821,9.810,9.814,13281.33,1670767499999,130352.49700,641,6312.10,61955.46007,0 -1670767500000,9.815,9.820,9.815,9.818,9086.08,1670767799999,89206.83066,424,3919.25,38478.69013,0 -1670767800000,9.817,9.819,9.814,9.816,7357.43,1670768099999,72222.77659,327,4254.20,41762.52337,0 -1670768100000,9.815,9.819,9.812,9.813,4829.66,1670768399999,47407.70186,305,2929.64,28758.25202,0 -1670768400000,9.813,9.816,9.792,9.798,25226.36,1670768699999,247299.98578,796,9546.57,93579.12607,0 -1670768700000,9.797,9.800,9.789,9.798,19139.65,1670768999999,187451.93168,619,10605.31,103879.04266,0 -1670769000000,9.799,9.806,9.794,9.803,13055.32,1670769299999,127925.87523,474,7013.78,68727.09549,0 -1670769300000,9.802,9.804,9.796,9.800,9863.63,1670769599999,96662.73230,319,4188.18,41045.94994,0 -1670769600000,9.799,9.807,9.796,9.797,9768.24,1670769899999,95758.83096,323,4964.35,48668.16877,0 -1670769900000,9.798,9.798,9.791,9.792,7665.29,1670770199999,75077.03005,406,2417.33,23677.86419,0 -1670770200000,9.791,9.800,9.791,9.795,9092.20,1670770499999,89058.05040,387,4770.28,46724.62390,0 -1670770500000,9.794,9.808,9.794,9.806,4850.03,1670770799999,47536.14788,254,3265.75,32009.51452,0 -1670770800000,9.807,9.809,9.793,9.793,11343.67,1670771099999,111201.90242,484,6980.23,68429.69058,0 -1670771100000,9.793,9.798,9.790,9.791,5704.47,1670771399999,55871.10830,282,3332.25,32638.42731,0 -1670771400000,9.792,9.794,9.777,9.785,36023.06,1670771699999,352518.90761,1201,12632.13,123630.09329,0 -1670771700000,9.784,9.797,9.782,9.794,38732.43,1670771999999,379236.96943,938,18312.88,179325.13693,0 -1670772000000,9.795,9.815,9.794,9.812,45993.44,1670772299999,450964.24607,1016,29240.40,286719.78318,0 -1670772300000,9.812,9.819,9.809,9.814,16167.09,1670772599999,158683.72921,532,7898.91,77535.33538,0 -1670772600000,9.813,9.814,9.802,9.808,14964.12,1670772899999,146751.73640,442,5634.30,55259.57300,0 -1670772900000,9.808,9.811,9.803,9.810,5843.21,1670773199999,57303.73100,262,3307.06,32436.07278,0 -1670773200000,9.811,9.811,9.801,9.804,5040.23,1670773499999,49414.82339,247,2093.98,20530.00902,0 -1670773500000,9.803,9.823,9.802,9.820,9055.29,1670773799999,88844.40774,435,5628.11,55219.59351,0 -1670773800000,9.821,9.824,9.816,9.822,6753.78,1670774099999,66320.73620,286,4214.55,41387.34571,0 -1670774100000,9.822,9.828,9.818,9.827,6350.07,1670774399999,62377.67912,344,3761.69,36952.44562,0 -1670774400000,9.828,9.828,9.820,9.824,11247.23,1670774699999,110479.44993,478,5963.71,58579.11376,0 -1670774700000,9.824,9.831,9.816,9.820,13433.33,1670774999999,131970.75505,458,7038.89,69160.46941,0 -1670775000000,9.820,9.822,9.803,9.805,8322.36,1670775299999,81657.00170,450,2741.89,26899.75300,0 -1670775300000,9.806,9.818,9.804,9.807,7633.95,1670775599999,74896.44193,363,2931.71,28759.15997,0 -1670775600000,9.807,9.810,9.802,9.805,10638.28,1670775899999,104319.00965,339,6358.78,62356.24475,0 -1670775900000,9.805,9.814,9.803,9.808,7445.84,1670776199999,73019.05135,246,4288.62,42057.81051,0 -1670776200000,9.807,9.807,9.794,9.794,13219.17,1670776499999,129550.41120,513,3427.74,33594.29691,0 -1670776500000,9.795,9.813,9.794,9.813,14383.98,1670776799999,141062.51789,429,6391.39,62665.02891,0 -1670776800000,9.812,9.815,9.806,9.814,10106.87,1670777099999,99154.71269,334,5631.42,55248.00398,0 -1670777100000,9.814,9.820,9.813,9.815,5215.24,1670777399999,51196.02345,277,2267.67,22261.20721,0 -1670777400000,9.814,9.821,9.814,9.814,3801.57,1670777699999,37320.25616,205,1750.12,17180.72968,0 -1670777700000,9.815,9.820,9.811,9.813,5924.99,1670777999999,58157.90763,261,3152.96,30951.36894,0 -1670778000000,9.813,9.825,9.813,9.823,13931.90,1670778299999,136828.24250,623,7633.26,74965.14929,0 -1670778300000,9.822,9.823,9.812,9.813,6193.08,1670778599999,60795.84207,346,1348.70,13239.14461,0 -1670778600000,9.813,9.817,9.813,9.813,2451.07,1670778899999,24056.68499,224,1080.66,10606.72600,0 -1670778900000,9.814,9.814,9.808,9.809,11531.78,1670779199999,113122.64722,354,2755.75,27034.38928,0 -1670779200000,9.809,9.809,9.802,9.804,6235.96,1670779499999,61148.73756,271,2628.50,25774.42924,0 -1670779500000,9.804,9.817,9.804,9.815,8358.85,1670779799999,82015.06245,267,5863.79,57537.09468,0 -1670779800000,9.815,9.816,9.810,9.813,6156.85,1670780099999,60419.19347,339,4054.58,39789.46350,0 -1670780100000,9.813,9.822,9.813,9.820,6892.32,1670780399999,67678.31136,299,4216.03,41399.99872,0 -1670780400000,9.821,9.825,9.814,9.819,13240.11,1670780699999,130001.57056,420,4670.03,45856.22218,0 -1670780700000,9.818,9.819,9.813,9.815,5725.71,1670780999999,56211.30372,269,2446.04,24015.43193,0 -1670781000000,9.815,9.822,9.798,9.805,24575.26,1670781299999,241083.30790,583,9116.95,89431.89856,0 -1670781300000,9.805,9.806,9.800,9.805,9000.58,1670781599999,88234.87007,383,5663.43,55520.51846,0 -1670781600000,9.805,9.808,9.788,9.792,22204.13,1670781899999,217513.49255,884,9206.45,90202.03734,0 -1670781900000,9.792,9.799,9.788,9.795,12886.22,1670782199999,126196.18233,475,6892.16,67503.46777,0 -1670782200000,9.795,9.795,9.786,9.794,7813.52,1670782499999,76490.32919,286,4067.54,39818.77278,0 -1670782500000,9.793,9.799,9.793,9.796,5223.77,1670782799999,51171.50578,277,2692.23,26373.38715,0 -1670782800000,9.796,9.805,9.796,9.800,5814.09,1670783099999,56974.44766,294,3671.82,35982.09224,0 -1670783100000,9.801,9.805,9.797,9.800,6220.58,1670783399999,60964.43929,231,3376.30,33088.39327,0 -1670783400000,9.802,9.818,9.801,9.818,14888.61,1670783699999,146041.06002,586,5768.20,56585.95444,0 -1670783700000,9.817,9.819,9.811,9.814,4670.03,1670783999999,45838.66971,297,968.32,9505.24615,0 -1670784000000,9.814,9.818,9.813,9.814,2424.66,1670784299999,23799.11761,188,642.84,6310.20965,0 -1670784300000,9.813,9.815,9.805,9.813,8653.82,1670784599999,84899.94475,358,3341.23,32782.17414,0 -1670784600000,9.814,9.829,9.807,9.826,16150.57,1670784899999,158595.91970,478,7351.78,72183.08090,0 -1670784900000,9.825,9.840,9.819,9.835,30737.80,1670785199999,302154.49300,1075,17365.34,170697.71186,0 -1670785200000,9.836,9.857,9.835,9.841,49886.39,1670785499999,491261.12094,1664,26056.09,256613.11562,0 -1670785500000,9.841,9.851,9.838,9.843,14074.82,1670785799999,138530.11776,630,7227.82,71140.08197,0 -1670785800000,9.844,9.850,9.838,9.847,10955.52,1670786099999,107842.99792,456,4086.33,40227.34644,0 -1670786100000,9.846,9.852,9.834,9.836,13111.35,1670786399999,129095.10101,631,6027.13,59351.40726,0 -1670786400000,9.837,9.846,9.835,9.835,6710.58,1670786699999,66035.97948,313,2807.10,27624.77034,0 -1670786700000,9.835,9.839,9.829,9.831,10143.08,1670786999999,99743.42112,420,3347.50,32920.46945,0 -1670787000000,9.831,9.835,9.776,9.783,53618.16,1670787299999,525360.34045,1676,20992.63,205673.85196,0 -1670787300000,9.782,9.795,9.765,9.793,65509.19,1670787599999,640543.59157,1735,31534.44,308360.61064,0 -1670787600000,9.792,9.812,9.788,9.810,11776.08,1670787899999,115417.55916,609,5158.04,50553.67013,0 -1670787900000,9.809,9.815,9.802,9.808,14605.41,1670788199999,143281.94170,655,7162.34,70266.70104,0 -1670788200000,9.809,9.810,9.797,9.797,13087.04,1670788499999,128335.65308,421,5379.31,52759.70768,0 -1670788500000,9.798,9.808,9.798,9.808,7484.07,1670788799999,73365.49438,182,5980.05,58616.76806,0 -1670788800000,9.808,9.810,9.790,9.792,16351.42,1670789099999,160241.42557,647,6086.97,59644.11528,0 -1670789100000,9.792,9.802,9.789,9.792,8158.07,1670789399999,79882.99741,426,2914.65,28542.00895,0 -1670789400000,9.791,9.791,9.770,9.778,15481.09,1670789699999,151409.46585,617,5414.62,52957.93213,0 -1670789700000,9.778,9.778,9.650,9.703,227622.31,1670789999999,2207410.82028,7470,78385.57,759803.03208,0 -1670790000000,9.704,9.711,9.669,9.705,57305.44,1670790299999,555340.51585,1882,31162.88,302029.28124,0 -1670790300000,9.705,9.716,9.687,9.702,27739.33,1670790599999,269226.60933,1111,11958.31,116070.99514,0 -1670790600000,9.703,9.716,9.682,9.710,30650.75,1670790899999,297146.07143,1155,14366.57,139266.24723,0 -1670790900000,9.710,9.718,9.703,9.714,16146.52,1670791199999,156792.45914,707,7281.43,70709.81865,0 -1670791200000,9.713,9.720,9.705,9.709,11276.00,1670791499999,109524.82184,496,5196.09,50481.56709,0 -1670791500000,9.710,9.716,9.694,9.716,13544.64,1670791799999,131503.63640,673,7285.04,70724.64374,0 -1670791800000,9.716,9.722,9.708,9.709,14561.71,1670792099999,141457.04514,597,5599.53,54399.84772,0 -1670792100000,9.710,9.711,9.694,9.694,7503.01,1670792399999,72800.51687,393,1965.70,19073.33276,0 -1670792400000,9.694,9.703,9.673,9.694,34915.53,1670792699999,338356.39954,1343,18862.23,182773.61532,0 -1670792700000,9.693,9.699,9.689,9.697,7376.57,1670792999999,71512.16251,445,2648.87,25678.63627,0 -1670793000000,9.697,9.704,9.693,9.703,9702.11,1670793299999,94097.89415,559,5056.10,49040.55360,0 -1670793300000,9.702,9.702,9.681,9.696,11652.29,1670793599999,112921.69644,442,6345.94,61478.90396,0 -1670793600000,9.696,9.699,9.690,9.698,5336.74,1670793899999,51740.44987,367,2908.66,28199.00798,0 -1670793900000,9.697,9.703,9.691,9.699,5044.92,1670794199999,48911.72113,321,1817.69,17624.60655,0 -1670794200000,9.700,9.700,9.687,9.695,9175.32,1670794499999,88940.97003,455,3435.93,33303.47973,0 -1670794500000,9.695,9.698,9.693,9.694,5509.92,1670794799999,53422.46635,312,2856.02,27691.30686,0 -1670794800000,9.693,9.693,9.671,9.673,17057.26,1670795099999,165102.84292,554,6332.21,61300.03315,0 -1670795100000,9.674,9.680,9.641,9.646,43624.74,1670795399999,421263.78531,1631,16485.77,159196.64111,0 -1670795400000,9.646,9.667,9.637,9.646,29020.46,1670795699999,280019.76401,1113,13801.11,133173.47990,0 -1670795700000,9.646,9.653,9.638,9.644,8535.44,1670795999999,82326.56353,553,4444.79,42872.92177,0 -1670796000000,9.645,9.646,9.633,9.635,22587.53,1670796299999,217690.04245,1124,10609.34,102252.44806,0 -1670796300000,9.635,9.660,9.631,9.650,20683.92,1670796599999,199576.67217,851,13816.10,133326.51378,0 -1670796600000,9.650,9.650,9.635,9.639,16071.51,1670796899999,154949.58375,611,7232.64,69734.28191,0 -1670796900000,9.640,9.648,9.637,9.638,9463.45,1670797199999,91250.12540,466,4304.49,41503.37591,0 -1670797200000,9.637,9.639,9.618,9.623,33162.14,1670797499999,319191.66307,1346,11331.13,109066.42915,0 -1670797500000,9.622,9.624,9.589,9.604,62305.51,1670797799999,598288.69601,2150,14522.27,139458.92611,0 -1670797800000,9.604,9.626,9.604,9.617,17375.44,1670798099999,167099.42396,801,10256.77,98632.17187,0 -1670798100000,9.618,9.618,9.500,9.528,151230.65,1670798399999,1442982.54765,5678,57919.32,552484.78148,0 -1670798400000,9.529,9.567,9.510,9.558,46972.99,1670798699999,448001.79093,2612,29544.17,281830.05173,0 -1670798700000,9.558,9.569,9.542,9.561,19657.66,1670798999999,187811.12689,952,8472.76,80940.16347,0 -1670799000000,9.561,9.561,9.530,9.552,21512.01,1670799299999,205321.77989,960,8675.49,82804.27896,0 -1670799300000,9.551,9.562,9.548,9.550,10032.05,1670799599999,95846.94534,602,4385.18,41894.41219,0 -1670799600000,9.550,9.592,9.534,9.575,70808.67,1670799899999,677557.75503,2510,34722.19,332265.34889,0 -1670799900000,9.574,9.580,9.562,9.568,32786.36,1670800199999,313792.55729,1032,19136.70,183176.76429,0 -1670800200000,9.569,9.587,9.552,9.556,38246.72,1670800499999,366124.89763,1277,23544.50,225478.10232,0 -1670800500000,9.556,9.568,9.545,9.547,25558.04,1670800799999,244209.74707,1021,13038.85,124601.90092,0 -1670800800000,9.547,9.557,9.545,9.551,14389.10,1670801099999,137433.46538,613,6912.74,66022.74685,0 -1670801100000,9.552,9.566,9.547,9.548,15679.26,1670801399999,149867.93069,582,8265.68,79012.20245,0 -1670801400000,9.548,9.559,9.536,9.558,29762.05,1670801699999,284023.87913,1015,19119.96,182460.07619,0 -1670801700000,9.559,9.559,9.519,9.541,25100.16,1670801999999,239347.90902,976,9611.78,91618.02776,0 -1670802000000,9.541,9.546,9.523,9.523,16490.50,1670802299999,157237.00063,628,6910.51,65900.99136,0 -1670802300000,9.523,9.530,9.513,9.530,22229.47,1670802599999,211654.97053,794,7856.85,74821.52762,0 -1670802600000,9.530,9.539,9.523,9.539,15306.27,1670802899999,145836.79593,586,8063.11,76830.56177,0 -1670802900000,9.539,9.539,9.524,9.525,15009.41,1670803199999,143066.74735,576,8843.12,84291.52552,0 -1670803200000,9.526,9.527,9.483,9.502,102712.82,1670803499999,976710.13436,3485,28798.94,273879.44762,0 -1670803500000,9.501,9.502,9.466,9.484,100212.40,1670803799999,950386.40999,2858,25347.65,240421.10729,0 -1670803800000,9.485,9.489,9.423,9.441,104038.09,1670804099999,982680.03349,3380,34340.77,324463.14024,0 -1670804100000,9.441,9.475,9.419,9.472,58970.62,1670804399999,557552.27097,2403,33318.73,315110.44444,0 -1670804400000,9.471,9.473,9.457,9.460,16820.19,1670804699999,159228.92653,661,7329.39,69388.61599,0 -1670804700000,9.461,9.467,9.451,9.455,19730.21,1670804999999,186637.22960,831,11036.34,104404.91026,0 -1670805000000,9.456,9.492,9.451,9.489,29645.17,1670805299999,280909.16194,1185,22162.68,210073.39336,0 -1670805300000,9.489,9.493,9.473,9.484,22378.94,1670805599999,212239.93795,911,9626.80,91293.41395,0 -1670805600000,9.484,9.490,9.448,9.466,33721.09,1670805899999,319166.87818,895,12397.54,117375.26359,0 -1670805900000,9.465,9.476,9.454,9.475,16935.80,1670806199999,160261.42990,770,9603.16,90889.54361,0 -1670806200000,9.475,9.489,9.468,9.484,12128.78,1670806499999,114987.41157,557,9176.58,87008.24666,0 -1670806500000,9.484,9.495,9.478,9.495,21975.37,1670806799999,208489.92919,788,13297.02,126156.40488,0 -1670806800000,9.495,9.511,9.478,9.509,39712.76,1670807099999,377128.91475,1386,21829.46,207322.05431,0 -1670807100000,9.510,9.510,9.480,9.490,22633.85,1670807399999,214903.53557,840,6825.89,64794.04259,0 -1670807400000,9.489,9.506,9.487,9.506,13709.55,1670807699999,130235.58876,593,8531.75,81051.68143,0 -1670807700000,9.508,9.518,9.505,9.517,13248.19,1670807999999,126025.17313,725,10540.04,100261.29024,0 -1670808000000,9.517,9.548,9.511,9.546,51547.83,1670808299999,491157.05102,1350,42588.64,405830.03519,0 -1670808300000,9.545,9.555,9.539,9.544,30425.51,1670808599999,290458.26788,859,16390.61,156461.96585,0 -1670808600000,9.543,9.570,9.537,9.568,18759.61,1670808899999,179189.58719,912,9326.30,89089.68558,0 -1670808900000,9.567,9.567,9.542,9.563,12955.50,1670809199999,123776.05855,538,5071.01,48444.42345,0 -1670809200000,9.563,9.563,9.553,9.558,10031.83,1670809499999,95878.30241,503,3287.62,31419.67447,0 -1670809500000,9.558,9.559,9.538,9.549,26414.43,1670809799999,252185.26162,631,15524.84,148224.54379,0 -1670809800000,9.549,9.572,9.549,9.564,15020.19,1670810099999,143580.27404,503,7504.65,71736.06374,0 -1670810100000,9.564,9.570,9.558,9.562,15430.48,1670810399999,147583.25699,648,9614.95,91957.72008,0 -1670810400000,9.560,9.580,9.552,9.571,24756.17,1670810699999,236792.60050,980,13602.03,130133.06612,0 -1670810700000,9.570,9.575,9.551,9.567,20992.04,1670810999999,200742.81943,771,9559.62,91402.74968,0 -1670811000000,9.566,9.575,9.552,9.556,22240.81,1670811299999,212664.60511,758,13921.24,133093.41410,0 -1670811300000,9.555,9.576,9.548,9.573,20225.91,1670811599999,193452.68576,700,6940.22,66387.93997,0 -1670811600000,9.572,9.578,9.569,9.575,13081.04,1670811899999,125240.73712,498,7539.26,72186.21495,0 -1670811900000,9.575,9.595,9.560,9.595,30428.41,1670812199999,291326.98439,894,14581.13,139659.10774,0 -1670812200000,9.595,9.640,9.592,9.638,62423.85,1670812499999,600294.74903,2138,33088.30,318175.87428,0 -1670812500000,9.638,9.664,9.626,9.632,63308.81,1670812799999,610798.67147,2386,29795.28,287475.22896,0 -1670812800000,9.632,9.635,9.612,9.612,22028.81,1670813099999,212110.47272,767,7752.39,74665.51770,0 -1670813100000,9.612,9.618,9.589,9.589,21091.92,1670813399999,202611.41115,766,8665.38,83239.44455,0 -1670813400000,9.590,9.597,9.400,9.422,270288.63,1670813699999,2565038.32348,7823,108865.55,1033541.07242,0 -1670813700000,9.421,9.472,9.408,9.454,138240.06,1670813999999,1305418.08881,4512,73812.37,696997.26420,0 -1670814000000,9.454,9.456,9.422,9.445,76641.47,1670814299999,723552.07659,2776,36627.07,345763.86824,0 -1670814300000,9.446,9.512,9.446,9.511,49582.43,1670814599999,470443.95729,2082,28539.63,270756.22977,0 -1670814600000,9.511,9.511,9.482,9.503,32282.29,1670814899999,306680.27914,1377,16734.93,158991.15717,0 -1670814900000,9.502,9.505,9.475,9.497,22876.72,1670815199999,217103.74259,1285,8745.14,82993.97536,0 -1670815200000,9.498,9.519,9.497,9.505,16604.75,1670815499999,157877.43111,889,8875.76,84381.00159,0 -1670815500000,9.505,9.511,9.497,9.507,14857.82,1670815799999,141199.57044,748,8238.70,78300.73180,0 -1670815800000,9.506,9.522,9.496,9.519,14902.78,1670816099999,141680.53332,765,9481.60,90138.98949,0 -1670816100000,9.519,9.522,9.495,9.509,33277.70,1670816399999,316403.64910,1007,17007.42,161727.67098,0 -1670816400000,9.509,9.523,9.505,9.513,14962.02,1670816699999,142365.34472,755,7862.81,74817.14761,0 -1670816700000,9.513,9.516,9.499,9.509,10920.56,1670816999999,103848.40942,596,4823.22,45862.88212,0 -1670817000000,9.509,9.510,9.487,9.508,11417.06,1670817299999,108469.82774,622,5512.37,52362.78925,0 -1670817300000,9.508,9.524,9.502,9.524,23782.11,1670817599999,226206.70396,862,12555.39,119429.43587,0 -1670817600000,9.523,9.525,9.507,9.516,24901.25,1670817899999,237020.31147,1066,13771.31,131078.34217,0 -1670817900000,9.516,9.516,9.498,9.500,22677.06,1670818199999,215572.61806,896,10127.04,96257.80692,0 -1670818200000,9.501,9.505,9.493,9.504,12415.55,1670818499999,117931.54302,552,5705.25,54196.53742,0 -1670818500000,9.505,9.541,9.503,9.531,26960.32,1670818799999,256813.52735,975,16872.81,160721.80358,0 -1670818800000,9.532,9.547,9.525,9.536,22224.16,1670819099999,211944.27936,704,11319.81,107938.31128,0 -1670819100000,9.536,9.544,9.531,9.532,19478.28,1670819399999,185752.66502,547,11703.11,111623.63047,0 -1670819400000,9.532,9.542,9.526,9.536,14266.77,1670819699999,136017.43221,646,8948.16,85305.26448,0 -1670819700000,9.536,9.548,9.533,9.543,8047.95,1670819999999,76782.24280,456,6768.27,64572.85309,0 -1670820000000,9.543,9.553,9.537,9.545,14219.85,1670820299999,135738.59423,503,8868.47,84658.95183,0 -1670820300000,9.544,9.560,9.543,9.560,13346.98,1670820599999,127471.52539,607,7885.69,75320.93215,0 -1670820600000,9.560,9.575,9.555,9.569,15215.74,1670820899999,145549.11641,728,6382.95,61066.86742,0 -1670820900000,9.570,9.604,9.569,9.598,30012.95,1670821199999,287828.43054,1296,18178.69,174348.88522,0 -1670821200000,9.598,9.605,9.594,9.598,21454.87,1670821499999,205965.70808,1277,8007.63,76877.09468,0 -1670821500000,9.597,9.600,9.567,9.567,26126.59,1670821799999,250392.30209,1152,5727.97,54892.81930,0 -1670821800000,9.567,9.604,9.556,9.585,39049.81,1670822099999,374128.24545,1071,26493.44,253858.40738,0 -1670822100000,9.585,9.604,9.582,9.583,17566.56,1670822399999,168498.55339,717,8279.42,79416.21590,0 -1670822400000,9.583,9.584,9.567,9.579,12615.39,1670822699999,120808.19113,575,5115.88,48991.54482,0 -1670822700000,9.579,9.579,9.563,9.570,10259.23,1670822999999,98190.43223,544,4051.77,38774.47266,0 -1670823000000,9.571,9.599,9.571,9.593,13572.98,1670823299999,130074.07330,671,7681.72,73609.98973,0 -1670823300000,9.593,9.596,9.579,9.580,10297.68,1670823599999,98746.22140,435,4334.11,41556.62477,0 -1670823600000,9.580,9.587,9.574,9.574,8244.35,1670823899999,78982.01583,369,4658.72,44633.79804,0 -1670823900000,9.575,9.591,9.575,9.588,11907.00,1670824199999,114121.03934,501,6646.20,63682.95110,0 -1670824200000,9.588,9.594,9.582,9.593,8527.84,1670824499999,81764.16008,427,3943.20,37804.60651,0 -1670824500000,9.593,9.600,9.589,9.597,9851.80,1670824799999,94515.67950,363,6839.82,65616.67824,0 -1670824800000,9.597,9.597,9.571,9.586,18142.61,1670825099999,173861.36843,916,9485.75,90881.38912,0 -1670825100000,9.586,9.596,9.574,9.590,14441.22,1670825399999,138416.19982,540,9977.72,95643.49923,0 -1670825400000,9.589,9.600,9.582,9.596,15468.46,1670825699999,148342.54098,534,6543.95,62767.46008,0 -1670825700000,9.596,9.604,9.594,9.598,11312.85,1670825999999,108583.79964,529,6707.54,64383.67549,0 -1670826000000,9.597,9.601,9.591,9.594,8842.46,1670826299999,84851.11217,425,4584.04,43988.50685,0 -1670826300000,9.595,9.600,9.591,9.591,7347.06,1670826599999,70503.91645,356,3308.76,31753.96998,0 -1670826600000,9.592,9.594,9.580,9.586,9661.19,1670826899999,92624.69006,505,4946.64,47427.27650,0 -1670826900000,9.587,9.597,9.581,9.584,6974.13,1670827199999,66880.69880,415,3006.13,28827.05904,0 -1670827200000,9.584,9.590,9.581,9.584,6323.77,1670827499999,60608.19922,349,2107.06,20195.11250,0 -1670827500000,9.585,9.591,9.575,9.576,12384.85,1670827799999,118688.38920,574,4572.53,43816.04849,0 -1670827800000,9.576,9.580,9.573,9.573,7397.86,1670828099999,70845.65771,344,2356.26,22566.22767,0 -1670828100000,9.573,9.605,9.565,9.603,24750.38,1670828399999,237237.15001,751,15425.04,147892.16305,0 -1670828400000,9.602,9.608,9.598,9.606,21213.75,1670828699999,203724.11415,794,14259.37,136943.12487,0 -1670828700000,9.606,9.608,9.593,9.597,6473.76,1670828999999,62151.24035,441,2274.16,21834.90352,0 -1670829000000,9.598,9.598,9.581,9.596,13246.82,1670829299999,127037.32163,502,6414.36,61501.17642,0 -1670829300000,9.597,9.599,9.578,9.581,10491.70,1670829599999,100605.23726,484,4434.30,42521.62000,0 -1670829600000,9.580,9.589,9.576,9.583,14253.64,1670829899999,136584.81167,541,6333.34,60692.13033,0 -1670829900000,9.584,9.588,9.567,9.588,38717.83,1670830199999,370789.25341,970,11881.09,113805.01231,0 -1670830200000,9.588,9.602,9.575,9.577,20704.92,1670830499999,198614.23856,758,9835.76,94372.85995,0 -1670830500000,9.577,9.582,9.574,9.576,8344.77,1670830799999,79925.69565,396,4807.69,46049.44422,0 -1670830800000,9.577,9.590,9.572,9.575,15733.86,1670831099999,150714.64908,566,5052.00,48394.96501,0 -1670831100000,9.575,9.585,9.572,9.576,13591.56,1670831399999,130186.87895,483,8384.28,80313.36008,0 -1670831400000,9.577,9.579,9.568,9.569,17526.87,1670831699999,167769.72008,457,3469.74,33214.51018,0 -1670831700000,9.570,9.572,9.554,9.558,30055.48,1670831999999,287321.27599,821,8399.96,80308.91251,0 -1670832000000,9.558,9.569,9.533,9.548,52962.37,1670832299999,505874.51839,1499,17752.03,169629.67068,0 -1670832300000,9.549,9.554,9.514,9.515,38955.22,1670832599999,371262.99089,1392,10659.17,101642.50639,0 -1670832600000,9.514,9.527,9.510,9.512,23826.52,1670832899999,226737.71617,975,12875.92,122547.06684,0 -1670832900000,9.513,9.533,9.494,9.501,30879.19,1670833199999,293775.50289,1108,10771.42,102499.16722,0 -1670833200000,9.502,9.503,9.446,9.479,93254.58,1670833499999,882790.68048,3017,36964.67,349901.81305,0 -1670833500000,9.479,9.484,9.472,9.474,16063.48,1670833799999,152238.40456,714,9372.82,88833.41393,0 -1670833800000,9.474,9.484,9.465,9.480,26909.22,1670834099999,254935.96104,966,17376.93,164624.91245,0 -1670834100000,9.480,9.490,9.471,9.475,9339.45,1670834399999,88558.14305,534,6045.14,57327.25901,0 -1670834400000,9.474,9.475,9.456,9.459,18331.46,1670834699999,173477.97558,681,7315.22,69235.65523,0 -1670834700000,9.458,9.469,9.455,9.468,20272.37,1670834999999,191780.50685,838,11160.86,105593.54906,0 -1670835000000,9.468,9.492,9.464,9.490,16677.55,1670835299999,158142.40628,672,10894.91,103311.62514,0 -1670835300000,9.491,9.513,9.490,9.507,25665.23,1670835599999,243900.36711,966,15861.19,150721.44511,0 -1670835600000,9.508,9.536,9.497,9.536,39404.98,1670835899999,374928.38466,1290,23305.10,221787.45807,0 -1670835900000,9.535,9.538,9.522,9.533,20623.59,1670836199999,196550.88096,959,10373.50,98872.09482,0 -1670836200000,9.532,9.537,9.526,9.536,12853.81,1670836499999,122536.23225,611,6078.72,57951.01169,0 -1670836500000,9.536,9.546,9.527,9.544,16381.92,1670836799999,156202.23588,615,11505.04,109706.30390,0 -1670836800000,9.544,9.550,9.535,9.542,20729.61,1670837099999,197827.42771,700,11291.91,107767.48685,0 -1670837100000,9.542,9.542,9.530,9.537,10047.75,1670837399999,95817.36984,390,4690.72,44734.00711,0 -1670837400000,9.537,9.544,9.530,9.544,12325.22,1670837699999,117535.91449,511,8292.13,79084.30478,0 -1670837700000,9.547,9.566,9.540,9.562,31325.39,1670837999999,299276.40686,1014,17518.64,167373.85411,0 -1670838000000,9.562,9.566,9.551,9.561,14148.05,1670838299999,135226.97338,596,5687.14,54360.75788,0 -1670838300000,9.560,9.572,9.555,9.564,21272.69,1670838599999,203410.07032,810,11831.76,113143.99601,0 -1670838600000,9.564,9.572,9.556,9.561,10315.53,1670838899999,98672.40550,486,3544.86,33912.42788,0 -1670838900000,9.562,9.565,9.558,9.562,4890.01,1670839199999,46760.11278,313,2420.50,23146.16943,0 -1670839200000,9.562,9.589,9.560,9.589,17338.31,1670839499999,165990.66085,978,12786.84,122418.39847,0 -1670839500000,9.589,9.599,9.575,9.596,26088.12,1670839799999,250186.58142,802,15864.92,152170.79525,0 -1670839800000,9.595,9.624,9.594,9.609,36003.10,1670840099999,346021.45004,1227,20047.46,192654.58962,0 -1670840100000,9.609,9.609,9.583,9.586,36509.41,1670840399999,350235.61792,1066,9889.14,94872.43272,0 -1670840400000,9.588,9.597,9.584,9.588,10975.19,1670840699999,105252.87710,543,5913.83,56716.48885,0 -1670840700000,9.588,9.615,9.586,9.609,21024.83,1670840999999,201873.42456,647,13828.86,132765.73367,0 -1670841000000,9.610,9.611,9.584,9.584,22345.70,1670841299999,214436.92015,821,8963.12,86019.90392,0 -1670841300000,9.585,9.588,9.574,9.574,14326.29,1670841599999,137263.89090,625,3408.30,32659.53577,0 -1670841600000,9.575,9.593,9.574,9.591,9274.56,1670841899999,88905.36962,448,5807.39,55667.45898,0 -1670841900000,9.590,9.600,9.577,9.580,14115.66,1670842199999,135373.89865,605,7403.44,71014.92320,0 -1670842200000,9.579,9.591,9.579,9.585,7591.33,1670842499999,72773.13438,428,4087.69,39188.02602,0 -1670842500000,9.585,9.588,9.573,9.573,7556.52,1670842799999,72413.68062,424,2509.09,24051.19387,0 -1670842800000,9.573,9.596,9.572,9.595,22473.06,1670843099999,215314.04971,814,12138.63,116315.77312,0 -1670843100000,9.594,9.595,9.583,9.587,4087.52,1670843399999,39190.45892,327,1156.63,11089.68795,0 -1670843400000,9.587,9.596,9.585,9.594,5163.22,1670843699999,49522.88938,331,3314.28,31789.82723,0 -1670843700000,9.594,9.599,9.586,9.590,6710.97,1670843999999,64381.38274,460,3111.40,29850.09441,0 -1670844000000,9.591,9.596,9.579,9.584,4344.98,1670844299999,41656.70479,360,1662.03,15934.41068,0 -1670844300000,9.583,9.591,9.583,9.591,2415.96,1670844599999,23162.28315,225,1015.32,9734.23797,0 -1670844600000,9.591,9.595,9.590,9.594,6744.66,1670844899999,64701.32025,350,4023.89,38602.64930,0 -1670844900000,9.594,9.594,9.572,9.578,11224.55,1670845199999,107549.39411,501,3461.60,33162.27866,0 -1670845200000,9.578,9.589,9.578,9.587,5644.68,1670845499999,54107.41350,322,3627.06,34766.49870,0 -1670845500000,9.586,9.589,9.570,9.575,11153.94,1670845799999,106803.72918,525,3112.47,29809.03448,0 -1670845800000,9.576,9.576,9.562,9.563,9069.62,1670846099999,86788.14224,366,2213.22,21187.31534,0 -1670846100000,9.563,9.575,9.555,9.571,25368.36,1670846399999,242608.31468,690,10086.17,96481.51205,0 -1670846400000,9.571,9.582,9.560,9.562,23512.46,1670846699999,225009.14507,847,11510.90,110162.26489,0 -1670846700000,9.562,9.565,9.545,9.558,11383.32,1670846999999,108756.04976,567,4214.56,40263.82693,0 -1670847000000,9.557,9.593,9.556,9.585,17521.49,1670847299999,167782.79671,622,13763.66,131793.89098,0 -1670847300000,9.585,9.592,9.553,9.555,27726.25,1670847599999,265377.59380,933,11246.66,107675.71207,0 -1670847600000,9.554,9.555,9.497,9.527,89927.21,1670847899999,856458.76507,2428,32478.32,309198.31463,0 -1670847900000,9.528,9.547,9.517,9.524,31667.73,1670848199999,301875.60118,1036,16072.43,153238.58437,0 -1670848200000,9.524,9.536,9.494,9.511,39236.71,1670848499999,373363.46029,1134,15361.31,146177.86043,0 -1670848500000,9.512,9.520,9.483,9.504,34090.96,1670848799999,323829.44597,1245,14207.03,134938.19685,0 -1670848800000,9.505,9.531,9.488,9.525,32890.77,1670849099999,312771.88490,938,17374.95,165256.58905,0 -1670849100000,9.524,9.546,9.516,9.545,25542.78,1670849399999,243499.57479,957,15240.21,145288.67497,0 -1670849400000,9.546,9.550,9.527,9.527,18518.20,1670849699999,176697.62515,701,7631.19,72824.15037,0 -1670849700000,9.528,9.533,9.517,9.519,15400.13,1670849999999,146686.31899,597,7006.30,66737.31634,0 -1670850000000,9.519,9.532,9.515,9.519,27386.76,1670850299999,260835.99533,1055,14747.00,140452.68963,0 -1670850300000,9.518,9.530,9.518,9.523,8597.58,1670850599999,81873.33906,568,4356.89,41492.50093,0 -1670850600000,9.522,9.530,9.522,9.528,10051.97,1670850899999,95748.67617,564,6170.02,58773.40699,0 -1670850900000,9.527,9.529,9.513,9.513,9531.29,1670851199999,90741.55164,458,4876.48,46422.83208,0 -1670851200000,9.513,9.531,9.513,9.518,14456.43,1670851499999,137664.61096,521,7885.08,75089.25159,0 -1670851500000,9.518,9.524,9.510,9.521,13631.82,1670851799999,129749.27002,476,8892.07,84644.63999,0 -1670851800000,9.520,9.553,9.520,9.552,18698.66,1670852099999,178343.52792,665,12645.15,120588.54948,0 -1670852100000,9.552,9.560,9.542,9.554,17050.50,1670852399999,162895.44532,512,9512.45,90885.26619,0 -1670852400000,9.553,9.558,9.533,9.539,12872.54,1670852699999,122897.73813,564,6909.71,65965.67079,0 -1670852700000,9.539,9.559,9.538,9.559,6111.27,1670852999999,58346.89822,426,3921.74,37440.84274,0 -1670853000000,9.558,9.566,9.536,9.536,10553.81,1670853299999,100825.63456,517,4769.08,45570.06839,0 -1670853300000,9.536,9.537,9.513,9.517,39007.55,1670853599999,371552.56051,1104,16724.76,159291.79802,0 -1670853600000,9.517,9.536,9.515,9.534,16541.24,1670853899999,157535.00523,918,11374.16,108319.92522,0 -1670853900000,9.534,9.554,9.530,9.550,14517.98,1670854199999,138521.01317,641,8284.88,79054.50849,0 -1670854200000,9.550,9.573,9.550,9.569,24820.80,1670854499999,237406.84063,906,14612.11,139766.76608,0 -1670854500000,9.569,9.593,9.565,9.576,43310.46,1670854799999,414882.34263,1263,21543.53,206374.51788,0 -1670854800000,9.576,9.594,9.568,9.594,33944.25,1670855099999,325394.70737,972,24531.50,235188.98596,0 -1670855100000,9.593,9.594,9.563,9.568,26174.65,1670855399999,250693.70716,844,9379.23,89810.63204,0 -1670855400000,9.568,9.586,9.538,9.545,41982.68,1670855699999,401405.20000,1458,17650.38,168743.68712,0 -1670855700000,9.546,9.554,9.518,9.527,26629.11,1670855999999,253829.96136,975,11547.34,110081.70029,0 -1670856000000,9.527,9.573,9.525,9.570,28631.61,1670856299999,273576.20275,894,16545.52,158070.10256,0 -1670856300000,9.572,9.585,9.556,9.579,15123.53,1670856599999,144724.37911,730,6626.86,63416.69625,0 -1670856600000,9.580,9.592,9.565,9.572,19625.29,1670856899999,188014.16915,664,9821.03,94059.54853,0 -1670856900000,9.572,9.579,9.561,9.563,7161.59,1670857199999,68531.48991,416,2723.86,26067.28896,0 -1670857200000,9.563,9.576,9.553,9.573,22797.61,1670857499999,218057.61065,794,12573.33,120276.57197,0 -1670857500000,9.573,9.576,9.561,9.565,13249.35,1670857799999,126803.35117,566,7439.09,71199.32624,0 -1670857800000,9.564,9.572,9.528,9.550,77835.41,1670858099999,743178.36250,1692,33093.04,315929.35798,0 -1670858100000,9.551,9.564,9.541,9.548,24486.44,1670858399999,233852.60999,683,10630.36,101524.86373,0 -1670858400000,9.548,9.576,9.547,9.575,33762.75,1670858699999,322928.03907,996,22559.96,215767.99002,0 -1670858700000,9.574,9.588,9.569,9.576,25018.98,1670858999999,239605.13615,858,16257.20,155701.14653,0 -1670859000000,9.576,9.586,9.573,9.577,17305.42,1670859299999,165774.31382,594,6547.51,62722.81293,0 -1670859300000,9.576,9.577,9.553,9.562,24331.07,1670859599999,232743.01209,559,4456.43,42620.31870,0 -1670859600000,9.563,9.564,9.550,9.551,13716.16,1670859899999,131076.70303,521,5994.63,57294.80613,0 -1670859900000,9.551,9.572,9.544,9.547,13883.74,1670860199999,132712.29916,596,7846.43,75008.98601,0 -1670860200000,9.547,9.550,9.539,9.541,12537.92,1670860499999,119658.15494,500,5501.43,52511.75025,0 -1670860500000,9.541,9.553,9.541,9.551,4455.29,1670860799999,42535.89798,267,2701.10,25791.43876,0 -1670860800000,9.551,9.574,9.545,9.574,15745.66,1670861099999,150472.47907,707,8646.72,82616.68269,0 -1670861100000,9.573,9.584,9.571,9.578,14238.02,1670861399999,136362.40406,641,8673.70,83076.97710,0 -1670861400000,9.578,9.578,9.555,9.560,9038.80,1670861699999,86487.76361,472,3711.13,35504.08009,0 -1670861700000,9.559,9.567,9.554,9.566,7021.99,1670861999999,67124.58466,380,4479.57,42826.54220,0 -1670862000000,9.566,9.595,9.565,9.579,16315.49,1670862299999,156321.79025,541,9774.99,93636.14567,0 -1670862300000,9.578,9.581,9.572,9.581,4024.33,1670862599999,38535.81814,292,1692.62,16210.37442,0 -1670862600000,9.583,9.590,9.573,9.586,20290.44,1670862899999,194419.54728,765,12504.51,119808.84658,0 -1670862900000,9.586,9.590,9.580,9.583,3731.87,1670863199999,35769.27225,254,1514.87,14520.00326,0 -1670863200000,9.582,9.583,9.571,9.571,12120.34,1670863499999,116082.52278,429,6813.98,65257.08412,0 -1670863500000,9.571,9.577,9.567,9.571,7981.14,1670863799999,76388.95262,391,3516.01,33653.26693,0 -1670863800000,9.571,9.572,9.557,9.561,14577.79,1670864099999,139397.80040,564,5704.10,54545.47663,0 -1670864100000,9.563,9.565,9.554,9.557,16728.84,1670864399999,159903.18543,576,8106.25,77489.39295,0 -1670864400000,9.555,9.568,9.553,9.554,18151.07,1670864699999,173487.14543,657,8823.49,84350.29201,0 -1670864700000,9.553,9.554,9.528,9.550,36317.95,1670864999999,346582.50064,936,10402.22,99240.71852,0 -1670865000000,9.551,9.552,9.533,9.535,10652.11,1670865299999,101650.60740,508,3674.36,35067.86363,0 -1670865300000,9.535,9.549,9.532,9.545,6692.96,1670865599999,63857.52294,433,4592.66,43820.27100,0 -1670865600000,9.545,9.548,9.538,9.546,5558.86,1670865899999,53048.33333,339,3685.77,35171.17197,0 -1670865900000,9.546,9.556,9.543,9.545,10375.32,1670866199999,99085.42656,399,4959.97,47373.02932,0 -1670866200000,9.546,9.546,9.525,9.536,11101.15,1670866499999,105830.62197,567,6247.80,59559.13206,0 -1670866500000,9.538,9.546,9.535,9.537,5109.48,1670866799999,48745.98737,300,3195.94,30490.63748,0 -1670866800000,9.537,9.548,9.537,9.538,4401.26,1670867099999,41997.20874,262,2499.13,23845.95087,0 -1670867100000,9.539,9.548,9.535,9.546,4922.46,1670867399999,46966.89162,310,3146.39,30021.74319,0 -1670867400000,9.545,9.549,9.542,9.548,5429.91,1670867699999,51834.37910,355,2658.83,25381.02673,0 -1670867700000,9.547,9.549,9.536,9.545,6856.34,1670867999999,65440.88181,308,2648.78,25280.83789,0 -1670868000000,9.545,9.563,9.528,9.533,27235.80,1670868299999,259956.41392,1153,13676.06,130563.55460,0 -1670868300000,9.532,9.534,9.520,9.521,8812.10,1670868599999,83927.09920,502,2285.83,21772.81144,0 -1670868600000,9.521,9.527,9.515,9.522,9149.63,1670868899999,87114.93181,447,2762.49,26305.72437,0 -1670868900000,9.523,9.526,9.520,9.523,5238.21,1670869199999,49884.37479,370,3144.20,29943.63674,0 -1670869200000,9.523,9.545,9.522,9.540,12752.83,1670869499999,121591.27298,522,9071.70,86485.90374,0 -1670869500000,9.542,9.543,9.507,9.510,25745.98,1670869799999,245123.18886,904,7782.60,74103.32326,0 -1670869800000,9.510,9.517,9.466,9.483,74448.82,1670870099999,706337.52055,2234,26300.26,249563.54676,0 -1670870100000,9.482,9.489,9.462,9.466,22346.47,1670870399999,211687.11707,922,9849.22,93303.48245,0 -1670870400000,9.466,9.471,9.452,9.464,30670.82,1670870699999,290169.05162,1180,19286.61,182482.48260,0 -1670870700000,9.464,9.479,9.455,9.476,26076.95,1670870999999,246905.87131,998,17273.93,163566.66259,0 -1670871000000,9.475,9.494,9.466,9.480,19694.80,1670871299999,186722.88499,860,11827.21,112146.08548,0 -1670871300000,9.479,9.491,9.475,9.486,10619.26,1670871599999,100701.47022,482,5527.68,52411.88383,0 -1670871600000,9.486,9.490,9.475,9.483,19896.47,1670871899999,188661.86727,763,11307.53,107224.37438,0 -1670871900000,9.484,9.485,9.464,9.464,15398.43,1670872199999,145906.62088,560,4487.02,42522.11585,0 -1670872200000,9.464,9.471,9.459,9.469,14894.76,1670872499999,140974.53777,527,6892.24,65238.31900,0 -1670872500000,9.469,9.469,9.451,9.459,15151.08,1670872799999,143299.49433,613,6470.06,61194.30357,0 -1670872800000,9.459,9.459,9.450,9.456,18804.83,1670873099999,177778.58003,672,6225.82,58865.18869,0 -1670873100000,9.455,9.468,9.453,9.463,13859.93,1670873399999,131152.00348,568,7580.80,71733.65666,0 -1670873400000,9.463,9.469,9.452,9.467,14609.06,1670873699999,138219.80868,601,9018.64,85328.76316,0 -1670873700000,9.467,9.468,9.457,9.463,12112.56,1670873999999,114620.33000,458,6451.25,61048.48871,0 -1670874000000,9.462,9.467,9.460,9.464,4700.62,1670874299999,44489.06510,277,2770.72,26223.69572,0 -1670874300000,9.463,9.468,9.461,9.462,7638.37,1670874599999,72295.83056,374,3926.22,37162.85907,0 -1670874600000,9.462,9.477,9.460,9.473,9647.09,1670874899999,91349.90158,433,6710.48,63543.32904,0 -1670874900000,9.473,9.493,9.473,9.493,12618.65,1670875199999,119656.74955,551,10015.93,94974.18653,0 -1670875200000,9.493,9.498,9.486,9.486,17512.44,1670875499999,166208.88065,796,8215.35,77974.29809,0 -1670875500000,9.487,9.505,9.483,9.485,17919.01,1670875799999,170141.46481,641,9310.10,88402.83178,0 -1670875800000,9.484,9.485,9.470,9.470,12803.58,1670876099999,121337.79034,534,5993.20,56794.65955,0 -1670876100000,9.471,9.494,9.470,9.490,7364.64,1670876399999,69846.98888,506,4148.67,39337.87417,0 -1670876400000,9.490,9.498,9.489,9.498,6521.43,1670876699999,61904.68339,372,4912.21,46630.33904,0 -1670876700000,9.497,9.502,9.488,9.499,8561.21,1670876999999,81295.82997,373,2854.98,27112.86192,0 -1670877000000,9.499,9.499,9.489,9.490,7765.07,1670877299999,73707.51425,359,4059.20,38530.24251,0 -1670877300000,9.490,9.493,9.478,9.478,8980.28,1670877599999,85176.52138,306,3909.28,37072.65131,0 -1670877600000,9.477,9.485,9.475,9.482,7091.56,1670877899999,67224.29122,328,3482.15,33011.07135,0 -1670877900000,9.482,9.493,9.476,9.487,20680.85,1670878199999,196202.75815,651,13805.26,130967.04834,0 -1670878200000,9.487,9.520,9.484,9.501,26214.81,1670878499999,249271.33890,829,17989.64,171060.34948,0 -1670878500000,9.503,9.537,9.495,9.536,33089.52,1670878799999,314924.81994,1100,17302.09,164676.81347,0 -1670878800000,9.536,9.570,9.532,9.568,46450.46,1670879099999,443580.10056,1759,24697.49,235850.34274,0 -1670879100000,9.569,9.591,9.550,9.553,41993.06,1670879399999,401899.71348,1495,17196.91,164629.63461,0 -1670879400000,9.553,9.559,9.533,9.557,21471.41,1670879699999,204997.96997,949,8826.23,84282.47880,0 -1670879700000,9.558,9.575,9.545,9.573,25759.39,1670879999999,246238.61353,1047,12633.88,120783.97304,0 -1670880000000,9.573,9.589,9.573,9.587,20661.30,1670880299999,197988.25878,938,11784.16,112923.52847,0 -1670880300000,9.589,9.606,9.574,9.604,32695.83,1670880599999,313670.70347,1138,20816.17,199761.10631,0 -1670880600000,9.604,9.620,9.580,9.588,30649.28,1670880899999,294195.63575,1280,16410.59,157579.49198,0 -1670880900000,9.588,9.617,9.588,9.611,11734.17,1670881199999,112691.57309,564,6124.14,58800.44167,0 -1670881200000,9.611,9.622,9.609,9.622,21463.00,1670881499999,206357.73711,705,10785.22,103705.58601,0 -1670881500000,9.621,9.633,9.610,9.615,21669.65,1670881799999,208542.63093,955,13116.37,126243.64185,0 -1670881800000,9.612,9.641,9.609,9.627,28222.88,1670882099999,271687.97401,953,18236.35,175543.40001,0 -1670882100000,9.626,9.638,9.619,9.635,15496.20,1670882399999,149176.71770,651,9004.83,86699.78198,0 -1670882400000,9.636,9.641,9.615,9.638,23285.39,1670882699999,224201.16961,1002,10796.82,103963.33447,0 -1670882700000,9.638,9.646,9.626,9.644,22177.66,1670882999999,213708.75565,865,12567.89,121103.52568,0 -1670883000000,9.645,9.645,9.619,9.620,14643.04,1670883299999,141065.60668,616,3833.52,36942.24462,0 -1670883300000,9.620,9.628,9.619,9.625,4974.93,1670883599999,47885.19647,365,1645.45,15836.75134,0 -1670883600000,9.626,9.626,9.616,9.619,7476.59,1670883899999,71925.39853,401,2461.87,23681.32987,0 -1670883900000,9.621,9.633,9.613,9.629,11990.89,1670884199999,115377.23099,508,5403.55,52000.90794,0 -1670884200000,9.629,9.646,9.629,9.642,19519.65,1670884499999,188166.42814,661,10423.50,100476.22852,0 -1670884500000,9.642,9.643,9.613,9.630,15741.71,1670884799999,151542.53767,609,6821.07,65647.63993,0 -1670884800000,9.630,9.644,9.628,9.644,7931.60,1670885099999,76429.28224,431,4286.48,41307.63567,0 -1670885100000,9.643,9.647,9.617,9.624,11566.62,1670885399999,111432.58328,534,5725.84,55158.05584,0 -1670885400000,9.623,9.641,9.616,9.639,10798.30,1670885699999,103927.59581,477,4276.59,41178.70527,0 -1670885700000,9.639,9.648,9.634,9.644,12029.55,1670885999999,115993.29042,463,4763.91,45931.72863,0 -1670886000000,9.643,9.643,9.620,9.629,14929.75,1670886299999,143803.94319,728,6234.01,60037.40565,0 -1670886300000,9.628,9.636,9.623,9.632,6754.53,1670886599999,65053.31022,343,2941.64,28325.93972,0 -1670886600000,9.632,9.635,9.618,9.622,9165.82,1670886899999,88234.72428,474,4095.48,39430.09957,0 -1670886900000,9.621,9.629,9.617,9.628,10437.98,1670887199999,100427.52735,471,3329.12,32033.99716,0 -1670887200000,9.629,9.647,9.620,9.630,26013.97,1670887499999,250631.03373,608,19046.29,183515.11895,0 -1670887500000,9.631,9.639,9.620,9.636,9393.52,1670887799999,90461.98094,400,5074.03,48860.49021,0 -1670887800000,9.635,9.637,9.626,9.631,9943.77,1670888099999,95751.94791,415,5204.31,50113.99407,0 -1670888100000,9.632,9.637,9.627,9.636,6649.38,1670888399999,64039.05218,272,2755.60,26539.38237,0 -1670888400000,9.637,9.639,9.618,9.634,10957.48,1670888699999,105516.36517,395,6147.21,59188.80815,0 -1670888700000,9.634,9.636,9.592,9.608,31221.99,1670888999999,300125.79398,999,9639.06,92656.89158,0 -1670889000000,9.608,9.619,9.599,9.603,26250.74,1670889299999,252244.68447,701,11224.32,107860.62593,0 -1670889300000,9.604,9.618,9.601,9.617,7177.41,1670889599999,68959.51211,300,4192.00,40270.90989,0 -1670889600000,9.617,9.657,9.617,9.640,49404.05,1670889899999,476285.04410,1814,28168.41,271574.23399,0 -1670889900000,9.639,9.640,9.617,9.624,15532.85,1670890199999,149538.35837,708,6372.77,61337.75977,0 -1670890200000,9.624,9.653,9.624,9.645,21824.90,1670890499999,210385.00683,778,15370.91,148177.01767,0 -1670890500000,9.645,9.680,9.645,9.656,56453.38,1670890799999,545743.32700,1819,39917.64,385883.57624,0 -1670890800000,9.656,9.665,9.644,9.644,11904.70,1670891099999,114949.52941,670,7063.66,68208.60501,0 -1670891100000,9.644,9.645,9.623,9.632,15236.09,1670891399999,146748.55870,560,3542.52,34118.36755,0 -1670891400000,9.631,9.639,9.622,9.623,11963.26,1670891699999,115204.11859,493,4483.49,43176.23970,0 -1670891700000,9.623,9.643,9.622,9.634,9593.99,1670891999999,92425.84124,466,3811.83,36719.71314,0 -1670892000000,9.633,9.637,9.629,9.629,4286.33,1670892299999,41284.22280,292,1915.87,18455.19425,0 -1670892300000,9.628,9.629,9.611,9.612,16249.39,1670892599999,156280.10403,494,4714.01,45334.74077,0 -1670892600000,9.612,9.613,9.601,9.601,10460.35,1670892899999,100496.71366,476,4075.29,39157.80874,0 -1670892900000,9.602,9.609,9.601,9.602,4773.30,1670893199999,45842.19893,314,2038.62,19579.09538,0 -1670893200000,9.603,9.607,9.590,9.591,21082.79,1670893499999,202297.20209,699,8008.14,76841.35515,0 -1670893500000,9.591,9.591,9.571,9.586,32060.54,1670893799999,307155.00236,1002,7582.68,72658.30785,0 -1670893800000,9.586,9.601,9.585,9.597,26377.05,1670894099999,252988.03795,745,15789.71,151436.85282,0 -1670894100000,9.597,9.605,9.582,9.582,19342.42,1670894399999,185616.81155,570,10590.98,101651.05419,0 -1670894400000,9.582,9.582,9.571,9.580,11856.89,1670894699999,113551.34961,469,5405.45,51765.17184,0 -1670894700000,9.580,9.584,9.572,9.584,7853.71,1670894999999,75226.71748,315,3668.36,35138.58526,0 -1670895000000,9.583,9.586,9.578,9.580,4654.88,1670895299999,44602.46467,438,1802.87,17273.92239,0 -1670895300000,9.580,9.585,9.543,9.552,22587.94,1670895599999,215963.90037,861,5251.02,50223.90196,0 -1670895600000,9.552,9.564,9.549,9.558,19919.99,1670895899999,190382.20903,516,9232.44,88233.70781,0 -1670895900000,9.559,9.575,9.555,9.568,22717.62,1670896199999,217354.57641,694,14678.71,140438.00264,0 -1670896200000,9.569,9.576,9.567,9.571,6505.43,1670896499999,62262.26319,299,4038.28,38649.30611,0 -1670896500000,9.570,9.571,9.555,9.564,8374.99,1670896799999,80079.37066,368,4486.77,42897.65947,0 -1670896800000,9.564,9.573,9.558,9.573,7677.60,1670897099999,73434.73502,486,5354.40,51220.16249,0 -1670897100000,9.572,9.577,9.571,9.576,5411.30,1670897399999,51813.80902,327,2224.81,21303.18709,0 -1670897400000,9.576,9.576,9.555,9.561,14861.74,1670897699999,142181.70047,546,6155.04,58881.53721,0 -1670897700000,9.560,9.568,9.559,9.567,7302.03,1670897999999,69830.62502,417,3088.38,29533.45937,0 -1670898000000,9.567,9.567,9.550,9.555,9768.43,1670898299999,93354.18344,507,3662.91,35001.19031,0 -1670898300000,9.555,9.555,9.535,9.538,18678.00,1670898599999,178228.64358,752,6080.11,58023.39963,0 -1670898600000,9.539,9.544,9.531,9.532,16499.77,1670898899999,157381.81277,675,8047.48,76766.79652,0 -1670898900000,9.533,9.537,9.512,9.537,30268.15,1670899199999,288257.00944,1166,10776.23,102616.85370,0 -1670899200000,9.536,9.546,9.522,9.523,9816.93,1670899499999,93615.46319,459,5744.58,54791.31692,0 -1670899500000,9.523,9.537,9.523,9.535,6500.33,1670899799999,61953.98754,364,4673.88,44549.78689,0 -1670899800000,9.535,9.554,9.533,9.553,9275.38,1670900099999,88506.44046,430,4731.59,45155.04140,0 -1670900100000,9.553,9.556,9.538,9.544,19731.24,1670900399999,188362.77089,540,8011.71,76457.57067,0 -1670900400000,9.545,9.545,9.524,9.534,11404.81,1670900699999,108712.04682,516,4276.26,40752.42221,0 -1670900700000,9.534,9.542,9.530,9.537,7373.73,1670900999999,70313.73219,343,2818.04,26870.56782,0 -1670901000000,9.537,9.551,9.531,9.550,14103.17,1670901299999,134562.93018,525,8950.60,85400.97304,0 -1670901300000,9.550,9.559,9.545,9.556,7508.46,1670901599999,71715.04790,405,3798.47,36277.92267,0 -1670901600000,9.556,9.572,9.553,9.571,23257.91,1670901899999,222418.66968,679,17584.27,168168.35572,0 -1670901900000,9.572,9.572,9.551,9.553,10762.04,1670902199999,102865.34528,442,4624.79,44203.91305,0 -1670902200000,9.552,9.558,9.545,9.555,6307.22,1670902499999,60239.06770,377,3016.35,28810.02955,0 -1670902500000,9.555,9.564,9.542,9.547,12047.70,1670902799999,115070.82412,422,6428.01,61381.79709,0 -1670902800000,9.548,9.549,9.522,9.533,14964.91,1670903099999,142640.65138,647,5635.00,53703.42392,0 -1670903100000,9.533,9.539,9.529,9.530,4767.32,1670903399999,45452.12496,299,1862.91,17761.40205,0 -1670903400000,9.531,9.533,9.486,9.494,40439.53,1670903699999,384296.76283,1211,11208.48,106525.68078,0 -1670903700000,9.495,9.498,9.472,9.473,38254.72,1670903999999,362724.96555,1378,14987.00,142128.36848,0 -1670904000000,9.472,9.479,9.420,9.428,111438.44,1670904299999,1052447.32972,3761,41372.46,390638.58960,0 -1670904300000,9.429,9.467,9.428,9.462,27681.73,1670904599999,261551.94102,1050,18308.23,172987.88686,0 -1670904600000,9.462,9.471,9.457,9.466,14950.02,1670904899999,141473.38063,649,7025.75,66488.26714,0 -1670904900000,9.465,9.481,9.457,9.470,19997.95,1670905199999,189349.36554,722,10779.22,102054.47216,0 -1670905200000,9.469,9.487,9.468,9.484,15996.28,1670905499999,151609.84802,586,11379.12,107855.07699,0 -1670905500000,9.483,9.503,9.483,9.492,17243.18,1670905799999,163709.61491,625,7445.51,70690.93708,0 -1670905800000,9.491,9.510,9.486,9.509,21550.53,1670906099999,204684.91596,869,12594.15,119622.07380,0 -1670906100000,9.508,9.515,9.501,9.511,16663.16,1670906399999,158440.52379,587,6405.06,60900.33201,0 -1670906400000,9.510,9.514,9.507,9.512,9355.72,1670906699999,88981.30038,333,4085.09,38855.19826,0 -1670906700000,9.511,9.515,9.502,9.511,15480.81,1670906999999,147190.02190,459,6881.66,65430.24591,0 -1670907000000,9.512,9.524,9.509,9.521,18136.83,1670907299999,172638.28984,592,10090.79,96052.44841,0 -1670907300000,9.520,9.532,9.514,9.528,9968.99,1670907599999,94958.70247,417,5693.57,54234.55622,0 -1670907600000,9.528,9.528,9.507,9.514,15950.00,1670907899999,151853.38289,602,4436.96,42234.85097,0 -1670907900000,9.515,9.523,9.513,9.515,6974.93,1670908199999,66385.98747,331,3651.26,34754.52158,0 -1670908200000,9.516,9.522,9.515,9.520,3892.59,1670908499999,37054.34604,251,1868.64,17788.23667,0 -1670908500000,9.520,9.529,9.500,9.501,9513.33,1670908799999,90530.94001,317,4497.76,42826.76022,0 -1670908800000,9.500,9.516,9.500,9.506,11233.57,1670909099999,106786.57522,415,6622.78,62948.00117,0 -1670909100000,9.507,9.511,9.490,9.492,11607.45,1670909399999,110277.81569,397,3943.21,37465.94869,0 -1670909400000,9.492,9.492,9.467,9.470,26190.33,1670909699999,248254.07833,791,10090.77,95664.16391,0 -1670909700000,9.470,9.485,9.469,9.485,8882.89,1670909999999,84172.06124,400,6379.14,60446.24619,0 -1670910000000,9.486,9.490,9.476,9.487,8469.30,1670910299999,80325.53356,373,4598.69,43612.22398,0 -1670910300000,9.488,9.500,9.486,9.500,8068.29,1670910599999,76595.85916,398,6404.86,60806.15246,0 -1670910600000,9.499,9.514,9.496,9.509,8512.77,1670910899999,80920.96038,381,4410.60,41918.99390,0 -1670910900000,9.509,9.521,9.508,9.520,9325.88,1670911199999,88717.34600,465,4623.64,43986.07948,0 -1670911200000,9.520,9.520,9.500,9.510,20371.88,1670911499999,193735.96608,775,8194.98,77930.04826,0 -1670911500000,9.510,9.514,9.500,9.506,6000.33,1670911799999,57043.33235,321,3109.18,29558.04035,0 -1670911800000,9.506,9.514,9.503,9.514,5316.80,1670912099999,50549.81277,264,3397.68,32306.37489,0 -1670912100000,9.515,9.518,9.512,9.514,7051.81,1670912399999,67091.43219,387,3586.67,34123.69275,0 -1670912400000,9.515,9.515,9.502,9.508,9517.63,1670912699999,90503.57445,382,3489.14,33183.85598,0 -1670912700000,9.508,9.512,9.505,9.508,11549.60,1670912999999,109810.16254,442,6929.44,65884.40181,0 -1670913000000,9.508,9.512,9.492,9.496,29508.96,1670913299999,280406.45844,907,9746.46,92634.41281,0 -1670913300000,9.497,9.516,9.496,9.512,13719.33,1670913599999,130439.04068,531,9193.18,87410.54389,0 -1670913600000,9.513,9.515,9.433,9.449,56779.36,1670913899999,537529.64223,1598,19287.87,182506.41127,0 -1670913900000,9.449,9.471,9.431,9.462,39286.39,1670914199999,371296.87619,1330,18515.53,175052.44529,0 -1670914200000,9.462,9.470,9.439,9.453,29548.43,1670914499999,279428.67835,814,17169.45,162357.60393,0 -1670914500000,9.453,9.468,9.433,9.437,28323.93,1670914799999,267599.41207,931,13836.28,130682.87327,0 -1670914800000,9.436,9.440,9.300,9.313,344724.08,1670915099999,3224714.40365,10329,109036.59,1019447.86698,0 -1670915100000,9.314,9.343,9.310,9.326,70039.09,1670915399999,653165.67698,2446,40604.47,378688.14983,0 -1670915400000,9.326,9.335,9.206,9.228,242706.13,1670915699999,2246781.45667,7174,80449.03,745035.88161,0 -1670915700000,9.228,9.270,9.145,9.172,237832.64,1670915999999,2189704.69440,7033,101333.60,933734.12444,0 -1670916000000,9.172,9.186,9.120,9.169,230923.82,1670916299999,2113024.33812,7144,100656.67,921363.03192,0 -1670916300000,9.170,9.216,9.151,9.209,113357.01,1670916599999,1041769.73835,3714,68396.86,628528.96986,0 -1670916600000,9.209,9.232,9.196,9.207,86493.52,1670916899999,796644.51899,2641,42267.17,389393.43762,0 -1670916900000,9.208,9.209,9.165,9.190,44194.96,1670917199999,406140.93367,1511,18151.23,166816.48414,0 -1670917200000,9.191,9.242,9.176,9.233,62742.13,1670917499999,577769.81870,2045,33237.01,305992.18389,0 -1670917500000,9.233,9.254,9.212,9.252,67251.05,1670917799999,621203.67412,2404,35924.70,331892.00337,0 -1670917800000,9.249,9.254,9.232,9.240,59341.64,1670918099999,548578.77276,1680,22560.62,208544.96940,0 -1670918100000,9.240,9.244,9.217,9.228,31971.99,1670918399999,295003.26022,1186,13180.71,121618.01433,0 -1670918400000,9.227,9.242,9.209,9.222,43577.43,1670918699999,401871.78960,1634,21083.47,194427.68161,0 -1670918700000,9.221,9.224,9.201,9.204,20939.41,1670918999999,192851.95472,937,7430.79,68443.59046,0 -1670919000000,9.203,9.209,9.198,9.203,21050.15,1670919299999,193749.02062,789,9447.67,86963.61704,0 -1670919300000,9.202,9.214,9.199,9.212,22511.52,1670919599999,207220.82359,787,13101.77,120604.29071,0 -1670919600000,9.212,9.225,9.201,9.223,24921.16,1670919899999,229652.20250,1046,10033.77,92457.98672,0 -1670919900000,9.224,9.241,9.222,9.235,31439.82,1670920199999,290268.95410,1011,14566.38,134485.56922,0 -1670920200000,9.235,9.263,9.231,9.261,59100.07,1670920499999,546681.43006,1760,30328.58,280548.22990,0 -1670920500000,9.262,9.266,9.240,9.243,29492.57,1670920799999,272854.04117,917,13394.44,123915.41146,0 -1670920800000,9.243,9.252,9.223,9.228,29813.20,1670921099999,275433.65747,923,7436.69,68727.02790,0 -1670921100000,9.228,9.229,9.200,9.201,24077.82,1670921399999,221893.61807,781,8469.38,78055.61212,0 -1670921400000,9.200,9.214,9.189,9.195,23051.54,1670921699999,212123.30049,733,8497.89,78228.47233,0 -1670921700000,9.194,9.206,9.194,9.204,21516.76,1670921999999,197963.37903,739,9740.03,89618.24349,0 -1670922000000,9.204,9.218,9.200,9.218,29358.85,1670922299999,270342.18995,964,16972.23,156294.63405,0 -1670922300000,9.217,9.243,9.217,9.240,19740.29,1670922599999,182223.32252,760,12718.24,117386.41302,0 -1670922600000,9.239,9.248,9.233,9.243,20312.73,1670922899999,187715.11693,584,8698.81,80389.03082,0 -1670922900000,9.243,9.260,9.243,9.260,23162.48,1670923199999,214359.30269,839,11651.54,107829.38518,0 -1670923200000,9.260,9.267,9.251,9.255,39298.00,1670923499999,363850.36722,1154,17476.39,161821.80840,0 -1670923500000,9.256,9.293,9.249,9.292,47027.71,1670923799999,435980.28849,1301,31538.97,292517.89221,0 -1670923800000,9.291,9.304,9.286,9.302,37973.36,1670924099999,353018.06913,1313,25986.50,241596.60446,0 -1670924100000,9.301,9.316,9.286,9.292,32948.01,1670924399999,306492.51712,919,18149.99,168891.37292,0 -1670924400000,9.292,9.292,9.277,9.278,15179.40,1670924699999,140901.41677,590,6840.37,63497.34617,0 -1670924700000,9.278,9.288,9.275,9.286,18421.87,1670924999999,170970.74339,687,11018.87,102270.60940,0 -1670925000000,9.287,9.306,9.286,9.293,20285.25,1670925299999,188574.34586,643,9310.39,86536.31963,0 -1670925300000,9.294,9.370,9.293,9.347,104372.64,1670925599999,973945.91553,2772,53590.76,500114.59311,0 -1670925600000,9.347,9.385,9.336,9.375,114469.85,1670925899999,1071594.12770,2909,48298.22,452186.92399,0 -1670925900000,9.375,9.416,9.371,9.394,131715.25,1670926199999,1237159.37240,2960,77156.04,724629.49870,0 -1670926200000,9.394,9.400,9.357,9.382,47366.57,1670926499999,444290.52743,1628,23681.95,222122.01961,0 -1670926500000,9.383,9.400,9.372,9.377,31151.73,1670926799999,292397.69614,1032,17017.43,159750.87831,0 -1670926800000,9.377,9.388,9.363,9.383,25295.25,1670927099999,237134.25050,850,8634.26,80966.35531,0 -1670927100000,9.383,9.412,9.383,9.409,26998.20,1670927399999,253773.23877,747,17293.29,162568.09709,0 -1670927400000,9.409,9.412,9.389,9.402,15378.63,1670927699999,144552.63834,651,4886.33,45935.00803,0 -1670927700000,9.402,9.407,9.382,9.382,26613.14,1670927999999,250085.49994,764,8037.86,75562.04047,0 -1670928000000,9.383,9.405,9.381,9.386,15538.34,1670928299999,145978.86076,537,7248.35,68106.79516,0 -1670928300000,9.386,9.397,9.340,9.341,37014.74,1670928599999,346742.41682,1221,9582.62,89819.27182,0 -1670928600000,9.340,9.358,9.335,9.358,36975.88,1670928899999,345642.90074,1036,14935.99,139631.95517,0 -1670928900000,9.358,9.375,9.358,9.363,18247.87,1670929199999,170925.16985,740,8366.89,78367.52690,0 -1670929200000,9.364,9.385,9.361,9.372,21718.90,1670929499999,203560.46311,888,10662.90,99949.59858,0 -1670929500000,9.373,9.385,9.373,9.385,10132.28,1670929799999,95048.14665,537,5814.38,54545.16397,0 -1670929800000,9.384,9.398,9.381,9.395,19843.11,1670930099999,186334.36026,734,9897.31,92940.55830,0 -1670930100000,9.395,9.418,9.390,9.417,24240.22,1670930399999,227963.13095,930,14676.04,138036.69508,0 -1670930400000,9.417,9.420,9.397,9.413,27259.68,1670930699999,256529.09937,788,13954.76,131345.82710,0 -1670930700000,9.413,9.416,9.406,9.406,12290.65,1670930999999,115674.97594,438,4513.58,42483.70766,0 -1670931000000,9.407,9.415,9.392,9.396,18662.00,1670931299999,175451.95736,723,7327.03,68898.69870,0 -1670931300000,9.396,9.411,9.395,9.411,14377.61,1670931599999,135219.39468,496,6859.89,64518.65269,0 -1670931600000,9.411,9.425,9.401,9.411,19352.51,1670931899999,182172.33728,699,9828.66,92533.92037,0 -1670931900000,9.411,9.417,9.406,9.411,8818.75,1670932199999,83003.65031,424,3887.24,36589.54554,0 -1670932200000,9.410,9.412,9.400,9.400,8619.92,1670932499999,81078.72420,438,4298.24,40431.41019,0 -1670932500000,9.400,9.404,9.390,9.404,19430.49,1670932799999,182555.77547,534,6424.25,60373.45608,0 -1670932800000,9.404,9.413,9.396,9.404,31551.96,1670933099999,296771.16090,813,13980.26,131521.51229,0 -1670933100000,9.405,9.416,9.405,9.415,9841.34,1670933399999,92624.41081,463,5509.60,51855.62116,0 -1670933400000,9.415,9.416,9.392,9.400,20552.21,1670933699999,193314.92328,586,5918.64,55692.77481,0 -1670933700000,9.399,9.403,9.395,9.398,8680.31,1670933999999,81583.98801,386,2866.03,26939.34003,0 -1670934000000,9.400,9.424,9.398,9.398,47113.62,1670934299999,443476.41073,1118,21155.61,199148.46355,0 -1670934300000,9.397,9.409,9.388,9.392,22312.27,1670934599999,209678.23859,673,7482.26,70323.65126,0 -1670934600000,9.391,9.398,9.381,9.387,15063.66,1670934899999,141474.41056,533,4920.29,46216.56629,0 -1670934900000,9.388,9.396,9.378,9.393,17482.63,1670935199999,164129.44202,694,5816.97,54618.92504,0 -1670935200000,9.394,9.421,9.393,9.407,17411.40,1670935499999,163850.54501,713,8186.97,77044.08916,0 -1670935500000,9.407,9.426,9.399,9.425,23631.32,1670935799999,222508.41385,660,14032.26,132183.23758,0 -1670935800000,9.425,9.426,9.397,9.400,13591.54,1670936099999,127972.43710,558,3413.89,32149.00101,0 -1670936100000,9.399,9.399,9.370,9.382,24476.16,1670936399999,229619.90456,885,11962.28,112213.05704,0 -1670936400000,9.381,9.386,9.350,9.353,32162.60,1670936699999,301233.70420,1174,16365.09,153238.04626,0 -1670936700000,9.353,9.371,9.353,9.370,17189.65,1670936999999,160947.66247,729,9617.17,90052.01697,0 -1670937000000,9.373,9.394,9.372,9.384,12953.18,1670937299999,121540.92024,546,7389.48,69342.05534,0 -1670937300000,9.384,9.443,9.380,9.443,36454.91,1670937599999,342959.72130,1212,23879.40,224763.78881,0 -1670937600000,9.438,9.480,9.402,9.423,150659.13,1670937899999,1421532.09765,4224,70879.60,669035.66028,0 -1670937900000,9.423,9.455,9.399,9.455,92743.06,1670938199999,874162.78670,2670,46560.86,438987.58755,0 -1670938200000,9.456,9.700,9.456,9.675,464358.36,1670938499999,4454307.78904,14058,254122.73,2438691.90660,0 -1670938500000,9.672,9.686,9.602,9.640,167986.60,1670938799999,1619709.06545,4610,88705.12,855602.98944,0 -1670938800000,9.640,9.665,9.601,9.621,71915.48,1670939099999,692665.32411,2323,31366.99,302249.45890,0 -1670939100000,9.622,9.683,9.616,9.681,72902.69,1670939399999,703876.73394,2458,39969.90,385992.36121,0 -1670939400000,9.682,9.720,9.669,9.685,135549.70,1670939699999,1313821.07267,4263,72844.54,706146.53760,0 -1670939700000,9.686,9.810,9.680,9.806,196138.26,1670939999999,1916356.99648,6525,107814.01,1053076.98004,0 -1670940000000,9.806,9.828,9.760,9.803,203314.07,1670940299999,1993014.35488,5412,83248.13,816104.90992,0 -1670940300000,9.803,9.813,9.729,9.737,119777.80,1670940599999,1169724.20155,3052,48690.15,475521.69968,0 -1670940600000,9.737,9.775,9.736,9.762,39924.19,1670940899999,389670.35815,1437,22372.35,218344.48377,0 -1670940900000,9.762,9.804,9.751,9.793,58812.57,1670941199999,575114.29537,1777,32969.58,322465.22313,0 -1670941200000,9.792,9.839,9.789,9.807,71357.68,1670941499999,700403.65740,2172,41214.41,404522.47097,0 -1670941500000,9.808,9.817,9.766,9.766,70425.85,1670941799999,689817.53923,1971,30803.87,301795.45099,0 -1670941800000,9.767,9.807,9.751,9.760,64610.04,1670942099999,631301.06691,1879,27419.48,267941.68392,0 -1670942100000,9.760,9.783,9.726,9.740,63850.29,1670942399999,622655.70261,1982,23628.98,230549.37824,0 -1670942400000,9.740,9.767,9.739,9.751,30459.63,1670942699999,297063.39762,1131,17811.91,173703.20642,0 -1670942700000,9.753,9.782,9.753,9.768,40892.94,1670942999999,399638.07368,1065,19543.46,190993.91355,0 -1670943000000,9.769,9.782,9.754,9.779,49795.41,1670943299999,486362.94407,1038,23478.61,229363.06721,0 -1670943300000,9.778,9.812,9.777,9.806,71160.78,1670943599999,697383.46668,1299,37973.62,372093.05632,0 -1670943600000,9.805,9.838,9.805,9.827,83647.35,1670943899999,821811.11654,1803,39602.31,389044.56235,0 -1670943900000,9.828,9.843,9.802,9.819,56730.08,1670944199999,557362.44598,1513,26939.43,264681.28718,0 -1670944200000,9.820,9.826,9.793,9.796,34908.52,1670944499999,342452.15393,1070,14839.40,145618.21093,0 -1670944500000,9.796,9.798,9.739,9.747,84355.21,1670944799999,823841.17962,2201,33079.18,322992.86193,0 -1670944800000,9.748,9.766,9.709,9.715,69204.24,1670945099999,673479.47267,1997,28643.81,278819.03298,0 -1670945100000,9.714,9.734,9.705,9.708,30529.38,1670945399999,296698.56800,1194,15479.28,150456.08195,0 -1670945400000,9.709,9.737,9.708,9.721,42849.49,1670945699999,416609.20058,1508,27023.18,262749.52257,0 -1670945700000,9.721,9.748,9.714,9.714,25522.29,1670945999999,248323.83337,835,14901.92,145011.72677,0 -1670946000000,9.712,9.743,9.707,9.741,22856.75,1670946299999,222305.06296,756,12953.43,125970.33136,0 -1670946300000,9.741,9.750,9.724,9.728,15998.64,1670946599999,155839.35728,741,8400.04,81839.13655,0 -1670946600000,9.729,9.736,9.717,9.722,23415.48,1670946899999,227734.56862,732,13599.19,132272.30587,0 -1670946900000,9.721,9.734,9.718,9.732,9125.06,1670947199999,88765.66922,537,4933.55,47994.48787,0 -1670947200000,9.732,9.770,9.732,9.752,39591.57,1670947499999,386164.01810,1434,21092.01,205709.90185,0 -1670947500000,9.751,9.765,9.738,9.752,28843.69,1670947799999,281370.70055,883,14259.22,139130.60517,0 -1670947800000,9.752,9.785,9.750,9.785,26159.96,1670948099999,255495.97651,861,16747.06,163591.51442,0 -1670948100000,9.785,9.788,9.768,9.771,20717.24,1670948399999,202547.84070,703,8874.94,86774.90163,0 -1670948400000,9.771,9.779,9.764,9.772,13479.82,1670948699999,131712.51074,487,6758.48,66038.53835,0 -1670948700000,9.771,9.799,9.769,9.797,16379.31,1670948999999,160285.54754,658,9548.57,93442.11597,0 -1670949000000,9.797,9.822,9.797,9.822,29191.22,1670949299999,286353.49910,1152,17737.08,173992.42594,0 -1670949300000,9.820,9.864,9.814,9.857,58573.27,1670949599999,576399.13358,2152,33286.87,327599.08154,0 -1670949600000,9.857,9.883,9.849,9.861,51929.39,1670949899999,512501.89196,2070,25917.56,255813.12536,0 -1670949900000,9.861,9.861,9.817,9.828,38214.85,1670950199999,375903.48469,1303,11201.95,110177.99426,0 -1670950200000,9.829,9.832,9.770,9.786,43799.88,1670950499999,429257.95048,1432,12821.75,125659.77473,0 -1670950500000,9.786,9.797,9.760,9.795,71530.66,1670950799999,699227.53892,2044,28511.60,278782.25930,0 -1670950800000,9.795,9.820,9.788,9.816,23543.67,1670951099999,230881.02562,1091,10435.45,102333.65012,0 -1670951100000,9.817,9.833,9.810,9.811,25656.11,1670951399999,251964.32542,924,14402.73,141457.04063,0 -1670951400000,9.811,9.818,9.774,9.786,25059.49,1670951699999,245548.18145,992,11352.05,111236.20222,0 -1670951700000,9.786,9.789,9.734,9.736,53104.82,1670951999999,518113.78960,1750,13378.78,130584.44700,0 -1670952000000,9.735,9.766,9.700,9.712,71957.82,1670952299999,699633.43840,2177,22030.12,214377.07442,0 -1670952300000,9.711,9.718,9.702,9.707,21400.23,1670952599999,207833.55120,982,8365.38,81248.78853,0 -1670952600000,9.707,9.725,9.673,9.677,66051.94,1670952899999,640276.75352,2111,22319.51,216431.03393,0 -1670952900000,9.677,9.707,9.671,9.688,27393.85,1670953199999,265403.44049,1080,14715.83,142604.27840,0 -1670953200000,9.688,9.689,9.620,9.630,80473.79,1670953499999,776516.29087,2326,21423.64,206684.17166,0 -1670953500000,9.629,9.662,9.601,9.605,54878.55,1670953799999,528251.50138,1567,23465.44,225973.98286,0 -1670953800000,9.605,9.626,9.585,9.586,56580.77,1670954099999,543338.19728,1966,25034.34,240445.20543,0 -1670954100000,9.588,9.614,9.576,9.606,46266.06,1670954399999,443917.21526,1470,26420.74,253522.98845,0 -1670954400000,9.607,9.653,9.595,9.643,48278.30,1670954699999,464599.80612,1557,30352.79,292074.11656,0 -1670954700000,9.644,9.652,9.633,9.647,22882.48,1670954999999,220700.82094,873,8783.00,84719.59848,0 -1670955000000,9.647,9.654,9.644,9.651,11471.21,1670955299999,110690.31770,652,6081.47,58684.23127,0 -1670955300000,9.650,9.666,9.645,9.663,19283.13,1670955599999,186219.03478,833,12352.52,119284.49056,0 -1670955600000,9.663,9.675,9.651,9.673,17236.34,1670955899999,166546.96482,678,9745.32,94190.97774,0 -1670955900000,9.673,9.675,9.655,9.663,9532.03,1670956199999,92096.89587,430,4008.15,38722.91732,0 -1670956200000,9.665,9.681,9.657,9.679,15416.49,1670956499999,149116.25592,702,8328.32,80554.87384,0 -1670956500000,9.679,9.680,9.664,9.667,4504.98,1670956799999,43568.88777,377,1860.54,17996.87270,0 -1670956800000,9.666,9.670,9.662,9.667,5925.33,1670957099999,57271.59155,311,3540.17,34217.26418,0 -1670957100000,9.667,9.673,9.650,9.655,46820.82,1670957399999,452510.51441,756,10850.21,104849.46370,0 -1670957400000,9.656,9.660,9.646,9.646,8078.30,1670957699999,78001.68137,388,3983.29,38469.44558,0 -1670957700000,9.646,9.674,9.645,9.672,15715.28,1670957999999,151787.29742,463,12195.90,117792.14188,0 -1670958000000,9.673,9.690,9.660,9.690,18427.46,1670958299999,178340.02817,696,11433.35,110663.67205,0 -1670958300000,9.690,9.691,9.666,9.674,14423.02,1670958599999,139609.72965,546,8149.46,78876.29164,0 -1670958600000,9.673,9.673,9.656,9.664,14728.01,1670958899999,142309.37388,502,7799.79,75371.03974,0 -1670958900000,9.664,9.678,9.658,9.674,15205.31,1670959199999,147043.80506,484,10325.86,99861.98408,0 -1670959200000,9.675,9.687,9.673,9.686,13955.12,1670959499999,135082.53593,527,7828.33,75775.09214,0 -1670959500000,9.685,9.692,9.670,9.670,10372.72,1670959799999,100433.30887,350,7105.69,68812.21197,0 -1670959800000,9.670,9.676,9.660,9.675,11714.48,1670960099999,113263.57174,581,4461.65,43140.45900,0 -1670960100000,9.675,9.697,9.674,9.695,10837.78,1670960399999,105010.43908,386,8221.70,79668.58328,0 -1670960400000,9.694,9.714,9.691,9.701,17873.04,1670960699999,173391.38975,638,11350.12,110119.84081,0 -1670960700000,9.702,9.707,9.694,9.695,6683.39,1670960999999,64824.04549,348,2941.66,28529.11353,0 -1670961000000,9.696,9.697,9.672,9.672,8523.38,1670961299999,82586.36113,388,2910.78,28211.38724,0 -1670961300000,9.672,9.691,9.672,9.689,9165.74,1670961599999,88709.23161,334,5578.52,53994.65991,0 -1670961600000,9.688,9.689,9.670,9.675,16763.12,1670961899999,162232.83112,570,7673.90,74259.03887,0 -1670961900000,9.676,9.688,9.676,9.683,5774.69,1670962199999,55913.99901,323,1853.99,17952.58702,0 -1670962200000,9.683,9.690,9.678,9.683,16950.48,1670962499999,164138.60110,447,9367.19,90707.29639,0 -1670962500000,9.684,9.707,9.683,9.701,11333.74,1670962799999,109911.85102,495,5724.48,55518.05044,0 -1670962800000,9.700,9.707,9.688,9.706,5245.19,1670963099999,50872.55615,284,2878.91,27921.77810,0 -1670963100000,9.705,9.706,9.697,9.697,13929.48,1670963399999,135142.02086,469,7692.27,74629.87344,0 -1670963400000,9.697,9.716,9.697,9.712,18230.93,1670963699999,177008.18484,577,8086.14,78509.78917,0 -1670963700000,9.712,9.716,9.698,9.709,11701.43,1670963999999,113559.61131,414,7400.53,71816.65808,0 -1670964000000,9.709,9.718,9.703,9.715,4552.49,1670964299999,44215.63423,280,1783.58,17323.36198,0 -1670964300000,9.716,9.725,9.716,9.720,17476.12,1670964599999,169897.94998,573,12576.00,122262.13500,0 -1670964600000,9.721,9.744,9.721,9.743,15670.99,1670964899999,152530.23089,577,12864.85,125210.55931,0 -1670964900000,9.742,9.742,9.716,9.716,11444.55,1670965199999,111370.22667,407,5086.13,49491.44967,0 -1670965200000,9.716,9.738,9.716,9.725,20893.30,1670965499999,203265.72563,611,8095.65,78755.59198,0 -1670965500000,9.725,9.749,9.725,9.745,11727.98,1670965799999,114213.78200,452,8329.50,81127.30477,0 -1670965800000,9.745,9.759,9.742,9.754,16354.37,1670966099999,159500.44003,614,13546.46,132120.50969,0 -1670966100000,9.755,9.757,9.740,9.740,8869.83,1670966399999,86462.07529,412,3364.92,32804.57917,0 -1670966400000,9.740,9.742,9.729,9.734,11878.28,1670966699999,115621.04298,430,4541.25,44200.85954,0 -1670966700000,9.733,9.733,9.718,9.729,14719.40,1670966999999,143139.00173,433,9316.72,90605.33908,0 -1670967000000,9.729,9.760,9.728,9.753,11406.10,1670967299999,111200.08012,490,7577.66,73877.83409,0 -1670967300000,9.753,9.766,9.752,9.766,8435.33,1670967599999,82310.31170,417,6486.91,63298.96915,0 -1670967600000,9.766,9.766,9.737,9.746,17160.35,1670967899999,167307.72671,535,3496.17,34066.72848,0 -1670967900000,9.745,9.751,9.736,9.745,8803.34,1670968199999,85772.47162,388,3956.35,38551.75319,0 -1670968200000,9.746,9.759,9.745,9.756,8464.61,1670968499999,82552.68305,288,5159.17,50319.03222,0 -1670968500000,9.756,9.764,9.745,9.749,15712.10,1670968799999,153239.82474,387,4176.87,40744.89699,0 -1670968800000,9.750,9.768,9.748,9.762,13859.59,1670969099999,135271.99844,527,7002.23,68331.28456,0 -1670969100000,9.762,9.766,9.746,9.750,10771.49,1670969399999,105075.29161,416,4591.06,44774.30789,0 -1670969400000,9.749,9.755,9.732,9.735,12214.56,1670969699999,119001.16725,400,2197.62,21414.39214,0 -1670969700000,9.736,9.739,9.721,9.722,7819.13,1670969999999,76074.86427,346,2281.27,22197.21592,0 -1670970000000,9.724,9.726,9.705,9.713,14281.58,1670970299999,138736.08512,440,4982.06,48410.56959,0 -1670970300000,9.714,9.716,9.698,9.705,9561.79,1670970599999,92810.13705,392,2916.73,28315.05478,0 -1670970600000,9.706,9.731,9.706,9.719,22765.01,1670970899999,221272.35273,729,12096.86,117578.80432,0 -1670970900000,9.718,9.720,9.700,9.704,23969.30,1670971199999,232757.33586,761,12373.50,120173.21281,0 -1670971200000,9.705,9.723,9.704,9.704,13646.95,1670971499999,132556.59979,618,6695.11,65030.13054,0 -1670971500000,9.705,9.726,9.705,9.724,7040.89,1670971799999,68421.08485,424,3652.64,35494.59245,0 -1670971800000,9.724,9.727,9.716,9.725,4781.76,1670972099999,46488.42260,307,1953.30,18991.23720,0 -1670972100000,9.724,9.725,9.716,9.722,4237.44,1670972399999,41186.26597,245,1776.11,17261.69678,0 -1670972400000,9.723,9.739,9.719,9.737,12311.72,1670972699999,119809.88541,623,5711.39,55575.44388,0 -1670972700000,9.736,9.747,9.730,9.734,8227.05,1670972999999,80117.29849,413,5176.62,50411.25898,0 -1670973000000,9.734,9.752,9.734,9.739,6460.22,1670973299999,62937.69567,342,2496.15,24318.29040,0 -1670973300000,9.738,9.761,9.737,9.754,9637.09,1670973599999,93976.20990,521,5331.19,51981.19817,0 -1670973600000,9.753,9.753,9.725,9.725,13256.25,1670973899999,129127.55260,517,3332.26,32452.46738,0 -1670973900000,9.726,9.740,9.721,9.727,13787.45,1670974199999,134153.27849,512,7046.02,68554.05807,0 -1670974200000,9.725,9.749,9.712,9.741,25987.35,1670974499999,252903.53814,874,12799.20,124535.68693,0 -1670974500000,9.742,9.745,9.729,9.733,5903.86,1670974799999,57482.08099,367,3105.15,30231.94893,0 -1670974800000,9.732,9.743,9.729,9.735,16558.43,1670975099999,161234.75726,518,6454.49,62843.13206,0 -1670975100000,9.734,9.747,9.729,9.729,7367.53,1670975399999,71738.73370,365,4362.48,42480.86897,0 -1670975400000,9.728,9.745,9.723,9.737,14789.69,1670975699999,144000.02924,461,4178.73,40686.81072,0 -1670975700000,9.736,9.750,9.723,9.750,11263.50,1670975999999,109680.74441,479,5622.07,54757.96350,0 -1670976000000,9.750,9.790,9.747,9.775,60000.96,1670976299999,586466.05586,1937,26909.21,262950.27308,0 -1670976300000,9.775,9.777,9.740,9.751,42222.80,1670976599999,411843.62891,1217,8115.32,79148.23373,0 -1670976600000,9.752,9.760,9.726,9.732,9118.91,1670976899999,88807.70512,496,2850.46,27765.28570,0 -1670976900000,9.733,9.738,9.703,9.714,14995.64,1670977199999,145728.93323,669,5560.91,54049.74786,0 -1670977200000,9.713,9.717,9.700,9.705,8000.62,1670977499999,77660.54749,459,4487.68,43563.21886,0 -1670977500000,9.704,9.709,9.692,9.702,8895.69,1670977799999,86300.06332,407,4539.24,44045.87049,0 -1670977800000,9.703,9.764,9.701,9.745,24872.86,1670978099999,242328.25677,984,9677.46,94235.73374,0 -1670978100000,9.745,9.764,9.745,9.746,11709.45,1670978399999,114198.84181,451,7990.05,77927.09000,0 -1670978400000,9.745,9.762,9.744,9.762,12487.23,1670978699999,121813.36189,509,7603.56,74174.71490,0 -1670978700000,9.762,9.762,9.723,9.732,9588.91,1670978999999,93398.95388,459,3395.76,33079.44023,0 -1670979000000,9.731,9.734,9.722,9.728,3236.06,1670979299999,31476.80349,209,1370.82,13334.05462,0 -1670979300000,9.727,9.739,9.724,9.731,3723.30,1670979599999,36233.30865,205,2340.76,22781.49841,0 -1670979600000,9.731,9.753,9.703,9.711,21213.20,1670979899999,206372.33468,733,10490.62,102028.49582,0 -1670979900000,9.710,9.718,9.710,9.716,2316.03,1670980199999,22497.87887,180,1327.00,12891.93669,0 -1670980200000,9.714,9.721,9.703,9.711,9380.67,1670980499999,91096.22120,345,4324.14,41993.73156,0 -1670980500000,9.711,9.715,9.695,9.698,9375.55,1670980799999,90986.56400,375,4722.31,45838.55311,0 -1670980800000,9.698,9.699,9.687,9.691,11236.40,1670981099999,108916.23856,422,4619.03,44773.52183,0 -1670981100000,9.689,9.693,9.683,9.689,4524.68,1670981399999,43838.05755,313,2601.54,25206.92256,0 -1670981400000,9.689,9.692,9.669,9.675,15697.83,1670981699999,151970.39190,649,3894.55,37703.84979,0 -1670981700000,9.675,9.684,9.671,9.680,9506.52,1670981999999,91999.45294,366,5374.49,52012.34024,0 -1670982000000,9.681,9.684,9.671,9.671,5306.11,1670982299999,51349.43786,196,793.51,7680.45760,0 -1670982300000,9.670,9.676,9.659,9.662,10430.71,1670982599999,100804.74446,402,2814.80,27209.19065,0 -1670982600000,9.661,9.663,9.651,9.654,13364.77,1670982899999,129058.86086,478,2399.05,23169.64915,0 -1670982900000,9.654,9.665,9.623,9.628,39809.58,1670983199999,383742.56152,1146,11236.94,108307.51698,0 -1670983200000,9.628,9.643,9.610,9.615,39716.19,1670983499999,382340.87548,1530,17886.77,172158.17820,0 -1670983500000,9.615,9.647,9.608,9.646,28553.28,1670983799999,274810.32906,717,18457.65,177717.70762,0 -1670983800000,9.645,9.668,9.645,9.668,38656.97,1670984099999,373283.04567,921,24487.86,236461.84054,0 -1670984100000,9.668,9.747,9.668,9.714,124086.77,1670984399999,1204681.10755,3013,85536.96,830348.73083,0 -1670984400000,9.713,9.754,9.704,9.753,44157.75,1670984699999,429579.77030,1153,30554.89,297299.09495,0 -1670984700000,9.752,9.775,9.735,9.760,79746.56,1670984999999,778048.49785,1884,30284.65,295595.39038,0 -1670985000000,9.759,9.779,9.719,9.769,75559.33,1670985299999,736921.75555,1881,45020.74,439019.57763,0 -1670985300000,9.769,9.780,9.764,9.765,23693.61,1670985599999,231604.21747,764,14486.17,141620.13678,0 -1670985600000,9.764,9.783,9.735,9.782,42823.19,1670985899999,417980.65560,1136,31701.59,309463.94279,0 -1670985900000,9.781,9.796,9.767,9.791,37172.08,1670986199999,363762.93439,947,27248.22,266663.69952,0 -1670986200000,9.790,9.796,9.760,9.791,33111.09,1670986499999,323855.04158,895,16591.50,162293.06509,0 -1670986500000,9.790,9.790,9.779,9.783,9314.57,1670986799999,91140.87855,364,4667.50,45670.11982,0 -1670986800000,9.783,9.813,9.776,9.811,64462.00,1670987099999,631407.82379,1443,48996.86,480011.57090,0 -1670987100000,9.812,9.845,9.809,9.821,46727.90,1670987399999,459226.67992,1588,27272.10,268005.08232,0 -1670987400000,9.821,9.844,9.817,9.835,16506.77,1670987699999,162310.64710,625,7780.54,76492.92752,0 -1670987700000,9.835,9.846,9.830,9.838,16876.68,1670987999999,166040.20515,693,6515.77,64114.14558,0 -1670988000000,9.838,9.846,9.833,9.837,10035.39,1670988299999,98728.93766,498,6086.26,59880.72170,0 -1670988300000,9.836,9.844,9.815,9.826,28989.56,1670988599999,284898.64671,719,9681.66,95139.08460,0 -1670988600000,9.825,9.845,9.813,9.813,39058.74,1670988899999,383783.14235,990,24985.19,245500.08668,0 -1670988900000,9.813,9.824,9.806,9.807,22160.94,1670989199999,217510.21539,651,7392.86,72561.94050,0 -1670989200000,9.807,9.817,9.807,9.814,7255.18,1670989499999,71186.86446,393,4053.59,39775.22233,0 -1670989500000,9.814,9.826,9.808,9.808,16578.45,1670989799999,162757.57821,612,9194.40,90266.29824,0 -1670989800000,9.809,9.824,9.808,9.817,15422.25,1670990099999,151398.21652,510,8674.59,85156.30449,0 -1670990100000,9.817,9.824,9.809,9.820,15272.63,1670990399999,149907.80226,427,5878.51,57711.13793,0 -1670990400000,9.822,9.863,9.821,9.859,60174.64,1670990699999,592491.16711,1753,32971.95,324618.65893,0 -1670990700000,9.859,9.865,9.840,9.846,27038.37,1670990999999,266391.90406,791,13409.45,132119.13202,0 -1670991000000,9.847,9.857,9.843,9.849,9330.42,1670991299999,91892.85264,393,5933.80,58437.27893,0 -1670991300000,9.848,9.853,9.831,9.849,16107.96,1670991599999,158513.45004,589,8192.73,80626.94044,0 -1670991600000,9.848,9.865,9.843,9.852,16577.82,1670991899999,163394.28896,573,8389.04,82674.66900,0 -1670991900000,9.849,9.858,9.839,9.850,15086.17,1670992199999,148564.28217,485,5471.93,53886.30775,0 -1670992200000,9.850,9.858,9.821,9.822,15236.61,1670992499999,149954.62136,636,5568.64,54780.70002,0 -1670992500000,9.822,9.826,9.819,9.820,17722.18,1670992799999,174061.92135,532,12039.30,118250.68123,0 -1670992800000,9.822,9.826,9.816,9.821,15150.47,1670993099999,148798.86827,520,7275.88,71465.17863,0 -1670993100000,9.822,9.838,9.821,9.830,11481.57,1670993399999,112877.06119,403,5170.21,50821.73907,0 -1670993400000,9.830,9.845,9.825,9.845,10390.68,1670993699999,102181.44774,403,6575.97,64667.39593,0 -1675943700000,14.694,14.698,14.625,14.643,31005.66,1675943999999,454524.74291,1418,9734.91,142648.30016,0 -1675944000000,14.643,14.653,14.570,14.598,48002.67,1675944299999,700926.04817,2117,17872.60,260920.40751,0 -1675944300000,14.598,14.660,14.598,14.628,36935.76,1675944599999,540268.24427,1585,19995.69,292511.34454,0 -1675944600000,14.630,14.639,14.566,14.573,20070.06,1675944899999,292928.75196,1112,6688.86,97632.00665,0 -1675944900000,14.574,14.597,14.535,14.546,34422.54,1675945199999,501091.55916,1679,10689.88,155727.72597,0 -1675945200000,14.546,14.609,14.538,14.576,36427.98,1675945499999,531159.82350,1655,26483.65,386212.85954,0 -1675945500000,14.576,14.581,14.508,14.515,43545.55,1675945799999,632736.46343,1908,10030.15,145802.66478,0 -1675945800000,14.514,14.618,14.508,14.519,78710.34,1675946099999,1146547.22271,2956,42775.01,623550.08480,0 -1675946100000,14.519,14.544,14.462,14.515,86839.16,1675946399999,1259250.90247,3371,37678.67,546653.31421,0 -1675946400000,14.514,14.598,14.513,14.570,42803.91,1675946699999,623142.65104,2026,20788.72,302690.37907,0 -1675946700000,14.572,14.663,14.572,14.640,89992.95,1675946999999,1315908.55400,3684,50770.59,742443.11904,0 -1675947000000,14.641,14.662,14.618,14.635,39538.77,1675947299999,578836.33674,2121,16293.56,238596.08216,0 -1675947300000,14.632,14.632,14.578,14.591,24650.07,1675947599999,360024.75199,1399,10816.00,157997.67342,0 -1675947600000,14.591,14.606,14.535,14.565,36605.84,1675947899999,533451.57886,2007,15155.00,220765.97718,0 -1675947900000,14.564,14.624,14.556,14.618,26966.13,1675948199999,393628.74478,1512,18035.30,263293.17356,0 -1675948200000,14.618,14.632,14.577,14.578,26225.90,1675948499999,383070.62544,1253,11646.75,170125.12535,0 -1675948500000,14.578,14.600,14.563,14.567,30076.04,1675948799999,438337.48221,1052,17221.59,251006.12507,0 -1675948800000,14.566,14.566,14.506,14.517,51543.72,1675949099999,749100.85691,1968,21320.37,309932.35691,0 -1675949100000,14.517,14.544,14.495,14.497,32679.85,1675949399999,474463.44657,1601,19401.83,281771.62009,0 -1675949400000,14.498,14.619,14.498,14.606,54990.88,1675949699999,801014.93614,2550,33707.76,490937.25063,0 -1675949700000,14.608,14.617,14.559,14.583,46658.60,1675949999999,680764.16182,1975,23082.58,336733.56489,0 -1675950000000,14.582,14.611,14.552,14.562,25055.83,1675950299999,365217.81338,1331,10308.79,150270.99436,0 -1675950300000,14.560,14.613,14.523,14.602,41755.92,1675950599999,608426.02406,1783,25763.03,375648.64836,0 -1675950600000,14.602,14.635,14.581,14.632,26165.99,1675950899999,382249.07886,1457,13504.39,197340.06429,0 -1675950900000,14.632,14.656,14.629,14.642,26373.23,1675951199999,386157.45503,1359,12409.03,181701.44338,0 -1675951200000,14.643,14.676,14.636,14.667,35184.41,1675951499999,515806.76566,2063,18098.23,265354.02682,0 -1675951500000,14.667,14.675,14.630,14.661,22900.27,1675951799999,335695.58183,1321,10550.34,154675.09006,0 -1675951800000,14.661,14.661,14.628,14.645,19249.35,1675952099999,281817.88243,1109,8067.01,118107.23828,0 -1675952100000,14.645,14.666,14.626,14.645,17811.99,1675952399999,260850.57316,1175,8526.14,124860.46975,0 -1675952400000,14.645,14.679,14.637,14.659,22625.56,1675952699999,331785.96730,1158,9649.15,141503.97281,0 -1675952700000,14.658,14.713,14.654,14.701,28917.79,1675952999999,424882.04042,1757,15771.07,231749.56552,0 -1675953000000,14.703,14.754,14.662,14.736,81127.94,1675953299999,1193394.89382,3592,43922.71,646271.10263,0 -1675953300000,14.737,14.769,14.679,14.689,59996.82,1675953599999,882812.95334,3168,27522.77,405053.07272,0 -1675953600000,14.688,14.715,14.652,14.661,48393.31,1675953899999,710232.79752,2253,21579.15,316756.28035,0 -1675953900000,14.661,14.743,14.659,14.740,28918.64,1675954199999,425278.69002,1769,15160.03,222967.18917,0 -1675954200000,14.742,14.767,14.697,14.716,31804.46,1675954499999,468733.31173,2088,14939.24,220173.67890,0 -1675954500000,14.717,14.759,14.690,14.708,29660.41,1675954799999,436510.56048,1741,14469.77,212996.83603,0 -1675954800000,14.707,14.734,14.683,14.704,29194.95,1675955099999,429328.18737,1809,12777.15,187915.02138,0 -1675955100000,14.704,14.745,14.692,14.722,19466.61,1675955399999,286498.17375,1344,10970.88,161450.03176,0 -1675955400000,14.722,14.753,14.708,14.718,30012.50,1675955699999,442230.13445,1417,15277.95,225158.54668,0 -1675955700000,14.719,14.755,14.700,14.703,28805.17,1675955999999,424160.46637,1568,14468.30,213115.21551,0 -1675956000000,14.703,14.726,14.673,14.683,19880.08,1675956299999,292206.61040,1108,8584.72,126223.11708,0 -1675956300000,14.685,14.687,14.616,14.635,58670.85,1675956599999,859438.07173,2608,26505.71,388308.97284,0 -1675956600000,14.634,14.664,14.605,14.610,42878.52,1675956899999,627588.61096,2260,22769.90,333277.70089,0 -1675956900000,14.610,14.612,14.576,14.592,49736.81,1675957199999,725874.05640,2118,17961.06,262138.62121,0 -1675957200000,14.591,14.609,14.555,14.573,33378.98,1675957499999,486691.81873,1746,17821.01,259863.37490,0 -1675957500000,14.575,14.657,14.563,14.653,22885.40,1675957799999,334517.44949,1445,15217.97,222437.10580,0 -1675957800000,14.652,14.671,14.611,14.611,23323.71,1675958099999,341682.45744,1300,11263.59,165058.29134,0 -1675958100000,14.610,14.622,14.578,14.589,22332.47,1675958399999,326026.04095,1057,9962.54,145470.17802,0 -1675958400000,14.589,14.617,14.551,14.600,43100.16,1675958699999,628433.02334,2105,21574.39,314584.84802,0 -1675958700000,14.600,14.644,14.589,14.627,24992.74,1675958999999,365215.73183,1373,12825.15,187430.66674,0 -1675959000000,14.626,14.639,14.602,14.619,13389.35,1675959299999,195760.34509,859,5270.00,77045.52768,0 -1675959300000,14.621,14.624,14.520,14.529,40877.52,1675959599999,594948.31071,1730,10493.14,152776.85937,0 -1675959600000,14.528,14.529,14.436,14.448,131420.75,1675959899999,1903625.52060,4738,45781.42,663421.18626,0 -1675959900000,14.447,14.475,14.417,14.432,105202.52,1675960199999,1519635.04894,3359,47673.14,688793.50044,0 -1675960200000,14.434,14.448,14.371,14.379,61992.14,1675960499999,893378.23569,3145,26443.78,381223.18612,0 -1675960500000,14.378,14.413,14.315,14.376,100866.53,1675960799999,1448481.50338,4696,49817.89,715549.30930,0 -1675960800000,14.374,14.424,14.372,14.408,39484.38,1675961099999,568899.41990,1974,21972.51,316541.70385,0 -1675961100000,14.407,14.421,14.345,14.346,40413.09,1675961399999,581190.86784,2094,21853.59,314337.89038,0 -1675961400000,14.345,14.350,14.268,14.274,72905.92,1675961699999,1043139.02880,3089,27503.05,393613.79360,0 -1675961700000,14.272,14.337,14.231,14.328,90008.34,1675961999999,1285524.67437,3847,54533.95,779081.13717,0 -1675962000000,14.327,14.344,14.286,14.339,46747.27,1675962299999,669438.91087,2196,22588.35,323502.59114,0 -1675962300000,14.339,14.389,14.336,14.389,39298.80,1675962599999,564558.85347,1893,23253.57,334063.01946,0 -1675962600000,14.387,14.407,14.365,14.397,54059.32,1675962899999,777918.29032,1961,33009.19,475080.82618,0 -1675962900000,14.397,14.406,14.363,14.405,28553.01,1675963199999,410756.26707,1318,14413.44,207351.63886,0 -1675963200000,14.404,14.415,14.363,14.384,23364.78,1675963499999,336239.03914,1148,14139.59,203495.46228,0 -1675963500000,14.384,14.461,14.380,14.428,63706.93,1675963799999,919332.72687,2453,40997.36,591578.81428,0 -1675963800000,14.428,14.432,14.298,14.300,48291.51,1675964099999,693017.76199,2413,18144.51,260336.05444,0 -1675964100000,14.300,14.305,14.230,14.251,79878.77,1675964399999,1139646.30673,3419,36510.47,521052.65754,0 -1675964400000,14.253,14.330,14.248,14.287,52027.41,1675964699999,743441.35390,2006,28690.94,410006.17822,0 -1675964700000,14.289,14.293,14.244,14.250,38832.36,1675964999999,553754.72246,1726,19032.93,271422.57186,0 -1675965000000,14.249,14.301,14.244,14.283,35442.32,1675965299999,506015.63108,1537,19701.15,281297.32257,0 -1675965300000,14.284,14.330,14.273,14.330,32212.38,1675965599999,460928.53208,1232,19408.66,277705.27069,0 -1675965600000,14.330,14.330,14.248,14.276,50584.77,1675965899999,722684.56433,2410,26583.36,379715.36474,0 -1675965900000,14.275,14.331,14.259,14.328,42439.68,1675966199999,606859.25949,1882,27020.09,386387.01862,0 -1675966200000,14.328,14.361,14.309,14.359,43189.37,1675966499999,619480.28308,2138,24340.69,349147.22906,0 -1675966500000,14.359,14.400,14.338,14.367,40791.63,1675966799999,586379.03773,2243,21613.71,310725.12622,0 -1675966800000,14.370,14.409,14.363,14.369,39595.78,1675967099999,569821.28899,1611,20500.16,295009.11160,0 -1675967100000,14.370,14.382,14.319,14.335,30336.43,1675967399999,435324.59553,1516,8898.09,127724.81756,0 -1675967400000,14.334,14.382,14.317,14.375,19612.16,1675967699999,281471.04863,1417,11668.11,167450.26868,0 -1675967700000,14.376,14.384,14.344,14.357,12975.89,1675967999999,186378.50633,963,6349.13,91200.76593,0 -1675968000000,14.357,14.380,14.333,14.342,27946.91,1675968299999,401095.22203,1541,14581.75,209294.53372,0 -1675968300000,14.343,14.351,14.304,14.344,33397.58,1675968599999,478494.43619,1694,18622.02,266803.06639,0 -1675968600000,14.344,14.400,14.319,14.398,34177.80,1675968899999,491038.43844,1522,21230.03,304996.26162,0 -1675968900000,14.397,14.401,14.334,14.365,28032.98,1675969199999,402765.95427,1284,9122.39,131064.58082,0 -1675969200000,14.366,14.373,14.301,14.321,39034.38,1675969499999,559477.36825,1941,20633.84,295752.73943,0 -1675969500000,14.321,14.328,14.252,14.255,50758.00,1675969799999,725287.54314,2216,23010.61,328898.32530,0 -1675969800000,14.256,14.286,14.091,14.188,260256.20,1675970099999,3691735.37906,7926,90400.40,1283103.78512,0 -1675970100000,14.187,14.196,14.024,14.104,132029.85,1675970399999,1863158.96805,5884,59511.51,839902.66984,0 -1675970400000,14.103,14.152,13.800,13.875,241463.68,1675970699999,3370801.81087,8706,85519.59,1195845.30403,0 -1675970700000,13.882,13.962,13.830,13.939,235442.80,1675970999999,3274100.97033,9724,127724.57,1776905.32769,0 -1675971000000,13.937,13.942,13.500,13.750,415131.79,1675971299999,5697331.13542,18018,167049.98,2294669.93050,0 -1675971300000,13.750,13.853,13.718,13.768,159852.96,1675971599999,2204187.27563,7174,82722.80,1140814.20738,0 -1675971600000,13.768,13.853,13.746,13.796,101686.26,1675971899999,1404499.95397,4474,56757.53,783903.19026,0 -1675971900000,13.796,13.843,13.718,13.759,111566.36,1675972199999,1537188.25448,4796,49998.65,689675.20804,0 -1675972200000,13.756,13.834,13.721,13.827,77812.47,1675972499999,1072700.19555,3830,38077.85,525246.21098,0 -1675972500000,13.828,13.865,13.782,13.847,62886.30,1675972799999,869183.89413,3228,30210.62,417518.96622,0 -1675972800000,13.846,13.846,13.700,13.714,141418.48,1675973099999,1946598.61632,5679,56871.78,782914.26936,0 -1675973100000,13.714,13.779,13.683,13.763,108698.31,1675973399999,1491185.20866,4488,47515.49,652214.63756,0 -1675973400000,13.763,13.773,13.648,13.663,85748.23,1675973699999,1174711.33461,3501,33389.81,457331.33367,0 -1675973700000,13.663,13.710,13.603,13.668,95298.59,1675973999999,1300754.93014,3975,42882.03,585510.81160,0 -1675974000000,13.667,13.736,13.601,13.645,93586.28,1675974299999,1280100.95454,4264,40825.72,558973.68329,0 -1675974300000,13.646,13.702,13.631,13.698,44306.84,1675974599999,605244.38980,2516,25365.88,346540.62428,0 -1675974600000,13.697,13.723,13.670,13.700,59350.03,1675974899999,812868.41010,2882,25706.46,352088.84500,0 -1675974900000,13.699,13.810,13.695,13.806,60636.43,1675975199999,833643.82954,3005,39828.40,547563.06298,0 -1675975200000,13.809,13.867,13.778,13.850,108926.41,1675975499999,1505298.04639,4023,71088.94,982619.97575,0 -1675975500000,13.851,13.927,13.823,13.855,156668.43,1675975799999,2173483.84329,6187,94321.30,1308796.43926,0 -1675975800000,13.854,13.890,13.823,13.827,111788.02,1675976099999,1549604.61702,3588,63116.84,875282.28507,0 -1675976100000,13.827,13.830,13.777,13.781,48708.23,1675976399999,672263.34402,2271,22336.36,308346.50755,0 -1675976400000,13.780,13.799,13.710,13.721,48747.81,1675976699999,670328.83507,2394,23747.51,326700.27634,0 -1675976700000,13.720,13.787,13.704,13.741,44998.66,1675976999999,618654.46360,2581,24434.74,335879.41163,0 -1675977000000,13.742,13.767,13.703,13.755,30592.44,1675977299999,420243.63746,1522,14273.47,196059.03823,0 -1675977300000,13.755,13.807,13.746,13.796,29752.19,1675977599999,410202.70636,1907,19802.29,273055.68001,0 -1675977600000,13.796,13.815,13.711,13.724,37739.12,1675977899999,519322.03707,1885,15561.10,214147.26167,0 -1675977900000,13.724,13.789,13.706,13.726,55804.85,1675978199999,767391.26575,2403,26305.91,361637.89571,0 -1675978200000,13.726,13.784,13.613,13.762,210445.09,1675978499999,2879475.18052,8637,104900.46,1435721.01603,0 -1675978500000,13.767,13.843,13.738,13.822,63132.65,1675978799999,870941.54544,2949,37082.22,511673.96510,0 -1675978800000,13.822,13.851,13.771,13.824,66696.14,1675979099999,921935.89402,3261,36392.57,503154.76821,0 -1675979100000,13.821,13.850,13.764,13.776,84143.36,1675979399999,1162272.14249,3485,35968.54,496886.17084,0 -1675979400000,13.777,13.780,13.675,13.730,100076.62,1675979699999,1373941.40388,3820,39695.18,545007.90294,0 -1675979700000,13.730,13.776,13.718,13.770,31392.20,1675979999999,431771.82462,1783,20396.93,280564.45361,0 -1675980000000,13.771,13.772,13.674,13.678,41141.00,1675980299999,564367.42763,2233,19747.69,270858.98000,0 -1675980300000,13.679,13.738,13.627,13.691,99875.75,1675980599999,1367231.88624,3577,32219.19,441253.36332,0 -1675980600000,13.691,13.725,13.680,13.705,24786.29,1675980899999,339678.80545,1378,14613.45,200267.77433,0 -1675980900000,13.704,13.732,13.672,13.677,49865.49,1675981199999,682959.36973,2179,29892.99,409349.75231,0 -1675981200000,13.678,13.694,13.667,13.690,28245.85,1675981499999,386419.61439,1635,15757.33,215601.26085,0 -1675981500000,13.691,13.706,13.676,13.688,19224.49,1675981799999,263160.73711,1047,8595.76,117677.48585,0 -1675981800000,13.685,13.696,13.668,13.690,27995.78,1675982099999,382904.19878,1442,16912.99,231324.58508,0 -1675982100000,13.685,13.691,13.669,13.678,17271.82,1675982399999,236259.91878,1056,8970.45,122723.29413,0 -1675982400000,13.677,13.678,13.560,13.571,49160.93,1675982699999,669398.07771,2665,14959.77,203973.57703,0 -1675982700000,13.573,13.580,13.544,13.555,71181.56,1675982999999,965373.92483,2680,27441.33,372268.17867,0 -1675983000000,13.554,13.556,13.127,13.199,346985.23,1675983299999,4634014.86679,13736,120899.16,1616073.06655,0 -1675983300000,13.199,13.395,13.174,13.376,227784.78,1675983599999,3030943.32817,8792,122536.80,1630223.67944,0 -1675983600000,13.371,13.460,13.355,13.446,108450.01,1675983899999,1454549.70131,4952,55461.05,743703.04895,0 -1675983900000,13.450,13.531,13.447,13.523,60308.76,1675984199999,813873.04432,2993,32953.79,444719.94596,0 -1675984200000,13.522,13.534,13.471,13.508,47174.93,1675984499999,637175.73067,2380,19743.79,266692.08683,0 -1675984500000,13.509,13.530,13.470,13.503,70915.44,1675984799999,957366.64667,2905,32242.15,435309.67154,0 -1675984800000,13.503,13.547,13.486,13.518,41402.54,1675985099999,559584.25386,1637,27585.81,372774.77561,0 -1675985100000,13.517,13.568,13.517,13.542,27570.73,1675985399999,373510.46244,1560,14043.95,190262.82574,0 -1675985400000,13.541,13.541,13.475,13.494,46294.71,1675985699999,625206.12051,2191,21714.58,293252.47092,0 -1675985700000,13.494,13.507,13.453,13.456,40533.87,1675985999999,546379.38826,1683,16185.45,218244.47196,0 -1675986000000,13.458,13.543,13.455,13.481,71293.06,1675986299999,962628.61800,2353,40719.54,549881.08809,0 -1675986300000,13.481,13.502,13.432,13.490,64022.87,1675986599999,861742.64378,2598,29050.72,391020.11272,0 -1675986600000,13.492,13.501,13.448,13.462,25543.46,1675986899999,344009.33049,1395,11746.36,158177.42947,0 -1675986900000,13.462,13.517,13.449,13.515,45434.78,1675987199999,612643.88773,1658,29135.49,392754.72137,0 -1675987200000,13.515,13.519,13.424,13.484,72578.83,1675987499999,978121.03711,3167,33056.81,445504.64784,0 -1675987500000,13.485,13.544,13.453,13.534,48565.33,1675987799999,655666.81353,2265,22333.45,301572.37225,0 -1675987800000,13.535,13.540,13.500,13.529,27105.29,1675988099999,366431.17105,1291,13413.50,181334.39290,0 -1675988100000,13.529,13.544,13.490,13.500,44490.72,1675988399999,601401.89067,1885,19100.69,258206.28633,0 -1675988400000,13.500,13.503,13.454,13.472,31190.77,1675988699999,420282.11381,1448,13345.12,179867.23894,0 -1675988700000,13.472,13.532,13.465,13.496,35418.81,1675988999999,478250.86468,1729,20150.97,272059.51837,0 -1675989000000,13.495,13.527,13.427,13.487,50808.86,1675989299999,684432.86121,1992,21718.68,292713.47184,0 -1675989300000,13.487,13.547,13.479,13.531,39937.99,1675989599999,539854.49081,1629,21752.22,294044.63326,0 -1675989600000,13.531,13.544,13.484,13.512,24451.43,1675989899999,330274.46177,1288,13544.84,182960.39989,0 -1675989900000,13.513,13.524,13.478,13.505,38660.05,1675990199999,522037.04011,1716,23105.83,312038.49606,0 -1675990200000,13.504,13.527,13.447,13.465,25702.89,1675990499999,346807.85353,1077,13442.67,181428.50683,0 -1675990500000,13.465,13.470,13.403,13.454,36200.34,1675990799999,486216.10673,1751,13785.43,185220.75345,0 -1675990800000,13.456,13.496,13.419,13.489,40873.72,1675991099999,550250.67454,2040,20829.11,280388.28040,0 -1675991100000,13.489,13.559,13.483,13.540,33782.53,1675991399999,457246.74801,1593,17020.14,230377.13110,0 -1675991400000,13.539,13.582,13.526,13.570,35373.81,1675991699999,479406.73122,1406,23791.81,322464.07712,0 -1675991700000,13.570,13.572,13.501,13.521,48604.21,1675991999999,657186.35254,1871,18259.69,246852.17536,0 -1675992000000,13.521,13.521,13.473,13.514,27370.25,1675992299999,369452.78382,1163,14159.69,191205.48849,0 -1675992300000,13.513,13.518,13.461,13.463,18460.85,1675992599999,248931.20785,899,7373.17,99407.94789,0 -1675992600000,13.462,13.523,13.457,13.518,28389.84,1675992899999,382749.73383,1269,18350.31,247376.56164,0 -1675992900000,13.519,13.561,13.519,13.551,26616.50,1675993199999,360483.91259,1145,13685.45,185348.27472,0 -1675993200000,13.551,13.576,13.526,13.550,17622.14,1675993499999,238860.30863,1050,8489.26,115071.50422,0 -1675993500000,13.550,13.574,13.544,13.571,10846.97,1675993799999,147113.78535,786,5712.37,77477.57656,0 -1675993800000,13.570,13.570,13.528,13.557,13258.32,1675994099999,179658.73584,762,6745.69,91407.45969,0 -1675994100000,13.556,13.570,13.537,13.567,12766.65,1675994399999,173023.95497,669,7017.63,95124.33289,0 -1675994400000,13.567,13.617,13.557,13.599,48765.06,1675994699999,662656.16079,1800,32168.75,437137.88619,0 -1675994700000,13.596,13.599,13.570,13.577,20343.80,1675994999999,276414.71718,1058,9039.64,122840.36792,0 -1675995000000,13.577,13.632,13.569,13.631,21865.27,1675995299999,297513.12385,1088,17656.92,240255.88394,0 -1675995300000,13.630,13.656,13.596,13.600,29423.54,1675995599999,400878.18336,1488,17030.37,232103.61455,0 -1675995600000,13.600,13.614,13.566,13.598,28903.99,1675995899999,392931.42087,1251,15100.17,205277.67551,0 -1675995900000,13.598,13.625,13.574,13.592,37846.53,1675996199999,514828.82737,1578,24853.30,338113.41339,0 -1675996200000,13.593,13.650,13.591,13.632,20353.74,1675996499999,277331.95973,1122,14907.02,203118.52834,0 -1675996500000,13.633,13.699,13.632,13.688,123199.06,1675996799999,1684369.73168,4081,66838.37,913884.03473,0 -1675996800000,13.689,13.704,13.672,13.704,59318.86,1675997099999,811937.73438,1920,31505.52,431328.09218,0 -1675997100000,13.705,13.730,13.677,13.730,51017.00,1675997399999,699110.95775,1865,23189.47,317781.64481,0 -1675997400000,13.730,13.731,13.704,13.729,22908.67,1675997699999,314232.50303,1093,9787.22,134250.87467,0 -1675997700000,13.729,13.734,13.701,13.716,19246.65,1675997999999,264055.83482,918,8161.12,111983.23666,0 -1675998000000,13.715,13.719,13.647,13.650,35876.63,1675998299999,490845.85963,1561,12491.62,170918.16117,0 -1675998300000,13.649,13.663,13.632,13.634,19482.70,1675998599999,265825.30074,1053,9833.56,134191.71642,0 -1675998600000,13.633,13.675,13.633,13.640,18549.34,1675998899999,253225.48117,904,8517.95,116275.25187,0 -1675998900000,13.640,13.680,13.640,13.672,10467.28,1675999199999,142992.82529,619,7888.91,107759.63581,0 -1675999200000,13.673,13.696,13.673,13.695,10968.81,1675999499999,150111.00787,670,4969.40,68011.01628,0 -1675999500000,13.695,13.697,13.673,13.675,9032.16,1675999799999,123576.88073,563,4908.34,67151.63981,0 -1675999800000,13.674,13.684,13.657,13.667,18863.33,1676000099999,257847.45121,900,9758.68,133409.79495,0 -1676000100000,13.666,13.699,13.665,13.685,11716.95,1676000399999,160381.97965,596,5465.07,74804.34684,0 -1676000400000,13.686,13.686,13.640,13.652,8991.74,1676000699999,122824.44903,655,3231.73,44150.72503,0 -1676000700000,13.652,13.653,13.613,13.618,16915.13,1676000999999,230600.18622,849,5098.72,69510.88489,0 -1676001000000,13.619,13.650,13.601,13.642,13203.51,1676001299999,179917.79342,734,5808.65,79159.89934,0 -1676001300000,13.641,13.641,13.609,13.612,7751.44,1676001599999,105604.94176,460,2956.55,40273.32086,0 -1676001600000,13.612,13.635,13.601,13.625,16988.79,1676001899999,231266.55583,1076,8246.56,112276.66973,0 -1676001900000,13.626,13.627,13.588,13.589,20181.30,1676002199999,274515.32051,1133,8754.81,119093.88391,0 -1676002200000,13.589,13.594,13.516,13.589,74400.96,1676002499999,1008565.74944,2451,35563.17,481929.64803,0 -1676002500000,13.588,13.623,13.575,13.601,26114.25,1676002799999,355294.00602,1154,12199.10,165980.13970,0 -1676002800000,13.600,13.653,13.596,13.644,25684.99,1676003099999,350123.70604,958,14615.71,199221.61686,0 -1676003100000,13.644,13.661,13.630,13.645,29143.76,1676003399999,397656.44763,1013,7813.77,106631.73517,0 -1676003400000,13.645,13.649,13.618,13.634,12586.72,1676003699999,171589.11631,681,5652.52,77066.14605,0 -1676003700000,13.634,13.648,13.610,13.646,13749.61,1676003999999,187370.90677,735,7472.14,101833.44792,0 -1676004000000,13.647,13.647,13.618,13.621,12905.50,1676004299999,175944.76050,741,5598.06,76328.90815,0 -1676004300000,13.622,13.638,13.610,13.638,13378.23,1676004599999,182242.05067,698,6020.30,82019.56491,0 -1676004600000,13.638,13.642,13.589,13.596,35484.19,1676004899999,482992.80865,1236,23432.75,318955.07712,0 -1676004900000,13.596,13.606,13.564,13.586,22219.35,1676005199999,301724.16982,955,6059.76,82294.89812,0 -1676005200000,13.586,13.586,13.540,13.556,19251.94,1676005499999,261127.76643,1112,7901.73,107170.25624,0 -1676005500000,13.557,13.639,13.556,13.636,18575.57,1676005799999,252723.32768,1059,11655.49,158533.48938,0 -1676005800000,13.636,13.642,13.625,13.627,9358.74,1676006099999,127600.15646,673,3647.63,49734.33719,0 -1676006100000,13.628,13.648,13.612,13.616,16553.28,1676006399999,225613.35197,854,7559.50,103028.19366,0 -1676006400000,13.616,13.617,13.552,13.558,25334.03,1676006699999,343975.02125,1282,11184.18,151829.59456,0 -1676006700000,13.557,13.571,13.519,13.525,27480.19,1676006999999,372147.22122,1426,12814.57,173532.17908,0 -1676007000000,13.524,13.563,13.521,13.554,18080.88,1676007299999,244881.32213,996,10162.17,137622.51498,0 -1676007300000,13.554,13.628,13.472,13.610,88211.58,1676007599999,1194581.06631,3673,45312.00,613654.32513,0 -1676007600000,13.607,13.659,13.599,13.646,37339.59,1676007899999,509059.52311,2121,16121.62,219836.96958,0 -1676007900000,13.647,13.652,13.611,13.638,16394.14,1676008199999,223421.49099,1079,7980.75,108763.56940,0 -1676008200000,13.638,13.639,13.602,13.610,13594.71,1676008499999,185106.81270,831,6161.52,83886.88986,0 -1676008500000,13.610,13.616,13.589,13.597,12412.08,1676008799999,168857.12206,748,6025.01,81976.25078,0 -1676008800000,13.597,13.631,13.585,13.631,19678.43,1676009099999,267699.46217,1113,11937.07,162385.96842,0 -1676009100000,13.630,13.669,13.620,13.660,15077.03,1676009399999,205828.51538,910,7480.29,102121.04130,0 -1676009400000,13.660,13.702,13.659,13.694,23085.38,1676009699999,315889.71905,1162,11882.09,162600.61206,0 -1676009700000,13.694,13.710,13.677,13.701,22629.00,1676009999999,309982.64087,1103,11917.73,163276.48324,0 -1676010000000,13.700,13.761,13.699,13.743,80924.32,1676010299999,1111738.76553,2888,52683.59,723725.81309,0 -1676010300000,13.744,13.756,13.717,13.751,26672.86,1676010599999,366392.16884,1532,11532.62,158434.90675,0 -1676010600000,13.750,13.761,13.730,13.751,30429.67,1676010899999,418338.47939,1489,15592.93,214419.57745,0 -1676010900000,13.752,13.781,13.743,13.768,31547.34,1676011199999,434256.73011,1444,20040.45,275861.26795,0 -1676011200000,13.769,13.792,13.752,13.787,24877.62,1676011499999,342596.47716,1088,13324.70,183523.28325,0 -1676011500000,13.785,13.792,13.756,13.780,18865.13,1676011799999,259837.22817,1154,8515.80,117292.64060,0 -1676011800000,13.781,13.800,13.767,13.796,26583.47,1676012099999,366523.29983,930,15210.31,209774.66409,0 -1676012100000,13.796,13.803,13.786,13.799,18730.75,1676012399999,258400.83356,843,9024.49,124511.02305,0 -1676012400000,13.800,13.805,13.752,13.766,29091.96,1676012699999,400774.68431,1372,10116.81,139374.22463,0 -1676012700000,13.767,13.778,13.726,13.734,38609.05,1676012999999,530762.19248,1423,8974.67,123420.04738,0 -1676013000000,13.732,13.737,13.706,13.723,19036.76,1676013299999,261177.72298,1003,9459.34,129796.32779,0 -1676013300000,13.719,13.783,13.717,13.781,21095.73,1676013599999,290001.59120,917,14750.19,202818.68425,0 -1676013600000,13.780,13.800,13.737,13.757,29556.61,1676013899999,406832.40784,1396,13204.55,181724.86078,0 -1676013900000,13.757,13.765,13.740,13.761,15733.39,1676014199999,216373.30243,803,6726.26,92505.91998,0 -1676014200000,13.761,13.815,13.749,13.813,22123.55,1676014499999,304856.31497,988,11957.12,164859.53183,0 -1676014500000,13.813,13.839,13.807,13.829,34914.42,1676014799999,482682.77489,1684,18347.67,253697.14496,0 -1676014800000,13.830,13.856,13.830,13.852,21368.27,1676015099999,295826.42827,1120,11660.13,161437.37284,0 -1676015100000,13.852,13.860,13.816,13.839,23484.32,1676015399999,324881.39269,1043,8343.24,115403.42000,0 -1676015400000,13.839,13.896,13.830,13.878,58983.71,1676015699999,818507.63326,2259,40575.28,563106.54822,0 -1676015700000,13.878,13.885,13.838,13.872,45343.96,1676015999999,628327.93363,1166,28849.55,399709.48054,0 -1676016000000,13.873,13.896,13.828,13.833,53259.31,1676016299999,738233.89779,1719,18355.04,254418.38292,0 -1676016300000,13.832,13.927,13.823,13.905,116093.81,1676016599999,1611916.05930,3678,70869.21,984025.61416,0 -1676016600000,13.910,13.942,13.883,13.937,80395.64,1676016899999,1118615.00240,2256,37533.02,522408.05861,0 -1676016900000,13.936,13.966,13.903,13.959,70510.65,1676017199999,982979.00911,2477,31789.81,443233.76005,0 -1676017200000,13.961,13.968,13.910,13.923,35436.73,1676017499999,493834.09530,1576,14706.05,204930.54780,0 -1676017500000,13.925,13.927,13.898,13.906,24991.00,1676017799999,347618.68169,1332,9669.01,134487.54590,0 -1676017800000,13.904,13.933,13.880,13.910,37361.48,1676018099999,519405.61986,1472,15737.16,218816.36907,0 -1676018100000,13.909,13.917,13.880,13.899,16040.01,1676018399999,222977.77277,912,5749.85,79944.39688,0 -1676018400000,13.899,13.971,13.899,13.923,78391.94,1676018699999,1093070.69456,2178,46519.82,648677.00822,0 -1676018700000,13.923,13.957,13.920,13.952,25155.06,1676018999999,350679.75341,1027,15356.12,214072.15872,0 -1676019000000,13.952,13.961,13.923,13.936,21233.71,1676019299999,296080.43698,1091,8050.28,112261.98645,0 -1676019300000,13.936,13.962,13.916,13.921,22183.97,1676019599999,309200.68855,1177,10574.47,147372.44461,0 -1676019600000,13.920,13.963,13.920,13.958,27364.05,1676019899999,381610.53907,1358,15335.20,213871.87774,0 -1676019900000,13.959,13.977,13.940,13.962,33908.38,1676020199999,473279.03270,1501,15689.87,219034.03111,0 -1676020200000,13.962,13.967,13.920,13.926,24329.84,1676020499999,339277.19852,1154,9285.67,129541.66975,0 -1676020500000,13.926,13.931,13.893,13.921,41888.10,1676020799999,582647.53133,1502,16192.38,225255.68498,0 -1676020800000,13.922,13.979,13.922,13.969,33896.51,1676021099999,472954.23787,1201,22258.97,310530.96152,0 -1676021100000,13.971,13.980,13.947,13.972,31673.44,1676021399999,442211.34546,1304,15570.98,217413.62664,0 -1676021400000,13.973,13.983,13.942,13.952,33727.55,1676021699999,470867.33029,1287,13911.39,194224.54976,0 -1676021700000,13.954,13.960,13.942,13.954,23772.06,1676021999999,331637.69877,963,11630.40,162258.85496,0 -1676022000000,13.953,13.965,13.934,13.938,18880.97,1676022299999,263309.94551,875,7012.58,97811.07172,0 -1676022300000,13.939,13.974,13.912,13.913,35957.21,1676022599999,501295.09625,1275,15035.54,209676.01039,0 -1676022600000,13.914,13.949,13.914,13.928,27823.71,1676022899999,387579.54340,1125,12207.57,170065.73985,0 -1676022900000,13.929,13.973,13.929,13.969,44749.22,1676023199999,624417.91993,1810,23279.40,324868.69722,0 -1676023200000,13.969,13.990,13.941,13.943,60652.26,1676023499999,847334.23578,2128,31421.80,438976.33577,0 -1676023500000,13.942,13.951,13.885,13.903,58955.44,1676023799999,820200.20417,1964,23823.14,331407.81659,0 -1676023800000,13.904,13.932,13.897,13.919,31377.86,1676024099999,436636.17185,1285,17854.79,248475.07949,0 -1676024100000,13.918,13.937,13.906,13.930,23927.04,1676024399999,333173.10287,939,11532.30,160610.15325,0 -1676024400000,13.930,13.930,13.879,13.883,34024.16,1676024699999,473028.64515,1245,10974.24,152521.66680,0 -1676024700000,13.882,13.892,13.834,13.840,51759.35,1676024999999,717383.15768,1919,22034.29,305501.53777,0 -1676025000000,13.842,13.862,13.823,13.844,33348.94,1676025299999,461541.41827,1485,16129.71,223270.19571,0 -1676025300000,13.845,13.858,13.820,13.821,26434.10,1676025599999,365625.90395,1170,8450.49,116883.83713,0 -1676025600000,13.822,13.832,13.815,13.821,15222.77,1676025899999,210439.74939,863,6702.80,92666.61928,0 -1676025900000,13.821,13.859,13.815,13.853,25711.76,1676026199999,355853.57129,1021,18027.98,249522.58243,0 -1676026200000,13.855,13.877,13.852,13.856,27170.85,1676026499999,376734.44389,836,9475.13,131366.06223,0 -1676026500000,13.854,13.881,13.850,13.873,15844.23,1676026799999,219727.92801,753,10659.51,147828.99886,0 -1676026800000,13.874,13.874,13.770,13.778,76150.75,1676027099999,1051748.61967,2651,24899.02,343785.14205,0 -1676027100000,13.777,13.789,13.741,13.776,33250.92,1676027399999,457739.63827,1598,14056.71,193542.10817,0 -1676027400000,13.777,13.842,13.753,13.816,85943.11,1676027699999,1185488.14721,2592,50467.74,695999.89426,0 -1676027700000,13.817,13.830,13.784,13.824,28084.09,1676027999999,387903.26583,1269,15865.19,219158.24097,0 -1676028000000,13.825,13.833,13.742,13.742,33632.90,1676028299999,463489.92047,1662,11634.18,160297.82387,0 -1676028300000,13.742,13.765,13.705,13.754,53342.11,1676028599999,732579.46423,2363,26044.68,357702.11334,0 -1676028600000,13.754,13.783,13.721,13.774,47395.49,1676028899999,651787.46925,1978,25315.41,348212.35953,0 -1676028900000,13.774,13.813,13.743,13.767,74545.37,1676029199999,1027336.96535,2532,47419.95,653516.74218,0 -1676029200000,13.768,13.837,13.752,13.814,56767.14,1676029499999,782634.18029,2239,26464.91,364899.13132,0 -1676029500000,13.815,13.836,13.759,13.763,46687.69,1676029799999,643712.64481,1956,21644.61,298432.05537,0 -1676029800000,13.763,13.785,13.735,13.772,47372.44,1676030099999,651933.31690,1706,27937.54,384412.86460,0 -1676030100000,13.771,13.778,13.716,13.737,41805.29,1676030399999,574556.19062,1621,19665.63,270224.78185,0 -1676030400000,13.737,13.770,13.723,13.758,54985.25,1676030699999,755790.78686,2168,31998.68,439886.62254,0 -1676030700000,13.756,13.837,13.755,13.824,60688.80,1676030999999,837897.01482,2279,30497.06,420993.63425,0 -1676031000000,13.824,13.939,13.819,13.928,98771.71,1676031299999,1372173.68548,3559,60052.87,834215.10321,0 -1676031300000,13.928,13.948,13.867,13.871,53766.71,1676031599999,747969.57748,2522,18726.13,260624.68824,0 -1676031600000,13.871,13.933,13.865,13.920,42604.53,1676031899999,592498.67520,1642,18890.64,262802.42699,0 -1676031900000,13.922,13.924,13.883,13.884,36294.86,1676032199999,504540.22864,1386,13983.30,194359.12568,0 -1676032200000,13.884,13.888,13.801,13.814,49999.96,1676032499999,692026.55109,2226,23496.86,325221.74878,0 -1676032500000,13.814,13.832,13.794,13.820,27762.28,1676032799999,383427.45832,1256,11626.41,160582.11452,0 -1676032800000,13.820,13.894,13.819,13.879,35037.82,1676033099999,485581.85444,1527,20089.01,278406.50434,0 -1676033100000,13.878,13.918,13.864,13.907,52841.11,1676033399999,734275.45121,1905,37032.01,514616.34682,0 -1676033400000,13.908,13.918,13.843,13.850,24946.31,1676033699999,346335.08116,1222,6435.12,89337.16014,0 -1676033700000,13.850,13.860,13.795,13.797,38363.78,1676033999999,530385.82955,1677,13640.49,188631.25400,0 -1676034000000,13.796,13.856,13.786,13.844,45358.51,1676034299999,627097.84714,1893,28472.21,393692.03496,0 -1676034300000,13.844,13.875,13.827,13.847,42503.27,1676034599999,588628.79887,1639,23831.35,330074.95007,0 -1676034600000,13.847,13.900,13.837,13.885,29668.51,1676034899999,411794.49034,1341,18937.34,262841.59941,0 -1676034900000,13.884,13.990,13.878,13.977,133840.32,1676035199999,1866262.71725,4012,87060.71,1213875.23596,0 -1676035200000,13.976,13.976,13.915,13.929,51790.19,1676035499999,721912.70557,1861,18012.92,251039.69762,0 -1676035500000,13.928,13.941,13.884,13.891,38659.29,1676035799999,537648.98522,1687,17901.61,249014.02589,0 -1676035800000,13.890,13.919,13.858,13.902,64873.96,1676036099999,901273.11669,2367,39778.62,552666.97917,0 -1676036100000,13.902,13.929,13.893,13.917,20794.19,1676036399999,289290.13613,1005,9215.32,128222.84449,0 -1676036400000,13.917,13.966,13.916,13.961,31748.30,1676036699999,442664.29934,1132,21346.92,297661.11433,0 -1676036700000,13.960,13.966,13.908,13.939,27470.26,1676036999999,382862.08074,1274,8879.42,123741.10510,0 -1676037000000,13.939,13.939,13.892,13.895,15874.59,1676037299999,220873.50004,864,4296.31,59795.51946,0 -1676037300000,13.895,13.914,13.884,13.895,13648.87,1676037599999,189660.99163,859,6460.07,89771.94569,0 -1676037600000,13.894,13.906,13.838,13.850,32194.28,1676037899999,446495.17157,1418,14311.64,198488.33217,0 -1676037900000,13.850,13.904,13.850,13.872,27533.31,1676038199999,382134.01435,1129,12244.65,169923.97735,0 -1676038200000,13.873,13.918,13.868,13.912,15686.11,1676038499999,217962.34572,806,11724.56,162920.28637,0 -1676038500000,13.913,13.951,13.910,13.943,21926.55,1676038799999,305452.45454,1185,11435.42,159313.53290,0 -1676038800000,13.941,13.955,13.899,13.908,20211.89,1676039099999,281489.17627,959,8473.08,118054.62489,0 -1676039100000,13.907,13.909,13.877,13.892,12624.55,1676039399999,175377.16195,840,5743.24,79782.06045,0 -1676039400000,13.891,13.920,13.854,13.877,52541.17,1676039699999,729496.15536,2267,26322.35,365478.32978,0 -1676039700000,13.877,13.893,13.834,13.837,66529.57,1676039999999,922176.76580,2567,32635.82,452375.20494,0 -1676040000000,13.836,13.838,13.748,13.763,76213.44,1676040299999,1050507.57767,3088,31384.83,432554.83570,0 -1676040300000,13.763,13.813,13.748,13.796,81692.79,1676040599999,1125920.37396,3255,37373.85,515190.72056,0 -1676040600000,13.797,13.845,13.733,13.741,133390.70,1676040899999,1840417.97389,4407,70061.54,967553.65028,0 -1676040900000,13.741,13.770,13.730,13.744,49925.92,1676041199999,686418.31657,2166,21621.80,297303.59986,0 -1676041200000,13.746,13.794,13.681,13.719,124468.56,1676041499999,1709072.73532,5059,57592.80,791251.75144,0 -1676041500000,13.720,13.769,13.718,13.758,65480.65,1676041799999,899703.00425,2429,37854.83,520160.44883,0 -1676041800000,13.758,13.829,13.744,13.816,49661.59,1676042099999,685204.57355,2396,26404.27,364299.74810,0 -1676042100000,13.818,13.902,13.792,13.848,93859.12,1676042399999,1300709.55141,3575,55551.27,770076.38965,0 -1676042400000,13.845,13.855,13.782,13.793,53535.30,1676042699999,739673.02812,2080,18409.38,254240.73513,0 -1676042700000,13.794,13.800,13.753,13.776,33200.57,1676042999999,457378.71743,1680,13990.85,192792.38967,0 -1676043000000,13.777,13.799,13.751,13.757,29199.62,1676043299999,402200.03483,1558,15800.53,217660.87743,0 -1676043300000,13.757,13.774,13.719,13.730,40747.20,1676043599999,559959.32174,1713,16333.04,224427.78090,0 -1676043600000,13.731,13.779,13.684,13.700,85860.83,1676043899999,1179496.24823,3468,43770.71,601496.71142,0 -1676043900000,13.702,13.747,13.557,13.738,248077.71,1676044199999,3384825.02283,9535,116408.43,1589665.22757,0 -1676044200000,13.736,13.759,13.657,13.756,70407.25,1676044499999,965302.35238,3397,36702.01,503323.51080,0 -1676044500000,13.755,13.770,13.707,13.768,48501.43,1676044799999,666381.78568,2443,21588.10,296593.52288,0 -1676044800000,13.768,13.841,13.734,13.771,93347.96,1676045099999,1287431.32410,4184,46417.18,640128.43933,0 -1676045100000,13.772,13.822,13.746,13.795,39775.06,1676045399999,548349.07144,2238,20493.89,282539.50627,0 -1676045400000,13.795,13.804,13.719,13.748,36837.80,1676045699999,507027.07652,1941,16416.30,226012.03469,0 -1676045700000,13.748,13.769,13.702,13.706,24883.94,1676045999999,341573.39662,1493,11862.85,162861.16267,0 -1676046000000,13.705,13.724,13.650,13.675,37015.39,1676046299999,506397.31270,2000,12591.04,172297.99052,0 -1676046300000,13.674,13.698,13.641,13.671,36064.64,1676046599999,493114.75975,1503,18238.13,249425.70612,0 -1676046600000,13.670,13.710,13.613,13.639,51025.35,1676046899999,696796.84971,2125,25529.87,348687.67852,0 -1676046900000,13.638,13.674,13.623,13.673,28741.01,1676047199999,392140.99397,1522,14898.67,203290.80897,0 -1676047200000,13.672,13.673,13.613,13.620,23537.00,1676047499999,321167.09982,1236,10405.02,142004.49903,0 -1676047500000,13.621,13.653,13.576,13.651,43457.29,1676047799999,591165.75197,2122,20823.73,283369.34232,0 -1676047800000,13.650,13.663,13.606,13.618,45625.59,1676048099999,622029.97136,1870,17080.37,232925.96256,0 -1676048100000,13.621,13.652,13.587,13.603,39493.64,1676048399999,537862.31248,1683,22204.96,302442.37980,0 -1676048400000,13.603,13.621,13.551,13.587,75405.86,1676048699999,1023929.33630,2737,29364.06,398913.29702,0 -1676048700000,13.586,13.626,13.583,13.619,33152.01,1676048999999,451105.17464,1402,19530.66,265787.30622,0 -1676049000000,13.619,13.634,13.583,13.585,30089.03,1676049299999,409681.15359,1151,11889.13,161931.17074,0 -1676049300000,13.585,13.591,13.531,13.562,49019.16,1676049599999,664448.51242,2063,26320.10,356829.91096,0 -1676049600000,13.563,13.627,13.561,13.598,39446.21,1676049899999,536258.81454,2003,23424.38,318437.97345,0 -1676049900000,13.599,13.609,13.570,13.588,22907.91,1676050199999,311273.00636,1218,10946.14,148742.40297,0 -1676050200000,13.589,13.618,13.586,13.617,19958.44,1676050499999,271497.77905,1160,13672.71,185982.08958,0 -1676050500000,13.616,13.683,13.614,13.671,32795.62,1676050799999,447744.57891,1514,21178.66,289058.49524,0 -1676050800000,13.668,13.685,13.644,13.646,24193.51,1676051099999,330695.22803,1129,10221.40,139731.02836,0 -1676051100000,13.648,13.698,13.642,13.686,18574.33,1676051399999,254053.28017,1132,9314.30,127389.42242,0 -1676051400000,13.687,13.708,13.671,13.700,19820.34,1676051699999,271311.17018,1184,10006.84,136975.09169,0 -1676051700000,13.699,13.741,13.697,13.735,38666.33,1676051999999,530616.14965,1654,21550.49,295810.38943,0 -1676052000000,13.736,13.750,13.707,13.733,59480.35,1676052299999,816820.76665,2282,36679.61,503733.30535,0 -1676052300000,13.732,13.745,13.700,13.712,24077.23,1676052599999,330446.09944,1121,8852.92,121493.89529,0 -1676052600000,13.711,13.723,13.699,13.710,16224.39,1676052899999,222407.43772,872,8360.30,114610.83781,0 -1676052900000,13.712,13.762,13.712,13.748,20295.24,1676053199999,278931.47165,1115,9839.53,135211.98268,0 -1676053200000,13.748,13.806,13.746,13.775,38751.24,1676053499999,534006.80167,1629,27083.48,373245.84016,0 -1676053500000,13.775,13.808,13.758,13.789,27365.21,1676053799999,377282.82660,1229,16122.64,222336.83909,0 -1676053800000,13.789,13.828,13.741,13.816,79334.13,1676054099999,1093246.04336,2313,47393.97,653498.29147,0 -1676054100000,13.817,13.827,13.794,13.817,16919.50,1676054399999,233674.65969,1019,7539.35,104123.42625,0 -1676054400000,13.816,13.816,13.766,13.783,14354.54,1676054699999,198014.86993,925,5448.09,75158.90024,0 -1676054700000,13.783,13.807,13.771,13.803,16609.31,1676054999999,229120.87959,996,8090.86,111616.07594,0 -1676055000000,13.806,13.825,13.798,13.822,16855.05,1676055299999,232787.13146,1010,7191.82,99333.88371,0 -1676055300000,13.822,13.826,13.775,13.785,25911.43,1676055599999,357409.32513,1100,5895.00,81317.60676,0 -1676055600000,13.786,13.814,13.763,13.775,47779.64,1676055899999,658600.53450,1650,20009.38,275928.44858,0 -1676055900000,13.775,13.790,13.755,13.763,26243.16,1676056199999,361553.52408,966,10771.54,148389.75220,0 -1676056200000,13.764,13.779,13.739,13.745,28540.64,1676056499999,392668.40636,1233,8944.49,123066.15993,0 -1676056500000,13.744,13.750,13.728,13.739,31349.35,1676056799999,430838.64402,1025,19262.68,264792.73356,0 -1676056800000,13.739,13.798,13.739,13.798,28268.04,1676057099999,389290.56786,999,23194.71,319397.61741,0 -1676057100000,13.797,13.810,13.779,13.807,23501.99,1676057399999,324133.79560,1236,11180.55,154218.37581,0 -1676057400000,13.808,13.926,13.801,13.897,118899.91,1676057699999,1649258.15789,3801,84985.09,1179048.61209,0 -1676057700000,13.898,13.916,13.855,13.859,58140.57,1676057999999,807536.98591,2433,29242.39,406176.91763,0 -1676058000000,13.858,13.879,13.812,13.869,58300.64,1676058299999,807716.86779,2205,30721.53,425727.15887,0 -1676058300000,13.869,13.870,13.835,13.840,18336.65,1676058599999,254019.75296,1013,6821.06,94483.35913,0 -1676058600000,13.840,13.907,13.837,13.903,24811.93,1676058899999,344421.78018,1387,15889.96,220601.86112,0 -1676058900000,13.903,13.904,13.871,13.874,21711.23,1676059199999,301530.64474,1156,7021.53,97525.48441,0 -1676059200000,13.874,13.891,13.848,13.853,26441.43,1676059499999,366799.87445,1306,14798.61,205322.62125,0 -1676059500000,13.855,13.872,13.842,13.857,9657.39,1676059799999,133832.22329,779,4795.24,66452.23328,0 -1676059800000,13.857,13.864,13.837,13.844,23446.58,1676060099999,324717.36990,915,9615.51,133207.49245,0 -1676060100000,13.844,13.849,13.815,13.830,17599.81,1676060399999,243345.72911,943,5811.42,80365.24829,0 -1676060400000,13.829,13.835,13.801,13.803,17186.65,1676060699999,237446.03521,986,6926.27,95707.75348,0 -1676060700000,13.803,13.822,13.775,13.778,14101.06,1676060999999,194566.22065,1032,6285.46,86738.79947,0 -1676061000000,13.777,13.786,13.760,13.779,22801.43,1676061299999,314014.69728,1142,11551.29,159080.12157,0 -1676061300000,13.779,13.807,13.769,13.800,19734.08,1676061599999,272175.50714,1029,12798.18,176527.44054,0 -1676061600000,13.801,13.802,13.744,13.747,17262.54,1676061899999,237695.48279,1072,6240.11,85924.16335,0 -1676061900000,13.746,13.767,13.739,13.744,13447.94,1676062199999,184880.37787,776,7440.31,102292.21007,0 -1676062200000,13.744,13.773,13.732,13.766,19853.49,1676062499999,272978.86554,1019,11872.91,163241.98159,0 -1676062500000,13.767,13.773,13.754,13.769,11962.68,1676062799999,164645.79890,715,4405.86,60643.06578,0 -1676062800000,13.769,13.783,13.748,13.783,20129.73,1676063099999,277130.26191,1069,9978.62,137372.20238,0 -1676063100000,13.784,13.787,13.729,13.733,15890.25,1676063399999,218531.86657,1003,6515.51,89606.76620,0 -1676063400000,13.734,13.749,13.690,13.715,44110.17,1676063699999,604994.85964,2182,26283.21,360521.09346,0 -1676063700000,13.714,13.720,13.664,13.717,26078.47,1676063999999,356928.62695,1450,13026.94,178317.84530,0 -1676064000000,13.717,13.719,13.693,13.707,16496.87,1676064299999,226109.88023,872,8778.78,120322.03758,0 -1676064300000,13.707,13.719,13.695,13.695,11589.64,1676064599999,158845.91819,638,5245.04,71893.18868,0 -1676064600000,13.695,13.711,13.607,13.624,38093.61,1676064899999,520088.05723,1933,17824.82,243419.01286,0 -1676064900000,13.616,13.665,13.593,13.635,59576.90,1676065199999,811858.16622,2521,30145.35,410878.27181,0 -1676065200000,13.633,13.649,13.550,13.623,81523.67,1676065499999,1108835.36592,3889,39190.57,533154.46897,0 -1676065500000,13.623,13.710,13.598,13.704,30883.28,1676065799999,422049.48566,1776,17362.94,237276.62061,0 -1676065800000,13.704,13.726,13.682,13.697,23416.23,1676066099999,321003.11949,1270,10303.51,141238.61623,0 -1676066100000,13.696,13.698,13.644,13.646,26958.97,1676066399999,368372.92986,1390,9305.46,127143.19481,0 -1676066400000,13.646,13.698,13.644,13.681,24130.72,1676066699999,329948.76804,1337,15254.60,208588.21401,0 -1676066700000,13.682,13.694,13.629,13.650,27212.93,1676066999999,371526.07248,1617,10895.72,148739.67009,0 -1676067000000,13.650,13.680,13.650,13.674,15268.38,1676067299999,208633.64266,1030,8486.69,115966.24303,0 -1676067300000,13.674,13.695,13.669,13.677,15229.73,1676067599999,208359.36471,1093,7701.68,105371.59235,0 -1676067600000,13.676,13.681,13.649,13.670,12091.04,1676067899999,165191.01541,729,4773.67,65243.14023,0 -1676067900000,13.670,13.671,13.632,13.632,5450.10,1676068199999,74410.46178,433,3478.91,47505.66176,0 -1676068200000,13.631,13.645,13.580,13.645,23214.11,1676068499999,315878.10424,1501,12211.62,166165.06608,0 -1676068500000,13.644,13.708,13.628,13.707,15909.40,1676068799999,217594.76608,1048,8106.31,110901.76339,0 -1676068800000,13.706,13.721,13.692,13.719,14251.09,1676069099999,195315.21854,968,7823.26,107224.14204,0 -1676069100000,13.718,13.732,13.707,13.722,13571.99,1676069399999,186257.15556,868,9385.92,128820.67242,0 -1676069400000,13.721,13.727,13.690,13.694,7745.10,1676069699999,106217.56608,596,2280.36,31275.64014,0 -1676069700000,13.692,13.709,13.654,13.657,19905.98,1676069999999,272374.09323,1107,10941.06,149718.61394,0 -1676070000000,13.657,13.690,13.613,13.685,36369.12,1676070299999,496595.14969,1875,17262.67,235729.29155,0 -1676070300000,13.686,13.712,13.660,13.697,20199.16,1676070599999,276549.22044,1035,12241.43,167615.47606,0 -1676070600000,13.698,13.714,13.682,13.707,7065.11,1676070899999,96758.42996,514,3594.91,49236.64999,0 -1676070900000,13.706,13.724,13.689,13.721,11835.53,1676071199999,162217.42202,720,7814.03,107116.28797,0 -1676071200000,13.719,13.737,13.707,13.707,11282.15,1676071499999,154850.22081,687,4902.99,67295.12750,0 -1676071500000,13.708,13.717,13.675,13.708,16312.29,1676071799999,223330.25758,836,9290.20,127178.55169,0 -1676071800000,13.708,13.709,13.652,13.670,23931.35,1676072099999,327239.18049,965,12618.66,172493.18386,0 -1676072100000,13.673,13.735,13.665,13.734,12721.31,1676072399999,174468.37330,801,6492.83,89038.99031,0 -1676072400000,13.733,13.736,13.712,13.736,11819.99,1676072699999,162211.43328,669,7179.34,98530.36410,0 -1676072700000,13.737,13.743,13.686,13.686,13115.70,1676072999999,180000.17139,820,6041.52,82934.26569,0 -1676073000000,13.685,13.728,13.680,13.709,17200.99,1676073299999,235744.24690,839,11736.51,160827.57141,0 -1676073300000,13.709,13.716,13.685,13.687,10983.20,1676073599999,150464.83146,688,4944.80,67748.76958,0 -1676073600000,13.686,13.740,13.675,13.707,31426.84,1676073899999,430781.80644,1684,17627.42,241606.14211,0 -1676073900000,13.707,13.716,13.678,13.697,27146.40,1676074199999,371752.58056,1510,17004.47,232835.04927,0 -1676074200000,13.697,13.704,13.657,13.658,15771.99,1676074499999,215779.88496,943,8084.77,110622.19496,0 -1676074500000,13.657,13.685,13.644,13.652,21230.99,1676074799999,290140.59527,1107,11348.26,155088.67778,0 -1676074800000,13.652,13.730,13.652,13.727,12839.15,1676075099999,175799.72519,842,9775.73,133846.77637,0 -1676075100000,13.727,13.739,13.705,13.710,15107.25,1676075399999,207344.33053,891,7013.54,96270.99856,0 -1676075400000,13.709,13.746,13.698,13.740,25892.91,1676075699999,355443.77945,1000,20000.52,274588.97494,0 -1676075700000,13.738,13.738,13.676,13.684,21377.02,1676075999999,293035.23717,1061,8628.38,118263.69424,0 -1676076000000,13.684,13.696,13.655,13.660,14878.25,1676076299999,203412.32916,848,6855.90,93748.22077,0 -1676076300000,13.661,13.709,13.637,13.705,24172.79,1676076599999,330396.17424,1133,13920.62,190302.46825,0 -1676076600000,13.706,13.726,13.701,13.726,18411.14,1676076899999,252448.28604,930,8969.17,122989.81347,0 -1676076900000,13.726,13.726,13.705,13.714,7896.20,1676077199999,108299.33340,523,3454.95,47384.80201,0 -1676077200000,13.713,13.721,13.678,13.698,13332.97,1676077499999,182650.38403,857,7077.08,96956.96075,0 -1676077500000,13.698,13.708,13.679,13.690,8217.52,1676077799999,112536.29910,624,3668.40,50236.41894,0 -1676077800000,13.689,13.730,13.689,13.712,24256.49,1676078099999,332575.32247,958,18498.80,253588.91544,0 -1676078100000,13.713,13.736,13.687,13.733,11864.92,1676078399999,162698.37882,855,7078.53,97055.20092,0 -1676078400000,13.732,13.748,13.718,13.722,13223.27,1676078699999,181647.90520,893,5873.58,80694.35812,0 -1676078700000,13.722,13.725,13.687,13.687,7871.95,1676078999999,107844.14249,643,3306.79,45302.45817,0 -1676079000000,13.687,13.690,13.655,13.658,17485.80,1676079299999,239093.24014,867,7142.98,97684.28489,0 -1676079300000,13.659,13.670,13.641,13.668,25065.45,1676079599999,342280.90640,1118,12036.63,164390.54523,0 -1676079600000,13.669,13.681,13.642,13.643,7793.97,1676079899999,106467.18785,498,2941.44,40191.08283,0 -1676079900000,13.643,13.643,13.611,13.616,19247.22,1676080199999,262226.45696,1108,8016.46,109216.49132,0 -1676080200000,13.617,13.646,13.613,13.615,18526.87,1676080499999,252433.57590,960,10941.70,149082.39648,0 -1676080500000,13.616,13.651,13.604,13.637,16626.10,1676080799999,226538.87642,844,9187.50,125200.21737,0 -1676080800000,13.636,13.653,13.620,13.623,17289.61,1676081099999,235766.05474,804,8389.04,114389.58809,0 -1676081100000,13.623,13.634,13.611,13.633,6622.76,1676081399999,90220.02648,474,3609.85,49171.97438,0 -1676081400000,13.633,13.647,13.620,13.634,7498.17,1676081699999,102221.25263,499,3786.38,51621.69882,0 -1676081700000,13.634,13.656,13.611,13.649,12720.24,1676081999999,173481.32298,696,7288.22,99411.37202,0 -1676082000000,13.649,13.684,13.643,13.681,9286.83,1676082299999,126862.88111,604,6894.66,94189.58530,0 -1676082300000,13.681,13.694,13.655,13.680,15073.73,1676082599999,206224.12947,810,7577.80,103695.86099,0 -1676082600000,13.680,13.685,13.651,13.658,13525.65,1676082899999,184862.92834,728,5474.96,74834.62455,0 -1676082900000,13.658,13.672,13.648,13.654,7589.75,1676083199999,103675.24363,563,2524.75,34487.56315,0 -1676083200000,13.652,13.664,13.639,13.664,4735.06,1676083499999,64633.98847,395,3222.21,43986.23133,0 -1676083500000,13.664,13.667,13.621,13.627,6232.99,1676083799999,85050.22185,458,2610.30,35611.11977,0 -1676083800000,13.627,13.648,13.620,13.632,10220.55,1676084099999,139331.74658,608,5075.38,69185.72349,0 -1676084100000,13.633,13.646,13.620,13.642,12780.72,1676084399999,174280.40537,799,4837.72,65959.14612,0 -1676084400000,13.642,13.663,13.640,13.658,13394.79,1676084699999,182855.10927,794,7060.47,96386.07743,0 -1676084700000,13.658,13.666,13.654,13.666,4736.50,1676084999999,64700.99921,405,2713.15,37064.31489,0 -1676085000000,13.665,13.682,13.642,13.673,24619.03,1676085299999,336231.06511,1157,10807.00,147585.32044,0 -1676085300000,13.673,13.692,13.657,13.657,30672.91,1676085599999,419424.60210,1194,11663.88,159515.65404,0 -1676085600000,13.656,13.676,13.646,13.653,26173.89,1676085899999,357516.26390,1264,6828.54,93270.24962,0 -1676085900000,13.654,13.657,13.635,13.645,12244.77,1676086199999,167090.55782,589,4863.67,66354.17949,0 -1676086200000,13.644,13.658,13.621,13.627,11472.71,1676086499999,156448.30540,524,4095.45,55853.58276,0 -1676086500000,13.627,13.632,13.611,13.613,9871.42,1676086799999,134454.46857,547,4362.53,59427.85480,0 -1676086800000,13.614,13.627,13.608,13.627,8584.13,1676087099999,116879.18262,398,5115.49,69655.84226,0 -1676087100000,13.628,13.636,13.615,13.624,8841.04,1676087399999,120465.27859,494,5172.63,70478.81056,0 -1676087400000,13.624,13.630,13.612,13.618,6480.66,1676087699999,88262.78599,398,3290.23,44813.57473,0 -1676087700000,13.617,13.633,13.615,13.627,5222.01,1676087999999,71145.95854,320,3430.61,46737.19535,0 -1676088000000,13.627,13.641,13.621,13.630,12298.36,1676088299999,167651.00532,725,6671.75,90952.62848,0 -1676088300000,13.628,13.628,13.582,13.588,43328.13,1676088599999,589180.86359,1344,10685.74,145306.29680,0 -1676088600000,13.588,13.619,13.579,13.615,20811.28,1676088899999,282991.59230,882,11647.38,158417.05524,0 -1676088900000,13.616,13.634,13.612,13.623,6023.35,1676089199999,82062.03739,472,4103.44,55903.90373,0 -1676089200000,13.623,13.643,13.610,13.619,5723.15,1676089499999,77998.57183,624,3232.64,44064.19495,0 -1676089500000,13.618,13.623,13.606,13.615,7992.47,1676089799999,108802.12771,455,4408.50,60020.44839,0 -1676089800000,13.614,13.621,13.606,13.619,6037.63,1676090099999,82189.73938,435,3258.24,44354.26195,0 -1676090100000,13.619,13.630,13.578,13.589,35322.74,1676090399999,480276.37002,1417,9701.51,131911.29625,0 -1676090400000,13.590,13.603,13.590,13.596,7743.15,1676090699999,105279.90388,497,3131.18,42573.73076,0 -1676090700000,13.596,13.615,13.587,13.589,12347.80,1676090999999,167922.67215,696,4114.12,55955.80389,0 -1676091000000,13.588,13.589,13.543,13.567,59536.19,1676091299999,807641.30649,1849,23705.67,321637.63136,0 -1676091300000,13.568,13.569,13.550,13.553,26133.88,1676091599999,354362.45548,1139,8608.32,116745.93052,0 -1676091600000,13.553,13.560,13.544,13.549,23406.50,1676091899999,317200.08206,1427,5584.42,75687.83734,0 -1676091900000,13.548,13.550,13.541,13.542,15706.48,1676092199999,212741.38810,832,6451.18,87380.66643,0 -1676092200000,13.543,13.547,13.522,13.531,36069.93,1676092499999,488176.33584,1385,11349.55,153611.96420,0 -1676092500000,13.530,13.532,13.511,13.516,17893.73,1676092799999,241926.87464,1092,5492.79,74260.74717,0 -1676092800000,13.516,13.550,13.514,13.549,16679.83,1676093099999,225681.18834,1045,11125.73,150555.26876,0 -1676093100000,13.550,13.560,13.537,13.548,12243.68,1676093399999,165892.85916,722,6145.05,83264.01819,0 -1676093400000,13.547,13.547,13.512,13.519,15673.51,1676093699999,212020.19828,874,4947.13,66919.99499,0 -1676093700000,13.519,13.520,13.504,13.509,17602.64,1676093999999,237842.87353,735,5699.45,77023.46758,0 -1676094000000,13.508,13.517,13.508,13.510,10712.82,1676094299999,144743.98461,506,7024.02,94901.10039,0 -1676094300000,13.510,13.520,13.485,13.488,39916.44,1676094599999,538979.99707,1288,20014.91,270362.65008,0 -1676094600000,13.487,13.493,13.470,13.472,13916.63,1676094899999,187573.07890,736,6008.60,80988.74100,0 -1676094900000,13.473,13.500,13.467,13.485,25837.53,1676095199999,348362.16088,881,17291.40,233171.78206,0 -1676095200000,13.486,13.486,13.461,13.470,19962.65,1676095499999,268977.36869,1039,7432.28,100157.91072,0 -1676095500000,13.470,13.477,13.452,13.454,10787.96,1676095799999,145239.29816,682,5506.30,74143.63840,0 -1676095800000,13.453,13.474,13.435,13.468,30699.53,1676096099999,412855.97255,1564,10457.35,140713.18900,0 -1676096100000,13.466,13.501,13.456,13.495,55551.39,1676096399999,749117.81240,1877,35839.20,483315.23979,0 -1676096400000,13.496,13.497,13.470,13.487,18322.41,1676096699999,247038.03833,988,7149.52,96387.38546,0 -1676096700000,13.487,13.490,13.476,13.485,6348.71,1676096999999,85598.95326,312,3730.10,50292.08751,0 -1676097000000,13.485,13.515,13.470,13.514,23630.85,1676097299999,319014.08654,1110,12980.61,175226.89683,0 -1676097300000,13.514,13.528,13.502,13.518,18408.45,1676097599999,248851.25365,832,11560.33,156282.79148,0 -1676097600000,13.520,13.539,13.506,13.515,23380.60,1676097899999,316170.31373,959,11154.26,150863.32658,0 -1676097900000,13.516,13.542,13.511,13.534,19067.73,1676098199999,257908.05342,902,11280.57,152581.22458,0 -1676098200000,13.535,13.543,13.525,13.529,15319.08,1676098499999,207336.95581,634,4907.71,66431.10690,0 -1676098500000,13.529,13.532,13.508,13.521,12111.86,1676098799999,163743.90400,622,4914.87,66436.87114,0 -1676098800000,13.520,13.555,13.511,13.552,19448.77,1676099099999,263316.23002,1238,11259.78,152464.11938,0 -1676099100000,13.552,13.560,13.541,13.545,13596.77,1676099399999,184285.33672,873,7284.35,98737.29690,0 -1676099400000,13.544,13.551,13.525,13.525,7602.43,1676099699999,102915.87755,418,3428.40,46407.89881,0 -1676099700000,13.526,13.531,13.500,13.502,15363.91,1676099999999,207637.69624,751,4211.77,56940.59567,0 -1676100000000,13.501,13.503,13.417,13.431,76621.23,1676100299999,1030502.71470,3534,20202.06,271538.80372,0 -1676100300000,13.431,13.464,13.425,13.464,15822.35,1676100599999,212780.96416,949,7966.50,107138.02183,0 -1676100600000,13.465,13.465,13.407,13.410,38532.27,1676100899999,517688.70804,1743,7481.05,100479.48070,0 -1676100900000,13.411,13.453,13.406,13.443,17960.87,1676101199999,241196.07319,1011,11955.49,160536.11451,0 -1676101200000,13.443,13.492,13.443,13.481,34667.94,1676101499999,467227.39718,1080,25950.85,349746.70901,0 -1676101500000,13.481,13.518,13.478,13.515,24325.60,1676101799999,328369.94735,1047,16328.99,220438.27033,0 -1676101800000,13.515,13.537,13.514,13.528,16577.12,1676102099999,224229.95996,806,9241.28,125010.98335,0 -1676102100000,13.528,13.528,13.491,13.506,29266.49,1676102399999,395254.64099,1062,13586.32,183476.00013,0 -1676102400000,13.505,13.512,13.494,13.499,19370.17,1676102699999,261555.89562,1034,7563.85,102144.14776,0 -1676102700000,13.497,13.503,13.471,13.475,16865.43,1676102999999,227387.52138,717,7276.74,98094.91918,0 -1676103000000,13.476,13.512,13.472,13.512,9856.99,1676103299999,132971.29766,520,6871.61,92700.23838,0 -1676103300000,13.512,13.513,13.492,13.500,9797.27,1676103599999,132297.93501,572,3766.50,50864.54827,0 -1676103600000,13.499,13.504,13.463,13.471,12848.32,1676103899999,173224.02954,654,3459.91,46644.94456,0 -1676103900000,13.472,13.480,13.453,13.459,17179.34,1676104199999,231380.17348,686,7456.64,100445.14404,0 -1676104200000,13.458,13.482,13.454,13.476,16052.52,1676104499999,216157.37004,677,11720.54,157831.41992,0 -1676104500000,13.477,13.495,13.477,13.485,14762.92,1676104799999,199085.25635,563,9383.61,126528.42011,0 -1676104800000,13.487,13.507,13.483,13.507,9266.88,1676105099999,125051.68298,468,4882.52,65894.54704,0 -1676105100000,13.506,13.506,13.480,13.481,10711.40,1676105399999,144493.66508,594,2921.74,39410.77218,0 -1676105400000,13.482,13.504,13.480,13.504,6431.66,1676105699999,86752.29530,440,2934.23,39583.96979,0 -1676105700000,13.504,13.507,13.491,13.502,11735.04,1676105999999,158441.38355,485,6830.29,92225.96652,0 -1676106000000,13.502,13.524,13.502,13.511,20762.70,1676106299999,280633.28923,748,12909.99,174502.94473,0 -1676106300000,13.510,13.510,13.497,13.504,8404.44,1676106599999,113497.73124,389,5114.87,69074.67173,0 -1676106600000,13.505,13.534,13.504,13.522,17219.95,1676106899999,232912.04665,583,12529.71,169478.03728,0 -1676106900000,13.522,13.529,13.495,13.497,11298.66,1676107199999,152671.70014,636,5312.79,71786.52610,0 -1676107200000,13.497,13.520,13.492,13.520,10068.86,1676107499999,135977.92222,419,6833.41,92301.85185,0 -1676107500000,13.520,13.520,13.507,13.509,5804.98,1676107799999,78445.22169,357,1249.46,16884.05463,0 -1676107800000,13.509,13.516,13.505,13.512,6108.91,1676108099999,82533.67498,421,2514.78,33977.89866,0 -1676108100000,13.513,13.525,13.502,13.522,8085.62,1676108399999,109266.54815,338,4012.58,54227.19516,0 -1676108400000,13.523,13.530,13.514,13.529,6902.26,1676108699999,93330.52703,382,3407.81,46080.90187,0 -1676108700000,13.530,13.542,13.521,13.534,15069.67,1676108999999,203932.89387,797,9611.26,130076.57532,0 -1676109000000,13.534,13.540,13.527,13.529,12541.53,1676109299999,169746.09336,674,7095.60,96046.58559,0 -1676109300000,13.528,13.533,13.513,13.533,9939.88,1676109599999,134409.78674,475,4818.44,65160.76181,0 -1676109600000,13.533,13.542,13.518,13.528,13922.21,1676109899999,188391.98261,688,6447.30,87259.15351,0 -1676109900000,13.528,13.528,13.499,13.502,10342.32,1676110199999,139731.83206,531,2535.85,34253.74152,0 -1676110200000,13.503,13.526,13.500,13.509,8433.69,1676110499999,113944.78666,482,4390.67,59327.73566,0 -1676110500000,13.509,13.511,13.487,13.490,8281.51,1676110799999,111789.58536,541,4136.25,55840.04549,0 -1676110800000,13.491,13.492,13.466,13.473,17287.95,1676111099999,232980.89018,841,5414.28,72966.31074,0 -1676111100000,13.473,13.487,13.464,13.478,11967.14,1676111399999,161271.44546,845,4320.03,58220.56318,0 -1676111400000,13.478,13.494,13.475,13.483,7757.72,1676111699999,104607.33289,502,4136.51,55773.47926,0 -1676111700000,13.484,13.490,13.467,13.480,7539.81,1676111999999,101626.78872,448,3655.82,49281.49652,0 -1676112000000,13.479,13.483,13.444,13.458,20487.31,1676112299999,275805.23037,827,7488.17,100828.95211,0 -1676112300000,13.458,13.465,13.443,13.462,19624.93,1676112599999,264030.23586,729,10164.01,136747.17591,0 -1676112600000,13.462,13.482,13.448,13.478,9175.15,1676112899999,123549.64811,491,3109.03,41870.67362,0 -1676112900000,13.479,13.492,13.478,13.492,7473.37,1676113199999,100789.52099,388,4581.21,61788.17713,0 -1676113200000,13.492,13.498,13.458,13.472,18458.48,1676113499999,248874.45455,608,8468.73,114196.28136,0 -1676113500000,13.472,13.473,13.446,13.455,9306.85,1676113799999,125259.39492,520,2959.76,39843.27265,0 -1676113800000,13.456,13.474,13.455,13.469,5735.62,1676114099999,77234.97908,399,3654.41,49206.91317,0 -1676114100000,13.468,13.473,13.452,13.462,8766.04,1676114399999,118014.75671,446,4097.20,55167.33699,0 -1676114400000,13.464,13.464,13.443,13.445,6488.51,1676114699999,87293.67758,361,2626.28,35330.66365,0 -1676114700000,13.446,13.450,13.436,13.446,9199.90,1676114999999,123664.76345,572,4204.33,56517.87222,0 -1676115000000,13.445,13.474,13.444,13.471,11795.64,1676115299999,158772.57513,563,7501.48,100970.65020,0 -1676115300000,13.470,13.471,13.455,13.470,14908.30,1676115599999,200717.99020,559,9357.71,125987.70449,0 -1676115600000,13.471,13.497,13.466,13.491,18216.22,1676115899999,245634.96490,649,11884.15,160248.62886,0 -1676115900000,13.491,13.503,13.482,13.492,12672.79,1676116199999,170999.24060,550,9277.04,125187.51729,0 -1676116200000,13.494,13.500,13.489,13.495,8300.52,1676116499999,112019.17378,402,4326.99,58396.85563,0 -1676116500000,13.496,13.511,13.491,13.497,11298.62,1676116799999,152553.21267,582,4030.74,54427.39100,0 -1676116800000,13.497,13.503,13.476,13.484,18387.08,1676117099999,247988.68274,822,5655.07,76267.56367,0 -1676117100000,13.483,13.511,13.483,13.509,10074.68,1676117399999,136034.05047,574,5537.06,74760.35367,0 -1676117400000,13.510,13.520,13.498,13.512,13489.42,1676117699999,182236.01442,766,7024.48,94911.10339,0 -1676117700000,13.513,13.534,13.510,13.526,30592.84,1676117999999,413705.86137,1117,13334.15,180342.20079,0 -1676118000000,13.526,13.544,13.494,13.518,51925.54,1676118299999,701828.98764,1566,17738.12,239846.80092,0 -1676118300000,13.519,13.522,13.489,13.500,15675.23,1676118599999,211673.26958,674,7011.74,94696.85257,0 -1676118600000,13.499,13.525,13.494,13.505,18181.24,1676118899999,245635.65791,904,8856.86,119659.77057,0 -1676118900000,13.506,13.509,13.491,13.504,8440.53,1676119199999,113961.12412,500,4601.35,62126.37539,0 -1676119200000,13.507,13.510,13.481,13.489,13095.68,1676119499999,176694.23405,645,6132.43,82743.11229,0 -1676119500000,13.489,13.489,13.453,13.454,18834.76,1676119799999,253630.37351,1032,7986.25,107534.35824,0 -1676119800000,13.453,13.503,13.453,13.503,9213.81,1676120099999,124191.56366,509,6174.89,83217.80180,0 -1676120100000,13.503,13.513,13.493,13.509,7924.37,1676120399999,107011.87675,459,4902.08,66202.66680,0 -1676120400000,13.509,13.530,13.501,13.520,14051.80,1676120699999,189963.14980,916,8419.89,113840.21358,0 -1676120700000,13.520,13.530,13.510,13.520,7386.71,1676120999999,99884.70386,598,4431.84,59930.38368,0 -1676121000000,13.518,13.518,13.489,13.505,14727.51,1676121299999,198838.89010,725,6427.89,86779.23033,0 -1676121300000,13.506,13.535,13.491,13.534,9869.37,1676121599999,133390.31057,660,6009.18,81200.18675,0 -1676121600000,13.534,13.566,13.533,13.555,27344.56,1676121899999,370515.61718,1183,18679.00,253102.98197,0 -1676121900000,13.557,13.586,13.538,13.572,38018.47,1676122199999,515807.01071,1456,19935.84,270516.19852,0 -1676122200000,13.573,13.594,13.567,13.568,20463.40,1676122499999,277846.01619,1049,9697.01,131673.00969,0 -1676122500000,13.567,13.572,13.549,13.560,19319.03,1676122799999,261983.65227,883,7453.01,101085.49082,0 -1676122800000,13.558,13.596,13.547,13.596,17372.38,1676123099999,235779.55529,779,12523.51,169994.51939,0 -1676123100000,13.597,13.650,13.589,13.600,77221.16,1676123399999,1051513.21217,2667,50069.65,681903.95020,0 -1676123400000,13.598,13.616,13.577,13.613,46475.15,1676123699999,631800.74364,1588,15893.89,216154.81694,0 -1676123700000,13.611,13.646,13.601,13.634,39104.23,1676123999999,532951.64246,1429,28517.28,388716.44602,0 -1676124000000,13.633,13.655,13.618,13.628,35967.91,1676124299999,490390.66897,1690,15220.88,207534.74465,0 -1676124300000,13.628,13.631,13.594,13.609,32644.92,1676124599999,444300.90958,1698,16181.71,220257.18850,0 -1676124600000,13.608,13.626,13.595,13.626,22703.92,1676124899999,308921.58819,1203,12454.02,169467.35341,0 -1676124900000,13.627,13.657,13.618,13.648,27597.23,1676125199999,376460.59796,1096,18993.32,259136.91218,0 -1676125200000,13.649,13.688,13.631,13.652,81675.65,1676125499999,1115998.73906,2505,45386.01,620317.81722,0 -1676125500000,13.654,13.655,13.623,13.643,17438.95,1676125799999,237882.79784,941,8510.00,116094.47252,0 -1676125800000,13.643,13.665,13.623,13.664,23108.42,1676126099999,315278.85205,1139,12884.83,175825.99027,0 -1676126100000,13.664,13.683,13.652,13.657,22252.03,1676126399999,304172.92095,944,7806.53,106731.30546,0 -1676126400000,13.657,13.657,13.618,13.627,27222.24,1676126699999,371146.17484,968,13511.93,184212.35552,0 -1676126700000,13.627,13.665,13.624,13.662,37094.18,1676126999999,506218.61464,925,29184.44,398260.39673,0 -1676127000000,13.663,13.678,13.651,13.652,26722.15,1676127299999,365176.23859,798,17088.72,233526.39822,0 -1676127300000,13.652,13.696,13.652,13.693,16813.86,1676127599999,229974.35197,897,9504.09,130017.62290,0 -1676127600000,13.693,13.698,13.666,13.668,27529.33,1676127899999,376821.11077,1202,10143.30,138858.67401,0 -1676127900000,13.669,13.687,13.653,13.666,10545.51,1676128199999,144169.77015,733,5041.78,68934.27307,0 -1676128200000,13.668,13.678,13.646,13.662,16332.35,1676128499999,223100.82464,829,7471.00,102046.15924,0 -1676128500000,13.662,13.686,13.657,13.665,11020.97,1676128799999,150687.33227,660,5281.67,72218.17787,0 -1676128800000,13.667,13.678,13.654,13.655,7466.74,1676129099999,102047.06417,463,3473.68,47480.55345,0 -1676129100000,13.655,13.665,13.638,13.639,12251.26,1676129399999,167238.27143,645,5121.86,69926.07466,0 -1676129400000,13.640,13.660,13.637,13.648,13828.58,1676129699999,188757.95990,613,8803.59,120159.33520,0 -1676129700000,13.649,13.664,13.632,13.634,9627.71,1676129999999,131420.09713,617,4140.03,56514.68390,0 -1676130000000,13.634,13.638,13.588,13.602,60067.84,1676130299999,817512.36200,1779,16440.21,223786.77674,0 -1676130300000,13.602,13.641,13.595,13.624,32853.53,1676130599999,447570.37502,1140,23620.96,321816.23792,0 -1676130600000,13.623,13.646,13.614,13.641,8561.73,1676130899999,116727.39235,572,4562.41,62203.40125,0 -1676130900000,13.641,13.646,13.616,13.634,8665.20,1676131199999,118136.41769,529,3361.63,45832.71137,0 -1676131200000,13.636,13.641,13.614,13.620,15719.22,1676131499999,214241.79146,1083,7195.78,98079.51084,0 -1676131500000,13.620,13.621,13.584,13.605,32792.04,1676131799999,445866.02860,1088,8381.86,113997.48521,0 -1676131800000,13.605,13.616,13.594,13.599,7439.20,1676132099999,101223.39364,465,4547.49,61875.31866,0 -1676132100000,13.598,13.635,13.596,13.614,30249.06,1676132399999,411991.56010,1225,22422.55,305393.03653,0 -1676132400000,13.613,13.626,13.567,13.596,30286.06,1676132699999,411476.38058,1296,7610.48,103420.20098,0 -1676132700000,13.596,13.631,13.596,13.622,29421.13,1676132999999,400660.55314,1138,20671.59,281532.46384,0 -1676133000000,13.622,13.628,13.590,13.591,9330.37,1676133299999,126947.76080,657,3513.13,47804.56412,0 -1676133300000,13.590,13.591,13.547,13.558,25402.36,1676133599999,344531.95738,1033,7191.54,97597.36390,0 -1676133600000,13.556,13.589,13.553,13.573,29468.34,1676133899999,400021.94397,995,21656.56,294004.21491,0 -1676133900000,13.572,13.589,13.558,13.583,7537.82,1676134199999,102287.88404,545,4230.35,57399.96635,0 -1676134200000,13.584,13.595,13.571,13.594,11121.77,1676134499999,151083.00700,601,4986.90,67751.14398,0 -1676134500000,13.595,13.596,13.582,13.585,4870.39,1676134799999,66180.39334,370,1269.92,17256.82200,0 -1676134800000,13.584,13.590,13.562,13.566,7987.57,1676135099999,108419.21662,628,4208.89,57118.47391,0 -1676135100000,13.565,13.570,13.548,13.553,13321.38,1676135399999,180608.34540,648,5282.10,71625.08190,0 -1676135400000,13.553,13.571,13.544,13.549,7137.40,1676135699999,96757.08808,461,3434.97,46576.67353,0 -1676135700000,13.549,13.580,13.548,13.569,11404.05,1676135999999,154713.23507,615,7541.29,102308.80690,0 -1676136000000,13.569,13.584,13.563,13.564,3917.53,1676136299999,53169.69556,314,1619.07,21976.97205,0 -1676136300000,13.565,13.567,13.549,13.561,11601.45,1676136599999,157268.96680,549,4673.98,63365.69931,0 -1676136600000,13.560,13.566,13.490,13.498,47875.67,1676136899999,647362.45585,1957,13752.32,185936.14099,0 -1676136900000,13.499,13.548,13.480,13.545,35063.40,1676137199999,473961.26449,1509,23993.07,324355.91379,0 -1676137200000,13.545,13.571,13.537,13.555,18724.45,1676137499999,253852.73870,1009,11790.08,159845.84166,0 -1676137500000,13.557,13.564,13.539,13.544,10096.09,1676137799999,136831.99061,644,4835.89,65546.54058,0 -1676137800000,13.545,13.545,13.524,13.541,13452.51,1676138099999,182073.93178,557,5154.35,69759.85054,0 -1676138100000,13.540,13.558,13.540,13.547,15806.31,1676138399999,214151.77104,621,8716.54,118101.81939,0 -1676138400000,13.546,13.546,13.506,13.518,33248.41,1676138699999,449755.09744,1324,11319.60,153177.54423,0 -1676138700000,13.520,13.555,13.518,13.551,11614.02,1676138999999,157164.32374,593,7607.56,102945.64563,0 -1676139000000,13.551,13.565,13.551,13.561,11638.56,1676139299999,157798.67258,600,7379.25,100053.23801,0 -1676139300000,13.561,13.568,13.532,13.537,18621.96,1676139599999,252320.75990,807,10872.21,147335.88985,0 -1676139600000,13.537,13.544,13.527,13.536,9504.16,1676139899999,128624.11347,522,6322.07,85564.18021,0 -1676139900000,13.536,13.541,13.525,13.530,12115.04,1676140199999,163944.97874,663,6225.98,84259.76660,0 -1676140200000,13.530,13.537,13.474,13.489,57526.43,1676140499999,776650.50579,2185,25698.00,346922.08343,0 -1676140500000,13.489,13.517,13.483,13.512,14501.27,1676140799999,195791.88510,835,8269.60,111669.69229,0 -1676140800000,13.513,13.517,13.464,13.495,19509.61,1676141099999,263073.67753,934,9052.79,122117.21949,0 -1676141100000,13.496,13.497,13.468,13.488,14915.14,1676141399999,201062.87356,755,5234.34,70564.49608,0 -1676141400000,13.489,13.515,13.487,13.511,13190.09,1676141699999,178117.23594,603,8437.09,113930.96315,0 -1676141700000,13.512,13.519,13.505,13.514,7743.20,1676141999999,104632.15519,605,5130.27,69326.17166,0 -1676142000000,13.513,13.532,13.505,13.532,18040.24,1676142299999,243930.46970,1072,11231.44,151875.33061,0 -1676142300000,13.532,13.542,13.523,13.539,5953.92,1676142599999,80575.74209,435,2698.70,36525.30177,0 -1676142600000,13.538,13.539,13.512,13.516,7517.42,1676142899999,101654.75229,522,2751.42,37203.89839,0 -1676142900000,13.516,13.524,13.508,13.524,6351.58,1676143199999,85836.29670,406,2889.81,39057.37168,0 -1676143200000,13.524,13.569,13.522,13.561,17147.83,1676143499999,232280.65107,766,11848.35,160513.56770,0 -1676143500000,13.562,13.563,13.546,13.547,6476.06,1676143799999,87774.83750,384,2214.39,30014.00320,0 -1676143800000,13.548,13.569,13.548,13.551,12860.73,1676144099999,174380.13978,688,7022.19,95220.58563,0 -1676144100000,13.552,13.564,13.546,13.560,7140.75,1676144399999,96803.37475,397,3023.86,40993.71623,0 -1676144400000,13.560,13.570,13.543,13.544,5259.39,1676144699999,71285.35339,300,2385.67,32336.64745,0 -1676144700000,13.543,13.549,13.516,13.534,11405.78,1676144999999,154306.32711,534,5181.54,70102.33412,0 -1676145000000,13.536,13.565,13.535,13.552,9319.01,1676145299999,126283.06730,444,5641.64,76435.47457,0 -1676145300000,13.555,13.557,13.540,13.555,6631.08,1676145599999,89865.39218,335,3416.13,46301.64293,0 -1676145600000,13.555,13.561,13.515,13.525,12700.09,1676145899999,171843.34885,913,6484.73,87727.02574,0 -1676145900000,13.526,13.532,13.519,13.532,5472.18,1676146199999,74008.64745,414,2710.96,36667.60027,0 -1676146200000,13.532,13.538,13.521,13.529,6059.79,1676146499999,81982.55612,383,1974.97,26722.02409,0 -1676146500000,13.530,13.555,13.525,13.546,8212.70,1676146799999,111212.90424,420,5076.14,68742.48653,0 -1676146800000,13.547,13.558,13.541,13.553,3119.70,1676147099999,42270.87005,299,1962.66,26592.50363,0 -1676147100000,13.555,13.588,13.554,13.580,19480.72,1676147399999,264467.58115,920,10600.40,143916.06865,0 -1676147400000,13.581,13.590,13.567,13.573,14602.11,1676147699999,198283.19413,815,4774.96,64849.53175,0 -1676147700000,13.573,13.573,13.551,13.552,5887.24,1676147999999,79838.09193,498,1326.17,17986.64442,0 -1676148000000,13.553,13.569,13.551,13.567,7217.79,1676148299999,97853.70676,400,4425.33,59997.88628,0 -1676148300000,13.567,13.570,13.555,13.559,3811.39,1676148599999,51692.76172,321,972.78,13193.54829,0 -1676148600000,13.560,13.560,13.540,13.553,5187.41,1676148899999,70277.87400,426,1726.03,23387.47426,0 -1676148900000,13.554,13.557,13.540,13.545,4749.11,1676149199999,64338.76635,344,3760.61,50947.71122,0 -1676149200000,13.546,13.556,13.538,13.547,6882.61,1676149499999,93242.41695,652,4095.44,55482.71183,0 -1676149500000,13.547,13.551,13.539,13.548,5734.75,1676149799999,77674.77030,447,1828.06,24761.22535,0 -1676149800000,13.549,13.588,13.549,13.582,13064.04,1676150099999,177362.64023,676,9518.09,129223.10799,0 -1676150100000,13.582,13.587,13.552,13.562,13049.72,1676150399999,177038.92666,647,4106.50,55703.44207,0 -1676150400000,13.563,13.585,13.563,13.570,11840.77,1676150699999,160773.07247,600,7892.55,107167.35618,0 -1676150700000,13.570,13.583,13.569,13.581,7474.06,1676150999999,101458.94006,430,3087.80,41920.78997,0 -1676151000000,13.583,13.603,13.572,13.598,20064.19,1676151299999,272646.58049,947,13943.01,189475.73915,0 -1676151300000,13.598,13.598,13.573,13.575,9735.53,1676151599999,132233.11531,494,3652.95,49614.98598,0 -1676151600000,13.575,13.606,13.572,13.604,12386.03,1676151899999,168422.64864,546,5795.98,78799.47323,0 -1676151900000,13.605,13.662,13.600,13.662,57906.72,1676152199999,789280.79036,2426,33208.71,452625.93100,0 -1676152200000,13.662,13.689,13.641,13.686,37990.88,1676152499999,519527.44265,1704,16773.29,229398.49139,0 -1676152500000,13.686,13.693,13.665,13.691,22826.84,1676152799999,312319.58550,1130,10499.00,143653.61667,0 -1676152800000,13.691,13.693,13.652,13.655,53893.77,1676153099999,737052.61460,1256,11772.17,160980.96476,0 -1676153100000,13.656,13.686,13.646,13.683,13658.81,1676153399999,186636.47763,811,7497.39,102449.26495,0 -1676153400000,13.683,13.698,13.672,13.690,13827.71,1676153699999,189256.49559,767,7590.56,103905.93894,0 -1676153700000,13.689,13.694,13.667,13.694,8992.51,1676153999999,123034.95821,625,5309.73,72655.51774,0 -1676154000000,13.694,13.732,13.687,13.722,21100.81,1676154299999,289229.65800,1069,16045.86,219958.55536,0 -1676154300000,13.723,13.736,13.713,13.720,11403.44,1676154599999,156517.49068,751,4003.29,54954.76647,0 -1676154600000,13.722,13.761,13.711,13.735,40449.26,1676154899999,555722.80480,1565,27079.14,372165.95228,0 -1676154900000,13.737,13.767,13.718,13.765,18832.46,1676155199999,258839.51236,995,7423.19,102071.47726,0 -1676155200000,13.761,13.785,13.732,13.751,21702.24,1676155499999,298658.30049,1315,10526.78,144933.59980,0 -1676155500000,13.749,13.749,13.715,13.718,10616.24,1676155799999,145710.14200,701,5067.31,69544.10119,0 -1676155800000,13.718,13.722,13.710,13.713,6648.98,1676156099999,91204.12198,365,3649.17,50058.55148,0 -1676156100000,13.713,13.731,13.712,13.730,7692.51,1676156399999,105566.75086,396,5952.55,81691.87732,0 -1676156400000,13.730,13.731,13.677,13.724,38351.36,1676156699999,525477.76373,1636,17036.38,233362.46520,0 -1676156700000,13.725,13.731,13.697,13.708,11407.30,1676156999999,156438.98583,624,4864.69,66731.74194,0 -1676157000000,13.707,13.718,13.698,13.701,13480.15,1676157299999,184790.69824,533,8310.03,113925.39813,0 -1676157300000,13.702,13.719,13.701,13.714,9804.87,1676157599999,134439.03993,499,5959.96,81722.62567,0 -1676157600000,13.714,13.749,13.714,13.749,8127.07,1676157899999,111580.86651,469,6235.11,85608.20450,0 -1676157900000,13.749,13.754,13.727,13.753,14593.66,1676158199999,200542.52371,781,6104.41,83901.41273,0 -1676158200000,13.753,13.753,13.725,13.726,16326.82,1676158499999,224274.94372,689,5815.31,79885.94190,0 -1676158500000,13.727,13.745,13.724,13.745,8375.00,1676158799999,115036.45714,482,6197.29,85127.17983,0 -1676158800000,13.744,13.751,13.739,13.741,5381.95,1676159099999,73966.77359,360,2550.85,35058.83552,0 -1676159100000,13.742,13.750,13.731,13.748,6930.93,1676159399999,95249.20245,481,4426.95,60841.52281,0 -1676159400000,13.749,13.763,13.741,13.761,9253.34,1676159699999,127220.88902,458,6642.39,91328.74317,0 -1676159700000,13.762,13.762,13.728,13.740,13233.47,1676159999999,181861.34064,650,4908.97,67459.35217,0 -1676160000000,13.739,13.740,13.704,13.705,24868.82,1676160299999,341166.16691,1456,12858.07,176399.72063,0 -1676160300000,13.705,13.721,13.691,13.719,29447.57,1676160599999,403484.21770,1222,17255.10,236460.72157,0 -1676160600000,13.719,13.746,13.712,13.721,9481.60,1676160899999,130189.44696,646,6189.15,84993.15859,0 -1676160900000,13.721,13.726,13.707,13.716,11173.28,1676161199999,153254.46888,508,6072.56,83291.50556,0 -1676161200000,13.716,13.740,13.715,13.739,3320.08,1676161499999,45565.99534,300,2421.68,33238.66886,0 -1676161500000,13.738,13.746,13.729,13.733,17018.11,1676161799999,233794.11616,570,6342.08,87124.28719,0 -1676161800000,13.733,13.740,13.717,13.723,12922.89,1676162099999,177390.53385,577,7774.09,106719.00312,0 -1676162100000,13.724,13.724,13.696,13.700,8425.37,1676162399999,115487.89201,419,3274.41,44882.14930,0 -1676162400000,13.700,13.734,13.698,13.729,27678.44,1676162699999,379639.12902,956,22617.39,310210.91650,0 -1676162700000,13.729,13.739,13.715,13.739,6012.74,1676162999999,82546.57299,421,3368.86,46258.59428,0 -1676163000000,13.739,13.755,13.725,13.726,21155.63,1676163299999,290686.61250,759,6494.53,89253.25823,0 -1676163300000,13.726,13.732,13.712,13.719,4076.09,1676163599999,55927.35938,327,2057.06,28225.53341,0 -1676163600000,13.718,13.723,13.696,13.702,15807.87,1676163899999,216673.81382,828,5758.64,78953.58237,0 -1676163900000,13.702,13.710,13.697,13.702,18905.67,1676164199999,259139.49837,647,11531.53,158077.48551,0 -1676164200000,13.703,13.710,13.682,13.689,25525.27,1676164499999,349618.87679,717,7843.25,107507.88288,0 -1676164500000,13.690,13.690,13.664,13.670,13551.30,1676164799999,185345.38312,667,3061.23,41875.51599,0 -1676164800000,13.669,13.669,13.639,13.652,21542.99,1676165099999,294112.64132,858,7386.14,100837.34988,0 -1676165100000,13.652,13.668,13.642,13.661,17540.10,1676165399999,239507.11401,590,12829.78,175188.33502,0 -1676165400000,13.661,13.683,13.652,13.677,20014.47,1676165699999,273491.63283,710,11750.96,160575.44044,0 -1676165700000,13.677,13.682,13.648,13.653,6919.13,1676165999999,94559.68894,408,1549.49,21175.06069,0 -1676166000000,13.653,13.663,13.640,13.658,7215.56,1676166299999,98496.62559,486,3311.73,45211.20486,0 -1676166300000,13.659,13.688,13.650,13.686,7404.55,1676166599999,101209.52936,426,4491.55,61393.59304,0 -1676166600000,13.684,13.688,13.673,13.678,9615.17,1676166899999,131521.20660,319,4920.23,67298.30212,0 -1676166900000,13.678,13.678,13.653,13.657,5204.27,1676167199999,71106.82001,313,1330.11,18173.47089,0 -1676167200000,13.657,13.666,13.650,13.654,8625.92,1676167499999,117811.93451,617,5044.08,68894.08654,0 -1676167500000,13.654,13.660,13.641,13.644,9302.88,1676167799999,126965.21994,499,2510.75,34272.56047,0 -1676167800000,13.644,13.667,13.643,13.660,10246.06,1676168099999,139894.95554,497,5351.56,73071.88983,0 -1676168100000,13.660,13.673,13.653,13.669,5682.92,1676168399999,77632.64029,423,2362.78,32283.18003,0 -1676168400000,13.669,13.674,13.642,13.644,7354.32,1676168699999,100430.88175,514,3326.89,45429.82522,0 -1676168700000,13.644,13.667,13.640,13.667,5087.18,1676168999999,69434.97299,332,3693.42,50417.18413,0 -1676169000000,13.667,13.688,13.666,13.684,9131.22,1676169299999,124884.90052,439,7151.44,97806.63754,0 -1676169300000,13.683,13.687,13.650,13.652,5739.94,1676169599999,78437.89972,480,1378.02,18832.56257,0 -1676169600000,13.653,13.670,13.652,13.657,5463.92,1676169899999,74653.91111,298,2963.05,40486.53369,0 -1676169900000,13.657,13.671,13.657,13.669,2775.47,1676170199999,37929.77647,250,1737.36,23740.42831,0 -1676170200000,13.668,13.674,13.663,13.673,1849.03,1676170499999,25274.01480,189,1343.20,18360.64660,0 -1676170500000,13.672,13.716,13.672,13.714,13831.88,1676170799999,189391.92298,690,11030.09,151015.27676,0 -1676170800000,13.714,13.746,13.703,13.718,29539.94,1676171099999,405499.11144,1414,18309.18,251349.15671,0 -1676171100000,13.719,13.724,13.708,13.709,7648.81,1676171399999,104915.49792,413,3087.57,42350.63341,0 -1676171400000,13.709,13.725,13.706,13.719,6640.67,1676171699999,91080.22651,351,3798.06,52091.13587,0 -1676171700000,13.718,13.725,13.706,13.708,3842.59,1676171999999,52702.65830,296,1937.25,26573.02982,0 -1676172000000,13.707,13.711,13.695,13.703,6219.98,1676172299999,85223.94116,314,3082.85,42237.79846,0 -1676172300000,13.701,13.701,13.649,13.663,44264.65,1676172599999,605218.64230,1112,6938.72,94833.26138,0 -1676172600000,13.663,13.676,13.647,13.647,10465.08,1676172899999,142992.68545,512,3672.53,50189.13933,0 -1676172900000,13.647,13.649,13.640,13.643,24222.05,1676173199999,330508.26322,497,16881.69,230359.51745,0 -1676173200000,13.643,13.660,13.643,13.654,21346.24,1676173499999,291345.10101,365,18410.54,251266.73247,0 -1676173500000,13.655,13.668,13.643,13.650,14926.46,1676173799999,203772.10149,467,4481.93,61173.43761,0 -1676173800000,13.650,13.657,13.644,13.648,7918.54,1676174099999,108091.08954,325,3650.93,49836.71641,0 -1676174100000,13.648,13.649,13.629,13.630,13045.35,1676174399999,177917.28049,512,4722.36,64398.84004,0 -1676174400000,13.632,13.650,13.621,13.635,17052.86,1676174699999,232528.68742,1048,7773.11,105996.43486,0 -1676174700000,13.636,13.652,13.634,13.647,9032.19,1676174999999,123223.78929,486,3993.68,54489.15296,0 -1676175000000,13.647,13.660,13.644,13.645,4136.22,1676175299999,56468.73156,290,2078.42,28375.50699,0 -1676175300000,13.644,13.645,13.617,13.630,6808.79,1676175599999,92785.00395,440,2762.75,37645.52779,0 -1676175600000,13.629,13.636,13.620,13.628,10137.75,1676175899999,138161.46729,430,4619.39,62963.18937,0 -1676175900000,13.628,13.647,13.624,13.647,5757.66,1676176199999,78498.54177,363,4021.97,54835.73108,0 -1676176200000,13.646,13.653,13.638,13.651,8201.27,1676176499999,111919.40739,472,3038.78,41469.34193,0 -1676176500000,13.651,13.651,13.617,13.619,8071.10,1676176799999,110063.92613,416,1988.33,27115.56563,0 -1676176800000,13.620,13.630,13.618,13.629,6176.16,1676177099999,84140.43259,416,3970.35,54093.55532,0 -1676177100000,13.629,13.629,13.610,13.610,26210.65,1676177399999,356946.31816,725,6755.82,92010.79429,0 -1676177400000,13.610,13.622,13.610,13.620,4434.78,1676177699999,60392.57095,246,2649.78,36085.81501,0 -1676177700000,13.621,13.630,13.613,13.629,2340.62,1676177999999,31876.16062,191,1264.24,17219.20346,0 -1676178000000,13.630,13.643,13.624,13.638,8039.83,1676178299999,109626.89848,550,4386.64,59807.96189,0 -1676178300000,13.637,13.645,13.631,13.644,3384.48,1676178599999,46156.20878,311,1916.55,26136.38978,0 -1676178600000,13.644,13.650,13.639,13.650,5875.50,1676178899999,80170.32654,296,4314.01,58865.14052,0 -1676178900000,13.650,13.651,13.642,13.650,3486.93,1676179199999,47584.21826,259,1785.58,24367.84159,0 -1676179200000,13.649,13.659,13.648,13.656,4245.45,1676179499999,57964.42902,269,1644.53,22457.36470,0 -1676179500000,13.657,13.657,13.648,13.652,2813.70,1676179799999,38414.37672,222,1328.14,18133.42683,0 -1676179800000,13.651,13.668,13.646,13.664,5431.03,1676180099999,74191.76603,379,2081.91,28439.56060,0 -1676180100000,13.665,13.668,13.650,13.650,4524.52,1676180399999,61799.92004,340,2245.82,30679.96059,0 -1676180400000,13.649,13.655,13.646,13.649,3078.87,1676180699999,42027.64923,215,1833.44,25026.50008,0 -1676180700000,13.649,13.650,13.642,13.649,3279.60,1676180999999,44752.46538,245,1739.70,23738.87016,0 -1676181000000,13.649,13.649,13.635,13.641,4998.93,1676181299999,68189.59507,272,1681.75,22940.85805,0 -1676181300000,13.641,13.644,13.630,13.635,21003.01,1676181599999,286381.59390,342,17777.52,242402.15314,0 -1676181600000,13.635,13.654,13.635,13.650,8292.39,1676181899999,113130.35247,644,2742.46,37418.50736,0 -1676181900000,13.650,13.666,13.641,13.666,5327.10,1676182199999,72717.32271,343,2539.66,34679.50641,0 -1676182200000,13.666,13.668,13.653,13.656,5233.37,1676182499999,71500.61154,330,2842.94,38841.86611,0 -1676182500000,13.656,13.664,13.649,13.662,4466.48,1676182799999,60992.82631,277,3159.37,43145.80152,0 -1676182800000,13.661,13.669,13.654,13.667,3677.61,1676183099999,50242.36121,261,1810.33,24732.03773,0 -1676183100000,13.666,13.671,13.663,13.670,4872.26,1676183399999,66590.45308,289,3271.15,44709.40932,0 -1676183400000,13.671,13.679,13.667,13.674,7106.73,1676183699999,97166.98411,388,4023.95,55018.50210,0 -1676183700000,13.674,13.684,13.666,13.680,5563.71,1676183999999,76090.35138,329,3941.41,53908.09645,0 -1676184000000,13.681,13.692,13.681,13.685,4000.28,1676184299999,54747.08654,327,2288.83,31324.30246,0 -1676184300000,13.686,13.687,13.669,13.673,6216.10,1676184599999,85044.77133,306,1855.32,25379.04724,0 -1676184600000,13.673,13.692,13.673,13.690,5009.01,1676184899999,68545.82280,343,3426.35,46885.24460,0 -1676184900000,13.689,13.710,13.688,13.709,13368.19,1676185199999,183112.91245,700,7693.52,105393.99309,0 -1676185200000,13.709,13.724,13.706,13.719,31298.56,1676185499999,429239.81116,899,10524.31,144341.28205,0 -1676185500000,13.720,13.731,13.707,13.730,23603.14,1676185799999,323791.80355,702,9314.25,127798.12524,0 -1676185800000,13.730,13.738,13.723,13.728,17830.89,1676186099999,244827.09218,627,8249.41,113275.49424,0 -1676186100000,13.728,13.737,13.703,13.706,12396.95,1676186399999,170067.43948,557,4262.70,58492.01179,0 -1676186400000,13.708,13.737,13.698,13.718,27735.99,1676186699999,380407.63110,927,15226.69,208857.99898,0 -1676186700000,13.718,13.726,13.707,13.721,7482.95,1676186999999,102646.15936,368,4819.18,66111.96155,0 -1676187000000,13.722,13.740,13.720,13.738,11425.55,1676187299999,156886.01628,518,6726.88,92375.49776,0 -1676187300000,13.739,13.741,13.713,13.717,8895.90,1676187599999,122103.25661,400,3756.31,51552.16722,0 -1676187600000,13.715,13.728,13.714,13.722,9061.73,1676187899999,124335.31842,444,4010.24,55028.34211,0 -1676187900000,13.722,13.725,13.715,13.724,4742.53,1676188199999,65065.78771,337,2651.52,36380.32283,0 -1676188200000,13.723,13.734,13.719,13.731,6362.19,1676188499999,87334.50046,387,4081.28,56028.05849,0 -1676188500000,13.730,13.743,13.724,13.725,13427.69,1676188799999,184431.59042,496,2755.01,37841.05998,0 -1676188800000,13.725,13.740,13.720,13.723,9020.15,1676189099999,123857.40765,716,4663.94,64040.07956,0 -1676189100000,13.724,13.745,13.719,13.743,6702.39,1676189399999,92043.51418,505,4156.43,57082.93198,0 -1676189400000,13.743,13.745,13.733,13.744,9457.70,1676189699999,129943.55581,489,4570.36,62806.07873,0 -1676189700000,13.744,13.761,13.739,13.758,7352.73,1676189999999,101113.35292,623,5260.01,72337.92797,0 -1676190000000,13.758,13.768,13.757,13.763,7902.50,1676190299999,108758.71104,437,4075.84,56095.73202,0 -1676190300000,13.763,13.770,13.760,13.770,6716.05,1676190599999,92451.94402,521,3154.27,43425.50440,0 -1676190600000,13.770,13.773,13.761,13.769,12758.37,1676190899999,175646.19182,592,3141.35,43252.39703,0 -1676190900000,13.769,13.777,13.747,13.763,22355.28,1676191199999,307633.69241,634,11454.53,157636.37218,0 -1676191200000,13.764,13.779,13.760,13.771,13799.35,1676191499999,190026.54830,643,3727.94,51343.76423,0 -1676191500000,13.771,13.778,13.733,13.741,15735.43,1676191799999,216408.31749,809,6341.20,87226.56368,0 -1676191800000,13.742,13.759,13.740,13.740,7438.59,1676192099999,102286.09345,516,4747.65,65289.10355,0 -1676192100000,13.739,13.741,13.717,13.728,17113.23,1676192399999,234959.92995,754,9561.28,131290.17609,0 -1676192400000,13.729,13.750,13.724,13.747,14009.80,1676192699999,192446.63781,759,7838.24,107673.08495,0 -1676192700000,13.748,13.764,13.744,13.759,15651.56,1676192999999,215306.02838,771,8933.35,122890.99941,0 -1676193000000,13.759,13.769,13.738,13.755,24818.57,1676193299999,341329.91916,1049,12963.48,178267.66868,0 -1676193300000,13.755,13.780,13.751,13.777,9847.39,1676193599999,135613.48882,596,6028.21,83018.64966,0 -1676193600000,13.777,13.813,13.760,13.803,27318.08,1676193899999,376682.84967,1478,18639.23,257040.85925,0 -1676193900000,13.802,13.822,13.797,13.815,26850.30,1676194199999,370855.85451,1276,16991.47,234705.81180,0 -1676194200000,13.816,13.816,13.788,13.800,11296.43,1676194499999,155882.34053,735,3998.33,55174.09169,0 -1676194500000,13.801,13.802,13.760,13.775,19447.49,1676194799999,267981.61999,885,6386.11,88002.99436,0 -1676194800000,13.773,13.785,13.771,13.775,5414.77,1676195099999,74606.64800,431,2936.65,40464.50440,0 -1676195100000,13.775,13.807,13.771,13.806,9162.13,1676195399999,126354.26235,455,6629.98,91459.22917,0 -1676195400000,13.806,13.846,13.806,13.834,28606.38,1676195699999,395433.31666,1374,19073.26,263657.41419,0 -1676195700000,13.835,13.840,13.807,13.810,23434.79,1676195999999,324000.12506,1108,8697.28,120292.53228,0 -1676196000000,13.810,13.823,13.803,13.804,11476.47,1676196299999,158526.33787,763,4563.66,63043.78227,0 -1676196300000,13.804,13.814,13.783,13.790,12782.79,1676196599999,176383.10305,825,6149.59,84861.60139,0 -1676196600000,13.791,13.801,13.770,13.781,11521.08,1676196899999,158862.83841,593,3196.61,44088.56452,0 -1676196900000,13.781,13.791,13.763,13.791,11359.89,1676197199999,156471.95028,714,6028.12,83045.02716,0 -1676197200000,13.791,13.804,13.788,13.795,7555.81,1676197499999,104233.51721,581,4643.00,64052.21684,0 -1676197500000,13.797,13.805,13.792,13.802,7815.13,1676197799999,107842.89323,636,3855.27,53204.91083,0 -1676197800000,13.803,13.836,13.794,13.836,12242.86,1676198099999,169213.18451,681,5444.62,75252.53257,0 -1676198100000,13.835,13.837,13.816,13.837,10454.28,1676198399999,144579.14598,611,4695.50,64946.92505,0 -1676198400000,13.837,13.856,13.833,13.848,15469.87,1676198699999,214201.34618,834,8173.74,113182.38741,0 -1676198700000,13.847,13.858,13.834,13.842,11639.50,1676198999999,161170.42569,643,7161.12,99161.04748,0 -1676199000000,13.842,13.843,13.823,13.842,18858.77,1676199299999,260840.04834,772,7530.19,104162.87116,0 -1676199300000,13.844,13.862,13.837,13.861,10686.95,1676199599999,148031.30031,546,7065.20,97871.45232,0 -1676199600000,13.861,13.870,13.850,13.851,19342.75,1676199899999,268065.51152,898,7049.97,97723.09418,0 -1676199900000,13.852,13.871,13.850,13.864,13268.04,1676200199999,183931.67100,739,7185.18,99610.20104,0 -1676200200000,13.865,13.882,13.856,13.866,17810.49,1676200499999,246981.80696,842,9059.24,125642.96959,0 -1676200500000,13.867,13.885,13.866,13.883,10225.96,1676200799999,141915.25789,574,5910.74,82030.55885,0 -1676200800000,13.884,13.887,13.875,13.876,11413.61,1676201099999,158442.64818,483,2998.43,41628.98414,0 -1676201100000,13.876,13.883,13.860,13.867,11522.61,1676201399999,159792.10992,598,4980.78,69077.01461,0 -1676201400000,13.868,13.885,13.859,13.881,11927.20,1676201699999,165490.67477,608,4954.32,68747.23307,0 -1676201700000,13.882,13.886,13.871,13.879,9425.28,1676201999999,130808.65890,480,4939.57,68551.23560,0 -1676202000000,13.879,13.889,13.879,13.885,7362.12,1676202299999,102225.67985,443,4979.13,69139.38942,0 -1676202300000,13.886,13.892,13.863,13.866,15577.54,1676202599999,216161.18985,699,4313.97,59865.81208,0 -1676202600000,13.866,13.877,13.861,13.870,11121.04,1676202899999,154240.37053,486,6230.91,86418.85741,0 -1676202900000,13.872,13.883,13.841,13.846,31611.14,1676203199999,438075.28497,896,6438.57,89240.17979,0 -1676203200000,13.845,13.870,13.845,13.856,17883.91,1676203499999,247781.93122,1086,9417.76,130496.29678,0 -1676203500000,13.856,13.901,13.856,13.873,35607.16,1676203799999,494431.86035,1127,28743.91,399164.60479,0 -1676203800000,13.872,13.885,13.865,13.870,8548.53,1676204099999,118608.91698,562,3999.46,55489.78215,0 -1676204100000,13.870,13.891,13.870,13.885,14383.44,1676204399999,199675.05756,740,10919.35,151585.89016,0 -1676204400000,13.885,13.889,13.851,13.875,26118.92,1676204699999,362271.62952,825,5889.63,81696.36304,0 -1676204700000,13.877,13.907,13.877,13.880,26683.24,1676204999999,370734.74356,971,14580.85,202570.08728,0 -1676205000000,13.880,13.887,13.872,13.878,14403.74,1676205299999,199920.75314,639,5233.55,72645.81491,0 -1676205300000,13.878,13.881,13.843,13.846,16426.68,1676205599999,227627.54880,900,5424.89,75173.02584,0 -1676205600000,13.846,13.846,13.778,13.805,48360.53,1676205899999,667779.32475,2238,21108.91,291493.37606,0 -1676205900000,13.805,13.834,13.799,13.808,15334.49,1676206199999,211846.74608,998,5329.00,73635.95620,0 -1676206200000,13.807,13.809,13.718,13.778,88530.37,1676206499999,1218412.00107,2791,46881.94,645148.44400,0 -1676206500000,13.778,13.782,13.754,13.781,13735.94,1676206799999,189153.64688,776,3881.78,53457.92081,0 -1676206800000,13.781,13.800,13.775,13.783,20378.19,1676207099999,280993.53222,1162,8794.22,121273.99445,0 -1676207100000,13.783,13.817,13.776,13.809,8254.22,1676207399999,113935.84697,593,5712.51,78850.67604,0 -1676207400000,13.808,13.886,13.796,13.873,58008.71,1676207699999,803255.91133,2070,40822.70,565249.97592,0 -1676207700000,13.873,13.873,13.828,13.834,36967.70,1676207999999,511843.12226,1555,16589.10,229682.31579,0 -1676208000000,13.835,13.835,13.788,13.791,23185.85,1676208299999,320100.81493,1169,7497.26,103515.18153,0 -1676208300000,13.790,13.790,13.761,13.785,23214.10,1676208599999,319786.73900,1288,11279.52,155403.52767,0 -1676208600000,13.786,13.812,13.744,13.756,31007.27,1676208899999,427206.06425,1393,12919.31,177961.99887,0 -1676208900000,13.757,13.777,13.745,13.762,13382.62,1676209199999,184138.27621,767,4007.25,55153.73516,0 -1676209200000,13.763,13.767,13.740,13.756,16804.64,1676209499999,231097.96624,860,7813.29,107463.68498,0 -1676209500000,13.756,13.778,13.756,13.763,12038.39,1676209799999,165743.89878,755,3500.05,48188.53895,0 -1676209800000,13.763,13.786,13.763,13.778,12896.29,1676210099999,177659.28065,869,6912.46,95236.11644,0 -1676210100000,13.779,13.813,13.770,13.791,24170.77,1676210399999,333298.50552,922,6047.34,83410.08695,0 -1676210400000,13.790,13.813,13.783,13.802,18287.31,1676210699999,252350.20650,1127,8381.85,115664.62288,0 -1676210700000,13.802,13.812,13.798,13.799,7843.15,1676210999999,108265.32021,515,3032.68,41864.61298,0 -1676211000000,13.797,13.800,13.776,13.782,6515.62,1676211299999,89823.38872,406,1838.73,25352.40734,0 -1676211300000,13.782,13.789,13.776,13.785,7540.90,1676211599999,103930.45236,466,2957.96,40769.74636,0 -1676211600000,13.785,13.803,13.785,13.791,8183.13,1676211899999,112874.95316,533,3229.03,44535.68119,0 -1676211900000,13.791,13.808,13.764,13.799,23522.73,1676212199999,324173.76473,965,9486.83,130765.85481,0 -1676212200000,13.800,13.839,13.800,13.832,16388.47,1676212499999,226521.13126,902,8257.37,114138.41654,0 -1676212500000,13.833,13.861,13.831,13.844,20845.53,1676212799999,288589.91386,1110,8261.08,114376.75312,0 -1676212800000,13.844,13.883,13.831,13.865,30900.60,1676213099999,428242.34769,1570,13932.06,193125.15215,0 -1676213100000,13.865,13.866,13.820,13.826,19938.91,1676213399999,275928.08345,1202,7515.67,103996.26284,0 -1676213400000,13.828,13.847,13.816,13.847,14861.45,1676213699999,205577.20553,917,10642.98,147240.28374,0 -1676213700000,13.847,13.865,13.843,13.852,15148.08,1676213999999,209871.58435,843,9565.37,132531.39561,0 -1676214000000,13.854,13.890,13.840,13.847,47889.48,1676214299999,664148.39756,1868,23898.44,331515.86627,0 -1676214300000,13.845,13.846,13.782,13.795,26179.39,1676214599999,361382.30839,1270,6047.61,83529.59209,0 -1676214600000,13.796,13.855,13.782,13.855,18691.88,1676214899999,258176.78178,1019,13075.49,180602.52472,0 -1676214900000,13.855,13.896,13.841,13.869,48856.64,1676215199999,677689.44067,2290,27743.10,384826.49156,0 -1676215200000,13.871,13.877,13.833,13.847,14943.94,1676215499999,207037.74178,1044,8008.02,110954.00340,0 -1676215500000,13.846,13.846,13.800,13.802,30261.74,1676215799999,418249.10420,1213,6994.76,96729.78510,0 -1676215800000,13.802,13.851,13.802,13.847,12398.05,1676216099999,171420.76279,933,6470.63,89467.18887,0 -1676216100000,13.845,13.852,13.820,13.822,9374.90,1676216399999,129715.77706,530,1460.93,20219.95324,0 -1676216400000,13.824,13.829,13.810,13.813,5307.75,1676216699999,73349.40241,409,2235.07,30891.01406,0 -1676216700000,13.812,13.843,13.812,13.822,8077.44,1676216999999,111708.31106,490,3756.96,51947.08743,0 -1676217000000,13.823,13.850,13.822,13.826,10906.19,1676217299999,150907.68489,587,5732.85,79324.76194,0 -1676217300000,13.826,13.859,13.825,13.848,13086.65,1676217599999,181187.35915,631,5034.69,69709.52477,0 -1676217600000,13.849,13.879,13.849,13.853,21691.08,1676217899999,300741.76913,1317,9620.00,133378.72936,0 -1676217900000,13.853,13.871,13.841,13.858,23810.13,1676218199999,329897.65843,1108,11593.46,160627.45401,0 -1676218200000,13.860,13.869,13.827,13.827,21321.66,1676218499999,295104.81090,1033,7395.74,102365.97229,0 -1676218500000,13.827,13.851,13.810,13.845,20835.77,1676218799999,288036.68356,985,10179.18,140723.58424,0 -1676218800000,13.844,13.871,13.816,13.819,17802.78,1676219099999,246482.79950,1099,9134.99,126502.91612,0 -1676219100000,13.818,13.822,13.792,13.818,15442.62,1676219399999,213275.87481,906,7418.82,102468.23235,0 -1676219400000,13.819,13.873,13.805,13.848,26594.99,1676219699999,368237.27263,1261,14244.29,197276.16622,0 -1676219700000,13.849,13.896,13.840,13.885,28033.73,1676219999999,388922.62849,1642,13677.86,189785.48144,0 -1676220000000,13.884,13.885,13.852,13.878,14454.92,1676220299999,200454.73401,1120,5718.49,79323.51658,0 -1676220300000,13.878,13.899,13.855,13.891,30473.08,1676220599999,422806.00486,1448,16101.76,223428.05569,0 -1676220600000,13.892,13.929,13.890,13.925,44258.10,1676220899999,615765.35008,2301,31574.41,439308.76100,0 -1676220900000,13.925,13.930,13.887,13.887,13836.50,1676221199999,192509.49553,934,5479.03,76250.86287,0 -1676221200000,13.887,13.912,13.875,13.906,18061.41,1676221499999,250932.45156,1116,7568.33,105154.69068,0 -1676221500000,13.907,13.929,13.906,13.915,17525.17,1676221799999,243951.23547,1018,11017.21,153371.26700,0 -1676221800000,13.914,13.935,13.893,13.912,16473.93,1676222099999,229249.33244,978,5877.99,81817.21892,0 -1676222100000,13.912,13.925,13.886,13.895,12279.66,1676222399999,170740.17513,952,4936.35,68643.22869,0 -1676222400000,13.893,13.912,13.892,13.905,7198.05,1676222699999,100068.67894,575,3630.48,50473.82537,0 -1676222700000,13.904,13.929,13.903,13.922,6971.90,1676222999999,97039.84558,572,3123.43,43473.87160,0 -1676223000000,13.922,13.935,13.917,13.932,9778.87,1676223299999,136174.70634,763,4147.87,57766.60795,0 -1676223300000,13.932,13.935,13.908,13.912,9210.33,1676223599999,128224.91139,639,3527.25,49116.06519,0 -1676223600000,13.913,13.914,13.891,13.893,17050.62,1676223899999,237073.36009,700,3893.27,54143.64821,0 -1676223900000,13.894,13.899,13.856,13.862,16352.91,1676224199999,226951.43638,976,5554.44,77106.92215,0 -1676224200000,13.861,13.875,13.856,13.861,11662.82,1676224499999,161714.73156,754,6008.32,83322.65576,0 -1676224500000,13.861,13.877,13.852,13.854,11377.80,1676224799999,157745.63974,812,6247.96,86627.84733,0 -1676224800000,13.855,13.860,13.831,13.844,18962.70,1676225099999,262559.19701,1253,5932.50,82136.61257,0 -1676225100000,13.845,13.865,13.829,13.831,20696.80,1676225399999,286632.92526,918,7166.74,99234.91340,0 -1676225400000,13.831,13.896,13.820,13.875,27367.69,1676225699999,379380.98719,1340,16817.00,233146.45337,0 -1676225700000,13.875,13.904,13.869,13.879,23904.25,1676225999999,331866.85875,1125,12140.31,168568.63022,0 -1676226000000,13.878,13.899,13.875,13.890,6432.56,1676226299999,89345.36414,525,2641.36,36691.06774,0 -1676226300000,13.889,13.895,13.850,13.858,10176.87,1676226599999,141129.95556,610,4768.57,66126.04792,0 -1676226600000,13.857,13.888,13.849,13.883,11176.17,1676226899999,154997.53633,556,3325.64,46132.09838,0 -1676226900000,13.884,13.889,13.872,13.873,5082.96,1676227199999,70547.57253,396,1851.95,25707.57795,0 -1676227200000,13.874,13.885,13.860,13.868,7188.42,1676227499999,99729.07735,531,3617.46,50195.87610,0 -1676227500000,13.868,13.874,13.857,13.862,6824.67,1676227799999,94619.84310,504,3161.73,43840.61284,0 -1676227800000,13.862,13.869,13.855,13.859,3765.89,1676228099999,52204.68912,246,1840.37,25512.93115,0 -1676228100000,13.859,13.865,13.856,13.859,7781.96,1676228399999,107863.64381,321,2300.63,31891.08655,0 -1676228400000,13.856,13.869,13.840,13.848,13565.45,1676228699999,187929.06968,705,4068.38,56359.24901,0 -1676228700000,13.848,13.861,13.835,13.841,7240.27,1676228999999,100262.91165,463,3500.57,48476.64657,0 -1676229000000,13.844,13.847,13.835,13.835,4356.80,1676229299999,60303.23467,289,1743.30,24131.03982,0 -1676229300000,13.835,13.854,13.799,13.833,44262.55,1676229599999,612242.11677,1596,30385.19,420412.15596,0 -1676229600000,13.833,13.852,13.822,13.848,8941.63,1676229899999,123746.11457,438,4367.11,60447.66546,0 -1676229900000,13.848,13.864,13.840,13.863,6341.31,1676230199999,87836.29011,416,2463.37,34125.82270,0 -1676230200000,13.862,13.886,13.854,13.878,15074.86,1676230499999,209062.34222,763,8834.93,122564.13647,0 -1676230500000,13.877,13.882,13.862,13.863,5682.67,1676230799999,78840.37430,391,2342.16,32493.31661,0 -1676230800000,13.866,13.880,13.866,13.873,6227.67,1676231099999,86400.19892,352,2676.65,37135.49694,0 -1676231100000,13.875,13.908,13.875,13.907,9624.20,1676231399999,133699.05541,607,7208.06,100140.55032,0 -1676231400000,13.907,13.909,13.888,13.900,7171.66,1676231699999,99672.70933,453,2650.87,36842.05270,0 -1676231700000,13.899,13.900,13.872,13.881,7285.42,1676231999999,101171.47521,479,2585.55,35908.95484,0 -1676232000000,13.882,13.909,13.873,13.903,13858.46,1676232299999,192542.43567,765,7573.05,105216.52569,0 -1676232300000,13.903,13.926,13.897,13.915,18784.60,1676232599999,261402.51474,795,9224.55,128375.40682,0 -1676232600000,13.918,13.925,13.903,13.908,14321.02,1676232899999,199297.50364,510,5054.12,70334.91053,0 -1676232900000,13.908,13.926,13.903,13.925,22527.87,1676233199999,313584.73146,706,14184.21,197445.77094,0 -1676233200000,13.926,13.933,13.882,13.889,50428.11,1676233499999,701650.81457,1291,21738.15,302600.22678,0 -1676233500000,13.888,13.902,13.877,13.902,6958.77,1676233799999,96622.87293,388,2472.85,34348.10901,0 -1676233800000,13.900,13.904,13.862,13.865,10528.56,1676234099999,146135.31799,674,4092.28,56787.25667,0 -1676234100000,13.865,13.879,13.851,13.876,21343.14,1676234399999,295918.62201,771,9866.54,136849.75419,0 -1676234400000,13.875,13.889,13.860,13.884,14461.08,1676234699999,200670.69206,586,7984.13,110789.43548,0 -1676234700000,13.885,13.896,13.872,13.872,10640.46,1676234999999,147770.69361,433,5960.41,82788.26453,0 -1676235000000,13.871,13.871,13.843,13.853,17327.38,1676235299999,240063.31828,722,6406.58,88764.45275,0 -1676235300000,13.853,13.865,13.848,13.865,6311.06,1676235599999,87458.03463,288,2448.98,33940.00577,0 -1676235600000,13.867,13.886,13.841,13.851,16786.19,1676235899999,232816.64336,801,8884.64,123243.03601,0 -1676235900000,13.851,13.866,13.841,13.845,5662.69,1676236199999,78456.36000,357,1832.42,25387.28260,0 -1676236200000,13.845,13.850,13.810,13.814,17377.52,1676236499999,240261.45395,770,5559.22,76871.65565,0 -1676236500000,13.814,13.823,13.794,13.815,24473.61,1676236799999,337965.59630,998,7713.67,106531.44093,0 -1676236800000,13.816,13.829,13.815,13.815,7845.79,1676237099999,108441.06951,401,4900.18,67730.83248,0 -1676237100000,13.815,13.815,13.700,13.738,78622.45,1676237399999,1080529.38294,2865,27663.92,380126.00481,0 -1676237400000,13.737,13.766,13.670,13.695,43519.79,1676237699999,596706.26449,2127,17989.43,246645.51761,0 -1676237700000,13.694,13.697,13.571,13.648,95243.21,1676237999999,1298549.93238,3992,41135.84,560969.79727,0 -1676238000000,13.648,13.667,13.603,13.625,29942.12,1676238299999,408230.25880,1680,15605.88,212800.61981,0 -1676238300000,13.625,13.662,13.600,13.616,23045.63,1676238599999,314208.84589,1383,11434.19,155888.04415,0 -1676238600000,13.616,13.616,13.537,13.542,55976.13,1676238899999,759648.08323,2717,30887.06,419116.85710,0 -1676238900000,13.542,13.579,13.521,13.542,43939.46,1676239199999,595132.44804,1690,24426.50,330888.01568,0 -1676239200000,13.541,13.581,13.509,13.522,44198.38,1676239499999,598637.74835,2243,22437.10,303885.87289,0 -1676239500000,13.522,13.527,13.362,13.436,130400.03,1676239799999,1752548.21010,6347,60134.57,808042.62647,0 -1676239800000,13.435,13.456,13.389,13.426,56317.18,1676240099999,755848.45545,2357,32044.58,429991.63454,0 -1676240100000,13.426,13.461,13.393,13.459,36145.64,1676240399999,485389.53700,1837,22108.05,296958.40243,0 -1676240400000,13.460,13.504,13.450,13.502,38908.48,1676240699999,524277.88580,1632,23282.30,313799.09615,0 -1676240700000,13.503,13.551,13.493,13.542,27890.16,1676240999999,377259.76236,1501,12277.82,166087.98597,0 -1676241000000,13.542,13.582,13.529,13.576,30034.39,1676241299999,407003.49695,1834,17760.70,240671.63726,0 -1676241300000,13.577,13.581,13.544,13.568,20917.56,1676241599999,283711.48034,1475,10988.18,149034.18721,0 -1676241600000,13.568,13.596,13.558,13.585,13070.23,1676241899999,177499.02558,787,7846.77,106573.84714,0 -1676241900000,13.584,13.593,13.575,13.580,5766.69,1676242199999,78335.52591,560,3253.16,44193.91421,0 -1676242200000,13.579,13.593,13.571,13.590,12992.14,1676242499999,176417.27310,597,8535.08,115894.31012,0 -1676242500000,13.592,13.594,13.557,13.567,11245.79,1676242799999,152643.17665,612,2795.68,37946.08872,0 -1676242800000,13.567,13.619,13.542,13.595,46569.15,1676243099999,632938.22113,2097,29734.46,404241.26167,0 -1676243100000,13.595,13.595,13.553,13.563,15522.76,1676243399999,210683.78326,825,7603.92,103206.06576,0 -1676243400000,13.563,13.607,13.553,13.604,12026.30,1676243699999,163365.31014,574,7288.67,99010.14921,0 -1676243700000,13.606,13.627,13.590,13.598,21008.26,1676243999999,285840.19145,811,8991.39,122360.31510,0 -1676244000000,13.603,13.607,13.561,13.578,10153.21,1676244299999,137872.22929,546,4081.16,55415.17825,0 -1676244300000,13.580,13.582,13.519,13.545,23355.04,1676244599999,316304.04401,980,12113.03,164014.33383,0 -1676244600000,13.546,13.555,13.500,13.524,15709.49,1676244899999,212496.85592,788,5206.22,70431.40952,0 -1676244900000,13.523,13.550,13.501,13.550,13743.08,1676245199999,185745.18280,632,4914.09,66429.63712,0 -1676245200000,13.550,13.569,13.540,13.550,8524.15,1676245499999,115547.12880,520,4485.24,60801.59198,0 -1676245500000,13.552,13.552,13.502,13.512,11603.75,1676245799999,156983.78529,623,4477.17,60577.27526,0 -1676245800000,13.512,13.515,13.491,13.500,12097.86,1676246099999,163350.71295,517,5455.78,73681.00844,0 -1676246100000,13.501,13.542,13.501,13.531,12285.64,1676246399999,166170.59627,517,7616.68,103001.99333,0 -1676246400000,13.532,13.534,13.486,13.509,44981.00,1676246699999,607267.84962,1610,24047.63,324597.43061,0 -1676246700000,13.509,13.512,13.483,13.485,31284.01,1676246999999,422328.59941,1190,11232.77,151651.01305,0 -1676247000000,13.486,13.489,13.451,13.457,37840.50,1676247299999,509531.52859,1312,16620.53,223826.13464,0 -1676247300000,13.456,13.477,13.416,13.425,17130.64,1676247599999,230320.87199,1097,9517.53,127992.37721,0 -1676247600000,13.424,13.496,13.421,13.445,21127.45,1676247899999,284526.29776,993,12273.12,165307.94848,0 -1676247900000,13.444,13.453,13.427,13.435,18244.17,1676248199999,245191.22394,701,7713.13,103662.41595,0 -1676248200000,13.436,13.467,13.420,13.429,23183.90,1676248499999,311728.47542,897,12571.16,169041.17975,0 -1676248500000,13.428,13.428,13.362,13.390,39998.82,1676248799999,535585.00961,1563,17199.25,230268.49638,0 -1676248800000,13.389,13.431,13.375,13.424,24008.56,1676249099999,322134.33527,1045,14126.54,189576.48899,0 -1676249100000,13.424,13.474,13.418,13.470,91211.34,1676249399999,1226479.15363,2348,47107.31,633573.25632,0 -1676249400000,13.470,13.510,13.465,13.486,30184.05,1676249699999,407131.12023,1295,14154.66,190962.24947,0 -1676249700000,13.486,13.487,13.433,13.433,27803.56,1676249999999,374176.90701,863,14955.78,201250.46235,0 -1676250000000,13.433,13.436,13.301,13.319,134833.10,1676250299999,1801481.61089,4403,36975.10,494266.94353,0 -1676250300000,13.320,13.325,13.254,13.271,123187.61,1676250599999,1636520.03401,3245,69397.05,921826.98547,0 -1676250600000,13.270,13.315,13.260,13.299,42687.81,1676250899999,567019.72850,1394,26482.49,351767.01567,0 -1676250900000,13.299,13.334,13.291,13.326,62980.59,1676251199999,838365.31713,1841,40722.41,542166.76527,0 -1676251200000,13.326,13.342,13.312,13.312,16890.62,1676251499999,225091.42068,808,5718.28,76207.47131,0 -1676251500000,13.311,13.311,13.265,13.267,29135.11,1676251799999,387034.86164,988,8691.87,115420.81794,0 -1676251800000,13.267,13.289,13.200,13.287,109193.29,1676252099999,1445075.22621,3678,49342.27,653174.96687,0 -1676252100000,13.282,13.312,13.264,13.311,43641.52,1676252399999,580028.65360,1550,18176.21,241588.02315,0 -1676252400000,13.312,13.328,13.293,13.320,28532.01,1676252699999,379873.00358,1005,11619.11,154718.73295,0 -1676252700000,13.321,13.326,13.283,13.283,20581.72,1676252999999,273946.27333,864,9279.43,123526.40627,0 -1676253000000,13.284,13.291,13.225,13.250,31090.74,1676253299999,411921.28025,1124,11104.32,147160.03420,0 -1676253300000,13.251,13.267,13.218,13.253,25408.75,1676253599999,336345.17352,971,13613.00,180212.84777,0 -1676253600000,13.253,13.269,13.235,13.247,40313.75,1676253899999,534357.40507,1490,23204.23,307586.92382,0 -1676253900000,13.247,13.248,13.215,13.237,20540.57,1676254199999,271705.66002,901,10272.56,135887.51626,0 -1676254200000,13.239,13.269,13.237,13.250,17536.54,1676254499999,232468.45461,736,8360.36,110833.32262,0 -1676254500000,13.250,13.261,13.217,13.256,15388.95,1676254799999,203676.09311,718,9764.60,129235.67641,0 -1676254800000,13.252,13.253,13.146,13.165,64263.15,1676255099999,847419.78706,2380,20589.80,271440.04020,0 -1676255100000,13.166,13.206,13.131,13.136,35376.48,1676255399999,465641.23253,1846,15682.72,206495.84577,0 -1676255400000,13.136,13.190,13.031,13.179,210081.31,1676255699999,2753458.52226,7005,76425.41,1001991.34506,0 -1676255700000,13.179,13.227,13.176,13.224,58329.47,1676255999999,769894.71217,1837,30106.07,397444.47508,0 -1676256000000,13.224,13.239,13.184,13.207,35696.87,1676256299999,471654.63540,1313,15888.33,209994.91314,0 -1676256300000,13.208,13.226,13.196,13.211,18032.34,1676256599999,238188.78614,795,9342.62,123423.51583,0 -1676256600000,13.209,13.230,13.189,13.226,9262.59,1676256899999,122384.68226,514,6273.79,82892.57040,0 -1676256900000,13.225,13.234,13.196,13.213,26007.86,1676257199999,343664.54434,1072,8589.00,113519.00764,0 -1676257200000,13.215,13.221,13.190,13.197,20445.02,1676257499999,269898.24328,955,11381.85,150245.94256,0 -1676257500000,13.197,13.217,13.190,13.215,21490.21,1676257799999,283719.96135,772,12024.88,158776.27231,0 -1676257800000,13.214,13.222,13.178,13.179,20760.28,1676258099999,273986.69154,820,10045.44,132586.04598,0 -1676258100000,13.180,13.190,13.161,13.163,21999.04,1676258399999,289815.54924,781,14047.44,185068.58488,0 -1676258400000,13.163,13.242,13.155,13.241,46047.05,1676258699999,608184.08399,1438,25718.21,339801.80566,0 -1676258700000,13.241,13.250,13.221,13.223,31746.58,1676258999999,420249.90311,1071,17777.00,235362.54516,0 -1676259000000,13.223,13.297,13.220,13.256,98537.84,1676259299999,1307922.44932,3138,58508.90,776368.55335,0 -1676259300000,13.255,13.285,13.249,13.274,16531.79,1676259599999,219293.04804,962,9595.37,127283.07285,0 -1676259600000,13.273,13.283,13.260,13.278,11701.84,1676259899999,155311.78659,580,5743.13,76226.92150,0 -1676259900000,13.278,13.284,13.270,13.279,4440.11,1676260199999,58948.58877,357,2650.38,35189.93667,0 -1676260200000,13.278,13.295,13.273,13.285,12131.39,1676260499999,161171.64099,459,5538.73,73586.32490,0 -1676260500000,13.285,13.290,13.276,13.281,10374.18,1676260799999,137796.53581,419,4265.53,56663.52647,0 -1676260800000,13.281,13.302,13.270,13.300,31843.04,1676261099999,423113.31373,1158,17585.44,233729.32757,0 -1676261100000,13.300,13.309,13.291,13.300,15539.61,1676261399999,206657.66077,763,6562.69,87282.24900,0 -1676261400000,13.301,13.311,13.290,13.296,18797.64,1676261699999,250056.69869,566,8375.35,111417.24551,0 -1676261700000,13.296,13.296,13.274,13.282,12387.52,1676261999999,164589.60279,523,4794.16,63694.62202,0 -1676262000000,13.282,13.369,13.273,13.362,84361.14,1676262299999,1125229.01984,2245,34888.04,465324.41299,0 -1676262300000,13.361,13.395,13.358,13.393,50674.77,1676262599999,677834.51610,1811,29224.64,390922.27914,0 -1676262600000,13.391,13.393,13.373,13.378,31557.69,1676262899999,422279.77634,1421,19124.19,255909.30944,0 -1676262900000,13.377,13.390,13.374,13.389,10463.47,1676263199999,140025.22506,691,7446.08,99649.01429,0 -1676263200000,13.386,13.419,13.379,13.409,23351.95,1676263499999,312912.92977,992,15562.77,208521.33763,0 -1676263500000,13.409,13.426,13.387,13.399,28988.75,1676263799999,388693.91810,1458,11122.06,149164.55898,0 -1676263800000,13.399,13.401,13.376,13.395,7819.50,1676264099999,104694.79688,564,3295.54,44127.97477,0 -1676264100000,13.399,13.414,13.395,13.406,8712.39,1676264399999,116783.56951,442,5188.79,69554.00484,0 -1676264400000,13.406,13.406,13.381,13.388,12644.58,1676264699999,169332.25031,702,6606.63,88479.05279,0 -1676264700000,13.387,13.413,13.385,13.410,10521.07,1676264999999,140947.07837,497,6425.13,86088.06320,0 -1676265000000,13.409,13.428,13.407,13.410,10913.70,1676265299999,146443.54592,494,7031.70,94359.94203,0 -1676265300000,13.410,13.411,13.383,13.389,8470.64,1676265599999,113456.50425,422,2202.58,29497.40749,0 -1676265600000,13.389,13.423,13.385,13.419,9744.96,1676265899999,130622.10164,411,4099.83,54951.60319,0 -1676265900000,13.418,13.422,13.379,13.408,10182.12,1676266199999,136427.52280,471,3066.36,41094.93674,0 -1676266200000,13.410,13.417,13.392,13.403,7044.39,1676266499999,94428.12941,463,3586.72,48079.29091,0 -1676266500000,13.403,13.413,13.402,13.407,3764.89,1676266799999,50478.49336,282,1611.51,21607.06201,0 -1676266800000,13.407,13.430,13.407,13.429,4693.41,1676267099999,63003.81141,361,2365.52,31755.60075,0 -1676267100000,13.427,13.440,13.415,13.420,9578.48,1676267399999,128600.44032,566,2914.09,39133.74019,0 -1676267400000,13.420,13.421,13.388,13.399,7928.62,1676267699999,106268.84552,387,2689.39,36033.68569,0 -1676267700000,13.397,13.409,13.388,13.402,5464.04,1676267999999,73201.85251,314,2163.99,28991.70997,0 -1676268000000,13.402,13.403,13.378,13.384,15613.22,1676268299999,209040.46429,791,6864.14,91906.95285,0 -1676268300000,13.384,13.392,13.350,13.370,40116.15,1676268599999,536132.84229,1162,9268.17,123892.97907,0 -1676268600000,13.371,13.404,13.371,13.404,12079.36,1676268899999,161737.73334,438,8790.94,117698.70982,0 -1676268900000,13.403,13.428,13.394,13.425,12878.52,1676269199999,172798.24602,424,8489.73,113921.62729,0 -1676269200000,13.425,13.426,13.409,13.418,9362.83,1676269499999,125649.58032,432,4754.27,63806.53319,0 -1676269500000,13.419,13.432,13.409,13.432,16975.04,1676269799999,227823.33110,421,6877.97,92325.15132,0 -1676269800000,13.432,13.435,13.410,13.421,14131.87,1676270099999,189739.82643,547,4992.10,67025.83938,0 -1676270100000,13.420,13.444,13.417,13.438,18848.28,1676270399999,253128.83986,588,7506.24,100801.15075,0 -1676270400000,13.439,13.460,13.435,13.445,24544.81,1676270699999,330089.86590,952,16287.62,219070.83369,0 -1676270700000,13.445,13.459,13.441,13.454,6168.49,1676270999999,82959.57377,457,2932.35,39439.98482,0 -1676271000000,13.454,13.467,13.434,13.434,27780.91,1676271299999,373722.78851,828,8769.09,118005.13327,0 -1676271300000,13.433,13.441,13.421,13.434,14350.84,1676271599999,192711.24738,556,5393.45,72430.49407,0 -1676271600000,13.433,13.437,13.415,13.416,14651.92,1676271899999,196689.60398,703,5140.17,69014.56413,0 -1676271900000,13.416,13.416,13.389,13.400,17384.41,1676272199999,232918.28546,769,8447.20,113173.51080,0 -1676272200000,13.400,13.450,13.400,13.441,14657.31,1676272499999,196879.87943,656,10047.12,134935.84634,0 -1676272500000,13.441,13.476,13.434,13.462,30239.14,1676272799999,406810.88129,1013,20335.42,273569.59407,0 -1676272800000,13.460,13.492,13.454,13.485,30264.67,1676273099999,407833.41348,1365,17443.66,235079.31405,0 -1676273100000,13.485,13.497,13.469,13.482,32389.82,1676273399999,436812.92467,928,15687.04,211562.48638,0 -1676273400000,13.483,13.493,13.450,13.470,35551.76,1676273699999,478860.52060,1066,13406.15,180592.32607,0 -1676273700000,13.469,13.492,13.448,13.451,15680.04,1676273999999,211287.93781,699,7281.30,98140.77830,0 -1676274000000,13.451,13.461,13.425,13.426,11654.82,1676274299999,156620.85258,682,5461.50,73404.00557,0 -1676274300000,13.425,13.455,13.414,13.434,24744.26,1676274599999,332343.87559,1036,13608.26,182774.45791,0 -1676274600000,13.435,13.455,13.432,13.441,21174.69,1676274899999,284631.52503,790,10322.96,138773.18204,0 -1676274900000,13.441,13.465,13.435,13.450,19548.78,1676275199999,262954.01327,1000,10760.17,144736.10321,0 -1676275200000,13.451,13.456,13.313,13.329,75602.54,1676275499999,1010993.57819,2654,21933.16,293495.73742,0 -1676275500000,13.330,13.350,13.283,13.293,66014.38,1676275799999,879323.57318,2257,22237.28,296278.36064,0 -1676275800000,13.292,13.349,13.278,13.330,59348.77,1676276099999,789705.98891,1828,32862.15,437375.59370,0 -1676276100000,13.330,13.344,13.278,13.290,43225.98,1676276399999,575221.89733,1504,13503.99,179738.50532,0 -1676276400000,13.287,13.287,13.211,13.211,69208.50,1676276699999,916659.15412,2379,26563.73,351853.97654,0 -1676276700000,13.216,13.229,13.168,13.196,50749.43,1676276999999,669898.41105,1919,21894.63,289020.55227,0 -1676277000000,13.195,13.266,13.176,13.244,42151.26,1676277299999,557825.40376,1578,22084.70,292334.21365,0 -1676277300000,13.243,13.253,13.152,13.161,66233.38,1676277599999,873678.21464,2325,28473.01,375626.79648,0 -1676277600000,13.161,13.170,13.081,13.091,95575.42,1676277899999,1254177.49320,3143,42535.22,558440.10351,0 -1676277900000,13.092,13.148,13.081,13.095,47696.87,1676278199999,625511.67799,1873,21017.74,275633.23465,0 -1676278200000,13.095,13.162,13.087,13.133,38103.56,1676278499999,500329.62007,1500,19813.41,260170.16825,0 -1676278500000,13.134,13.157,13.085,13.095,42146.65,1676278799999,552515.51626,1544,24232.29,317683.86060,0 -1676278800000,13.095,13.141,13.080,13.137,60587.95,1676279099999,794036.25109,2411,33102.01,433837.61341,0 -1676279100000,13.139,13.148,13.025,13.066,93556.53,1676279399999,1222880.99609,3360,46986.05,614040.52885,0 -1676279400000,13.065,13.099,12.936,12.979,187832.60,1676279699999,2443636.40801,6445,62780.00,817913.26472,0 -1676279700000,12.981,12.982,12.731,12.773,306586.98,1676279999999,3940710.57178,12318,124734.67,1603703.96117,0 -1676280000000,12.774,12.889,12.765,12.860,147755.08,1676280299999,1897567.48246,6005,84260.53,1082056.54957,0 -1676280300000,12.858,12.912,12.836,12.868,69223.37,1676280599999,891429.86835,3049,35403.13,455998.10362,0 -1676280600000,12.869,12.955,12.861,12.922,86891.66,1676280899999,1122851.98477,3324,42232.59,545679.65204,0 -1676280900000,12.921,12.955,12.851,12.877,75116.45,1676281199999,968880.70313,2799,40594.80,523772.12356,0 -1676281200000,12.884,12.931,12.853,12.907,80212.23,1676281499999,1034522.83409,2686,49301.19,635835.78370,0 -1676281500000,12.906,12.980,12.895,12.975,62876.63,1676281799999,813894.84830,2425,37547.17,486124.76798,0 -1676281800000,12.976,12.981,12.911,12.916,44027.34,1676282099999,569959.78898,2000,15145.98,196124.89513,0 -1676282100000,12.913,12.923,12.884,12.893,34307.19,1676282399999,442727.95039,1281,16479.01,212694.77342,0 -1676282400000,12.892,12.957,12.885,12.947,35303.49,1676282699999,456084.62727,1476,15966.73,206211.52449,0 -1676282700000,12.949,12.964,12.922,12.935,30746.27,1676282999999,398036.42396,1179,18572.11,240427.02326,0 -1676283000000,12.938,12.948,12.901,12.907,32531.21,1676283299999,420358.83742,1332,18146.36,234517.42704,0 -1676283300000,12.907,12.922,12.865,12.868,37725.16,1676283599999,486241.37140,1447,14683.25,189287.23208,0 -1676283600000,12.869,12.870,12.770,12.831,82358.22,1676283899999,1055805.42716,3256,33543.81,430018.80679,0 -1676283900000,12.830,12.875,12.802,12.844,41708.13,1676284199999,535882.86736,1582,18543.70,238267.61889,0 -1676284200000,12.843,12.908,12.841,12.893,30447.16,1676284499999,392247.87954,1344,19288.57,248445.23736,0 -1676284500000,12.895,12.926,12.879,12.905,48343.21,1676284799999,623724.64838,2158,22172.11,286106.32082,0 -1676284800000,12.905,12.917,12.876,12.917,32205.14,1676285099999,415430.01985,1103,11341.76,146318.77193,0 -1676285100000,12.915,12.957,12.911,12.946,31915.17,1676285399999,412883.28680,1585,14413.27,186514.67398,0 -1676285400000,12.943,12.953,12.921,12.953,15694.64,1676285699999,203017.48467,878,8023.82,103794.14191,0 -1676285700000,12.950,12.971,12.943,12.963,14259.90,1676285999999,184802.34073,793,8340.06,108098.11471,0 -1676286000000,12.963,12.980,12.931,12.980,22433.50,1676286299999,290710.64672,1115,12608.60,163401.11542,0 -1676286300000,12.978,12.983,12.946,12.954,19323.64,1676286599999,250522.03100,974,9477.47,122890.86228,0 -1676286600000,12.949,12.965,12.924,12.951,26104.92,1676286899999,337806.64007,996,8963.21,116027.98713,0 -1676286900000,12.952,12.970,12.944,12.970,9553.73,1676287199999,123801.56928,556,5461.57,70776.05571,0 -1676287200000,12.971,12.975,12.951,12.970,23068.42,1676287499999,298985.85689,761,10188.58,132081.20374,0 -1676287500000,12.968,13.014,12.960,13.010,24278.09,1676287799999,315444.98363,1197,14505.65,188444.86912,0 -1676287800000,13.010,13.022,12.976,12.991,22111.11,1676288099999,287458.97468,1300,11012.04,143175.60445,0 -1676288100000,12.990,13.030,12.977,13.028,22455.85,1676288399999,292012.70201,973,12876.81,167508.42309,0 -1676288400000,13.029,13.054,13.017,13.051,26489.36,1676288699999,345286.10107,1023,14037.36,183000.82866,0 -1676288700000,13.050,13.052,12.999,13.005,19522.13,1676288999999,254344.26754,917,8337.25,108629.04300,0 -1676289000000,13.006,13.026,12.999,13.015,16139.84,1676289299999,210043.93135,693,10142.75,131996.82449,0 -1676289300000,13.013,13.022,12.984,13.021,22618.04,1676289599999,294087.79533,952,10113.25,131510.08896,0 -1676289600000,13.022,13.025,12.978,12.985,29735.90,1676289899999,386465.09399,1239,12224.45,158875.78582,0 -1676289900000,12.985,12.996,12.973,12.983,15332.32,1676290199999,199026.67344,746,6591.80,85573.05113,0 -1676290200000,12.987,13.081,12.983,13.062,60064.01,1676290499999,783692.14242,2135,38048.18,496275.96599,0 -1676290500000,13.063,13.107,13.042,13.094,31338.63,1676290799999,409712.40893,1255,13759.68,179885.64871,0 -1676290800000,13.093,13.100,13.042,13.057,29647.12,1676291099999,387452.38228,1000,9920.46,129670.11326,0 -1676291100000,13.057,13.081,13.046,13.072,23644.21,1676291399999,308980.24410,857,14830.74,193820.62008,0 -1676291400000,13.073,13.079,13.044,13.053,32547.96,1676291699999,425232.82440,1019,18158.41,237268.69001,0 -1676291700000,13.055,13.092,13.051,13.066,15757.86,1676291999999,205951.98888,595,8526.39,111448.73758,0 -1676292000000,13.067,13.075,13.050,13.059,12408.22,1676292299999,162057.07157,582,7068.47,92327.88822,0 -1676292300000,13.058,13.107,13.056,13.097,19177.95,1676292599999,250975.78104,864,13845.13,181211.53260,0 -1676292600000,13.097,13.120,13.093,13.112,26141.61,1676292899999,342702.75510,1127,12670.40,166115.12244,0 -1676292900000,13.111,13.140,13.078,13.100,61302.30,1676293199999,803434.10681,2281,28386.39,372137.11116,0 -1676293200000,13.101,13.116,13.087,13.113,38676.93,1676293499999,506765.87996,977,14524.43,190311.11842,0 -1676293500000,13.112,13.113,13.072,13.080,13083.81,1676293799999,171296.76927,638,7183.54,94071.96004,0 -1676293800000,13.079,13.101,13.046,13.055,21764.58,1676294099999,284438.72855,947,8463.98,110630.72855,0 -1676294100000,13.055,13.058,13.037,13.052,13415.32,1676294399999,175017.51105,746,5789.64,75539.02787,0 -1676294400000,13.051,13.095,13.046,13.064,13519.28,1676294699999,176725.31840,616,8550.60,111781.13160,0 -1676294700000,13.062,13.079,13.013,13.024,33006.46,1676294999999,430367.18935,1119,9481.81,123670.24959,0 -1676295000000,13.024,13.036,12.981,13.029,61446.64,1676295299999,798946.30870,1823,24336.61,316587.95416,0 -1676295300000,13.027,13.040,13.013,13.019,14769.51,1676295599999,192416.00656,727,6762.24,88098.01903,0 -1676295600000,13.019,13.033,13.008,13.021,18404.65,1676295899999,239650.81505,688,6475.59,84318.28903,0 -1676295900000,13.021,13.045,12.995,13.001,24222.87,1676296199999,315514.88857,827,10558.80,137581.65580,0 -1676296200000,12.998,13.012,12.960,12.970,30918.92,1676296499999,401386.51332,1077,12400.47,161011.93499,0 -1676296500000,12.972,12.977,12.937,12.943,28197.81,1676296799999,365299.63238,943,12838.27,166310.60303,0 -1676296800000,12.943,12.983,12.941,12.977,28377.77,1676297099999,367767.53415,1025,16918.23,219255.12388,0 -1676297100000,12.980,12.992,12.959,12.979,35690.91,1676297399999,463165.41476,1067,16951.41,220054.40120,0 -1676297400000,12.978,12.995,12.961,12.992,10353.18,1676297699999,134404.91450,519,6897.03,89546.88199,0 -1676297700000,12.990,13.014,12.964,12.965,20422.85,1676297999999,265351.56655,937,12004.12,155957.09357,0 -1676298000000,12.966,12.971,12.915,12.949,27618.36,1676298299999,357402.40589,1101,11772.52,152286.40706,0 -1676298300000,12.949,12.966,12.914,12.922,21144.99,1676298599999,273579.05030,879,9307.85,120430.46520,0 -1676298600000,12.921,12.996,12.921,12.958,36653.25,1676298899999,475008.32937,1661,19768.99,256165.16987,0 -1676298900000,12.957,13.019,12.936,13.017,34876.94,1676299199999,452635.77724,1342,19031.18,247040.88965,0 -1676299200000,13.015,13.042,12.998,13.011,28197.94,1676299499999,367176.07342,1205,13706.23,178505.78584,0 -1676299500000,13.013,13.038,12.973,12.993,30744.81,1676299799999,399820.59001,1228,16405.62,213370.72084,0 -1676299800000,12.993,13.029,12.975,13.022,34179.72,1676300099999,444503.70712,1219,17743.74,230814.41092,0 -1676300100000,13.025,13.073,13.018,13.047,35898.51,1676300399999,468351.83640,1205,23351.01,304719.69482,0 -1676300400000,13.047,13.056,12.994,13.000,60454.15,1676300699999,787304.36718,1882,23824.26,310396.45086,0 -1676300700000,12.998,13.001,12.960,12.969,23309.23,1676300999999,302624.44753,1000,12090.63,157006.74370,0 -1676301000000,12.969,12.983,12.940,12.942,19272.17,1676301299999,249771.83742,806,9737.91,126218.36872,0 -1676301300000,12.942,12.987,12.940,12.987,20741.68,1676301599999,268903.37807,842,14461.07,187485.41880,0 -1676301600000,12.985,13.013,12.974,12.989,18351.51,1676301899999,238428.61399,885,8670.38,112664.82973,0 -1676301900000,12.989,13.011,12.985,12.992,23625.58,1676302199999,307026.21349,949,13969.22,181553.50327,0 -1676302200000,12.990,12.996,12.971,12.982,14371.48,1676302499999,186566.62304,708,6426.47,83429.84373,0 -1676302500000,12.984,13.016,12.970,12.984,40961.38,1676302799999,532034.34625,1492,15367.91,199666.57780,0 -1676302800000,12.985,12.988,12.932,12.944,44934.84,1676303099999,582582.84923,1407,30334.07,393427.53315,0 -1676303100000,12.944,12.963,12.914,12.924,39469.44,1676303399999,510548.87299,1396,20384.68,263729.89090,0 -1676303400000,12.926,12.951,12.871,12.885,59120.60,1676303699999,762926.51448,2178,21641.97,279311.98909,0 -1676303700000,12.881,12.916,12.863,12.885,44594.69,1676303999999,574835.61824,1532,31264.33,403025.36360,0 -1676304000000,12.884,12.955,12.866,12.939,44295.86,1676304299999,571942.65791,1755,24917.94,321731.42782,0 -1676304300000,12.943,12.983,12.941,12.957,38899.47,1676304599999,504040.97772,1416,15351.55,198972.17141,0 -1676304600000,12.958,12.963,12.926,12.955,22065.23,1676304899999,285585.77438,786,10408.47,134697.86640,0 -1676304900000,12.956,12.958,12.888,12.894,37424.14,1676305199999,483181.23653,1223,13552.54,175015.61162,0 -1676305200000,12.893,12.908,12.867,12.877,24979.62,1676305499999,321834.38631,993,11897.96,153306.94002,0 -1676305500000,12.879,12.882,12.792,12.805,67308.62,1676305799999,863017.43672,2492,27485.98,352404.21012,0 -1676305800000,12.804,12.839,12.766,12.784,108829.36,1676306099999,1392840.64808,3127,59426.08,760733.20120,0 -1676306100000,12.785,12.812,12.706,12.802,106916.30,1676306399999,1364136.23640,4026,50622.17,646127.57550,0 -1676306400000,12.804,12.838,12.776,12.836,41900.44,1676306699999,536802.03333,1926,23189.66,297113.58213,0 -1676306700000,12.837,12.873,12.814,12.862,34210.07,1676306999999,439462.18034,1462,15214.27,195437.26575,0 -1676307000000,12.865,12.881,12.816,12.826,22998.09,1676307299999,295398.75994,1029,10476.42,134530.18034,0 -1676307300000,12.826,12.828,12.775,12.788,27743.89,1676307599999,355031.99539,1238,13957.40,178605.25692,0 -1676307600000,12.787,12.842,12.782,12.823,26536.40,1676307899999,340091.52665,1138,12692.24,162640.92220,0 -1676307900000,12.822,12.834,12.795,12.813,22575.23,1676308199999,289349.34410,917,9645.76,123612.91329,0 -1676308200000,12.811,12.822,12.771,12.774,28709.55,1676308499999,367272.82836,1060,15055.31,192627.00077,0 -1676308500000,12.773,12.823,12.754,12.810,32147.99,1676308799999,411241.57352,1318,17016.37,217655.54368,0 -1676308800000,12.809,12.823,12.760,12.760,26627.87,1676309099999,340778.22902,1113,13646.45,174653.15061,0 -1676309100000,12.759,12.776,12.721,12.744,35307.92,1676309399999,450178.52825,1424,18511.59,236053.58385,0 -1676309400000,12.744,12.806,12.741,12.796,29963.75,1676309699999,382882.08262,1257,15410.64,196906.44107,0 -1676309700000,12.797,12.808,12.746,12.766,21264.88,1676309999999,271596.91379,918,11103.66,141810.94348,0 -1676310000000,12.764,12.766,12.667,12.698,70046.14,1676310299999,889720.83981,2898,25909.35,329199.87509,0 -1676310300000,12.697,12.773,12.686,12.753,52603.93,1676310599999,670357.33205,1957,29649.35,377751.92922,0 -1676310600000,12.750,12.752,12.682,12.715,22326.91,1676310899999,283916.45681,1111,11526.59,146597.44976,0 -1676310900000,12.717,12.778,12.652,12.769,98479.22,1676311199999,1252633.13633,3335,49247.56,626823.42349,0 -1676311200000,12.768,12.836,12.763,12.812,56735.96,1676311499999,726559.23653,2525,31402.53,402104.11568,0 -1676311500000,12.813,12.834,12.789,12.808,24683.56,1676311799999,316290.52004,1014,14381.95,184300.80662,0 -1676311800000,12.808,12.825,12.795,12.809,18406.85,1676312099999,235775.39032,789,10159.17,130142.40141,0 -1676312100000,12.811,12.845,12.803,12.828,20427.57,1676312399999,261987.37646,934,10633.97,136370.37308,0 -1676312400000,12.829,12.856,12.823,12.853,11858.84,1676312699999,152281.26413,721,6521.07,83734.21521,0 -1676312700000,12.854,12.869,12.841,12.862,25467.43,1676312999999,327359.68468,1141,9309.04,119675.26638,0 -1676313000000,12.862,12.913,12.862,12.901,26366.75,1676313299999,339906.43772,1392,16405.73,211510.25362,0 -1676313300000,12.899,12.916,12.880,12.911,33411.94,1676313599999,430950.84322,1238,14271.03,184082.94410,0 -1676313600000,12.910,12.932,12.891,12.900,33998.49,1676313899999,439148.49887,1128,21179.96,273616.68221,0 -1676313900000,12.897,12.943,12.897,12.935,18553.89,1676314199999,239728.36878,1003,11165.79,144285.34860,0 -1676314200000,12.936,12.982,12.933,12.956,30847.74,1676314499999,399720.66879,1414,17231.10,223264.44003,0 -1676314500000,12.953,12.966,12.941,12.947,19277.93,1676314799999,249679.82970,823,12306.77,159415.55552,0 -1676314800000,12.949,12.975,12.934,12.975,22949.61,1676315099999,297280.47566,1027,14169.51,183572.93328,0 -1676315100000,12.974,12.984,12.951,12.968,18169.45,1676315399999,235677.90928,805,7898.38,102458.59933,0 -1676315400000,12.967,12.974,12.939,12.946,9083.46,1676315699999,117682.48678,649,3897.84,50506.11529,0 -1676315700000,12.946,12.968,12.941,12.962,17652.31,1676315999999,228640.47306,668,9993.58,129444.02305,0 -1676316000000,12.963,12.983,12.963,12.969,12516.82,1676316299999,162389.46101,609,6422.42,83321.25221,0 -1676316300000,12.969,12.979,12.951,12.953,11091.35,1676316599999,143815.27696,534,5738.34,74414.72244,0 -1676316600000,12.955,12.973,12.927,12.930,18776.09,1676316899999,243182.30705,912,7200.71,93275.04782,0 -1676316900000,12.932,12.975,12.931,12.942,27577.23,1676317199999,357203.47468,1113,12453.63,161330.28636,0 -1676317200000,12.944,12.945,12.920,12.930,14917.27,1676317499999,192905.66609,797,7117.89,92053.83150,0 -1676317500000,12.930,12.950,12.912,12.935,13999.76,1676317799999,181016.90627,649,6360.78,82257.10855,0 -1676317800000,12.935,12.965,12.931,12.954,9626.88,1676318099999,124701.58805,508,5729.27,74215.64707,0 -1676318100000,12.956,12.984,12.956,12.981,11376.90,1676318399999,147576.12361,550,7354.82,95400.66028,0 -1676318400000,12.980,12.983,12.945,12.949,18118.46,1676318699999,234827.90568,1017,7278.73,94338.02799,0 -1676318700000,12.949,12.988,12.947,12.972,18270.80,1676318999999,236999.82442,813,10774.79,139735.09269,0 -1676319000000,12.971,12.990,12.966,12.976,15969.37,1676319299999,207285.16025,729,6710.92,87109.86215,0 -1676319300000,12.975,12.990,12.967,12.972,12987.31,1676319599999,168543.64497,598,8347.69,108335.17103,0 -1676319600000,12.971,12.988,12.968,12.972,8949.11,1676319899999,116145.17392,471,4955.12,64309.59245,0 -1676319900000,12.971,12.993,12.964,12.993,11516.34,1676320199999,149452.67842,539,5870.31,76185.74185,0 -1676320200000,12.994,13.028,12.993,13.015,21288.34,1676320499999,277010.29023,1147,13626.76,177307.74937,0 -1676320500000,13.018,13.028,12.990,12.995,22574.17,1676320799999,293627.25229,802,9290.14,120883.05483,0 -1676320800000,12.995,13.016,12.991,12.991,9749.37,1676321099999,126780.51942,569,4686.47,60941.46708,0 -1676321100000,12.991,12.999,12.969,12.986,14416.02,1676321399999,187158.68667,655,6941.87,90138.25424,0 -1676321400000,12.982,12.990,12.960,12.988,25759.40,1676321699999,334267.00535,910,16671.16,216348.92281,0 -1676321700000,12.988,13.008,12.976,13.006,10152.57,1676321999999,131926.37147,570,4838.16,62872.92609,0 -1676322000000,13.008,13.011,12.972,12.972,14231.59,1676322299999,184806.19395,744,6049.47,78563.11963,0 -1676322300000,12.972,12.993,12.971,12.991,21297.71,1676322599999,276539.21031,751,12357.50,160454.98317,0 -1676322600000,12.992,12.992,12.968,12.972,15515.54,1676322899999,201321.74218,591,4388.78,56939.75907,0 -1676322900000,12.972,12.980,12.958,12.969,16675.19,1676323199999,216251.78268,665,6628.45,85953.07480,0 -1676323200000,12.969,12.972,12.946,12.956,17807.56,1676323499999,230802.77411,582,7584.16,98283.31388,0 -1676323500000,12.956,12.972,12.953,12.970,12112.86,1676323799999,157055.28592,442,5489.29,71170.92884,0 -1676323800000,12.971,12.973,12.949,12.956,12082.48,1676324099999,156579.92388,536,6282.82,81411.79734,0 -1676324100000,12.958,12.962,12.941,12.955,10593.38,1676324399999,137195.55567,486,6037.09,78189.67760,0 -1676324400000,12.955,12.966,12.947,12.954,9180.71,1676324699999,118937.63427,475,5132.66,66496.98173,0 -1676324700000,12.954,12.967,12.946,12.954,7569.23,1676324999999,98054.05073,458,3122.27,40450.01119,0 -1676325000000,12.954,12.993,12.951,12.987,25310.46,1676325299999,328396.43026,638,21127.30,274143.22048,0 -1676325300000,12.992,12.992,12.964,12.965,13561.10,1676325599999,175986.79055,570,3452.73,44819.79588,0 -1676325600000,12.968,12.977,12.941,12.957,10274.89,1676325899999,133153.73082,687,5655.08,73287.12695,0 -1676325900000,12.956,12.969,12.950,12.956,5020.84,1676326199999,65055.36220,644,2868.83,37171.10901,0 -1676326200000,12.956,12.969,12.952,12.960,9804.18,1676326499999,127066.95880,512,6778.37,87852.75794,0 -1676326500000,12.961,12.961,12.937,12.945,7891.50,1676326799999,102163.45163,568,4242.26,54921.75495,0 -1676326800000,12.944,12.945,12.915,12.920,16399.32,1676327099999,212016.19912,786,5728.10,74062.46356,0 -1676327100000,12.921,12.944,12.914,12.925,8683.22,1676327399999,112241.78251,527,5094.87,65851.76535,0 -1676327400000,12.927,12.952,12.925,12.951,9085.61,1676327699999,117540.54465,562,5901.53,76348.10977,0 -1676327700000,12.952,12.973,12.951,12.971,9938.73,1676327999999,128854.66525,467,6762.14,87673.64778,0 -1676328000000,12.971,12.974,12.953,12.964,6436.80,1676328299999,83447.34317,446,2996.30,38842.68765,0 -1676328300000,12.962,13.004,12.957,12.999,14805.57,1676328599999,192194.93233,786,10229.32,132797.92638,0 -1676328600000,12.999,13.007,12.996,13.003,8188.12,1676328899999,106465.23954,507,4224.52,54931.04688,0 -1676328900000,13.004,13.021,12.984,12.987,18504.28,1676329199999,240584.46457,690,6433.96,83666.41157,0 -1676329200000,12.988,13.019,12.972,13.015,20708.24,1676329499999,269058.48124,919,10917.05,141839.29036,0 -1676329500000,13.014,13.016,12.969,12.984,17893.94,1676329799999,232463.32669,714,8901.13,115632.64297,0 -1676329800000,12.985,13.042,12.978,13.032,34196.15,1676330099999,445101.21307,1364,17873.72,232652.19902,0 -1676330100000,13.032,13.094,13.016,13.091,37418.75,1676330399999,488883.65763,1752,22623.85,295595.15326,0 -1676330400000,13.090,13.116,13.081,13.109,24827.52,1676330699999,325141.26650,1109,13597.79,178089.64212,0 -1676330700000,13.109,13.138,13.094,13.135,35483.41,1676330999999,465466.34033,1280,17723.48,232539.56340,0 -1676331000000,13.136,13.174,13.116,13.155,67882.47,1676331299999,892267.46705,2186,41183.79,541527.93289,0 -1676331300000,13.154,13.167,13.110,13.134,31612.92,1676331599999,415381.07333,1079,16691.50,219330.20349,0 -1676331600000,13.133,13.147,13.119,13.144,15405.43,1676331899999,202313.47967,623,8893.96,116806.94494,0 -1676331900000,13.144,13.147,13.117,13.124,24615.64,1676332199999,323254.80688,986,12597.01,165424.80864,0 -1676332200000,13.123,13.141,13.105,13.140,18296.27,1676332499999,240129.10431,833,9592.95,125931.39929,0 -1676332500000,13.141,13.151,13.108,13.124,25707.98,1676332799999,337636.41420,878,14003.12,183896.51531,0 -1676332800000,13.125,13.131,13.089,13.130,33337.75,1676333099999,436933.58207,1508,16015.48,209926.15381,0 -1676333100000,13.130,13.132,13.045,13.069,47850.28,1676333399999,626161.47506,1711,21054.96,275605.52096,0 -1676333400000,13.069,13.082,13.057,13.060,17206.68,1676333699999,224834.25947,711,8548.34,111701.24436,0 -1676333700000,13.061,13.088,13.060,13.078,20697.06,1676333999999,270569.16196,854,12167.53,159045.67215,0 -1676334000000,13.079,13.157,13.070,13.155,38719.35,1676334299999,508337.44879,1461,26287.86,345156.26186,0 -1676334300000,13.155,13.155,13.090,13.096,26541.02,1676334599999,348302.43259,1044,16425.12,215563.55713,0 -1676334600000,13.095,13.118,13.081,13.091,20017.12,1676334899999,262163.83442,820,8426.62,110347.54074,0 -1676334900000,13.093,13.107,13.078,13.086,16024.76,1676335199999,209778.47405,665,9355.32,122483.38282,0 -1676335200000,13.086,13.090,13.071,13.083,10948.08,1676335499999,143178.23937,498,4034.83,52776.43294,0 -1676335500000,13.082,13.095,13.069,13.071,12755.10,1676335799999,166851.98490,544,4722.13,61779.17682,0 -1676335800000,13.072,13.090,13.066,13.072,10925.79,1676336099999,142852.62070,626,6858.86,89681.48640,0 -1676336100000,13.071,13.081,13.063,13.071,9819.50,1676336399999,128342.72175,566,5437.94,71076.87948,0 -1676336400000,13.070,13.093,13.069,13.088,13359.99,1676336699999,174762.76230,744,8835.32,115573.17570,0 -1676336700000,13.087,13.103,13.082,13.084,13770.90,1676336999999,180290.51568,539,7583.63,99285.16425,0 -1676337000000,13.083,13.087,13.068,13.075,9039.40,1676337299999,118198.34771,395,5567.41,72797.89525,0 -1676337300000,13.072,13.073,13.031,13.039,14470.32,1676337599999,188876.70829,614,5160.46,67353.65308,0 -1676337600000,13.040,13.042,13.022,13.034,9396.84,1676337899999,122440.41257,598,4842.67,63100.14242,0 -1676337900000,13.034,13.042,13.026,13.038,9050.26,1676338199999,117967.47963,456,5688.64,74151.00580,0 -1676338200000,13.033,13.044,13.022,13.022,15038.19,1676338499999,195970.72067,685,5502.46,71711.12284,0 -1676338500000,13.023,13.055,13.020,13.054,8145.02,1676338799999,106174.73961,423,5577.72,72722.71297,0 -1676338800000,13.055,13.059,13.027,13.040,13320.63,1676339099999,173744.13392,428,7601.56,99141.73585,0 -1676339100000,13.040,13.045,13.032,13.043,6107.89,1676339399999,79633.65201,244,4169.01,54353.87894,0 -1676339400000,13.042,13.054,13.031,13.043,16551.51,1676339699999,215873.12391,599,9284.55,121084.85858,0 -1676339700000,13.043,13.043,13.011,13.027,12768.79,1676339999999,166269.49446,642,6790.74,88420.66615,0 -1676340000000,13.027,13.028,13.010,13.015,11678.22,1676340299999,152015.74969,533,8042.77,104686.67423,0 -1676340300000,13.014,13.029,12.995,13.027,14992.87,1676340599999,195025.49332,628,8173.21,106325.14174,0 -1676340600000,13.027,13.072,13.027,13.061,30271.32,1676340899999,395055.29142,956,16775.05,218922.28118,0 -1676340900000,13.061,13.075,13.038,13.046,19674.98,1676341199999,256948.86033,644,11382.13,148663.30932,0 -1676341200000,13.048,13.049,13.026,13.030,7699.23,1676341499999,100393.73060,470,3813.04,49727.67686,0 -1676341500000,13.030,13.039,13.010,13.014,10940.07,1676341799999,142458.19981,492,5457.69,71075.98169,0 -1676341800000,13.015,13.024,13.008,13.013,9707.96,1676342099999,126368.21482,465,3864.11,50298.79283,0 -1676342100000,13.012,13.027,13.003,13.025,9294.19,1676342399999,120940.18956,454,4591.16,59746.39268,0 -1676342400000,13.026,13.043,13.026,13.040,7548.33,1676342699999,98405.07765,323,5187.97,67631.76133,0 -1676342700000,13.040,13.044,13.028,13.035,10805.01,1676342999999,140858.41026,442,6425.95,83770.33363,0 -1676343000000,13.034,13.041,13.016,13.023,16093.14,1676343299999,209692.60339,584,5706.92,74355.97323,0 -1676343300000,13.022,13.041,13.019,13.023,14131.73,1676343599999,184128.41132,581,8419.81,109690.47795,0 -1676343600000,13.024,13.044,13.013,13.043,13566.77,1676343899999,176701.85582,686,7750.16,100943.91412,0 -1676343900000,13.043,13.062,13.043,13.046,12030.44,1676344199999,157045.97138,653,4609.69,60171.82438,0 -1676344200000,13.050,13.052,13.023,13.035,15002.65,1676344499999,195536.00497,506,4773.72,62231.80590,0 -1676344500000,13.035,13.035,13.020,13.020,4932.63,1676344799999,64258.29242,321,2159.67,28133.78854,0 -1676344800000,13.017,13.024,12.992,12.999,19013.88,1676345099999,247260.10667,726,9231.98,120056.69397,0 -1676345100000,12.999,13.007,12.990,12.995,7339.97,1676345399999,95399.35228,471,4327.46,56245.69341,0 -1676345400000,12.995,13.013,12.984,13.010,12816.60,1676345699999,166594.72022,620,7031.42,91410.83430,0 -1676345700000,13.011,13.011,12.991,12.997,4644.98,1676345999999,60382.47609,355,2235.84,29063.48729,0 -1676346000000,12.997,12.997,12.984,12.990,5109.17,1676346299999,66367.89986,339,2382.09,30943.01853,0 -1676346300000,12.992,12.993,12.979,12.985,5497.16,1676346599999,71379.58957,314,2176.90,28267.48460,0 -1676346600000,12.987,13.000,12.975,13.000,6345.35,1676346899999,82413.68159,382,2876.85,37370.72505,0 -1676346900000,13.000,13.005,12.983,12.986,4337.43,1676347199999,56365.41289,324,2365.94,30743.20206,0 -1676347200000,12.986,13.000,12.982,13.000,8706.04,1676347499999,113079.16662,538,5346.32,69447.25503,0 -1676347500000,13.000,13.002,12.973,12.976,5987.91,1676347799999,77752.84010,415,2852.38,37035.04593,0 -1676347800000,12.976,12.985,12.970,12.981,5611.32,1676348099999,72813.63864,308,2770.84,35955.60608,0 -1676348100000,12.980,13.010,12.979,13.009,6355.96,1676348399999,82618.28304,322,4172.57,54233.55904,0 -1676348400000,13.009,13.031,13.004,13.030,10690.07,1676348699999,139167.07679,501,7448.38,96968.06589,0 -1676348700000,13.029,13.049,13.029,13.046,13450.53,1676348999999,175416.27291,649,9060.08,118166.58168,0 -1676349000000,13.046,13.055,13.033,13.038,10023.38,1676349299999,130743.09107,609,4456.08,58134.81033,0 -1676349300000,13.038,13.052,13.030,13.030,4329.58,1676349599999,56450.57324,344,2385.89,31108.28910,0 -1676349600000,13.032,13.032,13.011,13.013,6621.74,1676349899999,86241.04625,369,1750.08,22793.32763,0 -1676349900000,13.013,13.021,13.007,13.008,3988.62,1676350199999,51911.08800,299,2888.88,37598.89998,0 -1676350200000,13.008,13.008,12.993,13.003,4998.68,1676350499999,64986.91903,280,1463.78,19029.82406,0 -1676350500000,13.004,13.012,12.983,12.983,14435.86,1676350799999,187627.49741,493,4343.59,56444.86465,0 -1676350800000,12.983,13.007,12.982,13.006,12806.19,1676351099999,166371.62019,650,8489.17,110291.14930,0 -1676351100000,13.007,13.023,13.006,13.023,5858.41,1676351399999,76249.10037,360,3777.86,49168.26061,0 -1676351400000,13.022,13.033,13.005,13.007,7854.18,1676351699999,102258.50318,410,4932.50,64217.46673,0 -1676351700000,13.007,13.037,13.007,13.033,11361.21,1676351999999,147912.57489,422,8870.81,115491.66661,0 -1676352000000,13.033,13.040,13.021,13.023,13984.72,1676352299999,182223.30544,475,3654.89,47632.51645,0 -1676352300000,13.024,13.024,13.004,13.021,8731.81,1676352599999,113646.16252,401,5972.31,77729.31148,0 -1676352600000,13.020,13.022,13.003,13.011,10245.96,1676352899999,133329.11929,581,4342.67,56512.91488,0 -1676352900000,13.010,13.045,13.010,13.043,13174.44,1676353199999,171700.27908,682,7805.21,101726.02050,0 -1676353200000,13.044,13.058,13.038,13.038,11338.00,1676353499999,147943.54759,558,6745.91,88027.04967,0 -1676353500000,13.037,13.039,13.016,13.026,16888.63,1676353799999,220010.45487,783,7810.00,101738.53989,0 -1676353800000,13.026,13.064,13.019,13.057,13827.42,1676354099999,180369.23130,680,7348.58,95864.98229,0 -1676354100000,13.057,13.070,13.055,13.066,10058.57,1676354399999,131408.10625,468,5025.82,65664.66982,0 -1676354400000,13.066,13.075,13.062,13.065,14384.38,1676354699999,187972.78182,777,6336.03,82804.14276,0 -1676354700000,13.065,13.066,13.050,13.062,10126.14,1676354999999,132227.28421,483,3002.35,39205.11161,0 -1676355000000,13.061,13.096,13.060,13.096,13905.90,1676355299999,181821.53252,653,7832.91,102441.32361,0 -1676355300000,13.096,13.221,13.095,13.139,122727.77,1676355599999,1616113.74361,3832,69815.37,919224.31389,0 -1676355600000,13.139,13.144,13.103,13.114,27022.94,1676355899999,354619.25295,852,15340.03,201280.15954,0 -1676355900000,13.113,13.135,13.103,13.135,12271.70,1676356199999,160966.17501,610,5341.01,70062.03296,0 -1676356200000,13.135,13.139,13.104,13.106,10341.50,1676356499999,135692.95069,604,3907.02,51256.34121,0 -1676356500000,13.106,13.112,13.091,13.108,12465.05,1676356799999,163254.04465,622,4548.21,59570.10284,0 -1676356800000,13.109,13.112,13.085,13.088,12861.02,1676357099999,168410.59641,544,5353.89,70116.65376,0 -1676357100000,13.086,13.110,13.073,13.108,24856.99,1676357399999,325304.72154,885,10382.77,135895.59730,0 -1676357400000,13.107,13.127,13.099,13.113,12125.01,1676357699999,158996.17103,414,5563.28,72958.61940,0 -1676357700000,13.111,13.141,13.108,13.139,10097.14,1676357999999,132558.53905,465,5726.91,75179.47322,0 -1676358000000,13.140,13.149,13.129,13.138,22442.45,1676358299999,294864.95298,824,9201.87,120921.46307,0 -1676358300000,13.138,13.143,13.120,13.135,13769.19,1676358599999,180825.05441,478,8066.15,105940.19406,0 -1676358600000,13.135,13.156,13.135,13.147,10539.54,1676358899999,138581.43808,443,5953.90,78280.48702,0 -1676358900000,13.146,13.177,13.142,13.175,9036.78,1676359199999,118916.17536,624,6305.87,82983.16792,0 -1676359200000,13.176,13.196,13.173,13.196,19781.12,1676359499999,260776.88636,738,13226.13,174373.40416,0 -1676359500000,13.196,13.205,13.182,13.188,11606.21,1676359799999,153146.78426,558,4305.26,56817.19146,0 -1676359800000,13.188,13.193,13.166,13.169,17810.28,1676360099999,234711.38929,761,8476.17,111704.33658,0 -1676360100000,13.168,13.212,13.166,13.207,19749.39,1676360399999,260645.90161,783,8786.87,115937.58165,0 -1676360400000,13.206,13.231,13.194,13.203,38678.69,1676360699999,511253.88536,1055,20225.85,267353.25471,0 -1676360700000,13.202,13.207,13.182,13.188,11248.15,1676360999999,148409.18953,513,4107.35,54196.83469,0 -1676361000000,13.188,13.197,13.185,13.187,6592.44,1676361299999,86952.33789,504,3646.25,48091.47223,0 -1676361300000,13.187,13.210,13.179,13.208,13040.70,1676361599999,172071.94118,511,8974.73,118432.16031,0 -1676361600000,13.209,13.214,13.190,13.193,20583.40,1676361899999,271746.36641,1005,8242.99,108830.46849,0 -1676361900000,13.191,13.193,13.153,13.179,21589.95,1676362199999,284434.51747,1081,9059.57,119377.12114,0 -1676362200000,13.180,13.195,13.165,13.167,12004.61,1676362499999,158216.34989,586,4912.08,64745.74028,0 -1676362500000,13.170,13.170,13.118,13.133,28094.92,1676362799999,369133.96574,1087,9866.95,129633.83697,0 -1676362800000,13.133,13.162,13.129,13.160,10767.21,1676363099999,141511.82750,590,7043.46,92576.09431,0 -1676363100000,13.160,13.179,13.156,13.160,13434.43,1676363399999,176911.44122,645,7194.51,94741.02714,0 -1676363400000,13.160,13.168,13.124,13.127,20846.47,1676363699999,274128.07580,950,7552.17,99299.53816,0 -1676363700000,13.127,13.145,13.121,13.132,16973.38,1676363999999,222860.42473,719,8659.83,113705.46145,0 -1676364000000,13.130,13.149,13.116,13.144,18768.63,1676364299999,246409.51481,719,7144.08,93804.76003,0 -1676364300000,13.144,13.161,13.126,13.155,13117.50,1676364599999,172417.23759,486,6347.43,83444.53783,0 -1676364600000,13.154,13.165,13.131,13.135,13254.31,1676364899999,174283.37278,480,5103.90,67134.50509,0 -1676364900000,13.135,13.136,13.098,13.109,15570.84,1676365199999,204168.55057,751,6074.09,79636.79554,0 -1676365200000,13.109,13.170,13.093,13.162,25532.71,1676365499999,335237.01774,1164,14383.49,188842.80874,0 -1676365500000,13.163,13.163,13.113,13.118,16444.15,1676365799999,215885.36713,771,8609.47,113029.52573,0 -1676365800000,13.118,13.148,13.113,13.135,6931.33,1676366099999,91060.25538,462,4532.28,59545.74216,0 -1676366100000,13.131,13.165,13.131,13.162,11735.26,1676366399999,154294.39665,644,6530.42,85865.47038,0 -1676366400000,13.161,13.168,13.136,13.146,10353.37,1676366699999,136144.15577,466,5026.92,66113.48470,0 -1676366700000,13.149,13.176,13.149,13.176,10776.91,1676366999999,141896.03304,488,4223.72,55612.60187,0 -1676367000000,13.175,13.179,13.161,13.170,11708.90,1676367299999,154212.87823,570,4943.11,65104.00088,0 -1676367300000,13.169,13.205,13.168,13.205,25749.51,1676367599999,339492.63176,936,18645.62,245807.19993,0 -1676367600000,13.205,13.209,13.178,13.184,17360.64,1676367899999,229039.43630,742,6067.44,80043.25069,0 -1676367900000,13.183,13.216,13.183,13.213,20135.99,1676368199999,265897.44172,792,11262.39,148723.70831,0 -1676368200000,13.211,13.295,13.203,13.275,92312.40,1676368499999,1223918.92219,3382,55213.90,732131.69831,0 -1676368500000,13.277,13.287,13.219,13.233,47616.67,1676368799999,631433.82082,1627,18516.03,245526.59657,0 -1676368800000,13.234,13.245,13.177,13.210,41909.06,1676369099999,553347.31622,1810,18869.87,249133.21123,0 -1676369100000,13.210,13.242,13.198,13.242,22291.12,1676369399999,294796.29113,848,12761.19,168799.19535,0 -1676369400000,13.242,13.259,13.210,13.220,27560.10,1676369699999,364704.32460,916,10111.60,133844.65916,0 -1676369700000,13.219,13.219,13.165,13.175,24076.49,1676369999999,317414.40243,1006,8445.77,111345.42957,0 -1676370000000,13.176,13.206,13.164,13.201,26815.94,1676370299999,353481.40827,799,9986.35,131693.52130,0 -1676370300000,13.201,13.215,13.189,13.200,24054.26,1676370599999,317577.39303,640,6853.21,90479.60944,0 -1676370600000,13.196,13.210,13.177,13.203,19136.58,1676370899999,252437.30496,677,10405.67,137251.98736,0 -1676370900000,13.209,13.222,13.184,13.184,16853.69,1676371199999,222567.98014,709,6838.49,90315.54343,0 -1676371200000,13.185,13.185,13.143,13.149,65838.75,1676371499999,866383.08954,1769,31677.76,416873.63273,0 -1676371500000,13.149,13.162,13.131,13.145,29486.93,1676371799999,387639.36511,1256,14350.45,188652.63681,0 -1676371800000,13.145,13.155,13.126,13.143,19034.94,1676372099999,250154.73840,724,9652.61,126864.23824,0 -1676372100000,13.143,13.159,13.139,13.157,7830.03,1676372399999,102976.14023,444,5024.26,66077.24404,0 -1676372400000,13.156,13.176,13.142,13.171,35346.11,1676372699999,465258.81387,1401,22792.69,300036.98694,0 -1676372700000,13.171,13.173,13.140,13.155,18812.56,1676372999999,247393.56917,967,9996.57,131455.05838,0 -1676373000000,13.154,13.154,13.127,13.136,10319.88,1676373299999,135589.07033,650,4302.45,56528.02790,0 -1676373300000,13.136,13.159,13.131,13.147,13461.61,1676373599999,176920.94496,777,5943.94,78128.91874,0 -1676373600000,13.147,13.150,13.094,13.100,50097.76,1676373899999,657227.81787,1599,10821.89,142011.96059,0 -1676373900000,13.100,13.103,13.070,13.076,66529.84,1676374199999,870528.45923,2558,24164.76,316237.45230,0 -1676374200000,13.076,13.110,13.072,13.098,26387.04,1676374499999,345497.89980,1226,15144.42,198281.19139,0 -1676374500000,13.098,13.110,13.083,13.094,12508.60,1676374799999,163835.04471,642,7122.60,93285.83860,0 -1676374800000,13.091,13.099,13.033,13.058,35748.00,1676375099999,466901.11885,1407,16433.63,214676.60269,0 -1676375100000,13.058,13.079,13.048,13.078,17796.56,1676375399999,232513.44174,791,13615.58,177903.88042,0 -1676375400000,13.072,13.086,13.066,13.082,16229.65,1676375699999,212203.03226,649,9433.25,123343.81179,0 -1676375700000,13.081,13.097,13.080,13.093,9109.86,1676375999999,119253.14542,524,5078.68,66481.04427,0 -1676376000000,13.093,13.094,13.082,13.084,10400.98,1676376299999,136117.85688,684,4800.43,62823.69277,0 -1676376300000,13.085,13.094,13.076,13.092,12777.44,1676376599999,167198.97394,794,7724.39,101081.14844,0 -1676376600000,13.093,13.093,13.040,13.048,21873.27,1676376899999,285718.11037,1067,7089.95,92611.84420,0 -1676376900000,13.049,13.097,13.047,13.095,14188.91,1676377199999,185566.55714,899,8790.78,114966.98438,0 -1676377200000,13.093,13.098,13.050,13.054,21835.81,1676377499999,285466.96060,1069,9021.54,117966.03816,0 -1676377500000,13.054,13.086,13.051,13.086,18220.00,1676377799999,238196.63501,892,10683.23,139651.43705,0 -1676377800000,13.087,13.096,13.066,13.072,27214.02,1676378099999,356012.98760,1133,13239.57,173191.67902,0 -1676378100000,13.071,13.088,13.047,13.057,37943.02,1676378399999,495749.38391,1253,22539.80,294489.84181,0 -1676378400000,13.056,13.070,13.050,13.068,13117.26,1676378699999,171320.82837,715,7657.75,100016.77390,0 -1676378700000,13.069,13.104,13.067,13.091,15687.55,1676378999999,205326.21970,800,8657.29,113322.91257,0 -1676379000000,13.090,13.139,13.090,13.112,39719.58,1676379299999,521095.43853,1556,25310.26,332122.85749,0 -1676379300000,13.112,13.131,13.088,13.098,26322.99,1676379599999,345082.42553,1046,10320.25,135338.74097,0 -1676379600000,13.097,13.121,13.080,13.099,26163.55,1676379899999,342615.12348,1080,12874.73,168640.10516,0 -1676379900000,13.097,13.127,13.086,13.115,62429.23,1676380199999,818248.90063,1633,39877.26,522643.13525,0 -1676380200000,13.114,13.124,13.080,13.084,23013.75,1676380499999,301548.17081,912,8068.35,105748.53602,0 -1676380500000,13.084,13.093,13.059,13.064,38546.48,1676380799999,503967.78369,1400,17821.98,233043.33221,0 -1676380800000,13.064,13.116,13.042,13.095,39078.27,1676381099999,510988.91112,1680,18532.54,242369.57826,0 -1676381100000,13.093,13.190,13.074,13.131,93175.17,1676381399999,1223179.12826,4073,46508.88,610812.89182,0 -1676381400000,13.119,13.178,12.800,13.099,431588.73,1676381699999,5603297.84858,19465,178140.89,2315267.80739,0 -1676381700000,13.099,13.164,12.977,12.997,163548.23,1676381999999,2137250.53529,8189,79679.80,1041231.91056,0 -1676382000000,12.994,13.051,12.938,13.011,116587.59,1676382299999,1515280.78460,4697,52339.85,680426.12431,0 -1676382300000,13.012,13.138,12.977,13.138,81577.58,1676382599999,1066140.80953,3433,43737.47,571873.62704,0 -1676382600000,13.138,13.259,13.135,13.195,179875.86,1676382899999,2373850.03202,7013,102712.93,1355808.62833,0 -1676382900000,13.195,13.250,13.175,13.190,77529.40,1676383199999,1024152.53814,3155,39986.21,528252.56275,0 -1676383200000,13.189,13.207,13.084,13.087,94924.83,1676383499999,1247524.35468,3752,37624.50,494835.26613,0 -1676383500000,13.086,13.103,12.980,13.007,150666.22,1676383799999,1965531.74798,4744,50909.71,664514.70593,0 -1676383800000,13.007,13.055,12.976,13.005,77054.16,1676384099999,1002796.30730,2725,40977.05,533311.55665,0 -1676384100000,13.005,13.048,12.993,13.034,62764.69,1676384399999,817268.73655,2033,30857.37,401760.51394,0 -1676384400000,13.035,13.055,13.011,13.016,48218.85,1676384699999,628447.84328,1450,19489.29,254046.91614,0 -1676384700000,13.016,13.045,12.942,12.955,62118.07,1676384999999,806901.45845,2131,29182.19,379368.28508,0 -1676385000000,12.955,13.020,12.902,13.016,121609.73,1676385299999,1575481.93322,4325,69135.38,895887.12171,0 -1676385300000,13.018,13.050,13.004,13.039,63331.60,1676385599999,825036.23819,2168,35886.82,467531.77729,0 -1676385600000,13.044,13.078,13.014,13.062,40726.45,1676385899999,531530.50358,1607,21864.55,285384.90725,0 -1676385900000,13.063,13.168,13.063,13.168,93514.78,1676386199999,1226610.73441,3082,57036.56,748112.88719,0 -1676386200000,13.169,13.299,13.168,13.258,227744.22,1676386499999,3017393.55407,8422,128833.80,1707426.76240,0 -1676386500000,13.263,13.392,13.263,13.360,207454.06,1676386799999,2766494.33529,6985,105092.99,1401402.18916,0 -1676386800000,13.363,13.389,13.324,13.355,148800.68,1676387099999,1988331.74446,5314,71508.03,955534.74003,0 -1676387100000,13.356,13.421,13.356,13.395,92392.87,1676387399999,1237911.80454,3770,50699.09,679343.35203,0 -1676387400000,13.396,13.488,13.386,13.469,162160.80,1676387699999,2182333.41352,5115,92208.74,1241096.90048,0 -1676387700000,13.469,13.538,13.469,13.498,120905.38,1676387999999,1632994.02462,5150,59947.32,809647.99064,0 -1676388000000,13.498,13.554,13.489,13.490,75287.54,1676388299999,1018265.84512,3220,40991.27,554435.60724,0 -1676388300000,13.491,13.519,13.387,13.387,88781.08,1676388599999,1193866.63082,3368,31032.10,417503.36601,0 -1676388600000,13.389,13.430,13.349,13.352,98311.82,1676388899999,1315793.94825,3330,44765.44,599222.33530,0 -1676388900000,13.351,13.378,13.260,13.260,114193.34,1676389199999,1520089.50148,3973,40152.59,534417.39347,0 -1676389200000,13.260,13.322,13.204,13.316,112288.57,1676389499999,1488731.36096,4258,53987.36,716245.67137,0 -1676389500000,13.317,13.392,13.245,13.370,74364.71,1676389799999,990132.73115,3020,40323.63,537237.01277,0 -1676389800000,13.369,13.386,13.287,13.314,53750.00,1676390099999,716766.47899,2074,19876.27,265081.78100,0 -1676390100000,13.313,13.388,13.294,13.378,40621.29,1676390399999,542292.81483,1600,19096.32,254933.39719,0 -1676390400000,13.383,13.446,13.366,13.407,88024.75,1676390699999,1180828.06155,3582,44939.01,602828.30858,0 -1676390700000,13.410,13.426,13.340,13.346,48697.61,1676390999999,651506.33565,2037,22339.69,298914.50931,0 -1676391000000,13.346,13.382,13.314,13.324,39945.78,1676391299999,533138.41201,1691,17610.12,235048.87157,0 -1676391300000,13.324,13.361,13.304,13.351,43289.79,1676391599999,577221.27728,1704,21452.34,286074.18276,0 -1676391600000,13.353,13.359,13.318,13.334,28539.87,1676391899999,380669.47704,1097,13787.41,183899.55704,0 -1676391900000,13.334,13.351,13.232,13.248,58989.14,1676392199999,782934.73973,2215,23602.79,313198.65878,0 -1676392200000,13.249,13.266,13.157,13.211,109522.92,1676392499999,1446755.52412,3642,34962.72,462142.54397,0 -1676392500000,13.210,13.265,13.208,13.215,42228.60,1676392799999,559029.92452,1479,26483.41,350631.05088,0 -1676392800000,13.218,13.252,13.201,13.205,26488.82,1676393099999,350364.41772,1159,12238.68,161905.32240,0 -1676393100000,13.205,13.233,13.181,13.229,46002.37,1676393399999,607508.43208,1584,29337.21,387501.87766,0 -1676393400000,13.229,13.232,13.183,13.225,39712.71,1676393699999,524505.60602,1407,23754.85,313741.49347,0 -1681343700000,11.312,11.316,11.302,11.316,10812.07,1681343999999,122266.68609,476,6743.54,76268.27843,0 -1681344000000,11.316,11.339,11.316,11.334,25536.65,1681344299999,289258.51002,1039,12946.29,146653.78008,0 -1681344300000,11.334,11.335,11.291,11.305,20766.83,1681344599999,234856.62648,832,7633.79,86321.47931,0 -1681344600000,11.304,11.319,11.299,11.300,11616.04,1681344899999,131390.28384,523,6727.95,76105.95737,0 -1681344900000,11.299,11.299,11.232,11.244,66467.29,1681345199999,748767.88527,2158,20431.25,230122.54509,0 -1681345200000,11.244,11.285,11.244,11.282,39663.07,1681345499999,446766.50685,1231,30619.16,344932.75823,0 -1681345500000,11.282,11.289,11.272,11.285,14770.22,1681345799999,166631.31887,736,6443.05,72688.81613,0 -1681345800000,11.285,11.320,11.285,11.310,33263.22,1681346099999,376046.97481,1385,21611.72,244341.53809,0 -1681346100000,11.310,11.317,11.293,11.293,9271.01,1681346399999,104801.10735,666,3691.42,41730.59212,0 -1681346400000,11.294,11.297,11.278,11.289,14200.99,1681346699999,160273.84682,717,4989.57,56317.18117,0 -1681346700000,11.290,11.297,11.271,11.276,13533.47,1681346999999,152693.61975,664,5610.93,63324.10823,0 -1681347000000,11.276,11.294,11.270,11.294,16037.81,1681347299999,180914.12173,670,11878.12,134007.01331,0 -1681347300000,11.293,11.293,11.275,11.279,10470.16,1681347599999,118107.02125,411,5239.48,59100.12581,0 -1681347600000,11.281,11.298,11.252,11.253,25325.46,1681347899999,285670.89905,1073,7916.19,89321.47883,0 -1681347900000,11.254,11.256,11.235,11.245,30918.21,1681348199999,347643.87475,951,16670.99,187427.32666,0 -1681348200000,11.245,11.274,11.245,11.269,12262.36,1681348499999,138085.53977,533,6725.44,75727.44452,0 -1681348500000,11.269,11.274,11.246,11.252,9506.08,1681348799999,107004.43463,477,3914.88,44064.85515,0 -1681348800000,11.251,11.254,11.236,11.250,16780.94,1681349099999,188699.13952,677,9471.01,106497.04448,0 -1681349100000,11.249,11.260,11.242,11.255,11189.31,1681349399999,125900.79936,452,7763.71,87362.44431,0 -1681349400000,11.255,11.269,11.238,11.262,20686.46,1681349699999,232817.27583,908,9366.17,105421.41300,0 -1681349700000,11.263,11.290,11.252,11.281,14461.48,1681349999999,162990.63839,719,8698.06,98028.36280,0 -1681350000000,11.281,11.291,11.277,11.280,12696.30,1681350299999,143258.58367,538,6402.24,72240.02578,0 -1681350300000,11.279,11.283,11.271,11.277,10774.87,1681350599999,121502.45603,623,5792.60,65324.52386,0 -1681350600000,11.276,11.303,11.276,11.293,21889.86,1681350899999,247217.70214,767,10184.53,115017.15899,0 -1681350900000,11.292,11.299,11.280,11.285,22634.16,1681351199999,255542.36007,603,8296.55,93685.63188,0 -1681351200000,11.285,11.290,11.273,11.278,9217.08,1681351499999,103993.15726,525,3594.45,40555.87107,0 -1681351500000,11.277,11.277,11.261,11.261,10427.90,1681351799999,117515.89824,400,4114.44,46370.15406,0 -1681351800000,11.260,11.276,11.256,11.276,5328.48,1681352099999,60018.66699,316,3435.64,38699.15621,0 -1681352100000,11.275,11.295,11.270,11.293,15025.26,1681352399999,169478.45244,576,10860.73,122495.05905,0 -1681352400000,11.294,11.301,11.273,11.281,29701.18,1681352699999,335249.91937,807,6052.69,68354.44408,0 -1681352700000,11.281,11.287,11.275,11.280,5588.75,1681352999999,63047.97569,364,3920.02,44222.15053,0 -1681353000000,11.281,11.289,11.275,11.284,5854.85,1681353299999,66045.83209,362,3135.04,35366.20507,0 -1681353300000,11.285,11.305,11.284,11.304,13537.99,1681353599999,152899.44906,491,11161.43,126062.32524,0 -1681353600000,11.304,11.330,11.303,11.328,44907.76,1681353899999,508262.43047,1398,29602.93,335077.30902,0 -1681353900000,11.329,11.333,11.317,11.318,10455.61,1681354199999,118401.55844,604,4696.88,53193.34370,0 -1681354200000,11.318,11.331,11.315,11.331,19748.07,1681354499999,223598.29502,597,11211.79,126958.06041,0 -1681354500000,11.331,11.331,11.316,11.328,6565.76,1681354799999,74357.50248,350,3913.25,44317.34080,0 -1681354800000,11.328,11.330,11.314,11.315,22673.89,1681355099999,256752.02744,720,6778.84,76755.17191,0 -1681355100000,11.316,11.331,11.315,11.327,10477.22,1681355399999,118627.44760,494,4073.83,46125.33111,0 -1681355400000,11.326,11.337,11.321,11.323,18932.69,1681355699999,214525.25431,642,13773.83,156078.74012,0 -1681355700000,11.324,11.325,11.312,11.319,10273.22,1681355999999,116278.41939,461,6170.19,69841.88437,0 -1681356000000,11.318,11.326,11.300,11.313,18963.24,1681356299999,214514.40897,610,7749.92,87657.44117,0 -1681356300000,11.312,11.316,11.308,11.313,6389.85,1681356599999,72287.38110,295,2310.01,26132.39302,0 -1681356600000,11.314,11.316,11.300,11.307,12627.20,1681356899999,142770.29939,554,4156.79,47003.54068,0 -1681356900000,11.307,11.316,11.304,11.315,6069.67,1681357199999,68650.89078,345,2826.16,31963.92316,0 -1681357200000,11.315,11.325,11.312,11.325,10127.60,1681357499999,114633.34969,447,5726.48,64812.87533,0 -1681357500000,11.324,11.327,11.293,11.307,21314.93,1681357799999,241018.58826,624,4228.14,47812.56464,0 -1681357800000,11.307,11.310,11.296,11.301,7925.36,1681358099999,89583.38861,365,3648.69,41245.38375,0 -1681358100000,11.302,11.311,11.301,11.303,6773.31,1681358399999,76572.37527,362,3281.26,37094.86290,0 -1681358400000,11.304,11.320,11.303,11.319,12157.52,1681358699999,137530.83416,636,6998.91,79176.89936,0 -1681358700000,11.319,11.346,11.319,11.345,21320.50,1681358999999,241651.59678,1079,13621.91,154409.21044,0 -1681359000000,11.344,11.345,11.324,11.330,18862.70,1681359299999,213727.07386,735,7795.00,88312.68990,0 -1681359300000,11.330,11.334,11.320,11.331,11548.42,1681359599999,130809.25155,437,6738.01,76323.67259,0 -1681359600000,11.332,11.335,11.319,11.326,7457.89,1681359899999,84475.51967,366,2842.62,32201.11115,0 -1681359900000,11.324,11.335,11.322,11.324,11781.46,1681360199999,133468.44322,451,5063.45,57359.31988,0 -1681360200000,11.324,11.347,11.323,11.342,16616.24,1681360499999,188433.52202,788,10338.17,117231.81185,0 -1681360500000,11.340,11.340,11.327,11.330,7895.37,1681360799999,89478.52647,452,3955.63,44831.33637,0 -1681360800000,11.330,11.338,11.328,11.332,5849.23,1681361099999,66289.54164,359,2796.13,31688.59584,0 -1681361100000,11.331,11.340,11.328,11.336,9220.35,1681361399999,104517.85246,406,7233.90,82000.75349,0 -1681361400000,11.335,11.349,11.332,11.344,16667.52,1681361699999,188989.22199,485,10880.98,123389.24608,0 -1681361700000,11.345,11.345,11.316,11.329,24507.87,1681361999999,277723.39064,675,5720.48,64848.39620,0 -1681362000000,11.328,11.346,11.325,11.346,14082.49,1681362299999,159649.05928,635,8368.08,94882.20800,0 -1681362300000,11.345,11.349,11.341,11.343,8257.23,1681362599999,93680.35969,618,3464.37,39307.20443,0 -1681362600000,11.343,11.346,11.331,11.339,24102.26,1681362899999,273283.60428,565,14436.59,163686.38556,0 -1681362900000,11.340,11.344,11.335,11.336,3986.42,1681363199999,45201.68189,309,1366.87,15501.02661,0 -1681363200000,11.337,11.347,11.337,11.343,8735.00,1681363499999,99069.61251,395,4878.24,55331.55093,0 -1681363500000,11.340,11.342,11.335,11.338,5774.79,1681363799999,65474.96767,259,2945.89,33401.91440,0 -1681363800000,11.336,11.349,11.334,11.349,9576.51,1681364099999,108612.33221,477,5208.47,59076.84993,0 -1681364100000,11.349,11.354,11.342,11.347,20347.73,1681364399999,230920.47064,863,8430.54,95683.58073,0 -1681364400000,11.348,11.353,11.331,11.348,23864.44,1681364699999,270689.15894,845,7395.00,83895.49485,0 -1681364700000,11.348,11.348,11.331,11.331,9927.11,1681364999999,112543.80192,384,2450.92,27787.05989,0 -1681365000000,11.331,11.346,11.325,11.344,16311.14,1681365299999,184937.10750,517,8522.69,96622.73320,0 -1681365300000,11.346,11.351,11.339,11.347,10029.70,1681365599999,113804.17220,384,5393.09,61201.50708,0 -1681365600000,11.347,11.360,11.339,11.347,37536.10,1681365899999,426116.26947,1456,15020.08,170561.44412,0 -1681365900000,11.347,11.348,11.331,11.333,12846.49,1681366199999,145670.49312,591,3496.01,39643.12159,0 -1681366200000,11.333,11.340,11.330,11.339,17203.27,1681366499999,194984.67562,496,6955.65,78843.52934,0 -1681366500000,11.339,11.343,11.327,11.331,21833.13,1681366799999,247484.11763,745,7831.48,88775.98569,0 -1681366800000,11.331,11.339,11.324,11.326,10820.21,1681367099999,122608.27595,372,4470.96,50668.68001,0 -1681367100000,11.326,11.333,11.321,11.329,11049.53,1681367399999,125153.85553,498,5343.10,60528.64085,0 -1681367400000,11.330,11.342,11.320,11.337,23806.39,1681367699999,269757.50125,796,6824.97,77371.43952,0 -1681367700000,11.337,11.340,11.321,11.324,7773.38,1681367999999,88086.39504,513,3911.92,44327.78019,0 -1681368000000,11.324,11.337,11.320,11.324,17290.70,1681368299999,195845.39843,721,9607.09,108818.28329,0 -1681368300000,11.323,11.324,11.314,11.318,11032.97,1681368599999,124887.50457,585,4125.07,46694.92199,0 -1681368600000,11.319,11.320,11.305,11.308,22247.20,1681368899999,251654.45341,817,9168.75,103732.18396,0 -1681368900000,11.307,11.312,11.294,11.301,21709.89,1681369199999,245370.99396,826,9321.62,105360.42302,0 -1681369200000,11.301,11.307,11.292,11.304,22999.45,1681369499999,259915.29562,856,9895.78,111845.33152,0 -1681369500000,11.303,11.314,11.298,11.313,11505.30,1681369799999,130098.69826,533,6165.92,69734.95280,0 -1681369800000,11.313,11.324,11.312,11.323,5323.15,1681370099999,60246.62318,332,4458.64,50463.47414,0 -1681370100000,11.323,11.336,11.311,11.318,26769.62,1681370399999,303106.75830,802,6166.70,69844.24269,0 -1681370400000,11.318,11.324,11.308,11.308,8405.87,1681370699999,95119.86723,380,5254.30,59460.60566,0 -1681370700000,11.309,11.324,11.307,11.324,10904.28,1681370999999,123370.20523,426,6672.24,75493.42969,0 -1681371000000,11.324,11.327,11.309,11.311,9100.00,1681371299999,103007.37010,475,4271.73,48360.89129,0 -1681371300000,11.311,11.311,11.298,11.305,7812.81,1681371599999,88313.90216,406,3775.57,42677.18137,0 -1681371600000,11.305,11.317,11.303,11.317,6350.70,1681371899999,71819.05347,305,3392.40,38362.11822,0 -1681371900000,11.315,11.329,11.315,11.324,9510.23,1681372199999,107693.30826,415,5308.41,60111.74935,0 -1681372200000,11.323,11.341,11.323,11.332,20791.37,1681372499999,235650.08237,606,10206.36,115687.07656,0 -1681372500000,11.333,11.339,11.332,11.334,5422.42,1681372799999,61462.50037,313,3395.54,38489.18254,0 -1681372800000,11.333,11.358,11.332,11.342,37485.49,1681373099999,425290.87295,1225,22640.63,256905.67528,0 -1681373100000,11.343,11.354,11.343,11.353,14835.19,1681373399999,168347.88338,685,5693.55,64610.63171,0 -1681373400000,11.353,11.375,11.351,11.356,40046.32,1681373699999,455085.97070,1566,28264.84,321201.03618,0 -1681373700000,11.356,11.359,11.340,11.344,12906.47,1681373999999,146499.34460,572,4319.98,49040.44180,0 -1681374000000,11.343,11.347,11.326,11.330,16277.80,1681374299999,184532.17493,660,5218.15,59158.22639,0 -1681374300000,11.330,11.356,11.330,11.348,13998.66,1681374599999,158832.51796,544,8273.97,93866.34150,0 -1681374600000,11.347,11.387,11.346,11.358,54736.39,1681374899999,622210.49600,2331,27476.81,312409.69341,0 -1681374900000,11.355,11.388,11.355,11.377,28090.24,1681375199999,319446.26037,1205,12806.57,145643.66620,0 -1681375200000,11.377,11.402,11.372,11.389,61521.59,1681375499999,700657.46083,2155,32032.85,364880.57491,0 -1681375500000,11.390,11.423,11.366,11.385,100203.28,1681375799999,1142161.61094,3491,52322.90,596614.87943,0 -1681375800000,11.384,11.449,11.382,11.435,92201.16,1681376099999,1053357.43506,3225,46641.13,532962.95539,0 -1681376100000,11.438,11.450,11.425,11.444,74938.79,1681376399999,857253.24851,2532,40218.69,460139.42276,0 -1681376400000,11.443,11.480,11.443,11.453,92299.04,1681376699999,1058113.17820,4038,41723.42,478334.59552,0 -1681376700000,11.453,11.480,11.447,11.454,60670.60,1681376999999,695717.36209,2780,22776.63,261205.98057,0 -1681377000000,11.454,11.483,11.440,11.470,78699.31,1681377299999,902433.57724,3053,34055.23,390557.84080,0 -1681377300000,11.469,11.499,11.460,11.466,79042.42,1681377599999,907480.80096,3092,38106.15,437588.03529,0 -1681377600000,11.467,11.483,11.461,11.465,43688.60,1681377899999,501109.87272,1824,19635.31,225225.99516,0 -1681377900000,11.465,11.496,11.464,11.473,45324.66,1681378199999,520423.93319,1779,24730.83,283977.49197,0 -1681378200000,11.473,11.496,11.471,11.477,43601.52,1681378499999,500735.83604,1905,20195.66,231937.55012,0 -1681378500000,11.476,11.515,11.476,11.482,51977.35,1681378799999,597481.36818,2333,33841.83,389093.15272,0 -1681378800000,11.481,11.504,11.450,11.456,66271.81,1681379099999,760252.92274,2324,28553.55,327591.77519,0 -1681379100000,11.456,11.486,11.450,11.459,31284.63,1681379399999,358690.44623,1562,16151.35,185204.99864,0 -1681379400000,11.458,11.481,11.458,11.476,29131.69,1681379699999,334201.82874,1017,17467.46,200384.27287,0 -1681379700000,11.476,11.486,11.463,11.472,22741.68,1681379999999,260937.24632,825,12797.74,146839.50687,0 -1681380000000,11.473,11.494,11.465,11.486,33442.98,1681380299999,383916.41280,1236,11246.39,129157.01494,0 -1681380300000,11.486,11.489,11.456,11.457,28589.44,1681380599999,327993.99402,1230,9086.06,104276.75543,0 -1681380600000,11.457,11.468,11.431,11.435,56977.43,1681380899999,652173.56976,1754,21510.84,246226.34235,0 -1681380900000,11.435,11.450,11.412,11.416,56140.10,1681381199999,641599.91234,1914,18007.20,205855.11155,0 -1681381200000,11.416,11.447,11.416,11.441,29674.71,1681381499999,339386.08206,1151,20292.70,232070.58398,0 -1681381500000,11.442,11.456,11.440,11.448,22180.01,1681381799999,253959.12535,771,10746.99,123051.01672,0 -1681381800000,11.448,11.467,11.444,11.467,27630.47,1681382099999,316589.60531,1159,14320.76,164100.10196,0 -1681382100000,11.467,11.481,11.458,11.479,41393.72,1681382399999,474853.82322,1305,21856.51,250777.31213,0 -1681382400000,11.479,11.484,11.470,11.480,31416.35,1681382699999,360593.82962,936,16785.25,192669.05327,0 -1681382700000,11.480,11.508,11.480,11.500,40396.79,1681382999999,464414.37227,1406,28806.48,331179.21593,0 -1681383000000,11.500,11.503,11.477,11.481,26445.31,1681383299999,303931.25460,797,11563.91,132948.99615,0 -1681383300000,11.481,11.490,11.477,11.479,21802.90,1681383599999,250339.89861,746,9648.94,110790.25171,0 -1681383600000,11.479,11.498,11.479,11.495,15274.63,1681383899999,175532.11181,829,9356.64,107518.09953,0 -1681383900000,11.495,11.498,11.481,11.496,19495.04,1681384199999,224074.95591,693,10848.03,124698.62791,0 -1681384200000,11.496,11.549,11.495,11.547,102863.05,1681384499999,1185845.58039,2984,63118.43,727438.68018,0 -1681384500000,11.546,11.576,11.531,11.561,134658.30,1681384799999,1555830.50862,5376,70032.38,809222.41844,0 -1681384800000,11.561,11.595,11.556,11.585,112910.75,1681385099999,1307444.42078,4593,66856.98,774227.02752,0 -1681385100000,11.586,11.600,11.552,11.552,131246.20,1681385399999,1519691.93886,4587,53633.90,621210.74471,0 -1681385400000,11.552,11.569,11.541,11.549,59057.19,1681385699999,682329.74382,2174,25706.41,297027.35579,0 -1681385700000,11.549,11.554,11.513,11.515,63090.52,1681385999999,727573.12593,2039,27130.78,312977.23225,0 -1681386000000,11.516,11.544,11.515,11.519,31379.84,1681386299999,361797.16115,1079,17624.54,203187.92155,0 -1681386300000,11.520,11.555,11.513,11.546,41782.92,1681386599999,481920.92536,1363,21427.48,247138.61598,0 -1681386600000,11.545,11.555,11.535,11.542,26244.89,1681386899999,302940.71934,822,13725.70,158443.63709,0 -1681386900000,11.542,11.542,11.519,11.528,25647.32,1681387199999,295788.81859,792,10067.16,116108.42985,0 -1681387200000,11.528,11.648,11.526,11.623,160835.76,1681387499999,1866066.73162,5151,98349.14,1140721.76630,0 -1681387500000,11.623,11.727,11.604,11.724,291521.47,1681387799999,3404353.46516,9203,174317.40,2035665.82429,0 -1681387800000,11.723,11.724,11.630,11.645,224720.73,1681388099999,2623285.94021,11807,78415.08,915141.43900,0 -1681388100000,11.645,11.703,11.635,11.689,122929.34,1681388399999,1435280.51538,5021,70566.19,823857.96120,0 -1681388400000,11.689,11.705,11.654,11.666,99617.26,1681388699999,1163807.92696,2691,46022.96,537816.26281,0 -1681388700000,11.665,11.697,11.656,11.685,73733.34,1681388999999,861012.82290,2365,38130.32,445326.06763,0 -1681389000000,11.683,11.740,11.642,11.700,196975.94,1681389299999,2303796.91308,7430,97359.43,1138898.91131,0 -1681389300000,11.699,11.711,11.652,11.657,112414.18,1681389599999,1313335.56246,3310,55256.99,645666.53352,0 -1681389600000,11.657,11.686,11.655,11.677,55697.19,1681389899999,650082.76434,1860,36456.06,425532.30529,0 -1681389900000,11.679,11.700,11.676,11.695,50075.55,1681390199999,585424.80511,1784,28827.72,337049.16146,0 -1681390200000,11.695,11.707,11.678,11.703,53959.40,1681390499999,630810.33669,1730,22145.15,258912.60578,0 -1681390500000,11.704,11.720,11.687,11.690,58106.57,1681390799999,680431.78078,1838,30766.10,360341.21453,0 -1681390800000,11.690,11.732,11.685,11.715,77006.71,1681391099999,901917.16454,2524,40495.68,474311.85183,0 -1681391100000,11.715,11.742,11.703,11.714,91925.01,1681391399999,1077635.22122,2952,50495.91,592020.55384,0 -1681391400000,11.714,11.721,11.668,11.671,109534.14,1681391699999,1280980.90887,3311,36763.95,429969.63744,0 -1681391700000,11.672,11.695,11.660,11.660,64325.57,1681391999999,750895.13519,2109,31549.49,368369.96234,0 -1681392000000,11.660,11.696,11.659,11.677,29328.37,1681392299999,342585.87568,1230,13720.84,160262.06119,0 -1681392300000,11.677,11.693,11.668,11.690,43629.72,1681392599999,509394.92235,1555,20374.76,237912.36354,0 -1681392600000,11.691,11.729,11.687,11.696,75460.09,1681392899999,883501.30640,2568,36107.86,422770.56585,0 -1681392900000,11.696,11.733,11.684,11.725,50312.39,1681393199999,588900.65566,1916,22431.94,262643.64818,0 -1681393200000,11.725,11.740,11.712,11.738,57739.03,1681393499999,677243.70318,1967,23891.38,280254.59028,0 -1681393500000,11.739,11.809,11.738,11.785,301593.26,1681393799999,3553028.73938,9609,150154.79,1768827.60048,0 -1681393800000,11.783,11.791,11.741,11.744,99214.09,1681394099999,1167490.18016,5042,37946.17,446612.86348,0 -1681394100000,11.744,11.785,11.739,11.785,80305.65,1681394399999,944178.18539,2432,49901.26,586776.96252,0 -1681394400000,11.784,11.850,11.765,11.842,165553.15,1681394699999,1955789.80256,4877,101176.97,1195452.04017,0 -1681394700000,11.840,11.857,11.802,11.837,178586.94,1681394999999,2113236.58918,6611,84663.56,1002070.60079,0 -1681395000000,11.837,11.839,11.789,11.789,90243.27,1681395299999,1066062.26113,3927,33616.64,397177.01005,0 -1681395300000,11.789,11.801,11.782,11.786,71867.25,1681395599999,847477.32138,2212,37478.94,442010.30127,0 -1681395600000,11.786,11.792,11.761,11.770,71622.16,1681395899999,843283.36845,2055,30709.68,361625.35585,0 -1681395900000,11.770,11.803,11.764,11.789,49760.42,1681396199999,586443.92914,1403,30717.17,362030.12523,0 -1681396200000,11.790,11.819,11.790,11.799,70599.70,1681396499999,833329.37776,1896,40528.24,478352.39752,0 -1681396500000,11.800,11.816,11.797,11.810,39657.77,1681396799999,468201.01961,1681,20156.77,237981.38637,0 -1681396800000,11.811,11.818,11.790,11.811,48909.99,1681397099999,577455.66181,1744,18223.25,215178.80525,0 -1681397100000,11.812,11.860,11.812,11.823,123041.66,1681397399999,1456691.42051,3336,70621.86,836097.21396,0 -1681397400000,11.823,11.852,11.819,11.823,63668.87,1681397699999,753370.59959,2382,33484.85,396236.58882,0 -1681397700000,11.823,11.859,11.812,11.839,51703.00,1681397999999,612018.25632,1869,28553.68,338051.67988,0 -1681398000000,11.838,11.854,11.829,11.832,52162.03,1681398299999,617759.45469,2034,24368.23,288610.90391,0 -1681398300000,11.834,11.845,11.761,11.776,128281.81,1681398599999,1512440.07133,4248,44115.12,520236.99664,0 -1681398600000,11.777,11.791,11.733,11.759,131733.67,1681398899999,1549474.31808,3701,53146.19,625308.22470,0 -1681398900000,11.759,11.780,11.740,11.769,78707.14,1681399199999,925668.90284,2595,35359.56,415932.26086,0 -1681399200000,11.769,11.803,11.769,11.793,61409.90,1681399499999,723813.76673,1990,37597.15,443203.03670,0 -1681399500000,11.793,11.793,11.770,11.778,27772.28,1681399799999,327216.84905,1097,12680.68,149408.68840,0 -1681399800000,11.778,11.809,11.773,11.787,64820.00,1681400099999,764378.36084,1913,46673.62,550450.50203,0 -1681400100000,11.787,11.808,11.784,11.799,46710.46,1681400399999,551009.39953,1740,26674.06,314685.30953,0 -1681400400000,11.798,11.806,11.789,11.800,48019.95,1681400699999,566533.78349,1689,23153.47,273183.92391,0 -1681400700000,11.800,11.810,11.789,11.791,28168.15,1681400999999,332375.91744,1240,14492.43,171020.52953,0 -1681401000000,11.791,11.817,11.790,11.802,38996.03,1681401299999,460349.41773,1297,23177.77,273596.90871,0 -1681401300000,11.802,11.804,11.784,11.785,31163.86,1681401599999,367531.37681,1000,13068.72,154178.54278,0 -1681401600000,11.786,11.821,11.785,11.792,50763.87,1681401899999,599299.44896,1844,28828.37,340361.98293,0 -1681401900000,11.792,11.823,11.790,11.819,24652.63,1681402199999,291211.50135,1152,12936.11,152819.70145,0 -1681402200000,11.818,11.852,11.793,11.851,69121.22,1681402499999,817730.10322,2441,38242.13,452421.28950,0 -1681402500000,11.849,11.898,11.843,11.864,212208.48,1681402799999,2518631.05366,5180,130306.69,1546942.53686,0 -1681402800000,11.865,11.876,11.843,11.869,86519.12,1681403099999,1025566.00322,2373,36317.44,430590.30411,0 -1681403100000,11.869,11.874,11.843,11.844,29184.66,1681403399999,346005.77336,1317,10999.15,130401.15989,0 -1681403400000,11.844,11.887,11.844,11.886,48420.24,1681403699999,574248.82788,1808,27326.35,324027.71329,0 -1681403700000,11.886,11.887,11.868,11.882,27755.37,1681403999999,329667.12275,1313,11981.75,142321.34419,0 -1681404000000,11.882,11.888,11.851,11.852,28097.98,1681404299999,333630.48820,1432,9654.43,114602.93370,0 -1681404300000,11.852,11.870,11.850,11.855,32840.66,1681404599999,389452.86634,1311,12041.43,142799.44664,0 -1681404600000,11.854,11.892,11.853,11.886,37986.65,1681404899999,451240.30061,1036,25392.93,301626.98999,0 -1681404900000,11.887,11.898,11.874,11.881,59766.17,1681405199999,710628.33592,1919,22403.81,266423.78225,0 -1681405200000,11.881,11.920,11.872,11.912,88315.60,1681405499999,1050895.53217,2974,51614.37,614277.83029,0 -1681405500000,11.912,11.936,11.899,11.916,91780.06,1681405799999,1094294.95288,4101,53337.72,635999.65138,0 -1681405800000,11.917,11.957,11.914,11.942,79952.99,1681406099999,954852.61374,4194,52176.67,623156.91173,0 -1681406100000,11.942,12.000,11.941,11.980,107429.63,1681406399999,1286623.58702,5062,54701.58,655179.38908,0 -1681406400000,11.980,11.996,11.952,11.984,94308.66,1681406699999,1129625.95355,4154,51962.00,622495.34207,0 -1681406700000,11.984,11.985,11.950,11.951,57551.45,1681406999999,688862.19409,2381,25952.82,310662.14412,0 -1681407000000,11.951,11.979,11.935,11.948,62118.62,1681407299999,742606.72451,2639,22363.12,267382.66024,0 -1681407300000,11.948,11.956,11.926,11.931,59975.42,1681407599999,716069.93923,2554,18118.71,216365.89266,0 -1681407600000,11.932,11.950,11.925,11.938,51105.81,1681407899999,610104.03960,1757,25250.23,301458.37736,0 -1681407900000,11.937,11.940,11.904,11.910,48767.78,1681408199999,581205.98362,2006,19101.44,227669.12119,0 -1681408200000,11.909,11.918,11.880,11.902,64450.16,1681408499999,766886.96689,2120,24337.17,289680.28248,0 -1681408500000,11.901,11.902,11.866,11.883,64186.88,1681408799999,762725.63881,1823,20474.45,243341.54701,0 -1681408800000,11.883,11.901,11.883,11.893,48804.12,1681409099999,580444.53951,1663,33252.56,395490.81240,0 -1681409100000,11.893,11.899,11.878,11.894,34479.16,1681409399999,409973.43982,1284,18150.94,215825.51559,0 -1681409400000,11.893,11.896,11.884,11.888,19487.94,1681409699999,231727.31511,790,11894.56,141439.28205,0 -1681409700000,11.888,11.899,11.843,11.863,125257.99,1681409999999,1486131.69432,2801,42158.90,500271.61273,0 -1681410000000,11.863,11.872,11.843,11.850,74378.41,1681410299999,881437.61846,1554,18686.85,221516.89949,0 -1681410300000,11.851,11.868,11.850,11.858,32853.13,1681410599999,389658.24720,914,16187.47,191985.11815,0 -1681410600000,11.859,11.864,11.846,11.861,23475.42,1681410899999,278334.38785,853,11310.60,134114.15255,0 -1681410900000,11.860,11.869,11.846,11.849,24629.03,1681411199999,292104.28056,803,14927.25,177058.35921,0 -1681411200000,11.850,11.858,11.844,11.849,17102.14,1681411499999,202683.92537,599,8580.30,101691.77106,0 -1681411500000,11.850,11.854,11.832,11.835,30977.76,1681411799999,366781.38179,1042,8143.72,96412.39307,0 -1681411800000,11.835,11.865,11.835,11.857,21678.83,1681412099999,256936.85761,899,13014.58,154228.52235,0 -1681412100000,11.856,11.858,11.836,11.837,18579.53,1681412399999,220087.67355,711,5862.79,69466.60924,0 -1681412400000,11.837,11.849,11.830,11.842,25400.02,1681412699999,300743.78820,1066,14077.17,166684.09503,0 -1681412700000,11.841,11.843,11.832,11.841,18097.12,1681412999999,214230.52221,700,7911.05,93654.14324,0 -1681413000000,11.841,11.871,11.830,11.853,38569.76,1681413299999,457129.52984,1185,21348.97,253042.00285,0 -1681413300000,11.853,11.853,11.834,11.837,13881.14,1681413599999,164420.39644,543,8515.18,100863.99023,0 -1681413600000,11.837,11.840,11.827,11.838,28311.57,1681413899999,335023.26255,960,14632.25,173159.40342,0 -1681413900000,11.839,11.849,11.829,11.846,27972.78,1681414199999,331150.39799,924,14279.62,169053.21098,0 -1681414200000,11.847,11.855,11.833,11.834,13375.30,1681414499999,158409.74422,695,7364.23,87228.04606,0 -1681414500000,11.834,11.843,11.828,11.841,12086.26,1681414799999,143036.69327,580,6355.60,75222.22075,0 -1681414800000,11.841,11.843,11.831,11.835,12809.23,1681415099999,151624.47770,578,5250.16,62152.62181,0 -1681415100000,11.835,11.846,11.829,11.833,10747.16,1681415399999,127220.41445,473,4027.32,47675.60013,0 -1681415400000,11.832,11.834,11.816,11.819,25427.10,1681415699999,300671.13384,884,9338.60,110429.40576,0 -1681415700000,11.817,11.828,11.816,11.827,14906.85,1681415999999,176214.37691,644,8556.75,101155.39487,0 -1681416000000,11.828,11.829,11.801,11.813,40948.39,1681416299999,483726.38953,1542,18111.84,213976.59726,0 -1681416300000,11.813,11.815,11.754,11.789,94375.23,1681416599999,1111809.99268,2986,35147.84,413952.75386,0 -1681416600000,11.788,11.816,11.778,11.784,49786.30,1681416899999,587559.58963,1537,27554.18,325238.09414,0 -1681416900000,11.785,11.808,11.782,11.799,24482.07,1681417199999,288764.79908,860,11648.81,137396.45036,0 -1681417200000,11.799,11.805,11.789,11.795,26080.65,1681417499999,307648.61071,848,12759.71,150505.23280,0 -1681417500000,11.796,11.805,11.784,11.788,23265.81,1681417799999,274354.07779,802,10127.22,119431.70513,0 -1681417800000,11.789,11.798,11.776,11.778,23744.59,1681418099999,279972.02522,954,11961.46,141058.25994,0 -1681418100000,11.778,11.783,11.765,11.769,35447.19,1681418399999,417365.30070,1151,20857.92,245610.74653,0 -1681418400000,11.769,11.776,11.721,11.732,103222.42,1681418699999,1212161.64831,2986,32749.56,384695.79871,0 -1681418700000,11.732,11.762,11.730,11.755,46750.23,1681418999999,549176.68803,1950,33874.15,397937.86245,0 -1681419000000,11.754,11.805,11.752,11.794,56820.14,1681419299999,669620.64088,1750,42609.34,502132.73243,0 -1681419300000,11.793,11.793,11.770,11.777,29977.15,1681419599999,353113.69946,860,12402.51,146077.78092,0 -1681419600000,11.778,11.809,11.774,11.791,27174.20,1681419899999,320387.93145,984,16772.92,197756.27051,0 -1681419900000,11.791,11.800,11.784,11.793,15817.81,1681420199999,186525.12589,585,10991.12,129605.39848,0 -1681420200000,11.794,11.794,11.780,11.785,12902.65,1681420499999,152082.44087,429,5327.02,62778.75698,0 -1681420500000,11.786,11.796,11.784,11.793,13556.98,1681420799999,159818.48478,461,7085.13,83525.86550,0 -1681420800000,11.792,11.802,11.781,11.783,23547.57,1681421099999,277750.53916,614,13212.50,155844.01664,0 -1681421100000,11.783,11.790,11.778,11.788,7893.13,1681421399999,93006.25178,319,5227.63,61602.34387,0 -1681421400000,11.789,11.804,11.785,11.790,11459.78,1681421699999,135161.73439,611,6681.32,78807.85034,0 -1681421700000,11.790,11.796,11.769,11.784,25750.32,1681421999999,303341.10789,840,11771.11,138678.14216,0 -1681422000000,11.783,11.799,11.781,11.795,8838.79,1681422299999,104217.18615,481,7542.82,88939.84969,0 -1681422300000,11.795,11.795,11.784,11.789,6207.20,1681422599999,73180.25538,324,3090.12,36435.29856,0 -1681422600000,11.790,11.804,11.787,11.797,18739.86,1681422899999,221044.32526,409,11283.41,133069.11723,0 -1681422900000,11.797,11.802,11.789,11.795,31112.90,1681423199999,367003.23851,684,8577.72,101190.67705,0 -1681423200000,11.795,11.812,11.795,11.806,30920.73,1681423499999,365057.92308,1241,18143.37,214212.71242,0 -1681423500000,11.805,11.811,11.801,11.809,13603.51,1681423799999,160604.59517,619,8194.31,96743.77565,0 -1681423800000,11.808,11.834,11.808,11.828,25820.55,1681424099999,305306.02394,909,18501.33,218765.49917,0 -1681424100000,11.828,11.828,11.802,11.826,33542.43,1681424399999,396385.44672,868,16283.12,192431.73456,0 -1681424400000,11.825,11.831,11.819,11.823,16798.59,1681424699999,198637.38702,628,8603.81,101743.45433,0 -1681424700000,11.822,11.846,11.822,11.845,19542.48,1681424999999,231292.14107,700,13565.77,160551.44831,0 -1681425000000,11.844,11.852,11.835,11.843,35664.15,1681425299999,422394.26019,999,15278.30,180972.64043,0 -1681425300000,11.842,11.845,11.829,11.836,23442.94,1681425599999,277486.45270,639,12002.32,142076.11592,0 -1681425600000,11.836,11.847,11.824,11.826,15173.48,1681425899999,179611.93538,483,6642.86,78644.39187,0 -1681425900000,11.826,11.829,11.805,11.805,16743.38,1681426199999,197815.05078,605,4255.84,50281.71730,0 -1681426200000,11.805,11.820,11.800,11.820,20414.94,1681426499999,241043.99934,604,10850.19,128131.70027,0 -1681426500000,11.820,11.841,11.819,11.829,14169.77,1681426799999,167643.98856,547,7350.16,86957.39357,0 -1681426800000,11.830,11.836,11.812,11.812,12842.78,1681427099999,151869.49403,646,5331.25,63042.13513,0 -1681427100000,11.812,11.812,11.791,11.796,13700.67,1681427399999,161696.40340,575,3053.82,36036.28459,0 -1681427400000,11.796,11.809,11.796,11.804,14129.62,1681427699999,166773.51491,520,8138.73,96063.61472,0 -1681427700000,11.804,11.815,11.802,11.809,10355.53,1681427999999,122277.49838,470,4029.03,47575.52223,0 -1681428000000,11.808,11.812,11.801,11.801,8591.20,1681428299999,101435.44933,300,3589.00,42380.03867,0 -1681428300000,11.801,11.816,11.791,11.795,19284.60,1681428599999,227599.53094,581,7498.06,88502.31813,0 -1681428600000,11.795,11.805,11.781,11.786,11494.15,1681428899999,135518.20554,516,3775.06,44510.34443,0 -1681428900000,11.786,11.806,11.785,11.803,16430.68,1681429199999,193863.61326,646,11651.79,137468.56964,0 -1681429200000,11.803,11.806,11.789,11.792,15119.48,1681429499999,178366.71065,611,5044.42,59518.61457,0 -1681429500000,11.792,11.812,11.792,11.808,16077.26,1681429799999,189790.23169,569,8586.18,101350.51236,0 -1681429800000,11.808,11.813,11.803,11.805,26410.95,1681430099999,311788.25505,632,7907.43,93368.08351,0 -1681430100000,11.805,11.811,11.803,11.809,13903.06,1681430399999,164147.15794,575,7151.33,84436.47499,0 -1681430400000,11.808,11.817,11.806,11.807,22968.99,1681430699999,271277.94448,1131,10455.84,123496.80031,0 -1681430700000,11.806,11.810,11.803,11.804,21176.77,1681430999999,250005.14811,774,5276.20,62293.96709,0 -1681431000000,11.805,11.808,11.797,11.806,29137.71,1681431299999,343905.65340,831,8898.98,105030.74059,0 -1681431300000,11.806,11.827,11.805,11.807,35324.79,1681431599999,417382.02016,1126,11804.79,139486.55667,0 -1681431600000,11.807,11.835,11.792,11.821,39357.28,1681431899999,464808.17086,995,23914.90,282500.28351,0 -1681431900000,11.821,11.825,11.809,11.824,18695.27,1681432199999,220926.03981,783,7703.51,91028.93629,0 -1681432200000,11.825,11.842,11.825,11.830,31123.42,1681432499999,368284.02191,1333,14675.16,173659.72166,0 -1681432500000,11.831,12.039,11.822,11.956,399780.11,1681432799999,4775590.65617,10713,241400.27,2883255.41284,0 -1681432800000,11.955,11.986,11.913,11.986,193353.54,1681433099999,2310324.84435,5238,99782.05,1192415.63862,0 -1681433100000,11.986,11.989,11.929,11.941,89935.32,1681433399999,1075317.90192,3123,40123.16,479789.11895,0 -1681433400000,11.941,11.943,11.915,11.934,57380.63,1681433699999,684445.74172,2253,27044.12,322623.56709,0 -1681433700000,11.935,11.955,11.935,11.952,38112.28,1681433999999,455218.67795,1492,20386.54,243516.23692,0 -1681434000000,11.952,11.986,11.939,11.980,92255.19,1681434299999,1102991.55022,2365,67444.82,806392.58624,0 -1681434300000,11.980,12.000,11.952,11.993,80042.88,1681434599999,958922.54208,3064,43418.15,520222.66665,0 -1681434600000,11.992,12.039,11.980,12.023,117716.47,1681434899999,1414066.48531,3697,69055.54,829701.93947,0 -1681434900000,12.024,12.065,12.018,12.036,131382.41,1681435199999,1582040.33451,4264,74709.38,899657.89646,0 -1681435200000,12.035,12.037,11.966,11.977,85811.38,1681435499999,1029144.19310,2731,24596.56,294968.60097,0 -1681435500000,11.977,12.027,11.974,12.020,30640.17,1681435799999,367836.81191,1383,18987.67,227921.30570,0 -1681435800000,12.020,12.044,12.012,12.026,46553.34,1681436099999,560018.57554,1793,26657.61,320701.38037,0 -1681436100000,12.025,12.026,12.003,12.008,30904.30,1681436399999,371276.00571,1384,15543.72,186732.02228,0 -1681436400000,12.008,12.051,11.992,12.032,60647.61,1681436699999,729049.64057,2027,36867.67,443194.78883,0 -1681436700000,12.032,12.047,11.996,12.027,72337.27,1681436999999,869759.68164,2259,30294.94,364364.12169,0 -1681437000000,12.027,12.039,12.008,12.013,43226.24,1681437299999,519667.26194,1571,18391.53,221115.53639,0 -1681437300000,12.014,12.024,11.972,11.976,59045.16,1681437599999,708052.25680,1905,22458.82,269401.51261,0 -1681437600000,11.975,11.985,11.932,11.955,112572.73,1681437899999,1346103.09387,2636,28164.53,336912.35452,0 -1681437900000,11.955,11.974,11.945,11.972,43614.67,1681438199999,521478.81178,1416,17142.64,204993.96584,0 -1681438200000,11.972,12.004,11.969,12.000,38583.55,1681438499999,462501.34952,1313,23211.17,278201.94630,0 -1681438500000,11.999,12.007,11.994,11.995,23118.77,1681438799999,277418.47583,855,13886.84,166643.70934,0 -1681438800000,11.995,12.003,11.966,11.981,30052.40,1681439099999,360253.38277,1103,11107.74,133152.64759,0 -1681439100000,11.982,12.017,11.981,12.002,25537.90,1681439399999,306537.17405,942,14813.98,177769.56909,0 -1681439400000,12.002,12.009,11.987,12.008,29994.56,1681439699999,359781.08593,924,12943.25,155265.41633,0 -1681439700000,12.007,12.016,11.990,11.994,39557.99,1681439999999,474885.62511,1152,22653.03,271986.28358,0 -1681440000000,11.994,11.995,11.944,11.949,59484.91,1681440299999,711651.99316,1622,17625.72,210833.75500,0 -1681440300000,11.949,11.956,11.911,11.937,73408.78,1681440599999,875742.79912,2326,34164.45,407537.06559,0 -1681440600000,11.937,11.947,11.901,11.917,44308.11,1681440899999,528367.93147,1322,16208.59,193351.03776,0 -1681440900000,11.916,11.922,11.903,11.912,33398.75,1681441199999,397937.95947,987,18210.59,216970.12196,0 -1681441200000,11.913,11.925,11.896,11.896,33918.33,1681441499999,403924.31282,968,8864.77,105599.68861,0 -1681441500000,11.896,11.933,11.877,11.930,58435.13,1681441799999,695498.53479,1672,27991.67,333440.90893,0 -1681441800000,11.931,11.971,11.926,11.971,69262.12,1681442099999,827488.24579,1684,42118.42,503304.38579,0 -1681442100000,11.971,11.978,11.963,11.972,24891.36,1681442399999,297967.48300,706,6487.38,77659.97056,0 -1681442400000,11.973,12.017,11.967,12.013,46725.42,1681442699999,560571.68516,1380,33232.91,398785.67851,0 -1681442700000,12.014,12.033,12.008,12.023,42162.70,1681442999999,506941.16760,1768,22429.65,269700.91455,0 -1681443000000,12.022,12.029,12.005,12.012,27883.10,1681443299999,335040.94040,1158,14976.47,179946.37288,0 -1681443300000,12.013,12.045,12.013,12.040,25842.13,1681443599999,310983.01024,1236,14751.80,177521.16841,0 -1681443600000,12.040,12.050,12.031,12.039,31981.23,1681443899999,385052.62503,976,16701.72,201112.51875,0 -1681443900000,12.039,12.084,12.036,12.077,60289.02,1681444199999,727223.30941,2320,42362.02,511016.86109,0 -1681444200000,12.076,12.089,12.031,12.051,75508.42,1681444499999,910898.73429,4028,25912.89,312711.97504,0 -1681444500000,12.051,12.056,12.035,12.045,27623.23,1681444799999,332818.58100,2295,13979.93,168443.00482,0 -1681444800000,12.046,12.049,12.020,12.023,32882.70,1681445099999,395647.24581,1177,15342.92,184613.60635,0 -1681445100000,12.024,12.058,12.023,12.047,35160.45,1681445399999,423412.84694,1222,21690.63,261188.97345,0 -1681445400000,12.046,12.072,12.042,12.069,22224.72,1681445699999,268002.35216,1001,12863.56,155092.96085,0 -1681445700000,12.069,12.069,12.051,12.057,30631.95,1681445999999,369385.23410,1150,14176.29,170951.82017,0 -1681446000000,12.058,12.059,12.040,12.042,22376.92,1681446299999,269593.52858,832,8680.06,104570.97170,0 -1681446300000,12.044,12.047,12.038,12.041,14171.31,1681446599999,170658.66130,560,4716.90,56803.59819,0 -1681446600000,12.040,12.054,12.037,12.046,23357.18,1681446899999,281367.34570,786,16740.58,201660.96700,0 -1681446900000,12.046,12.076,12.046,12.057,19623.67,1681447199999,236728.76613,733,8507.83,102639.62354,0 -1681447200000,12.057,12.063,12.050,12.056,17729.96,1681447499999,213780.83074,608,9383.79,113152.71117,0 -1681447500000,12.056,12.080,12.048,12.049,20379.31,1681447799999,245885.21830,763,8744.85,105503.28536,0 -1681447800000,12.048,12.073,12.048,12.062,35843.40,1681448099999,432363.63209,911,16200.05,195424.84547,0 -1681448100000,12.061,12.085,12.061,12.079,26515.70,1681448399999,320229.96026,930,12815.28,154772.58070,0 -1681448400000,12.080,12.080,12.032,12.039,49232.36,1681448699999,593199.87341,1556,14649.91,176543.12331,0 -1681448700000,12.038,12.052,12.026,12.044,44305.03,1681448999999,533346.71024,1195,26910.28,323981.55158,0 -1681449000000,12.045,12.076,12.038,12.067,36268.84,1681449299999,437349.29746,1341,19469.54,234793.96032,0 -1681449300000,12.068,12.089,12.064,12.084,43349.90,1681449599999,523730.57717,1363,24448.89,295376.40785,0 -1681449600000,12.085,12.085,12.080,12.082,13882.83,1681449899999,167738.58208,717,5731.49,69252.72044,0 -1681449900000,12.081,12.101,12.080,12.086,33793.15,1681450199999,408550.94507,1221,22001.76,266009.23170,0 -1681450200000,12.085,12.156,12.080,12.148,107634.72,1681450499999,1304077.44721,3701,71868.47,870934.17327,0 -1681450500000,12.149,12.149,12.080,12.120,93718.53,1681450799999,1134848.13851,4065,38478.07,465800.59918,0 -1681450800000,12.120,12.152,12.109,12.146,39416.56,1681451099999,478143.15414,2081,22655.56,274813.84347,0 -1681451100000,12.145,12.185,12.143,12.176,102461.41,1681451399999,1247007.58470,4718,69174.75,841913.41434,0 -1681451400000,12.176,12.189,12.164,12.176,65815.66,1681451699999,801357.43296,3942,41527.83,505650.76153,0 -1681451700000,12.176,12.199,12.167,12.170,73616.98,1681451999999,897116.12375,3850,33382.72,406768.64065,0 -1681452000000,12.171,12.207,12.165,12.196,74979.96,1681452299999,913819.65724,2597,47508.90,579063.23344,0 -1681452300000,12.197,12.206,12.168,12.169,43927.03,1681452599999,535586.99297,1553,15790.74,192543.05984,0 -1681452600000,12.169,12.183,12.115,12.148,82070.05,1681452899999,996852.04241,2997,26621.75,323370.44115,0 -1681452900000,12.148,12.176,12.142,12.165,28016.18,1681453199999,340644.81905,1166,14173.17,172314.31767,0 -1681453200000,12.166,12.179,12.142,12.172,47242.89,1681453499999,574520.11873,1385,21521.65,261732.87920,0 -1681453500000,12.173,12.202,12.156,12.197,78307.91,1681453799999,953926.84017,1916,47574.15,579536.06006,0 -1681453800000,12.197,12.246,12.192,12.227,98541.26,1681454099999,1204371.42977,3638,55670.41,680436.60725,0 -1681454100000,12.227,12.237,12.150,12.175,142593.56,1681454399999,1738147.81939,4082,41909.84,511174.00363,0 -1681454400000,12.175,12.200,12.122,12.183,95577.53,1681454699999,1162224.61580,3111,47985.03,583532.44695,0 -1681454700000,12.182,12.205,12.169,12.182,44659.16,1681454999999,544117.72323,1697,20745.22,252761.73411,0 -1681455000000,12.182,12.197,12.175,12.180,49870.84,1681455299999,607607.74678,1603,22679.98,276354.73593,0 -1681455300000,12.180,12.248,12.180,12.244,58065.58,1681455599999,709512.82973,1996,35008.40,427780.66636,0 -1681455600000,12.244,12.247,12.181,12.188,55549.30,1681455899999,678419.51922,2292,17346.91,211841.33660,0 -1681455900000,12.187,12.189,12.150,12.150,80398.31,1681456199999,978339.32875,2788,26895.65,327248.53951,0 -1681456200000,12.150,12.200,12.143,12.200,41961.55,1681456499999,510745.56285,1542,22799.19,277526.44886,0 -1681456500000,12.200,12.219,12.187,12.214,33630.02,1681456799999,410438.61240,1113,15887.25,193916.43422,0 -1681456800000,12.215,12.220,12.189,12.190,34911.04,1681457099999,426093.61091,1172,10277.55,125449.71528,0 -1681457100000,12.191,12.203,12.184,12.202,23106.87,1681457399999,281687.45016,892,10589.86,129108.62635,0 -1681457400000,12.201,12.203,12.179,12.185,26288.56,1681457699999,320470.94246,1223,9890.91,120582.85837,0 -1681457700000,12.185,12.185,12.072,12.111,166350.01,1681457999999,2015927.18252,4760,62753.51,760389.50262,0 -1681458000000,12.110,12.146,12.110,12.128,43958.66,1681458299999,533454.35433,1419,21387.70,259548.03082,0 -1681458300000,12.129,12.135,12.084,12.096,50437.85,1681458599999,610482.85047,1731,21015.19,254356.04096,0 -1681458600000,12.095,12.113,12.082,12.103,43890.94,1681458899999,530984.19964,1493,20123.87,243481.60501,0 -1681458900000,12.104,12.108,12.048,12.065,103916.99,1681459199999,1253798.28983,3173,28126.48,339423.56484,0 -1681459200000,12.062,12.103,12.057,12.103,50792.91,1681459499999,613537.59803,1674,31412.41,379429.94119,0 -1681459500000,12.103,12.109,12.098,12.102,32974.90,1681459799999,399099.02853,1171,15899.48,192444.61864,0 -1681459800000,12.103,12.130,12.102,12.117,56306.63,1681460099999,682096.39963,1567,26206.80,317475.44937,0 -1681460100000,12.118,12.147,12.107,12.146,78177.12,1681460399999,947725.69172,1850,26882.62,326030.31587,0 -1681460400000,12.146,12.147,12.112,12.124,35039.33,1681460699999,424858.24696,1139,15476.68,187641.27402,0 -1681460700000,12.124,12.132,12.104,12.108,41508.80,1681460999999,502908.90885,1278,18072.56,218954.70248,0 -1681461000000,12.108,12.140,12.108,12.129,41156.47,1681461299999,499097.05249,1563,20452.37,247997.23361,0 -1681461300000,12.129,12.141,12.120,12.120,36859.15,1681461599999,447152.04352,1188,15378.30,186580.04966,0 -1681461600000,12.120,12.137,12.119,12.124,20925.49,1681461899999,253774.99377,777,10142.81,123006.83098,0 -1681461900000,12.125,12.178,12.125,12.176,80490.61,1681462199999,978294.44639,2212,48207.12,585808.71112,0 -1681462200000,12.176,12.245,12.174,12.219,134035.73,1681462499999,1636689.01319,4125,74597.78,910722.57343,0 -1681462500000,12.219,12.269,12.210,12.254,168770.67,1681462799999,2066249.32856,5167,100235.14,1227452.11398,0 -1681462800000,12.255,12.382,12.222,12.331,566287.27,1681463099999,6979634.74492,15578,328480.57,4047674.10709,0 -1681463100000,12.331,12.402,12.275,12.330,441458.33,1681463399999,5447093.11345,16212,240545.93,2968846.82541,0 -1681463400000,12.330,12.374,12.305,12.350,138939.32,1681463699999,1714936.09302,4720,76578.44,945300.75062,0 -1681463700000,12.350,12.350,12.275,12.290,141441.67,1681463999999,1741114.69242,3464,45277.92,557761.02619,0 -1681464000000,12.291,12.359,12.267,12.341,136440.67,1681464299999,1680078.77550,3452,91181.27,1122978.72283,0 -1681464300000,12.341,12.394,12.323,12.361,121191.72,1681464599999,1498656.80121,3614,65538.51,810595.20158,0 -1681464600000,12.362,12.363,12.325,12.330,82526.70,1681464899999,1018587.41447,2666,35102.36,433262.13457,0 -1681464900000,12.330,12.354,12.326,12.337,48178.10,1681465199999,594455.69255,1863,25804.92,318412.85838,0 -1681465200000,12.337,12.361,12.320,12.340,71516.56,1681465499999,882546.18753,2065,29644.21,365847.39608,0 -1681465500000,12.341,12.360,12.333,12.346,42953.41,1681465799999,530315.04134,1469,15948.03,196900.88281,0 -1681465800000,12.346,12.387,12.346,12.377,53182.02,1681466099999,657624.93921,1791,27473.24,339748.27428,0 -1681466100000,12.377,12.396,12.361,12.370,96224.76,1681466399999,1190900.30387,2448,36338.39,449856.34844,0 -1681466400000,12.368,12.403,12.356,12.391,90320.98,1681466699999,1118446.02090,2972,47163.61,584109.88875,0 -1681466700000,12.389,12.467,12.376,12.453,240025.71,1681466999999,2983751.95335,6836,145062.07,1803463.98179,0 -1681467000000,12.454,12.468,12.371,12.406,194451.51,1681467299999,2413832.68303,6844,88384.10,1097216.39444,0 -1681467300000,12.406,12.421,12.385,12.391,63082.06,1681467599999,782092.44312,1877,25181.16,312227.30457,0 -1681467600000,12.390,12.396,12.365,12.396,55420.64,1681467899999,686181.45530,1819,26880.14,332874.05275,0 -1681467900000,12.395,12.400,12.363,12.371,43988.34,1681468199999,544684.05763,1276,14708.79,182228.07084,0 -1681468200000,12.371,12.373,12.327,12.351,98960.01,1681468499999,1222017.57839,2790,43230.38,533788.55418,0 -1681468500000,12.351,12.379,12.349,12.365,40494.39,1681468799999,500704.74320,1231,25701.18,317796.60521,0 -1681468800000,12.365,12.380,12.365,12.369,27828.64,1681469099999,344325.12248,928,16170.21,200088.84398,0 -1681469100000,12.368,12.369,12.282,12.321,215683.39,1681469399999,2657315.92272,3607,109168.70,1345022.36205,0 -1681469400000,12.321,12.335,12.308,12.325,59233.88,1681469699999,729800.68193,1524,32712.47,403038.99582,0 -1681469700000,12.324,12.333,12.306,12.313,36286.26,1681469999999,446968.34408,1143,14143.30,174202.11346,0 -1681470000000,12.313,12.330,12.306,12.316,37228.96,1681470299999,458627.62292,1520,17694.67,217996.93564,0 -1681470300000,12.316,12.339,12.315,12.328,34072.08,1681470599999,420098.38563,1205,19987.48,246435.24156,0 -1681470600000,12.328,12.346,12.327,12.344,30457.77,1681470899999,375810.88285,1043,17728.20,218740.84609,0 -1681470900000,12.344,12.363,12.315,12.316,38596.13,1681471199999,476183.19964,1281,16814.09,207548.04310,0 -1681471200000,12.317,12.342,12.313,12.333,28249.29,1681471499999,348222.02493,1003,14286.59,176093.56356,0 -1681471500000,12.334,12.399,12.332,12.349,118687.74,1681471799999,1467699.75401,2968,58433.47,722778.22389,0 -1681471800000,12.349,12.351,12.305,12.312,46629.29,1681472099999,574567.51212,1543,14658.38,180686.95299,0 -1681472100000,12.312,12.317,12.292,12.301,38970.29,1681472399999,479379.96236,1303,13817.33,169995.63261,0 -1681472400000,12.302,12.316,12.294,12.304,30684.31,1681472699999,377576.28732,968,17873.58,219954.31301,0 -1681472700000,12.303,12.324,12.280,12.311,62023.33,1681472999999,762936.84360,1630,39402.17,484803.73602,0 -1681473000000,12.311,12.320,12.299,12.299,30716.70,1681473299999,378103.40437,1027,11084.30,136457.23547,0 -1681473300000,12.299,12.313,12.291,12.300,28842.78,1681473599999,354779.32979,1122,17053.93,209787.14387,0 -1681473600000,12.300,12.320,12.261,12.274,97005.84,1681473899999,1192213.68232,2915,36416.72,447854.60880,0 -1681473900000,12.272,12.285,12.253,12.283,81467.03,1681474199999,999753.42895,2155,43327.88,531753.88600,0 -1681474200000,12.284,12.291,12.227,12.268,118616.44,1681474499999,1453561.68134,3513,40588.11,497535.36379,0 -1681474500000,12.268,12.284,12.249,12.266,42270.25,1681474799999,518390.99708,1548,25528.34,313088.59103,0 -1681474800000,12.266,12.266,12.220,12.233,71299.87,1681475099999,872496.88902,2162,22868.89,279900.03330,0 -1681475100000,12.233,12.263,12.233,12.256,40998.86,1681475399999,502135.66282,1433,24496.63,300041.43883,0 -1681475400000,12.257,12.285,12.226,12.241,71981.87,1681475699999,882065.93795,2484,37809.30,463499.09365,0 -1681475700000,12.240,12.278,12.232,12.275,50282.93,1681475999999,616231.73814,1580,24296.87,297788.52693,0 -1681476000000,12.275,12.295,12.270,12.272,55111.01,1681476299999,676752.18313,1638,25847.47,317425.61374,0 -1681476300000,12.271,12.271,12.054,12.180,568044.33,1681476599999,6900207.93234,13253,214007.74,2601140.72441,0 -1681476600000,12.180,12.202,12.092,12.133,199646.08,1681476899999,2426234.80959,5670,73806.28,897785.40388,0 -1681476900000,12.133,12.145,12.060,12.097,182463.44,1681477199999,2209402.22063,5472,80674.96,977087.88620,0 -1681477200000,12.097,12.196,12.084,12.175,200020.96,1681477499999,2428065.23376,6130,110755.12,1344597.36697,0 -1681477500000,12.175,12.217,12.168,12.200,76440.04,1681477799999,931907.29154,2382,42776.30,521446.86658,0 -1681477800000,12.201,12.223,12.175,12.197,77335.55,1681478099999,943476.69287,1939,31094.34,379356.09613,0 -1681478100000,12.197,12.236,12.197,12.227,52007.27,1681478399999,635512.31144,1790,31128.06,380372.87476,0 -1681478400000,12.227,12.248,12.207,12.242,57992.38,1681478699999,709106.13620,1660,24814.30,303440.96263,0 -1681478700000,12.242,12.245,12.178,12.245,57669.47,1681478999999,704195.93305,1760,27292.79,333347.95150,0 -1681479000000,12.244,12.250,12.183,12.193,52199.86,1681479299999,637714.06188,1846,23841.76,291348.78398,0 -1681479300000,12.194,12.267,12.193,12.260,69894.66,1681479599999,855625.38532,2018,44122.98,540144.26104,0 -1681479600000,12.259,12.259,12.232,12.247,37585.38,1681479899999,460096.46782,1269,16346.36,200095.28714,0 -1681479900000,12.247,12.259,12.228,12.256,47216.91,1681480199999,578081.67953,1492,29316.83,358947.28526,0 -1681480200000,12.256,12.263,12.237,12.237,32248.42,1681480499999,394986.64877,1090,13538.96,165832.35701,0 -1681480500000,12.236,12.265,12.232,12.249,31178.17,1681480799999,381960.29502,1074,13969.18,171148.38007,0 -1681480800000,12.248,12.273,12.205,12.273,60445.42,1681481099999,739885.74734,2157,30519.28,373751.27486,0 -1681481100000,12.272,12.273,12.160,12.184,106742.73,1681481399999,1302788.29966,3095,37308.00,455369.82708,0 -1681481400000,12.185,12.214,12.176,12.190,70263.99,1681481699999,856623.73561,1797,26246.83,320087.48035,0 -1681481700000,12.190,12.235,12.184,12.202,63890.05,1681481999999,780286.45690,1899,29857.51,364711.17927,0 -1681482000000,12.201,12.224,12.141,12.169,79125.71,1681482299999,963235.95887,2493,32747.40,398713.57533,0 -1681482300000,12.169,12.223,12.159,12.207,53337.02,1681482599999,650259.10386,1822,26453.24,322561.52391,0 -1681482600000,12.205,12.263,12.194,12.248,116180.17,1681482899999,1421210.09621,3140,53437.89,653632.56198,0 -1681482900000,12.248,12.300,12.222,12.297,84087.68,1681483199999,1030798.13873,2355,55585.70,681536.17262,0 -1681483200000,12.298,12.335,12.231,12.249,135992.89,1681483499999,1670731.68197,4472,73222.29,899767.51144,0 -1681483500000,12.249,12.347,12.232,12.324,126686.43,1681483799999,1558637.64068,3781,66986.58,824576.42564,0 -1681483800000,12.324,12.348,12.250,12.290,101088.89,1681484099999,1243426.95355,3785,49165.80,604924.42585,0 -1681484100000,12.289,12.340,12.284,12.327,88116.47,1681484399999,1085529.02216,2524,45805.93,564299.72164,0 -1681484400000,12.327,12.385,12.149,12.171,309945.42,1681484699999,3811604.74094,10129,138179.15,1700702.59603,0 -1681484700000,12.171,12.302,12.160,12.253,281658.39,1681484999999,3450992.19669,7663,148357.57,1817829.15878,0 -1681485000000,12.253,12.419,12.253,12.388,280446.00,1681485299999,3468539.83280,9480,145862.83,1803841.60882,0 -1681485300000,12.387,12.420,12.294,12.329,311290.69,1681485599999,3847933.20595,10989,157433.50,1946707.99110,0 -1681485600000,12.329,12.347,12.274,12.298,120056.68,1681485899999,1477889.02288,4462,55016.02,677396.85105,0 -1681485900000,12.298,12.316,12.146,12.266,327078.29,1681486199999,3996312.55243,8770,159921.38,1954610.98852,0 -1681486200000,12.267,12.268,12.100,12.152,303506.97,1681486499999,3692874.16304,7731,131057.77,1594984.12626,0 -1681486500000,12.153,12.194,12.115,12.177,130321.05,1681486799999,1584624.97225,4325,65833.96,800691.57713,0 -1681486800000,12.178,12.185,12.133,12.155,81053.41,1681487099999,985482.95304,2686,43548.35,529540.80169,0 -1681487100000,12.156,12.248,12.143,12.236,106236.92,1681487399999,1296241.68817,3511,58801.96,717320.36206,0 -1681487400000,12.237,12.287,12.178,12.221,179424.42,1681487699999,2195254.40860,5322,91725.53,1122473.08755,0 -1681487700000,12.221,12.221,12.148,12.162,124103.92,1681487999999,1511683.21820,3794,53003.92,645751.69401,0 -1681488000000,12.162,12.215,12.134,12.172,104335.60,1681488299999,1270082.49795,3504,47481.38,577978.96435,0 -1681488300000,12.170,12.170,12.079,12.151,171840.12,1681488599999,2081334.65068,5008,72197.74,874601.53817,0 -1681488600000,12.149,12.181,12.111,12.180,71646.98,1681488899999,869792.85372,2613,35078.22,425859.65638,0 -1681488900000,12.181,12.192,12.131,12.159,58019.72,1681489199999,705625.42375,2170,28585.78,347624.66706,0 -1681489200000,12.159,12.161,12.085,12.112,70022.39,1681489499999,848492.30280,2476,35192.40,426450.16248,0 -1681489500000,12.112,12.134,12.097,12.117,48004.90,1681489799999,581487.72784,1616,26511.49,321137.69594,0 -1681489800000,12.117,12.117,12.047,12.104,133635.32,1681490099999,1614826.54011,5382,55783.60,674168.68882,0 -1681490100000,12.105,12.106,12.050,12.074,125423.29,1681490399999,1515160.84211,3448,58626.63,708389.21679,0 -1681490400000,12.074,12.087,12.012,12.082,162244.96,1681490699999,1954679.85477,5688,63681.74,767474.49117,0 -1681490700000,12.082,12.088,12.012,12.023,89813.41,1681490999999,1082558.44004,2726,39119.50,471783.24384,0 -1681491000000,12.022,12.084,12.016,12.077,77524.97,1681491299999,934023.89367,2457,44687.51,538345.19223,0 -1681491300000,12.080,12.106,12.080,12.105,54966.06,1681491599999,664820.38767,1766,29340.09,354885.84028,0 -1681491600000,12.106,12.189,12.092,12.185,108467.08,1681491899999,1316575.00974,3628,67994.37,825218.60439,0 -1681491900000,12.183,12.249,12.167,12.245,139533.58,1681492199999,1703539.73814,4130,65599.04,800775.36216,0 -1681492200000,12.249,12.265,12.204,12.219,108476.84,1681492499999,1327142.75023,3688,37933.17,464068.22660,0 -1681492500000,12.219,12.298,12.216,12.295,92742.00,1681492799999,1137451.50719,3169,54123.80,663846.00216,0 -1681492800000,12.295,12.344,12.278,12.307,174209.16,1681493099999,2144262.59464,8770,85013.26,1046583.44224,0 -1681493100000,12.307,12.309,12.259,12.280,80455.94,1681493399999,988290.97756,3036,30418.34,373596.37946,0 -1681493400000,12.280,12.280,12.226,12.237,66644.84,1681493699999,816385.02697,2385,31955.36,391425.34962,0 -1681493700000,12.236,12.240,12.200,12.236,57283.72,1681493999999,699964.31928,2273,31300.70,382505.82307,0 -1681494000000,12.237,12.259,12.200,12.214,54231.41,1681494299999,663284.03188,1821,26867.64,328609.02410,0 -1681494300000,12.214,12.228,12.200,12.219,36558.44,1681494599999,446416.59339,1416,16857.78,205884.93303,0 -1681494600000,12.216,12.243,12.206,12.209,41353.54,1681494899999,505458.91510,1717,21298.21,260347.44994,0 -1681494900000,12.209,12.234,12.205,12.211,43581.68,1681495199999,532516.37536,1562,23495.68,287110.72371,0 -1681495200000,12.212,12.245,12.211,12.229,48894.40,1681495499999,597930.72920,1903,26197.15,320386.74282,0 -1681495500000,12.230,12.280,12.220,12.279,69923.48,1681495799999,857066.17683,2267,39835.39,488301.00095,0 -1681495800000,12.280,12.312,12.260,12.303,74608.16,1681496099999,916547.75516,2191,38319.86,470891.57709,0 -1681496100000,12.303,12.305,12.252,12.258,62056.80,1681496399999,762240.27338,1957,22239.58,273263.90095,0 -1681496400000,12.257,12.298,12.253,12.280,47328.76,1681496699999,580873.34048,1615,27528.03,337921.62448,0 -1681496700000,12.280,12.353,12.274,12.335,82390.37,1681496999999,1015214.42734,2897,49676.60,612158.48310,0 -1681497000000,12.335,12.355,12.300,12.300,68575.84,1681497299999,845357.87842,3016,24199.33,298384.03646,0 -1681497300000,12.301,12.310,12.266,12.276,44860.41,1681497599999,551218.62369,1748,17766.65,218337.72861,0 -1681497600000,12.275,12.311,12.265,12.299,44062.50,1681497899999,541722.46738,1572,21672.77,266400.63888,0 -1681497900000,12.299,12.338,12.281,12.323,30082.91,1681498199999,370214.50508,1173,16846.82,207313.39723,0 -1681498200000,12.324,12.325,12.300,12.310,35179.28,1681498499999,433184.59767,1139,13804.44,169962.25634,0 -1681498500000,12.310,12.360,12.300,12.330,68635.58,1681498799999,845980.28829,2010,44052.84,543081.13596,0 -1681498800000,12.330,12.332,12.292,12.306,38160.94,1681499099999,469706.09052,1586,14330.40,176375.30284,0 -1681499100000,12.308,12.338,12.302,12.312,27403.75,1681499399999,337664.42755,1136,10890.98,134197.13040,0 -1681499400000,12.311,12.315,12.260,12.274,53951.90,1681499699999,662576.26740,1705,18407.45,226135.84778,0 -1681499700000,12.275,12.307,12.265,12.296,43916.35,1681499999999,539570.09117,1314,22421.33,275479.74717,0 -1681500000000,12.297,12.309,12.279,12.296,24768.82,1681500299999,304402.41680,954,13302.07,163473.87274,0 -1681500300000,12.294,12.320,12.294,12.312,21882.46,1681500599999,269324.73360,938,10647.72,131045.21399,0 -1681500600000,12.313,12.343,12.312,12.336,25756.77,1681500899999,317508.58952,1142,13510.29,166553.54256,0 -1681500900000,12.337,12.360,12.335,12.359,27640.54,1681501199999,341252.37617,1291,14666.51,181091.22719,0 -1681501200000,12.359,12.394,12.352,12.389,64701.05,1681501499999,800682.02783,2899,40201.83,497541.23387,0 -1681501500000,12.389,12.395,12.349,12.360,52870.65,1681501799999,654053.45133,2404,19697.82,243698.20689,0 -1681501800000,12.358,12.390,12.348,12.386,37017.42,1681502099999,458106.06445,1290,22188.22,274635.67940,0 -1681502100000,12.387,12.414,12.380,12.409,66194.52,1681502399999,820510.72452,1934,34692.11,430153.45345,0 -1681502400000,12.408,12.411,12.363,12.400,73769.15,1681502699999,913575.63870,2444,29900.60,370375.04919,0 -1681502700000,12.400,12.400,12.354,12.358,42119.57,1681502999999,521018.52267,1400,17962.08,222145.60421,0 -1681503000000,12.356,12.407,12.356,12.396,46876.65,1681503299999,580885.55533,1870,27761.95,344020.45853,0 -1681503300000,12.395,12.397,12.362,12.365,30227.81,1681503599999,374148.03886,1178,13589.75,168210.44423,0 -1681503600000,12.365,12.373,12.339,12.353,37381.25,1681503899999,461832.70421,1223,18888.05,233346.62262,0 -1681503900000,12.354,12.391,12.353,12.385,36674.57,1681504199999,453991.72840,1235,17242.90,213442.61363,0 -1681504200000,12.386,12.430,12.385,12.424,122420.78,1681504499999,1519616.49582,3666,71113.31,882778.90568,0 -1681504500000,12.424,12.425,12.385,12.403,59367.98,1681504799999,736466.98413,2276,18055.12,224015.35986,0 -1681504800000,12.403,12.429,12.395,12.423,30302.91,1681505099999,376107.60990,1157,19948.34,247594.57783,0 -1681505100000,12.422,12.427,12.379,12.389,42690.59,1681505399999,529408.83060,1660,16866.88,209150.43020,0 -1681505400000,12.389,12.393,12.372,12.385,40953.28,1681505699999,507114.95071,1192,20235.42,250578.53250,0 -1681505700000,12.385,12.392,12.332,12.351,95461.30,1681505999999,1179775.64763,2399,22436.86,277337.45486,0 -1681506000000,12.353,12.361,12.305,12.310,89172.02,1681506299999,1099550.63700,2723,30735.11,378969.56764,0 -1681506300000,12.309,12.325,12.301,12.317,32713.85,1681506599999,402827.46935,1290,18114.67,223081.57968,0 -1681506600000,12.317,12.319,12.303,12.312,16574.68,1681506899999,204054.36288,787,7444.51,91655.19706,0 -1681506900000,12.311,12.315,12.265,12.271,59725.22,1681507199999,733977.01140,1802,14301.14,175793.36549,0 -1681507200000,12.271,12.283,12.252,12.270,41837.98,1681507499999,513229.47289,1367,19058.76,233852.54451,0 -1681507500000,12.269,12.285,12.262,12.279,20399.27,1681507799999,250343.20262,787,11641.94,142901.08640,0 -1681507800000,12.279,12.283,12.245,12.252,28955.62,1681508099999,355091.63024,1165,10162.17,124629.85020,0 -1681508100000,12.253,12.280,12.245,12.275,17904.05,1681508399999,219524.55561,797,9612.42,117883.17084,0 -1681508400000,12.274,12.276,12.243,12.244,19494.48,1681508699999,238953.09634,848,7161.24,87782.11750,0 -1681508700000,12.245,12.270,12.243,12.266,21360.00,1681508999999,261764.47394,725,17415.77,213447.74883,0 -1681509000000,12.266,12.270,12.233,12.239,27311.26,1681509299999,334473.64058,1060,9317.94,114141.06425,0 -1681509300000,12.241,12.277,12.241,12.271,20304.23,1681509599999,249046.40916,888,10990.82,134793.99810,0 -1681509600000,12.271,12.275,12.248,12.271,31312.70,1681509899999,383984.91194,1131,15401.72,188863.65657,0 -1681509900000,12.271,12.281,12.260,12.278,15118.65,1681510199999,185519.64773,770,7948.92,97544.49568,0 -1681510200000,12.279,12.296,12.272,12.294,29970.06,1681510499999,368154.26043,1207,17604.66,216286.07272,0 -1681510500000,12.294,12.309,12.291,12.298,24232.43,1681510799999,298050.29024,893,10736.51,132053.27889,0 -1681510800000,12.297,12.306,12.284,12.295,22991.08,1681511099999,282703.50290,838,12797.60,157362.03318,0 -1681511100000,12.295,12.310,12.286,12.294,16402.51,1681511399999,201737.69360,680,9671.34,118948.06977,0 -1681511400000,12.295,12.295,12.267,12.268,22958.14,1681511699999,281946.68032,804,7930.12,97387.45246,0 -1681511700000,12.269,12.288,12.266,12.272,19009.98,1681511999999,233352.99501,797,9595.39,117784.63762,0 -1681512000000,12.272,12.275,12.260,12.269,11588.18,1681512299999,142150.23098,581,7223.24,88608.72177,0 -1681512300000,12.269,12.292,12.261,12.280,23197.25,1681512599999,284828.19384,850,8864.48,108852.30106,0 -1681512600000,12.281,12.305,12.280,12.302,21319.84,1681512899999,262057.62447,1058,12758.71,156823.06729,0 -1681512900000,12.302,12.304,12.287,12.296,12782.94,1681513199999,157177.53618,668,5044.66,62031.64454,0 -1681513200000,12.294,12.300,12.287,12.298,23770.08,1681513499999,292239.92163,930,14689.02,180604.25010,0 -1681513500000,12.298,12.300,12.278,12.299,19268.89,1681513799999,236757.08280,766,9277.04,113973.89429,0 -1681513800000,12.299,12.306,12.266,12.272,25598.11,1681514099999,314414.89144,844,11932.18,146556.93564,0 -1681514100000,12.272,12.275,12.217,12.232,50229.93,1681514399999,614925.99134,1528,18552.18,227180.40061,0 -1681514400000,12.232,12.257,12.220,12.249,20237.37,1681514699999,247752.06873,866,11521.47,141061.92692,0 -1681514700000,12.250,12.269,12.250,12.264,16728.91,1681514999999,205141.59077,686,6940.78,85111.54916,0 -1681515000000,12.264,12.267,12.227,12.230,19017.39,1681515299999,232918.59607,749,5420.78,66391.84705,0 -1681515300000,12.230,12.254,12.230,12.241,12497.32,1681515599999,152982.37305,584,6225.89,76210.68770,0 -1681515600000,12.242,12.251,12.225,12.240,24780.97,1681515899999,303279.85856,704,9431.39,115432.41267,0 -1681515900000,12.241,12.255,12.230,12.231,13748.52,1681516199999,168325.92413,549,4671.18,57198.69377,0 -1681516200000,12.231,12.251,12.230,12.251,7775.72,1681516499999,95184.24551,388,4469.23,54709.68352,0 -1681516500000,12.251,12.268,12.242,12.257,22989.62,1681516799999,281712.06953,805,12302.02,150750.77489,0 -1681516800000,12.258,12.273,12.196,12.212,77018.03,1681517099999,941876.61201,2418,31141.00,380844.57908,0 -1681517100000,12.212,12.237,12.177,12.187,62132.94,1681517399999,758295.35443,2036,23124.83,282281.96765,0 -1681517400000,12.189,12.216,12.187,12.201,24668.80,1681517699999,301082.77196,992,10769.16,131426.70125,0 -1681517700000,12.202,12.222,12.187,12.212,35411.53,1681517999999,432349.78047,1210,14937.36,182403.04520,0 -1681518000000,12.212,12.237,12.211,12.232,28495.71,1681518299999,348312.16594,1180,14179.00,173306.25905,0 -1681518300000,12.233,12.249,12.227,12.241,21139.67,1681518599999,258745.51721,953,7566.06,92609.92549,0 -1681518600000,12.242,12.246,12.211,12.228,22629.12,1681518899999,276792.98606,1106,10594.80,129588.89690,0 -1681518900000,12.229,12.231,12.140,12.168,81588.57,1681519199999,992801.56873,2971,28527.00,347068.82279,0 -1681519200000,12.169,12.190,12.092,12.123,90683.29,1681519499999,1101127.78254,3088,30101.04,365660.68251,0 -1681519500000,12.122,12.170,12.120,12.157,63628.79,1681519799999,773225.98417,3257,33168.48,403040.85430,0 -1681519800000,12.159,12.168,12.130,12.159,37498.30,1681520099999,455705.41550,1388,16270.17,197760.26494,0 -1681520100000,12.158,12.172,12.136,12.139,27497.74,1681520399999,334170.17932,1079,11707.25,142307.45407,0 -1681520400000,12.139,12.150,12.091,12.126,61519.63,1681520699999,745287.97145,2528,26952.48,326578.37786,0 -1681520700000,12.126,12.135,12.105,12.108,35093.57,1681520999999,425294.57934,1239,13530.26,163987.06549,0 -1681521000000,12.106,12.131,12.095,12.130,33426.19,1681521299999,404760.57370,1328,17124.98,207382.64325,0 -1681521300000,12.130,12.138,12.103,12.119,23669.54,1681521599999,286850.32771,989,10384.45,125848.87927,0 -1681521600000,12.118,12.118,12.033,12.068,110473.92,1681521899999,1333474.46855,3683,29652.30,358082.25557,0 -1681521900000,12.068,12.083,12.061,12.068,38006.31,1681522199999,458877.14359,2376,21641.87,261305.94241,0 -1681522200000,12.068,12.119,12.068,12.113,47288.72,1681522499999,572111.69835,1965,29258.28,353978.52940,0 -1681522500000,12.114,12.136,12.113,12.127,43644.78,1681522799999,529247.89845,1252,22669.64,274895.34927,0 -1681522800000,12.128,12.141,12.124,12.140,18394.67,1681523099999,223161.82219,778,10757.63,130503.98558,0 -1681523100000,12.139,12.184,12.136,12.184,61620.88,1681523399999,749558.13043,1847,40006.12,486645.85443,0 -1681523400000,12.184,12.193,12.156,12.165,22384.18,1681523699999,272520.23515,875,11315.33,137766.95909,0 -1681523700000,12.163,12.167,12.147,12.147,18348.92,1681523999999,223064.86922,685,6301.38,76615.39893,0 -1681524000000,12.147,12.179,12.132,12.139,44542.05,1681524299999,541344.26013,1556,18310.34,222598.96341,0 -1681524300000,12.139,12.142,12.122,12.128,16351.20,1681524599999,198371.65105,757,5369.34,65138.85059,0 -1681524600000,12.129,12.144,12.123,12.139,12881.00,1681524899999,156300.20507,642,5751.63,69784.27570,0 -1681524900000,12.140,12.141,12.123,12.123,12433.78,1681525199999,150880.08747,483,4797.92,58231.91953,0 -1681525200000,12.123,12.146,12.115,12.131,17897.59,1681525499999,217063.57445,727,8073.21,97927.00248,0 -1681525500000,12.132,12.145,12.121,12.140,12405.78,1681525799999,150519.44092,504,5561.55,67474.60382,0 -1681525800000,12.140,12.149,12.132,12.137,18555.22,1681526099999,225272.79230,763,7888.19,95768.00034,0 -1681526100000,12.137,12.140,12.118,12.122,21348.18,1681526399999,258945.07871,847,10071.67,122164.19143,0 -1681526400000,12.121,12.153,12.115,12.150,18065.54,1681526699999,219222.35617,645,8316.46,100887.03035,0 -1681526700000,12.150,12.154,12.139,12.146,8986.50,1681526999999,109183.55059,378,3524.64,42824.83195,0 -1681527000000,12.146,12.148,12.130,12.139,11047.63,1681527299999,134107.20903,470,5844.23,70943.43978,0 -1681527300000,12.140,12.148,12.136,12.136,7447.32,1681527599999,90424.50610,328,4474.72,54333.45445,0 -1681527600000,12.136,12.163,12.134,12.163,16131.96,1681527899999,195939.52270,790,11394.84,138403.55796,0 -1681527900000,12.162,12.182,12.162,12.179,12342.41,1681528199999,150261.29152,653,7702.41,93771.24262,0 -1681528200000,12.178,12.211,12.170,12.211,26331.35,1681528499999,321019.27287,1395,18406.06,224427.33280,0 -1681528500000,12.210,12.256,12.210,12.245,42120.05,1681528799999,515357.54509,1580,28097.74,343764.96103,0 -1681528800000,12.245,12.245,12.198,12.209,31390.44,1681529099999,383550.81771,1092,13427.67,164025.62963,0 -1681529100000,12.208,12.208,12.185,12.193,26175.02,1681529399999,319222.05952,805,11382.81,138817.40585,0 -1681529400000,12.192,12.201,12.168,12.173,22956.63,1681529699999,279710.92043,947,12894.65,157129.14719,0 -1681529700000,12.173,12.220,12.173,12.219,19662.26,1681529999999,239825.74502,1104,13418.66,163666.25140,0 -1681530000000,12.218,12.225,12.202,12.220,19381.43,1681530299999,236789.38867,807,8156.72,99647.11601,0 -1681530300000,12.221,12.231,12.201,12.230,13624.54,1681530599999,166440.46367,644,8220.16,100413.17983,0 -1681530600000,12.231,12.244,12.220,12.229,15083.22,1681530899999,184509.58362,683,7674.87,93902.36051,0 -1681530900000,12.230,12.247,12.230,12.244,11200.18,1681531199999,137079.55203,520,7560.42,92538.82511,0 -1681531200000,12.243,12.245,12.204,12.209,21220.85,1681531499999,259327.59831,1084,9242.09,112932.75484,0 -1681531500000,12.209,12.211,12.176,12.180,31504.86,1681531799999,384037.85644,1306,11346.57,138290.54370,0 -1681531800000,12.182,12.230,12.179,12.221,38120.39,1681532099999,465361.44541,1157,25743.05,314213.51714,0 -1681532100000,12.220,12.224,12.180,12.193,32995.02,1681532399999,402405.12707,1107,13298.81,162174.91321,0 -1681532400000,12.192,12.193,12.161,12.166,22580.90,1681532699999,274912.82019,922,8221.88,100105.60643,0 -1681532700000,12.166,12.171,12.141,12.154,39525.78,1681532999999,480389.67633,1306,11895.57,144595.73665,0 -1681533000000,12.153,12.183,12.153,12.181,22184.08,1681533299999,269878.14055,995,13901.78,169137.55227,0 -1681533300000,12.181,12.182,12.164,12.177,15439.57,1681533599999,187929.31591,620,7115.19,86605.54495,0 -1681533600000,12.177,12.196,12.167,12.196,14349.55,1681533899999,174796.03225,613,8091.22,98563.77079,0 -1681533900000,12.196,12.215,12.192,12.215,15431.59,1681534199999,188314.76539,633,9593.17,117078.51917,0 -1681534200000,12.214,12.239,12.213,12.237,19789.39,1681534499999,241952.41471,850,11530.92,140982.61392,0 -1681534500000,12.236,12.258,12.232,12.255,20902.30,1681534799999,255983.26482,835,10887.58,133344.03302,0 -1681534800000,12.254,12.259,12.222,12.232,30052.79,1681535099999,367822.09866,1140,10545.51,129050.53528,0 -1681535100000,12.234,12.234,12.218,12.225,14892.76,1681535399999,182069.32166,718,5219.40,63810.02146,0 -1681535400000,12.224,12.229,12.216,12.225,17692.94,1681535699999,216236.01270,651,5724.31,69964.10057,0 -1681535700000,12.224,12.238,12.223,12.224,18994.03,1681535999999,232299.08030,703,9568.01,117018.04011,0 -1681536000000,12.224,12.267,12.219,12.251,59824.94,1681536299999,732778.24535,1506,30605.82,374848.50280,0 -1681536300000,12.251,12.260,12.250,12.252,14215.33,1681536599999,174175.84068,572,6277.80,76922.59710,0 -1681536600000,12.251,12.267,12.243,12.265,47244.58,1681536899999,578824.78646,993,15742.40,192883.71975,0 -1681536900000,12.266,12.266,12.241,12.254,18152.45,1681537199999,222414.32031,762,11860.76,145320.98536,0 -1681537200000,12.253,12.262,12.243,12.259,12144.92,1681537499999,148795.16802,527,5132.75,62890.59016,0 -1681537500000,12.259,12.280,12.259,12.272,22775.81,1681537799999,279507.55292,1097,12488.31,153254.84223,0 -1681537800000,12.272,12.291,12.270,12.288,21560.53,1681538099999,264783.23365,1367,13218.96,162335.14436,0 -1681538100000,12.288,12.316,12.270,12.293,70742.84,1681538399999,869845.01369,3462,37408.01,459952.88123,0 -1681538400000,12.292,12.316,12.281,12.296,37742.72,1681538699999,464231.71022,1739,19200.07,236182.22042,0 -1681538700000,12.296,12.296,12.263,12.264,28046.96,1681538999999,344357.55966,1076,10128.28,124338.22511,0 -1681539000000,12.265,12.272,12.260,12.264,11450.65,1681539299999,140443.04400,637,5268.43,64620.96325,0 -1681539300000,12.263,12.271,12.253,12.270,21621.44,1681539599999,265097.07947,619,7588.19,93041.20413,0 -1681539600000,12.270,12.287,12.245,12.255,38508.95,1681539899999,472262.42367,1072,9903.48,121498.10742,0 -1681539900000,12.255,12.275,12.245,12.272,23536.44,1681540199999,288525.27717,760,14759.21,180984.37191,0 -1681540200000,12.273,12.287,12.231,12.234,37548.67,1681540499999,460179.17891,1224,11163.15,136781.37692,0 -1681540500000,12.233,12.250,12.222,12.250,19083.74,1681540799999,233515.02192,888,8584.85,105068.57173,0 -1681540800000,12.251,12.267,12.248,12.258,16018.98,1681541099999,196353.07589,682,8926.10,109411.49045,0 -1681541100000,12.259,12.292,12.258,12.281,26134.86,1681541399999,320873.31501,1120,12673.30,155564.19155,0 -1681541400000,12.282,12.293,12.282,12.284,12134.82,1681541699999,149091.82370,482,5848.51,71857.88796,0 -1681541700000,12.283,12.296,12.271,12.295,12831.77,1681541999999,157618.65800,499,7302.56,89711.33234,0 -1681542000000,12.296,12.300,12.271,12.279,17777.90,1681542299999,218447.63152,903,6923.20,85061.07809,0 -1681542300000,12.279,12.283,12.272,12.281,10596.83,1681542599999,130086.84607,482,5377.38,66011.97086,0 -1681542600000,12.282,12.282,12.268,12.279,14187.81,1681542899999,174165.09803,697,7286.64,89451.23211,0 -1681542900000,12.277,12.277,12.260,12.273,15695.34,1681543199999,192537.40412,574,7099.84,87086.87110,0 -1681543200000,12.273,12.296,12.273,12.286,26009.91,1681543499999,319498.45532,941,19539.37,240019.15270,0 -1681543500000,12.285,12.293,12.264,12.264,36496.19,1681543799999,448040.71489,952,9109.03,111833.06140,0 -1681543800000,12.264,12.276,12.248,12.253,35156.78,1681544099999,431012.25773,1083,15605.24,191348.17001,0 -1681544100000,12.253,12.267,12.250,12.255,17588.07,1681544399999,215566.41562,832,8886.33,108921.97414,0 -1681544400000,12.257,12.279,12.253,12.264,16441.81,1681544699999,201693.71186,722,7876.28,96619.12719,0 -1681544700000,12.265,12.271,12.252,12.269,9806.26,1681544999999,120248.98923,542,4523.59,55467.96164,0 -1681545000000,12.269,12.283,12.265,12.281,12622.72,1681545299999,154937.71796,563,7368.49,90442.87001,0 -1681545300000,12.282,12.290,12.267,12.276,25306.87,1681545599999,310673.32917,913,11973.07,146992.99032,0 -1681545600000,12.275,12.319,12.274,12.312,51918.92,1681545899999,638659.23385,1912,35006.13,430633.29768,0 -1681545900000,12.311,12.312,12.277,12.300,24662.04,1681546199999,303194.51361,946,10017.04,123149.64114,0 -1681546200000,12.300,12.308,12.288,12.308,13360.82,1681546499999,164263.54497,602,6543.49,80459.85844,0 -1681546500000,12.307,12.320,12.301,12.304,19270.28,1681546799999,237202.51611,805,10371.56,127673.13531,0 -1681546800000,12.304,12.331,12.304,12.326,36064.74,1681547099999,444218.23704,1122,19609.44,241567.20242,0 -1681547100000,12.326,12.330,12.313,12.330,50390.19,1681547399999,620644.62194,1197,14075.77,173409.02081,0 -1681547400000,12.329,12.330,12.303,12.321,30990.62,1681547699999,381774.30901,1148,16931.69,208557.92268,0 -1681547700000,12.320,12.324,12.286,12.296,28910.71,1681547999999,355711.62062,915,10293.20,126620.85336,0 -1681548000000,12.296,12.312,12.294,12.305,21388.49,1681548299999,263110.85547,918,12377.01,152245.97678,0 -1681548300000,12.304,12.304,12.280,12.291,15769.83,1681548599999,193844.53117,693,6988.28,85904.81696,0 -1681548600000,12.291,12.300,12.279,12.290,27770.20,1681548899999,341251.54507,914,9214.03,113242.88576,0 -1681548900000,12.290,12.292,12.266,12.281,23705.42,1681549199999,291129.90324,719,6257.71,76841.93405,0 -1681549200000,12.282,12.294,12.269,12.273,21679.40,1681549499999,266233.62257,1054,10328.39,126839.53114,0 -1681549500000,12.272,12.284,12.269,12.283,11653.16,1681549799999,143045.90865,643,6721.51,82517.53861,0 -1681549800000,12.283,12.296,12.282,12.291,12924.83,1681550099999,158823.52429,594,8102.63,99562.12217,0 -1681550100000,12.290,12.298,12.289,12.296,11687.51,1681550399999,143698.94993,507,5975.25,73469.46191,0 -1681550400000,12.296,12.312,12.293,12.307,19973.26,1681550699999,245730.90055,692,10613.82,130587.86701,0 -1681550700000,12.306,12.323,12.299,12.306,30959.69,1681550999999,381136.43816,829,14690.74,180879.65528,0 -1681551000000,12.307,12.307,12.290,12.299,20104.76,1681551299999,247297.83424,836,9192.32,113065.72016,0 -1681551300000,12.298,12.311,12.288,12.300,24213.74,1681551599999,297775.12140,956,13708.93,168594.71265,0 -1681551600000,12.300,12.320,12.296,12.319,22272.90,1681551899999,274118.78565,941,12416.97,152837.44104,0 -1681551900000,12.319,12.334,12.318,12.326,21848.32,1681552199999,269319.78277,1047,9538.34,117580.28897,0 -1681552200000,12.326,12.348,12.326,12.348,38824.60,1681552499999,479066.53158,1510,19441.57,239887.17133,0 -1681552500000,12.348,12.349,12.332,12.341,17542.51,1681552799999,216529.52998,749,8429.88,104055.75281,0 -1681552800000,12.341,12.358,12.324,12.337,54878.78,1681553099999,677429.18294,2300,30205.05,372942.20386,0 -1681553100000,12.337,12.360,12.333,12.352,52466.10,1681553399999,647778.89145,1477,23786.76,293693.35872,0 -1681553400000,12.352,12.378,12.352,12.365,39585.43,1681553699999,489581.44936,1868,20839.58,257754.95010,0 -1681553700000,12.365,12.370,12.346,12.346,27073.53,1681553999999,334561.45968,1514,10068.85,124443.12422,0 -1681554000000,12.345,12.362,12.337,12.340,20137.32,1681554299999,248651.24782,894,10491.18,129542.88085,0 -1681554300000,12.341,12.343,12.325,12.337,17880.50,1681554599999,220538.28703,816,7522.62,92779.36086,0 -1681554600000,12.337,12.347,12.319,12.343,35855.56,1681554899999,442232.37614,1187,14030.38,173066.71500,0 -1681554900000,12.342,12.355,12.338,12.348,17620.53,1681555199999,217562.25501,868,9921.76,122514.49854,0 -1681555200000,12.349,12.372,12.345,12.371,20770.18,1681555499999,256800.97745,662,14028.66,173460.02997,0 -1681555500000,12.371,12.376,12.357,12.375,25648.17,1681555799999,317186.53762,882,11057.78,136755.17901,0 -1681555800000,12.374,12.393,12.371,12.393,32607.06,1681556099999,403719.93736,1239,20912.30,258936.67978,0 -1681556100000,12.393,12.395,12.365,12.372,33594.51,1681556399999,415928.90261,1166,7657.18,94815.85328,0 -1681556400000,12.373,12.395,12.372,12.389,34523.27,1681556699999,427610.26991,1184,16223.92,200960.91875,0 -1681556700000,12.389,12.391,12.362,12.369,31199.76,1681556999999,386096.16394,1005,11717.45,145009.97473,0 -1681557000000,12.369,12.373,12.356,12.372,13078.26,1681557299999,161715.60913,619,6337.98,78368.25816,0 -1681557300000,12.371,12.393,12.356,12.388,49614.34,1681557599999,613986.59066,1183,36455.05,451175.78285,0 -1681557600000,12.389,12.411,12.382,12.406,55158.06,1681557899999,683799.11927,1712,33382.23,413903.17606,0 -1681557900000,12.402,12.411,12.393,12.410,42756.55,1681558199999,530314.32768,1549,22771.64,282479.74624,0 -1681558200000,12.409,12.411,12.379,12.385,63258.86,1681558499999,783849.49019,2111,28494.00,353053.13899,0 -1681558500000,12.385,12.401,12.382,12.388,35568.78,1681558799999,440698.41030,1163,15070.98,186749.33826,0 -1681558800000,12.389,12.397,12.376,12.391,25036.77,1681559099999,310123.13624,875,17207.90,213135.77485,0 -1681559100000,12.393,12.393,12.312,12.325,150761.64,1681559399999,1861559.62325,3208,53812.71,664648.58482,0 -1681559400000,12.326,12.344,12.325,12.339,21738.99,1681559699999,268136.51278,939,11238.91,138628.43844,0 -1681559700000,12.339,12.356,12.338,12.342,17858.87,1681559999999,220540.06475,671,10532.59,130077.42355,0 -1681560000000,12.342,12.354,12.303,12.316,45075.09,1681560299999,555521.56425,1560,15418.60,190055.39231,0 -1681560300000,12.317,12.333,12.312,12.331,17298.37,1681560599999,213105.56376,715,8554.51,105404.64119,0 -1681560600000,12.329,12.341,12.318,12.335,14364.66,1681560899999,177073.95172,635,5698.84,70255.77969,0 -1681560900000,12.335,12.344,12.320,12.324,14068.06,1681561199999,173520.61675,578,5216.49,64357.69438,0 -1681561200000,12.325,12.330,12.311,12.319,11066.75,1681561499999,136361.33159,496,4825.21,59458.97935,0 -1681561500000,12.319,12.326,12.312,12.325,14314.22,1681561799999,176345.56174,488,8071.20,99438.56797,0 -1681561800000,12.325,12.337,12.321,12.336,16967.15,1681562099999,209144.01132,787,12236.48,150841.86103,0 -1681562100000,12.337,12.349,12.332,12.336,24960.79,1681562399999,308006.99977,864,11528.63,142266.18844,0 -1681562400000,12.335,12.339,12.316,12.328,16320.88,1681562699999,201180.49304,707,7782.48,95916.00219,0 -1681562700000,12.327,12.351,12.324,12.349,22210.11,1681562999999,274096.23223,733,14429.76,178076.20794,0 -1681563000000,12.346,12.355,12.343,12.353,18944.63,1681563299999,233959.86431,668,10790.36,133263.66883,0 -1681563300000,12.354,12.361,12.340,12.354,24323.24,1681563599999,300391.58116,675,6123.35,75637.40394,0 -1681563600000,12.355,12.371,12.352,12.363,16562.91,1681563899999,204784.97388,795,9054.27,111949.89318,0 -1681563900000,12.363,12.364,12.327,12.335,32504.45,1681564199999,401101.75743,778,7584.40,93583.84823,0 -1681564200000,12.335,12.350,12.331,12.340,14966.51,1681564499999,184684.94466,619,8173.45,100869.28770,0 -1681564500000,12.340,12.354,12.323,12.326,20827.49,1681564799999,256884.68711,754,8319.99,102630.81796,0 -1681564800000,12.328,12.335,12.300,12.306,36275.02,1681565099999,446770.31113,1131,7349.29,90541.43849,0 -1681565100000,12.306,12.328,12.300,12.323,20225.82,1681565399999,249054.13494,751,14653.41,180469.23971,0 -1681565400000,12.323,12.329,12.270,12.279,66150.03,1681565699999,812983.68454,2121,24343.11,299127.13977,0 -1681565700000,12.279,12.294,12.261,12.281,51128.87,1681565999999,627738.09937,1749,20937.66,257106.22278,0 -1681566000000,12.281,12.303,12.281,12.300,22823.23,1681566299999,280537.90878,924,12104.07,148793.45967,0 -1681566300000,12.300,12.300,12.280,12.285,13783.47,1681566599999,169357.53112,672,4110.48,50506.23603,0 -1681566600000,12.286,12.286,12.242,12.247,72550.70,1681566899999,889279.74436,2000,25136.87,308068.41508,0 -1681566900000,12.247,12.276,12.246,12.264,23745.37,1681567199999,291205.08201,689,8415.57,103212.76973,0 -1681567200000,12.262,12.275,12.232,12.236,44243.70,1681567499999,542344.57567,1348,19986.08,245084.66552,0 -1681567500000,12.237,12.283,12.237,12.283,26569.37,1681567799999,325956.20980,978,19326.37,237110.10100,0 -1681567800000,12.282,12.296,12.280,12.295,22645.88,1681568099999,278268.74696,787,10751.10,132115.80009,0 -1681568100000,12.295,12.304,12.290,12.300,14914.55,1681568399999,183402.42940,669,7925.74,97467.91584,0 -1681568400000,12.299,12.302,12.280,12.291,12127.76,1681568699999,149059.51114,523,4977.38,61178.76238,0 -1681568700000,12.291,12.306,12.280,12.299,18488.45,1681568999999,227292.38445,654,7906.77,97201.87760,0 -1681569000000,12.299,12.316,12.298,12.311,22844.21,1681569299999,281185.50497,917,14518.17,178712.86985,0 -1681569300000,12.311,12.327,12.310,12.321,15149.24,1681569599999,186618.08316,697,8815.04,108592.69469,0 -1681569600000,12.321,12.348,12.319,12.339,26573.88,1681569899999,327853.11658,1024,16502.63,203577.05834,0 -1681569900000,12.341,12.358,12.339,12.345,22415.25,1681570199999,276758.18337,829,14685.68,181322.12317,0 -1681570200000,12.345,12.353,12.316,12.324,19163.80,1681570499999,236392.62000,786,5003.96,61742.83310,0 -1681570500000,12.325,12.335,12.316,12.334,14346.23,1681570799999,176839.08955,653,5793.94,71422.32532,0 -1681570800000,12.333,12.347,12.310,12.347,24899.19,1681571099999,307019.50538,1050,13118.85,161764.57907,0 -1681571100000,12.346,12.356,12.318,12.322,69672.75,1681571399999,859687.73778,1562,20032.36,247271.38432,0 -1681571400000,12.323,12.330,12.313,12.328,18725.55,1681571699999,230722.09912,767,10491.72,129275.84203,0 -1681571700000,12.327,12.349,12.326,12.347,22225.81,1681571999999,274162.36044,696,16030.45,197733.77981,0 -1681572000000,12.347,12.347,12.337,12.337,13738.63,1681572299999,169576.50486,571,4752.16,58660.13983,0 -1681572300000,12.337,12.347,12.336,12.341,12446.96,1681572599999,153581.74745,401,7393.36,91224.03942,0 -1681572600000,12.339,12.355,12.336,12.355,16165.49,1681572899999,199600.81287,640,9215.64,113789.99640,0 -1681572900000,12.356,12.391,12.352,12.389,39270.29,1681573199999,485897.56959,1420,28528.77,353043.65297,0 -1681573200000,12.389,12.405,12.387,12.405,56119.36,1681573499999,695734.55351,1482,26658.50,330518.38077,0 -1681573500000,12.404,12.408,12.370,12.389,36908.52,1681573799999,457365.48125,1305,12380.86,153417.17623,0 -1681573800000,12.390,12.397,12.365,12.378,28232.33,1681574099999,349491.92968,1078,11284.03,139704.97251,0 -1681574100000,12.379,12.399,12.342,12.357,45601.88,1681574399999,563948.86110,1530,21169.46,261837.67958,0 -1681574400000,12.356,12.387,12.355,12.384,23594.45,1681574699999,291833.37995,1155,13201.14,163292.29943,0 -1681574700000,12.384,12.405,12.365,12.367,36004.21,1681574999999,446000.37642,1095,14241.10,176446.93592,0 -1681575000000,12.367,12.380,12.346,12.380,41537.03,1681575299999,513329.03353,1362,18305.58,226192.02629,0 -1681575300000,12.380,12.417,12.378,12.413,59158.22,1681575599999,733618.49287,2048,33883.89,420212.08650,0 -1681575600000,12.414,12.450,12.391,12.421,174303.83,1681575899999,2165252.62908,7972,80786.36,1003819.45326,0 -1681575900000,12.421,12.430,12.389,12.406,52775.73,1681576199999,654840.22317,2891,24123.22,299364.65356,0 -1681576200000,12.406,12.414,12.389,12.396,53437.12,1681576499999,662695.18268,1422,21083.61,261480.40105,0 -1681576500000,12.396,12.429,12.396,12.413,38380.53,1681576799999,476361.82675,1304,22167.05,275116.57965,0 -1681576800000,12.413,12.422,12.396,12.397,17557.87,1681577099999,217818.13266,829,6422.73,79689.02272,0 -1681577100000,12.396,12.413,12.391,12.402,28892.61,1681577399999,358347.99108,981,12507.11,155139.80600,0 -1681577400000,12.402,12.428,12.401,12.410,20819.54,1681577699999,258404.40076,935,11292.53,140159.39649,0 -1681577700000,12.411,12.448,12.407,12.433,35739.32,1681577999999,444306.80978,1435,18889.13,234876.36319,0 -1681578000000,12.434,12.451,12.429,12.435,37373.59,1681578299999,464894.99039,1587,17332.67,215606.60043,0 -1681578300000,12.435,12.441,12.401,12.406,43000.88,1681578599999,534060.13168,1214,12553.99,155935.07844,0 -1681578600000,12.405,12.417,12.401,12.412,19168.33,1681578899999,237876.09924,916,9134.87,113366.58503,0 -1681578900000,12.412,12.412,12.385,12.396,32903.47,1681579199999,408051.80111,980,7018.30,87065.54927,0 -1681579200000,12.396,12.402,12.312,12.355,126284.15,1681579499999,1560280.54033,3747,52374.42,647306.36937,0 -1681579500000,12.356,12.369,12.340,12.369,50824.28,1681579799999,627856.94144,1356,31761.90,392410.19225,0 -1681579800000,12.369,12.373,12.311,12.318,63286.24,1681580099999,780920.64336,1908,31569.94,389537.33795,0 -1681580100000,12.318,12.338,12.285,12.328,83823.44,1681580399999,1031605.64552,2450,29658.22,365093.43907,0 -1681580400000,12.329,12.342,12.319,12.338,30174.73,1681580699999,372090.21473,955,12742.76,157160.45989,0 -1681580700000,12.337,12.343,12.287,12.343,38635.61,1681580999999,475827.53456,1272,17349.49,213690.50631,0 -1681581000000,12.343,12.377,12.340,12.372,28645.33,1681581299999,354129.74661,996,14343.69,177300.65302,0 -1681581300000,12.372,12.373,12.350,12.353,29197.21,1681581599999,360927.29734,1088,10900.81,134775.83399,0 -1681581600000,12.352,12.411,12.347,12.409,37963.47,1681581899999,470113.26823,1554,25138.95,311315.95994,0 -1681581900000,12.409,12.410,12.395,12.402,34994.14,1681582199999,434061.16575,952,12198.16,151301.64791,0 -1681582200000,12.402,12.428,12.400,12.423,37034.55,1681582499999,459749.53643,1042,19466.12,241700.83689,0 -1681582500000,12.424,12.431,12.391,12.420,47602.04,1681582799999,590765.02787,1515,16776.84,208249.68383,0 -1681582800000,12.420,12.463,12.412,12.463,70694.03,1681583099999,879709.32887,2274,43885.96,546105.47047,0 -1681583100000,12.463,12.500,12.428,12.435,138562.51,1681583399999,1727346.89195,6134,63992.33,797990.73112,0 -1681583400000,12.435,12.481,12.413,12.478,76802.22,1681583699999,956590.94051,2285,47307.67,589205.83836,0 -1681583700000,12.477,12.492,12.440,12.448,51608.95,1681583999999,643526.66998,1573,14283.17,178188.70260,0 -1681584000000,12.447,12.466,12.445,12.456,30801.82,1681584299999,383656.16718,929,20059.64,249862.66665,0 -1681584300000,12.456,12.477,12.429,12.441,38712.26,1681584599999,482006.37073,1242,12530.79,156046.14201,0 -1681584600000,12.440,12.470,12.437,12.453,28514.35,1681584899999,355022.74145,786,16361.12,203686.64014,0 -1681584900000,12.453,12.478,12.450,12.462,21050.01,1681585199999,262408.77397,715,11301.53,140875.05501,0 -1681585200000,12.463,12.464,12.436,12.436,16561.49,1681585499999,206126.29470,817,5861.13,72945.88397,0 -1681585500000,12.436,12.440,12.427,12.427,19722.56,1681585799999,245191.47434,731,8886.96,110485.25082,0 -1681585800000,12.428,12.438,12.407,12.415,22086.40,1681586099999,274384.90568,866,10650.01,132339.43565,0 -1681586100000,12.415,12.415,12.396,12.396,29805.75,1681586399999,369694.97207,971,9852.12,122210.05593,0 -1681586400000,12.396,12.414,12.374,12.404,31589.44,1681586699999,391501.19503,1145,12974.41,160860.73211,0 -1681586700000,12.403,12.403,12.386,12.391,29951.65,1681586999999,371182.36760,877,16816.26,208402.23606,0 -1681587000000,12.391,12.409,12.382,12.396,16036.93,1681587299999,198807.88823,658,8470.95,105018.15849,0 -1681587300000,12.397,12.420,12.392,12.393,17025.79,1681587599999,211238.24792,706,9226.04,114460.02027,0 -1681587600000,12.393,12.401,12.307,12.324,87617.60,1681587899999,1081983.97549,2458,22172.07,274146.65507,0 -1681587900000,12.323,12.369,12.304,12.368,70963.79,1681588199999,875136.39686,2136,40572.73,500441.88085,0 -1681588200000,12.368,12.395,12.367,12.383,26547.45,1681588499999,328733.02334,1035,14058.31,174043.52496,0 -1681588500000,12.383,12.410,12.382,12.406,15956.08,1681588799999,197797.63108,776,9141.45,113320.80738,0 -1681588800000,12.406,12.410,12.355,12.363,46103.80,1681589099999,570504.00788,1417,17104.16,211597.67227,0 -1681589100000,12.363,12.384,12.359,12.367,17606.22,1681589399999,217820.69337,693,7912.15,97886.12246,0 -1681589400000,12.367,12.367,12.353,12.364,13961.24,1681589699999,172540.44211,509,7044.97,87072.58656,0 -1681589700000,12.365,12.376,12.345,12.363,22316.59,1681589999999,275812.70630,789,7930.66,98011.74207,0 -1681590000000,12.363,12.366,12.346,12.347,8070.37,1681590299999,99713.69056,356,2614.46,32297.11932,0 -1681590300000,12.346,12.368,12.345,12.367,17144.34,1681590599999,211841.31925,600,12024.85,148570.35885,0 -1681590600000,12.368,12.368,12.312,12.348,68466.13,1681590899999,844791.08556,1824,22176.03,273694.19054,0 -1681590900000,12.347,12.349,12.310,12.314,23798.65,1681591199999,293412.96492,797,6931.59,85466.14763,0 -1681591200000,12.316,12.335,12.311,12.328,30341.79,1681591499999,373921.24493,932,19872.15,244919.25168,0 -1681591500000,12.327,12.328,12.286,12.298,40865.07,1681591799999,502801.09286,1350,16643.47,204783.62008,0 -1681591800000,12.299,12.320,12.289,12.307,35115.46,1681592099999,432093.87835,1105,18144.66,223247.97889,0 -1681592100000,12.307,12.311,12.272,12.292,32579.95,1681592399999,400298.79243,1109,10898.52,133934.15049,0 -1681592400000,12.294,12.308,12.290,12.290,18060.90,1681592699999,222134.37498,777,10807.94,132927.16329,0 -1681592700000,12.290,12.291,12.249,12.250,55393.16,1681592999999,679430.64887,1763,16857.82,206782.94320,0 -1681593000000,12.252,12.252,12.200,12.236,115365.29,1681593299999,1410582.99155,3500,44484.37,544102.40129,0 -1681593300000,12.238,12.264,12.237,12.255,23650.90,1681593599999,289719.11008,967,13046.17,159823.24803,0 -1681593600000,12.254,12.262,12.246,12.255,16405.92,1681593899999,201031.35011,705,9204.36,112791.60931,0 -1681593900000,12.255,12.276,12.249,12.274,25092.91,1681594199999,307759.55512,901,16620.20,203868.89626,0 -1681594200000,12.275,12.285,12.270,12.276,14296.81,1681594499999,175528.73970,683,7901.77,97013.72942,0 -1681594500000,12.277,12.291,12.274,12.281,16074.38,1681594799999,197437.35933,691,8252.64,101354.81658,0 -1681594800000,12.282,12.294,12.281,12.286,7174.04,1681595099999,88154.26905,380,4710.80,57888.87982,0 -1681595100000,12.286,12.286,12.274,12.276,8578.63,1681595399999,105331.78816,355,3388.06,41598.09171,0 -1681595400000,12.275,12.282,12.257,12.267,20333.90,1681595699999,249538.15579,540,5139.03,63064.16597,0 -1681595700000,12.266,12.271,12.263,12.269,5980.57,1681595999999,73360.50351,391,2478.98,30407.95599,0 -1681596000000,12.268,12.284,12.222,12.274,44926.49,1681596299999,550376.07148,1583,20465.18,250741.11913,0 -1681596300000,12.275,12.298,12.274,12.296,27255.78,1681596599999,334940.73869,1050,11276.47,138571.98094,0 -1681596600000,12.296,12.316,12.296,12.305,37887.71,1681596899999,466184.97794,1027,19978.39,245824.27251,0 -1681596900000,12.306,12.318,12.302,12.314,11627.53,1681597199999,143125.56094,639,5499.15,67695.65267,0 -1681597200000,12.314,12.337,12.294,12.328,33350.18,1681597499999,410856.12722,1122,17057.35,210198.53293,0 -1681597500000,12.327,12.338,12.320,12.335,14713.29,1681597799999,181404.38235,647,6821.00,84100.09572,0 -1681597800000,12.335,12.339,12.313,12.315,16797.96,1681598099999,207071.04314,736,6108.74,75312.70287,0 -1681598100000,12.317,12.318,12.291,12.309,27361.50,1681598399999,336637.84195,1082,10498.00,129164.09311,0 -1681598400000,12.308,12.316,12.297,12.311,10274.94,1681598699999,126445.81955,461,4826.87,59413.01882,0 -1681598700000,12.313,12.316,12.300,12.307,9308.38,1681598999999,114563.36650,511,4381.56,53929.99254,0 -1681599000000,12.308,12.316,12.302,12.310,5603.34,1681599299999,68969.42825,323,2312.37,28460.37130,0 -1681599300000,12.310,12.319,12.310,12.319,3086.51,1681599599999,38013.47639,228,2189.52,26965.09853,0 -1681599600000,12.319,12.328,12.310,12.327,7491.70,1681599899999,92284.10092,461,2852.51,35138.88330,0 -1681599900000,12.326,12.329,12.313,12.316,10227.74,1681600199999,126041.76756,393,2297.81,28318.16085,0 -1681600200000,12.315,12.326,12.309,12.323,9741.69,1681600499999,119995.45123,434,5415.36,66714.53983,0 -1681600500000,12.323,12.328,12.320,12.325,7291.00,1681600799999,89858.64742,361,4135.06,50965.89048,0 -1681600800000,12.326,12.336,12.321,12.332,17836.67,1681601099999,219887.67002,531,7049.73,86916.56090,0 -1681601100000,12.332,12.344,12.316,12.341,10792.24,1681601399999,133112.46674,481,6521.15,80438.53973,0 -1681601400000,12.340,12.363,12.332,12.359,24035.79,1681601699999,296858.22756,925,15643.01,193212.27723,0 -1681601700000,12.359,12.381,12.355,12.373,27284.42,1681601999999,337500.67300,1006,18894.85,233725.38451,0 -1681602000000,12.374,12.385,12.374,12.381,9111.83,1681602299999,112800.44354,510,4135.17,51192.63055,0 -1681602300000,12.381,12.382,12.364,12.366,25385.38,1681602599999,314094.63493,651,15230.26,188442.06342,0 -1681602600000,12.367,12.393,12.356,12.391,31385.30,1681602899999,388420.84703,1014,18352.75,227146.89957,0 -1681602900000,12.391,12.400,12.371,12.372,20339.54,1681603199999,251946.58837,873,6450.44,79930.45248,0 -1681603200000,12.373,12.429,12.370,12.429,66056.84,1681603499999,819565.51797,2040,39180.11,486155.14522,0 -1681603500000,12.428,12.438,12.422,12.434,48454.59,1681603799999,602374.67978,1533,18617.14,231447.13105,0 -1681603800000,12.433,12.434,12.408,12.419,29364.34,1681604099999,364783.22440,1075,11656.61,144771.78410,0 -1681604100000,12.419,12.455,12.419,12.453,37416.79,1681604399999,465482.00700,1259,23507.16,292406.34543,0 -1681604400000,12.453,12.457,12.440,12.446,24545.18,1681604699999,305571.94842,1090,12060.78,150158.38329,0 -1681604700000,12.447,12.452,12.439,12.445,14616.45,1681604999999,181904.22582,675,6723.76,83674.93269,0 -1681605000000,12.446,12.480,12.444,12.475,50431.88,1681605299999,628571.72238,1871,33998.28,423796.20477,0 -1681605300000,12.477,12.507,12.475,12.500,83000.36,1681605599999,1036682.72817,2882,44064.83,550498.00968,0 -1681605600000,12.502,12.629,12.498,12.601,255399.43,1681605899999,3209447.64847,9450,152422.03,1915584.25896,0 -1681605900000,12.601,12.636,12.540,12.587,191327.83,1681606199999,2408491.16734,10144,86527.24,1089470.36096,0 -1681606200000,12.584,12.646,12.564,12.634,108791.05,1681606499999,1372395.42482,4392,65541.42,826753.03957,0 -1681606500000,12.633,12.649,12.585,12.609,136831.86,1681606799999,1726901.66396,4218,65808.60,830571.99008,0 -1681606800000,12.608,12.608,12.551,12.571,119886.91,1681607099999,1507422.22696,4081,55592.80,699026.35998,0 -1681607100000,12.570,12.579,12.527,12.577,78084.53,1681607399999,980009.33868,2682,35961.90,451363.34471,0 -1681607400000,12.576,12.582,12.450,12.506,164049.50,1681607699999,2050611.13876,4711,65626.55,819755.74250,0 -1681607700000,12.507,12.597,12.451,12.570,159613.82,1681607999999,2000823.24430,4385,73179.90,917171.16710,0 -1681608000000,12.570,12.715,12.559,12.672,233512.87,1681608299999,2956419.94127,8045,121472.88,1537355.91032,0 -1681608300000,12.675,12.677,12.601,12.607,144367.45,1681608599999,1823091.66229,4066,62138.80,784576.76008,0 -1681608600000,12.607,12.651,12.590,12.607,86577.35,1681608899999,1091724.77983,2642,43686.50,550847.72843,0 -1681608900000,12.608,12.672,12.607,12.667,57108.04,1681609199999,722179.72298,2044,33258.76,420478.26957,0 -1681609200000,12.667,12.698,12.608,12.609,82268.81,1681609499999,1040559.22860,3014,34191.91,432726.66676,0 -1681609500000,12.608,12.621,12.574,12.583,82057.04,1681609799999,1034127.53039,2642,41943.69,528758.70304,0 -1681609800000,12.584,12.613,12.583,12.590,37596.40,1681610099999,473560.18609,1271,20192.96,254335.03154,0 -1681610100000,12.590,12.637,12.587,12.613,48037.84,1681610399999,605804.51281,1484,25240.18,318293.14256,0 -1681610400000,12.613,12.620,12.581,12.585,49847.35,1681610699999,628159.85787,1694,15081.80,190033.12626,0 -1681610700000,12.585,12.627,12.580,12.619,52333.21,1681610999999,659499.46999,1543,33600.80,423444.15461,0 -1681611000000,12.619,12.649,12.601,12.636,48793.68,1681611299999,616049.67725,1643,22965.46,289981.78559,0 -1681611300000,12.637,12.682,12.635,12.654,82267.13,1681611599999,1041816.68596,2121,33274.85,421328.62866,0 -1681611600000,12.654,12.688,12.647,12.684,49724.70,1681611899999,630040.29177,1675,25720.20,325885.60668,0 -1681611900000,12.685,12.733,12.658,12.731,105500.88,1681612199999,1339202.56638,3400,70477.59,894749.25018,0 -1681612200000,12.730,12.732,12.668,12.675,124363.18,1681612499999,1579387.48418,6150,58875.65,747752.84672,0 -1681612500000,12.675,12.706,12.655,12.706,46017.53,1681612799999,583349.90740,1554,23737.46,300963.67616,0 -1681612800000,12.706,12.744,12.701,12.710,77449.05,1681613099999,985810.41341,3533,41918.98,533540.48220,0 -1681613100000,12.712,12.735,12.694,12.700,43255.05,1681613399999,549993.50326,1579,14562.98,185215.72658,0 -1681613400000,12.699,12.712,12.670,12.673,53085.30,1681613699999,673657.72550,1587,18904.20,239923.36718,0 -1681613700000,12.673,12.678,12.645,12.666,44081.13,1681613999999,558080.00374,1423,14382.82,182085.04686,0 -1681614000000,12.666,12.680,12.646,12.658,45062.69,1681614299999,570604.74275,1610,17309.24,219198.23223,0 -1681614300000,12.657,12.670,12.653,12.658,25570.97,1681614599999,323735.63482,964,13972.51,176899.03809,0 -1681614600000,12.657,12.680,12.656,12.662,17016.08,1681614899999,215545.57077,715,10397.73,131704.44146,0 -1681614900000,12.663,12.671,12.648,12.664,17771.52,1681615199999,224939.80663,706,8570.53,108480.14599,0 -1681615200000,12.664,12.670,12.631,12.633,21596.19,1681615499999,273096.71813,995,7008.78,88626.31450,0 -1681615500000,12.634,12.647,12.618,12.624,31431.06,1681615799999,396951.19733,1011,11191.37,141338.57204,0 -1681615800000,12.625,12.681,12.618,12.678,32128.18,1681616099999,406670.05011,1421,18272.80,231341.00017,0 -1681616100000,12.678,12.692,12.650,12.669,25765.64,1681616399999,326398.12823,1413,12087.65,153120.87426,0 -1681616400000,12.669,12.696,12.644,12.682,45704.01,1681616699999,579313.71117,1646,21650.60,274451.49718,0 -1681616700000,12.679,12.698,12.666,12.695,42157.56,1681616999999,534703.39337,1483,25320.20,321110.11112,0 -1681617000000,12.695,12.746,12.682,12.725,71563.30,1681617299999,910356.67708,2396,47223.98,600744.79106,0 -1681617300000,12.724,12.747,12.701,12.733,41570.54,1681617599999,528971.87718,1732,18521.23,235727.68889,0 -1681617600000,12.733,12.733,12.690,12.693,46125.01,1681617899999,586459.92491,1895,18354.59,233439.55325,0 -1681617900000,12.693,12.700,12.652,12.660,56163.30,1681618199999,711828.73124,1816,16254.88,206097.18408,0 -1681618200000,12.660,12.691,12.654,12.689,51086.20,1681618499999,647586.42899,1200,30701.13,389155.34384,0 -1681618500000,12.689,12.692,12.660,12.664,21769.93,1681618799999,275918.16705,947,12003.14,152146.17422,0 -1681618800000,12.664,12.670,12.647,12.651,27516.77,1681619099999,348323.97891,1062,11397.82,144293.77369,0 -1681619100000,12.651,12.657,12.636,12.646,26437.74,1681619399999,334286.71606,1078,8938.03,113021.02204,0 -1681619400000,12.646,12.660,12.636,12.653,26389.58,1681619699999,333758.37712,1031,16210.25,205016.12637,0 -1681619700000,12.652,12.669,12.641,12.661,27432.99,1681619999999,347189.19766,1114,15402.60,194936.93096,0 -1681620000000,12.660,12.678,12.649,12.651,22111.65,1681620299999,280040.95250,828,10400.05,131729.55855,0 -1681620300000,12.651,12.668,12.644,12.648,22370.49,1681620599999,283072.24590,844,11501.73,145522.96462,0 -1681620600000,12.648,12.684,12.648,12.684,16685.53,1681620899999,211437.54320,612,11282.28,142934.59106,0 -1681620900000,12.684,12.697,12.677,12.696,17572.15,1681621199999,222940.57791,913,8116.70,102978.66027,0 -1681621200000,12.695,12.715,12.694,12.706,26765.38,1681621499999,340105.53971,1227,14720.28,187053.23931,0 -1681621500000,12.705,12.725,12.705,12.714,24563.76,1681621799999,312306.39305,833,9909.33,125994.99681,0 -1681621800000,12.713,12.744,12.711,12.733,38603.38,1681622099999,491431.01647,1208,27192.43,346178.96699,0 -1681622100000,12.733,12.750,12.725,12.748,31152.71,1681622399999,396811.87819,1096,18857.64,240238.45477,0 -1681622400000,12.749,12.773,12.738,12.742,86294.31,1681622699999,1100826.97245,4505,44888.19,572743.47235,0 -1681622700000,12.742,12.750,12.712,12.732,47413.70,1681622999999,603401.70130,1870,16223.18,206466.36578,0 -1681623000000,12.733,12.759,12.733,12.746,27735.47,1681623299999,353543.14658,1280,14494.44,184779.35282,0 -1681623300000,12.745,12.754,12.740,12.744,12813.00,1681623599999,163321.27407,667,5505.92,70182.49633,0 -1681623600000,12.744,12.759,12.742,12.759,9136.28,1681623899999,116452.46756,465,5237.17,66759.55561,0 -1681623900000,12.757,12.762,12.731,12.743,31673.57,1681624199999,403750.90481,859,11016.61,140457.76030,0 -1681624200000,12.743,12.759,12.743,12.752,11604.36,1681624499999,147974.35118,684,5440.26,69371.37767,0 -1681624500000,12.752,12.759,12.740,12.749,21119.73,1681624799999,269302.22635,804,7366.02,93936.16014,0 -1681624800000,12.749,12.768,12.746,12.753,32073.30,1681625099999,409233.09447,1064,10931.43,139497.62522,0 -1681625100000,12.752,12.757,12.740,12.741,18139.87,1681625399999,231247.95621,856,7641.87,97431.17094,0 -1681625400000,12.741,12.749,12.721,12.722,21285.88,1681625699999,271140.65391,915,8982.46,114439.16253,0 -1681625700000,12.722,12.749,12.722,12.729,23095.68,1681625999999,294232.79918,885,13239.30,168661.51949,0 -1681626000000,12.730,12.740,12.723,12.735,15737.80,1681626299999,200349.47754,647,9314.22,118582.27628,0 -1681626300000,12.736,12.780,12.733,12.776,36217.34,1681626599999,462225.62544,1080,24005.22,306403.70506,0 -1681626600000,12.777,12.784,12.765,12.765,40590.69,1681626899999,518552.44660,1536,16833.34,215084.95523,0 -1681626900000,12.765,12.840,12.758,12.806,167865.94,1681627199999,2150031.45832,6877,114649.68,1468410.99473,0 -1681627200000,12.806,12.828,12.792,12.813,58361.27,1681627499999,747549.09614,2672,29387.29,376488.96778,0 -1681627500000,12.813,12.822,12.796,12.807,37705.51,1681627799999,483031.60819,1423,13923.65,178384.01686,0 -1681627800000,12.806,12.833,12.793,12.800,43502.65,1681628099999,557266.16883,1594,25135.13,321993.17125,0 -1681628100000,12.799,12.822,12.793,12.795,27539.88,1681628399999,352694.21111,1182,16308.08,208875.36776,0 -1681628400000,12.796,12.805,12.778,12.783,34719.28,1681628699999,444136.33831,1734,17075.72,218452.40876,0 -1681628700000,12.783,12.783,12.758,12.772,35656.22,1681628999999,455226.80822,1278,14211.12,181447.93038,0 -1681629000000,12.771,12.804,12.771,12.800,20555.76,1681629299999,262860.10766,933,14231.03,181977.99914,0 -1681629300000,12.799,12.801,12.759,12.764,26069.77,1681629599999,333124.59729,1361,11994.81,153279.62113,0 -1681629600000,12.763,12.777,12.753,12.771,24822.94,1681629899999,316827.14830,937,13132.73,167638.68245,0 -1681629900000,12.771,12.773,12.757,12.757,18650.10,1681630199999,238090.21127,670,8490.17,108399.72585,0 -1681630200000,12.757,12.770,12.750,12.755,21310.57,1681630499999,271879.24371,1136,12021.54,153384.21476,0 -1681630500000,12.756,12.790,12.752,12.787,25144.66,1681630799999,321125.83970,1075,16852.17,215218.58180,0 -1681630800000,12.786,12.797,12.745,12.751,27053.02,1681631099999,345398.77473,1303,7939.05,101433.79624,0 -1681631100000,12.751,12.778,12.735,12.772,36261.50,1681631399999,462671.75432,1334,21124.69,269560.05680,0 -1681631400000,12.772,12.803,12.757,12.786,36122.11,1681631699999,461813.83073,1320,18793.27,240257.82609,0 -1681631700000,12.786,12.793,12.768,12.786,20625.08,1681631999999,263630.64477,823,8834.33,112922.14234,0 -1681632000000,12.786,12.816,12.784,12.815,60671.60,1681632299999,776749.32876,2147,39803.09,509602.61451,0 -1681632300000,12.815,12.828,12.807,12.817,40459.12,1681632599999,518606.36750,1241,15866.69,203424.89459,0 -1681632600000,12.817,12.849,12.792,12.804,79019.29,1681632899999,1013142.53968,3227,39112.01,501580.68178,0 -1681632900000,12.805,12.839,12.804,12.833,24185.20,1681633199999,310159.72646,1092,12798.12,164113.43059,0 -1681633200000,12.834,12.843,12.819,12.830,29093.21,1681633499999,373331.14716,1488,11925.92,153051.69262,0 -1681633500000,12.831,12.863,12.824,12.839,75198.76,1681633799999,965705.14482,3265,36901.62,474004.19847,0 -1681633800000,12.840,12.860,12.825,12.830,42021.40,1681634099999,539728.98826,1815,15687.29,201472.10361,0 -1681634100000,12.831,12.853,12.824,12.836,22199.68,1681634399999,284988.02453,1125,10294.11,132168.67718,0 -1681634400000,12.836,12.860,12.834,12.857,21105.11,1681634699999,271162.22709,858,12045.83,154765.31411,0 -1681634700000,12.857,12.860,12.849,12.851,23263.19,1681634999999,299016.38728,928,11492.91,147733.82065,0 -1681635000000,12.851,12.860,12.847,12.856,44548.67,1681635299999,572647.83510,1295,21755.19,279684.31061,0 -1681635300000,12.856,12.878,12.849,12.863,68481.68,1681635599999,880891.52095,2397,39570.68,509061.38046,0 -1681635600000,12.863,12.880,12.844,12.877,88722.08,1681635899999,1141637.78636,3183,49179.55,632832.24602,0 -1681635900000,12.877,12.894,12.864,12.884,68634.66,1681636199999,884134.95764,3747,31524.53,406113.51868,0 -1681636200000,12.884,12.899,12.809,12.817,88068.17,1681636499999,1131764.25755,3602,34132.87,438972.34038,0 -1681636500000,12.816,12.821,12.779,12.779,85988.20,1681636799999,1100184.11202,2847,27595.45,353141.88732,0 -1681636800000,12.779,12.810,12.771,12.799,56140.75,1681637099999,718215.78633,2027,27654.57,353824.22960,0 -1681637100000,12.799,12.803,12.764,12.776,43467.76,1681637399999,555476.49761,1600,15552.02,198774.27937,0 -1681637400000,12.776,12.777,12.719,12.762,91164.12,1681637699999,1162101.39723,3067,39300.90,501054.87075,0 -1681637700000,12.760,12.781,12.742,12.745,65787.20,1681637999999,839256.72948,1961,30096.63,384005.38911,0 -1681638000000,12.747,12.777,12.742,12.767,55482.53,1681638299999,707937.04112,1732,35413.98,451843.71465,0 -1681638300000,12.768,12.795,12.764,12.777,27632.92,1681638599999,353175.06585,1111,12507.90,159851.09961,0 -1681638600000,12.777,12.777,12.742,12.748,37994.72,1681638899999,484693.90461,1332,17093.32,218047.64943,0 -1681638900000,12.749,12.769,12.744,12.752,32281.42,1681639199999,411866.43976,1131,15871.70,202488.56288,0 -1681639200000,12.751,12.763,12.643,12.712,253762.82,1681639499999,3220824.54220,6034,83980.60,1066435.05284,0 -1681639500000,12.712,12.726,12.705,12.714,39274.51,1681639799999,499402.00023,1214,17280.88,219744.62861,0 -1681639800000,12.714,12.714,12.669,12.694,50175.41,1681640099999,636663.54727,1709,16480.48,209090.87267,0 -1681640100000,12.693,12.701,12.670,12.676,27737.37,1681640399999,351965.00705,1066,13694.22,173784.84736,0 -1681640400000,12.676,12.680,12.620,12.668,132716.44,1681640699999,1679176.05537,3172,46500.80,588590.61817,0 -1681640700000,12.667,12.677,12.646,12.674,34499.63,1681640999999,436934.79624,1221,18341.97,232340.62705,0 -1681641000000,12.674,12.686,12.667,12.682,50758.75,1681641299999,643489.58091,1720,26867.85,340653.72130,0 -1681641300000,12.681,12.705,12.680,12.695,42262.85,1681641599999,536251.54756,1059,22764.03,288890.67886,0 -1681641600000,12.695,12.711,12.685,12.703,33537.16,1681641899999,425870.22436,1000,12482.26,158547.53998,0 -1681641900000,12.703,12.709,12.671,12.703,40475.14,1681642199999,513721.14240,1226,26224.10,332895.55032,0 -1681642200000,12.702,12.710,12.677,12.688,21323.74,1681642499999,270624.43832,884,8969.21,113844.49871,0 -1681642500000,12.687,12.713,12.684,12.709,21710.48,1681642799999,275647.11869,822,12099.31,153613.38616,0 -1681642800000,12.708,12.717,12.686,12.686,28902.94,1681643099999,367223.67955,1225,12416.25,157775.99502,0 -1681643100000,12.686,12.686,12.655,12.657,16284.48,1681643399999,206320.85985,847,5431.51,68826.37115,0 -1681643400000,12.657,12.661,12.641,12.656,40985.00,1681643699999,518484.84685,1408,20543.68,259918.77637,0 -1681643700000,12.656,12.662,12.647,12.660,23129.76,1681643999999,292717.46594,1023,13082.49,165580.89264,0 -1681644000000,12.660,12.663,12.647,12.656,14263.46,1681644299999,180471.90205,826,6801.37,86061.32976,0 -1681644300000,12.655,12.669,12.649,12.658,15905.50,1681644599999,201357.98970,764,8688.43,110011.01063,0 -1681644600000,12.659,12.677,12.652,12.667,12453.36,1681644899999,157751.81799,776,6129.75,77657.92428,0 -1681644900000,12.667,12.673,12.618,12.634,27783.14,1681645199999,351230.04558,1003,8073.40,102077.09670,0 -1681645200000,12.633,12.640,12.611,12.617,76658.25,1681645499999,967736.32909,2686,38630.61,487767.76581,0 -1681645500000,12.617,12.622,12.566,12.610,112253.91,1681645799999,1413806.72059,3708,32215.66,405876.59028,0 -1681645800000,12.610,12.611,12.594,12.606,20734.34,1681646099999,261296.52217,893,8019.46,101063.00300,0 -1681646100000,12.607,12.607,12.560,12.587,52974.20,1681646399999,666640.85170,1903,22138.47,278561.31829,0 -1681646400000,12.587,12.641,12.578,12.638,51551.33,1681646699999,650376.78492,2400,31801.33,401243.88580,0 -1681646700000,12.638,12.644,12.623,12.636,28108.30,1681646999999,355105.56403,1075,12259.73,154885.02277,0 -1681647000000,12.636,12.646,12.628,12.642,20335.86,1681647299999,256947.66322,725,13792.45,174290.93249,0 -1681647300000,12.644,12.652,12.634,12.638,21811.62,1681647599999,275772.93494,863,11195.62,141573.31914,0 -1681647600000,12.637,12.638,12.594,12.598,23381.33,1681647899999,294977.22696,803,5498.08,69343.54006,0 -1681647900000,12.598,12.609,12.591,12.606,25605.33,1681648199999,322647.46976,844,15280.23,192567.21255,0 -1681648200000,12.606,12.610,12.594,12.594,23200.25,1681648499999,292454.32040,655,10016.39,126284.14460,0 -1681648500000,12.595,12.604,12.591,12.599,11056.64,1681648799999,139285.15513,606,6393.36,80542.18098,0 -1681648800000,12.599,12.623,12.595,12.602,30776.37,1681649099999,388014.45503,877,18709.35,235890.38914,0 -1681649100000,12.602,12.602,12.571,12.578,31670.18,1681649399999,398553.07951,865,9632.73,121222.59205,0 -1681649400000,12.578,12.610,12.577,12.608,17763.22,1681649699999,223731.08033,707,12622.14,158957.76105,0 -1681649700000,12.608,12.618,12.588,12.589,20646.45,1681649999999,260246.03997,836,5141.88,64832.13812,0 -1681650000000,12.589,12.613,12.582,12.596,31353.03,1681650299999,395029.81892,1305,16781.53,211457.85712,0 -1681650300000,12.596,12.620,12.590,12.615,33298.53,1681650599999,419719.46914,1312,24988.67,314997.72407,0 -1681650600000,12.615,12.621,12.603,12.611,12581.48,1681650899999,158678.15076,646,5497.12,69329.57469,0 -1681650900000,12.611,12.634,12.610,12.633,25157.60,1681651199999,317558.81842,1107,17822.71,224967.24682,0 -1681651200000,12.632,12.650,12.625,12.632,23371.11,1681651499999,295320.26692,1133,12287.54,155273.08598,0 -1681651500000,12.632,12.660,12.621,12.648,43461.14,1681651799999,549530.70752,1506,20511.49,259356.53069,0 -1681651800000,12.647,12.648,12.608,12.631,31279.47,1681652099999,395026.71474,1249,11451.34,144657.03394,0 -1681652100000,12.629,12.637,12.609,12.634,14398.23,1681652399999,181753.80484,738,8583.43,108352.25825,0 -1681652400000,12.633,12.645,12.619,12.619,30024.00,1681652699999,379265.88934,654,10452.46,132042.86051,0 -1681652700000,12.620,12.640,12.611,12.620,27804.67,1681652999999,351049.03023,925,9790.99,123655.45131,0 -1681653000000,12.621,12.621,12.515,12.523,115525.09,1681653299999,1451021.81893,3670,40140.28,504120.08223,0 -1681653300000,12.524,12.582,12.518,12.579,75882.44,1681653599999,952328.43564,4077,46595.47,584877.71322,0 -1681653600000,12.579,12.609,12.569,12.601,64835.05,1681653899999,816321.46918,2319,35739.69,450005.47372,0 -1681653900000,12.602,12.624,12.594,12.603,51139.37,1681654199999,644837.08355,1592,31596.45,398430.65466,0 -1681654200000,12.602,12.605,12.578,12.582,17944.64,1681654499999,225978.63685,933,6908.98,87015.36462,0 -1681654500000,12.581,12.613,12.578,12.602,23667.84,1681654799999,298306.40058,790,16193.13,204098.29707,0 -1681654800000,12.600,12.630,12.597,12.625,17829.36,1681655099999,224939.88228,827,9938.92,125372.23677,0 -1681655100000,12.628,12.642,12.600,12.641,34825.28,1681655399999,439593.97193,1162,22514.34,284231.83410,0 -1681655400000,12.641,12.685,12.641,12.646,63210.15,1681655699999,800530.40930,2139,27552.92,348917.72152,0 -1681655700000,12.646,12.680,12.646,12.677,38961.63,1681655999999,493368.66619,1208,26352.18,333709.97207,0 -1681656000000,12.677,12.679,12.652,12.660,16547.75,1681656299999,209550.74213,787,7860.66,99531.07224,0 -1681656300000,12.660,12.661,12.634,12.652,40308.53,1681656599999,509727.39882,1245,14639.33,185105.23570,0 -1681656600000,12.652,12.686,12.644,12.683,22165.15,1681656899999,280684.71480,958,12237.45,154992.89049,0 -1681656900000,12.682,12.692,12.663,12.684,22087.98,1681657199999,280059.23397,989,9351.60,118568.63166,0 -1681657200000,12.683,12.695,12.671,12.682,33615.97,1681657499999,426453.02613,1529,13470.05,170877.42364,0 -1681657500000,12.681,12.717,12.680,12.707,34515.58,1681657799999,438477.88381,1630,21861.32,277737.83748,0 -1681657800000,12.707,12.713,12.674,12.683,31918.12,1681658099999,405032.22369,1215,8820.28,111940.73497,0 -1681658100000,12.683,12.692,12.664,12.686,18234.62,1681658399999,231163.09333,996,8258.58,104718.46816,0 -1681658400000,12.685,12.720,12.685,12.719,23275.70,1681658699999,295594.37646,1092,16400.84,208279.58175,0 -1681658700000,12.720,12.736,12.710,12.727,28895.15,1681658999999,367621.31677,1458,13515.77,171969.41237,0 -1681659000000,12.727,12.741,12.712,12.722,29225.84,1681659299999,371982.70208,1385,12318.56,156798.87079,0 -1681659300000,12.722,12.728,12.700,12.707,28659.50,1681659599999,364342.90845,1215,9534.05,121203.09521,0 -1681659600000,12.708,12.715,12.688,12.703,17618.12,1681659899999,223748.43429,770,7444.37,94557.19533,0 -1681659900000,12.704,12.712,12.699,12.710,9043.07,1681660199999,114906.74274,449,5258.97,66823.61142,0 -1681660200000,12.710,12.721,12.697,12.711,16127.42,1681660499999,204934.83724,791,5301.96,67380.06155,0 -1681660500000,12.710,12.721,12.701,12.711,17147.70,1681660799999,217993.34398,818,8798.43,111842.81443,0 -1681660800000,12.713,12.737,12.701,12.701,25342.42,1681661099999,322471.97536,1525,9756.85,124168.49660,0 -1681661100000,12.701,12.705,12.677,12.683,18702.12,1681661399999,237341.69974,936,6362.02,80751.77968,0 -1681661400000,12.683,12.697,12.672,12.679,20469.80,1681661699999,259645.84471,875,9546.77,121097.45074,0 -1681661700000,12.678,12.712,12.672,12.707,24036.54,1681661999999,305055.80535,832,18662.45,236877.86441,0 -1681662000000,12.705,12.725,12.703,12.715,20957.01,1681662299999,266463.43406,887,8990.33,114322.64229,0 -1681662300000,12.715,12.718,12.681,12.681,11681.81,1681662599999,148295.54665,595,2724.70,34593.17513,0 -1681662600000,12.682,12.703,12.677,12.683,9653.98,1681662899999,122511.94957,785,4191.76,53196.65339,0 -1681662900000,12.683,12.694,12.673,12.685,15362.25,1681663199999,194823.89370,780,8482.29,107577.83016,0 -1681663200000,12.684,12.686,12.675,12.680,10904.23,1681663499999,138276.60549,664,3974.96,50405.18089,0 -1681663500000,12.680,12.713,12.680,12.698,16731.77,1681663799999,212523.98178,785,7990.97,101483.00426,0 -1681663800000,12.699,12.726,12.694,12.703,29022.40,1681664099999,368930.84647,1112,17136.39,217851.38138,0 -1681664100000,12.703,12.710,12.671,12.683,28340.14,1681664399999,359594.74889,976,12374.70,157027.38114,0 -1681664400000,12.683,12.720,12.682,12.708,28579.45,1681664699999,363192.71437,1369,14816.14,188240.11846,0 -1681664700000,12.708,12.721,12.679,12.684,21373.40,1681664999999,271465.60205,916,9133.21,116051.71885,0 -1681665000000,12.684,12.707,12.684,12.700,11518.83,1681665299999,146243.96843,603,7588.13,96328.58822,0 -1681665300000,12.701,12.703,12.680,12.680,16711.84,1681665599999,212113.64365,676,5958.95,75640.38724,0 -1681665600000,12.679,12.691,12.670,12.678,25136.58,1681665899999,318762.60417,919,12704.25,161132.29506,0 -1681665900000,12.679,12.687,12.670,12.687,21813.57,1681666199999,276573.95637,735,13056.39,165558.15763,0 -1681666200000,12.684,12.686,12.650,12.655,35932.07,1681666499999,455103.49680,1197,9321.87,118078.42990,0 -1681666500000,12.655,12.666,12.644,12.655,25286.62,1681666799999,319981.49796,964,11448.62,144896.18166,0 -1681666800000,12.655,12.669,12.654,12.668,6913.08,1681667099999,87523.73495,460,3855.03,48807.99847,0 -1681667100000,12.669,12.680,12.661,12.674,11901.46,1681667399999,150824.03827,521,5973.39,75706.65732,0 -1681667400000,12.675,12.703,12.674,12.702,16668.89,1681667699999,211451.90753,642,11321.09,143602.74547,0 -1681667700000,12.702,12.718,12.688,12.707,17386.23,1681667999999,220872.45536,748,8085.89,102722.96296,0 -1681668000000,12.707,12.722,12.705,12.722,17757.91,1681668299999,225802.59750,852,8361.94,106328.23054,0 -1681668300000,12.722,12.740,12.717,12.726,30390.19,1681668599999,386849.37240,1109,10158.55,129303.69327,0 -1681668600000,12.726,12.767,12.725,12.753,60646.59,1681668899999,773256.19925,2816,41366.32,527393.51665,0 -1681668900000,12.753,12.776,12.734,12.772,26742.01,1681669199999,341124.13326,1353,16562.04,211328.59324,0 -1681669200000,12.772,12.790,12.742,12.757,33308.48,1681669499999,425207.67945,2053,14483.24,184936.52215,0 -1681669500000,12.758,12.775,12.753,12.759,25783.29,1681669799999,329031.56552,879,8883.73,113368.37377,0 -1681669800000,12.760,12.785,12.754,12.779,27003.42,1681670099999,344976.82525,1173,13629.75,174121.78248,0 -1681670100000,12.780,12.785,12.747,12.757,28935.96,1681670399999,369341.14139,1235,9213.62,117602.41259,0 -1681670400000,12.757,12.766,12.746,12.747,9430.71,1681670699999,120277.35538,395,1949.45,24870.06020,0 -1681670700000,12.747,12.776,12.733,12.743,41096.72,1681670999999,524128.87613,1129,22063.80,281506.66120,0 -1681671000000,12.742,12.749,12.729,12.748,19789.52,1681671299999,252106.20769,722,11828.92,150701.96979,0 -1681671300000,12.747,12.810,12.743,12.807,71110.77,1681671599999,908587.42378,2177,44114.33,563772.25345,0 -1681671600000,12.808,12.829,12.781,12.808,128079.12,1681671899999,1639678.80034,4295,52520.19,672421.94000,0 -1681671900000,12.807,12.808,12.775,12.785,44990.21,1681672199999,575513.76348,1735,18791.43,240390.93150,0 -1681672200000,12.784,12.798,12.768,12.769,30420.25,1681672499999,388967.04095,1418,13227.80,169146.42674,0 -1681672500000,12.770,12.811,12.767,12.802,37184.68,1681672799999,475566.00249,1299,21760.49,278266.56289,0 -1681672800000,12.803,12.811,12.786,12.800,31518.41,1681673099999,403394.73812,1094,12080.15,154628.41412,0 -1681673100000,12.800,12.824,12.800,12.808,22662.63,1681673399999,290303.64914,1082,11636.57,149070.85638,0 -1681673400000,12.809,12.823,12.794,12.819,15530.06,1681673699999,198963.37618,968,6972.71,89324.30042,0 -1681673700000,12.819,12.821,12.792,12.793,24411.83,1681673999999,312574.29604,1191,10571.72,135374.82537,0 -1681674000000,12.794,12.800,12.750,12.757,46763.91,1681674299999,597140.30103,1725,15708.80,200632.22221,0 -1681674300000,12.758,12.780,12.758,12.770,15497.50,1681674599999,197904.35719,704,7736.77,98796.35539,0 -1681674600000,12.770,12.771,12.748,12.754,17640.49,1681674899999,225084.70331,638,6994.61,89271.78833,0 -1681674900000,12.754,12.765,12.647,12.673,83871.61,1681675199999,1064681.46751,3265,27003.55,342906.76484,0 -1681675200000,12.675,12.706,12.576,12.622,165395.13,1681675499999,2088520.27457,5428,81132.27,1024788.06259,0 -1681675500000,12.622,12.667,12.617,12.648,45878.09,1681675799999,580418.38577,2021,23373.00,295686.22425,0 -1681675800000,12.648,12.658,12.611,12.651,58282.63,1681676099999,736503.73772,1961,31961.09,403957.26600,0 -1681676100000,12.651,12.675,12.639,12.657,34707.53,1681676399999,439162.32432,1315,16525.88,209126.76546,0 -1681676400000,12.656,12.680,12.635,12.669,26292.48,1681676699999,332846.31374,1015,15189.03,192316.54685,0 -1681676700000,12.668,12.729,12.661,12.724,49011.39,1681676999999,622473.95676,1577,33630.77,427176.66586,0 -1681677000000,12.724,12.759,12.703,12.759,48029.61,1681677299999,611487.31678,1835,26680.61,339795.13986,0 -1681677300000,12.758,12.788,12.755,12.782,55263.99,1681677599999,705940.81750,1901,31315.49,400006.04454,0 -1681677600000,12.782,12.840,12.782,12.837,61786.39,1681677899999,791647.63210,2476,34508.54,442141.73274,0 -1681677900000,12.837,12.858,12.804,12.815,77354.67,1681678199999,992704.94255,4020,35473.89,455330.22318,0 -1681678200000,12.816,12.844,12.800,12.817,48339.14,1681678499999,619887.49896,2096,19656.32,252061.68351,0 -1681678500000,12.816,12.824,12.801,12.818,19510.15,1681678799999,250010.83848,954,8564.63,109756.07116,0 -1681678800000,12.817,12.860,12.817,12.856,37741.82,1681679099999,484684.22566,1496,23819.71,305876.30564,0 -1681679100000,12.856,12.863,12.830,12.833,33249.69,1681679399999,427033.00234,1668,11406.38,146496.19314,0 -1681679400000,12.833,12.835,12.780,12.797,61662.83,1681679699999,789571.17995,2238,24834.92,318067.23623,0 -1681679700000,12.797,12.819,12.790,12.791,29207.23,1681679999999,373860.87388,1137,12380.47,158487.40011,0 -1681680000000,12.792,12.793,12.758,12.769,37450.93,1681680299999,478361.40095,1455,13462.07,171931.08954,0 -1681680300000,12.768,12.788,12.768,12.778,27653.46,1681680599999,353353.13479,737,14578.56,186294.00336,0 -1681680600000,12.778,12.840,12.774,12.831,29050.04,1681680899999,372142.54633,1121,19741.81,252833.87953,0 -1681680900000,12.830,12.831,12.800,12.800,17619.70,1681681199999,225855.07307,825,6536.29,83772.01732,0 -1681681200000,12.800,12.835,12.798,12.832,10513.74,1681681499999,134758.02856,640,6290.29,80615.67251,0 -1681681500000,12.832,12.838,12.830,12.831,6613.22,1681681799999,84874.54471,451,2183.85,28029.03532,0 -1681681800000,12.833,12.859,12.822,12.850,22840.70,1681682099999,293373.36154,1069,14875.74,191110.54382,0 -1681682100000,12.851,12.890,12.850,12.853,47334.80,1681682399999,609195.11046,2937,30582.61,393627.44475,0 -1681682400000,12.853,12.873,12.840,12.847,26881.37,1681682699999,345584.59383,1663,13491.07,173468.06952,0 -1681682700000,12.846,12.847,12.820,12.824,22826.35,1681682999999,292880.59752,1071,10497.20,134697.34679,0 -1681683000000,12.824,12.839,12.813,12.824,21143.02,1681683299999,271117.74575,1101,12164.21,155993.18123,0 -1681683300000,12.824,12.831,12.773,12.790,35781.61,1681683599999,457879.05395,1502,11418.98,146120.16357,0 -1681683600000,12.790,12.794,12.780,12.780,9039.53,1681683899999,115596.73149,437,5190.13,66375.72857,0 -1681683900000,12.780,12.794,12.747,12.757,37942.05,1681684199999,484295.40819,1339,16676.42,212915.81411,0 -1681684200000,12.757,12.799,12.757,12.778,20992.03,1681684499999,268359.14135,955,13782.78,176194.51369,0 -1681684500000,12.777,12.792,12.764,12.769,14313.26,1681684799999,182861.62970,637,7506.56,95911.71312,0 -1681684800000,12.770,12.796,12.770,12.792,9807.81,1681685099999,125356.00710,533,5906.49,75488.25032,0 -1681685100000,12.792,12.795,12.770,12.773,9635.63,1681685399999,123140.07923,515,3916.11,50045.24872,0 -1681685400000,12.773,12.784,12.768,12.770,14540.57,1681685699999,185738.87745,563,9215.54,117720.40302,0 -1681685700000,12.770,12.778,12.760,12.761,8043.93,1681685999999,102709.88006,416,3617.80,46198.25679,0 -1681686000000,12.761,12.801,12.757,12.787,23268.13,1681686299999,297469.02029,1180,11245.33,143770.10312,0 -1681686300000,12.787,12.789,12.756,12.761,14751.62,1681686599999,188444.98681,755,7440.84,95046.64745,0 -1681686600000,12.761,12.771,12.750,12.761,10251.75,1681686899999,130816.69664,574,5362.09,68420.96775,0 -1681686900000,12.761,12.775,12.740,12.759,24922.83,1681687199999,317789.50201,964,10051.68,128193.82049,0 -1681687200000,12.759,12.768,12.731,12.737,17471.69,1681687499999,222786.77794,875,7183.04,91611.50338,0 -1681687500000,12.738,12.748,12.709,12.711,26984.59,1681687799999,343460.23627,986,8429.91,107318.37415,0 -1681687800000,12.711,12.736,12.676,12.692,66869.86,1681688099999,849555.20355,2206,24566.17,312292.42669,0 -1681688100000,12.692,12.696,12.638,12.666,80150.96,1681688399999,1014731.21305,2243,26225.68,332151.01164,0 -1681688400000,12.666,12.675,12.652,12.657,34505.02,1681688699999,436960.83637,1014,13723.80,173812.01232,0 -1681688700000,12.658,12.682,12.658,12.663,28421.50,1681688999999,360110.86798,1097,15290.08,193746.68917,0 -1681689000000,12.663,12.697,12.662,12.689,16707.17,1681689299999,211866.87386,832,9627.21,122077.62957,0 -1681689300000,12.689,12.700,12.660,12.663,35951.27,1681689599999,455848.94952,1189,15870.70,201280.61485,0 -1681689600000,12.662,12.688,12.662,12.684,44851.51,1681689899999,568712.94484,1906,21545.74,273193.00330,0 -1681689900000,12.683,12.686,12.666,12.667,25969.26,1681690199999,329187.34742,965,11009.49,139554.97463,0 -1681690200000,12.666,12.678,12.631,12.668,60696.88,1681690499999,767927.82580,2081,29066.63,367795.95865,0 -1681690500000,12.668,12.672,12.563,12.603,115256.53,1681690799999,1452516.67353,3942,36379.04,458537.20162,0 -1681690800000,12.603,12.629,12.566,12.584,46288.78,1681691099999,583182.86915,1914,17890.70,225422.74757,0 -1681691100000,12.583,12.630,12.526,12.547,98168.54,1681691399999,1234263.69337,3600,40395.35,508184.45964,0 -1681691400000,12.546,12.617,12.532,12.581,119636.61,1681691699999,1505073.60835,5068,61548.17,774369.95562,0 -1681691700000,12.580,12.580,12.432,12.437,231423.38,1681691999999,2890418.89184,6671,81361.40,1016404.69744,0 -1681692000000,12.439,12.506,12.402,12.501,135214.63,1681692299999,1684444.10806,5356,69626.10,867700.16199,0 -1681692300000,12.501,12.516,12.460,12.495,77071.79,1681692599999,962483.15687,3745,38795.53,484510.14575,0 -1681692600000,12.493,12.524,12.455,12.515,75848.67,1681692899999,947261.45222,2923,41500.68,518366.76428,0 -1681692900000,12.516,12.522,12.471,12.518,53210.15,1681693199999,665270.80855,2118,25594.74,320009.93237,0 -1681693200000,12.518,12.555,12.452,12.553,91404.78,1681693499999,1143357.24414,3186,47546.06,594955.20093,0 -1681693500000,12.554,12.634,12.553,12.604,123164.38,1681693799999,1551535.37015,3818,73738.83,928876.34091,0 -1681693800000,12.603,12.648,12.582,12.644,81032.92,1681694099999,1021978.96006,2610,42754.64,539239.19661,0 -1681694100000,12.644,12.681,12.619,12.679,62780.99,1681694399999,794113.93306,2218,35897.86,454116.95026,0 -1681694400000,12.679,12.707,12.663,12.694,58848.44,1681694699999,746651.43040,2330,35195.68,446587.75889,0 -1681694700000,12.694,12.722,12.685,12.709,68845.48,1681694999999,874684.55131,2381,35697.46,453563.22586,0 -1681695000000,12.709,12.738,12.696,12.737,87187.52,1681695299999,1108972.53319,3804,39016.70,496291.15273,0 -1681695300000,12.736,12.774,12.716,12.774,76080.31,1681695599999,969539.32952,2965,39610.41,504926.38757,0 -1681695600000,12.773,12.806,12.750,12.760,104955.67,1681695899999,1341435.88779,4882,45782.39,585229.36901,0 -1681695900000,12.760,12.820,12.760,12.800,107479.02,1681696199999,1375415.95481,4973,54666.93,699579.84529,0 -1681696200000,12.800,12.806,12.779,12.787,42483.71,1681696499999,543459.76066,2268,20309.69,259794.41942,0 -1681696500000,12.789,12.799,12.778,12.790,42413.30,1681696799999,542317.81302,1978,21429.29,274015.68474,0 -1681696800000,12.790,12.796,12.755,12.758,53314.03,1681697099999,681033.92133,3264,18301.26,233826.02607,0 -1681697100000,12.758,12.804,12.755,12.799,32447.19,1681697399999,414668.31191,1224,21631.22,276430.05225,0 -1681697400000,12.800,12.800,12.735,12.761,59510.20,1681697699999,759173.37441,2243,19315.05,246474.67502,0 -1681697700000,12.761,12.761,12.725,12.757,46391.51,1681697999999,591045.24811,1436,22510.62,286796.90088,0 -1681698000000,12.756,12.768,12.754,12.759,15007.97,1681698299999,191517.69321,694,7983.93,101881.38731,0 -1681698300000,12.758,12.786,12.755,12.779,20541.09,1681698599999,262449.23621,811,10168.22,129904.20127,0 -1681698600000,12.779,12.797,12.767,12.794,34719.54,1681698899999,443647.46889,1466,16887.49,215812.55794,0 -1681698900000,12.796,12.845,12.796,12.845,56836.17,1681699199999,728871.11424,2123,37252.84,477685.78348,0 -1681699200000,12.843,12.872,12.839,12.863,65428.33,1681699499999,841225.21746,3966,34830.39,447847.07348,0 -1681699500000,12.862,12.930,12.861,12.927,104320.58,1681699799999,1345741.30497,4578,60699.15,783159.05969,0 -1681699800000,12.927,12.941,12.852,12.867,135555.44,1681700099999,1747970.92708,8791,46133.35,595074.19342,0 -1681700100000,12.866,12.927,12.860,12.903,41652.11,1681700399999,537452.46239,2800,21904.14,282585.44673,0 -1681700400000,12.903,12.942,12.897,12.933,49993.74,1681700699999,646419.27401,2098,21624.93,279605.01307,0 -1681700700000,12.934,12.937,12.893,12.896,54150.60,1681700999999,698963.73638,2089,20894.45,269651.51061,0 -1681701000000,12.896,12.941,12.889,12.906,50139.92,1681701299999,647559.24818,1752,22755.70,293837.30510,0 -1681701300000,12.907,12.925,12.885,12.900,30553.94,1681701599999,394209.98508,1204,10160.91,131109.04071,0 -1681701600000,12.898,12.925,12.868,12.878,79542.52,1681701899999,1026055.41654,2140,25085.01,323705.86928,0 -1681701900000,12.878,12.883,12.837,12.847,58180.02,1681702199999,748237.02304,2455,22619.52,290978.75946,0 -1681702200000,12.847,12.864,12.845,12.863,20423.22,1681702499999,262551.87873,1162,8823.69,113430.40166,0 -1681702500000,12.863,12.884,12.846,12.847,30463.86,1681702799999,391982.78705,1138,16067.31,206786.76018,0 -1681702800000,12.847,12.885,12.842,12.856,20010.21,1681703099999,257397.13951,991,10239.92,131739.94780,0 -1681703100000,12.856,12.869,12.836,12.868,23072.28,1681703399999,296426.44428,982,10647.32,136815.31211,0 -1681703400000,12.867,12.877,12.836,12.837,28842.91,1681703699999,370721.60397,1072,8341.89,107222.26303,0 -1681703700000,12.837,12.849,12.814,12.816,38940.28,1681703999999,499477.49494,1378,12381.70,158810.28450,0 -1681704000000,12.818,12.836,12.808,12.836,24100.13,1681704299999,309007.82084,1279,11678.76,149764.14834,0 -1681704300000,12.834,12.835,12.811,12.825,31022.22,1681704599999,397766.89521,1021,8586.61,110093.52081,0 -1681704600000,12.824,12.831,12.802,12.806,19826.48,1681704899999,254081.60266,895,6623.83,84888.16004,0 -1681704900000,12.807,12.820,12.802,12.804,11834.25,1681705199999,151610.96941,619,5535.24,70912.49005,0 -1681705200000,12.804,12.805,12.754,12.757,38890.93,1681705499999,497082.31587,1918,11562.57,147780.15499,0 -1681705500000,12.757,12.790,12.752,12.780,56420.53,1681705799999,720482.53313,1798,30662.95,391582.61340,0 -1681705800000,12.780,12.785,12.715,12.744,63239.76,1681706099999,805935.84056,2358,27757.27,353777.91386,0 -1681706100000,12.744,12.779,12.722,12.773,29985.04,1681706399999,382306.44618,1127,14821.36,189031.52720,0 -1681706400000,12.772,12.810,12.771,12.810,29733.13,1681706699999,380510.67606,1266,18633.33,238490.65637,0 -1681706700000,12.809,12.816,12.792,12.805,21645.05,1681706999999,277170.70081,927,10194.11,130541.34513,0 -1681707000000,12.804,12.804,12.780,12.798,16546.43,1681707299999,211628.83812,730,8894.31,113760.52055,0 -1681707300000,12.798,12.798,12.758,12.762,24841.65,1681707599999,317216.25292,861,6633.30,84709.04739,0 -1681707600000,12.759,12.782,12.755,12.774,23485.69,1681707899999,299890.11385,946,13740.31,175443.65075,0 -1681707900000,12.774,12.779,12.762,12.763,14205.60,1681708199999,181395.11933,733,5726.45,73119.86026,0 -1681708200000,12.763,12.771,12.738,12.739,24437.07,1681708499999,311622.11113,893,11704.39,149270.00054,0 -1681708500000,12.739,12.765,12.733,12.758,17073.09,1681708799999,217652.45272,633,13894.17,177116.12115,0 -1681708800000,12.757,12.782,12.700,12.706,88465.26,1681709099999,1127230.67920,2321,39500.26,503780.70284,0 -1681709100000,12.705,12.720,12.689,12.692,54954.94,1681709399999,698054.41160,1620,22833.10,290111.44541,0 -1681709400000,12.691,12.703,12.667,12.674,48795.65,1681709699999,618860.79341,1817,22218.41,281820.87733,0 -1681709700000,12.675,12.685,12.637,12.660,84983.22,1681709999999,1076315.44229,2297,35801.69,453659.23074,0 -1681710000000,12.660,12.711,12.639,12.693,90701.98,1681710299999,1150278.40117,2535,62154.13,788485.41177,0 -1681710300000,12.692,12.713,12.682,12.697,30636.47,1681710599999,388923.73683,918,13020.95,165302.06070,0 -1681710600000,12.696,12.697,12.674,12.677,12959.62,1681710899999,164392.88721,557,7221.06,91607.05125,0 -1681710900000,12.677,12.727,12.676,12.723,31403.07,1681711199999,399066.66521,1146,24884.90,316225.44284,0 -1681711200000,12.724,12.738,12.720,12.732,22114.05,1681711499999,281455.20643,1194,11818.88,150430.06558,0 -1681711500000,12.732,12.736,12.707,12.707,16912.11,1681711799999,215130.88350,725,7576.70,96375.70402,0 -1681711800000,12.708,12.708,12.682,12.692,28643.63,1681712099999,363625.01400,957,11445.13,145286.19627,0 -1681712100000,12.693,12.697,12.645,12.646,27145.26,1681712399999,343761.78474,1053,8276.08,104823.76561,0 -1681712400000,12.646,12.662,12.632,12.641,31138.45,1681712699999,393718.46716,1584,13015.41,164616.32299,0 -1681712700000,12.643,12.668,12.638,12.664,20693.60,1681712999999,261867.61361,995,9142.62,115685.11997,0 -1681713000000,12.663,12.663,12.611,12.623,28336.48,1681713299999,357961.99935,1670,8628.06,109003.20563,0 -1681713300000,12.623,12.623,12.593,12.614,50815.65,1681713599999,640767.82490,3773,20680.63,260814.81859,0 -1681713600000,12.613,12.615,12.568,12.581,91254.39,1681713899999,1148454.88211,3889,40588.42,510826.13671,0 -1681713900000,12.581,12.595,12.552,12.588,48787.79,1681714199999,613400.31992,2101,26194.41,329405.85618,0 -1681714200000,12.587,12.590,12.514,12.541,99281.62,1681714499999,1245555.77987,2884,44288.25,555714.09248,0 -1681714500000,12.541,12.541,12.513,12.519,33649.45,1681714799999,421480.84706,1452,15409.72,193023.00463,0 -1681714800000,12.519,12.564,12.518,12.561,91980.43,1681715099999,1153094.92617,3358,55194.61,691910.92680,0 -1681715100000,12.561,12.580,12.561,12.568,47016.31,1681715399999,591017.42902,1594,21791.80,273933.60602,0 -1681715400000,12.568,12.591,12.564,12.589,25155.47,1681715699999,316402.17045,1240,15147.71,190542.89764,0 -1681715700000,12.589,12.621,12.589,12.616,35140.61,1681715999999,442955.96832,1509,20720.12,261198.99694,0 -1681716000000,12.617,12.629,12.589,12.593,43564.33,1681716299999,549185.02264,1594,14448.53,182166.65218,0 -1681716300000,12.593,12.595,12.560,12.585,41276.22,1681716599999,519103.47929,1768,24813.26,312055.39371,0 -1681716600000,12.584,12.585,12.551,12.584,30584.03,1681716899999,384438.15964,1344,13970.12,175609.38702,0 -1681716900000,12.584,12.598,12.571,12.591,21391.83,1681717199999,269205.15674,1172,9177.66,115497.69890,0 -1681717200000,12.591,12.600,12.556,12.569,23395.88,1681717499999,294232.09426,904,10621.05,133604.88977,0 -1681717500000,12.570,12.573,12.546,12.566,22419.34,1681717799999,281501.44616,962,9636.63,121002.46119,0 -1681717800000,12.566,12.586,12.515,12.540,64285.30,1681718099999,806656.31665,1860,28281.29,355031.20054,0 -1681718100000,12.541,12.554,12.527,12.538,28501.54,1681718399999,357400.32964,1229,12730.15,159641.99384,0 -1681718400000,12.537,12.576,12.528,12.572,46328.70,1681718699999,581294.88799,1785,28028.91,351700.18669,0 -1681718700000,12.572,12.573,12.487,12.516,85774.07,1681718999999,1073404.95837,2727,28861.10,361138.55677,0 -1681719000000,12.517,12.534,12.500,12.528,30831.05,1681719299999,386046.05408,1157,19198.81,240425.63344,0 -1681719300000,12.529,12.570,12.529,12.570,26631.17,1681719599999,334258.93679,1313,13239.15,166165.26360,0 -1681719600000,12.568,12.572,12.550,12.557,23465.61,1681719899999,294776.02547,1135,10476.52,131611.91154,0 -1681719900000,12.557,12.591,12.556,12.567,21253.79,1681720199999,267292.70463,1096,11482.78,144407.08843,0 -1681720200000,12.567,12.606,12.564,12.602,27471.85,1681720499999,345864.45507,1401,14859.03,187046.63875,0 -1681720500000,12.603,12.621,12.587,12.617,23283.36,1681720799999,293427.60926,1068,10936.39,137836.03091,0 -1681720800000,12.617,12.637,12.609,12.635,29103.51,1681721099999,367489.40076,1220,19088.34,241051.10721,0 -1681721100000,12.635,12.644,12.612,12.628,39983.06,1681721399999,505007.68723,1384,16784.68,212058.59321,0 -1681721400000,12.626,12.642,12.615,12.634,28019.17,1681721699999,353786.96322,796,12611.85,159248.42797,0 -1681721700000,12.634,12.670,12.631,12.664,39019.29,1681721999999,493793.37018,1517,19083.17,241509.84748,0 -1681722000000,12.664,12.685,12.651,12.658,45547.29,1681722299999,577096.97031,1811,18967.69,240344.52175,0 -1681722300000,12.659,12.659,12.628,12.636,38943.82,1681722599999,492403.09521,1235,14976.19,189399.22739,0 -1681722600000,12.636,12.650,12.626,12.646,22645.25,1681722899999,286230.69269,938,13340.49,168630.90963,0 -1681722900000,12.647,12.647,12.621,12.624,23169.16,1681723199999,292663.97084,869,8709.34,109998.27030,0 -1681723200000,12.625,12.637,12.612,12.618,15957.26,1681723499999,201479.01152,683,8867.11,111971.13847,0 -1681723500000,12.618,12.644,12.607,12.642,28080.36,1681723799999,354457.71450,1077,14219.59,179531.51596,0 -1681723800000,12.643,12.657,12.632,12.633,23019.91,1681724099999,291105.62045,976,10674.05,134975.62171,0 -1681724100000,12.633,12.641,12.600,12.604,22419.24,1681724399999,282866.87295,900,7375.51,93094.07991,0 -1681724400000,12.603,12.605,12.581,12.601,38020.68,1681724699999,478747.61346,1186,8337.71,105010.77183,0 -1681724700000,12.601,12.616,12.575,12.616,29922.52,1681724999999,376795.10134,1153,12735.96,160409.92027,0 -1681725000000,12.612,12.618,12.581,12.595,12878.52,1681725299999,162242.51843,622,6555.84,82598.60263,0 -1681725300000,12.594,12.597,12.563,12.595,25656.96,1681725599999,322752.56569,1046,11853.35,149173.37518,0 -1681725600000,12.595,12.602,12.565,12.585,37607.96,1681725899999,473207.95834,1417,20049.22,252251.02817,0 -1681725900000,12.584,12.611,12.574,12.600,34202.61,1681726199999,430687.61993,955,14789.82,186217.13166,0 -1681726200000,12.600,12.646,12.588,12.642,49916.71,1681726499999,630226.06426,1265,23074.23,291287.68066,0 -1681726500000,12.643,12.643,12.587,12.600,28357.96,1681726799999,357565.16729,1115,10621.93,133881.97367,0 -1681726800000,12.600,12.603,12.579,12.601,31641.12,1681727099999,398364.25376,1020,17203.98,216637.50530,0 -1681727100000,12.602,12.618,12.584,12.608,31812.57,1681727399999,400810.34762,1029,11182.36,140908.26956,0 -1681727400000,12.610,12.642,12.605,12.633,32714.04,1681727699999,413040.68103,1216,16497.46,208289.80427,0 -1681727700000,12.634,12.650,12.593,12.635,41424.12,1681727999999,523134.91435,1542,22128.93,279470.30901,0 -1681728000000,12.635,12.653,12.635,12.647,34875.26,1681728299999,440959.62902,1177,13838.84,174980.66990,0 -1681728300000,12.647,12.673,12.633,12.669,26890.94,1681728599999,340261.45096,1088,16067.95,203323.29229,0 -1681728600000,12.669,12.672,12.636,12.657,40359.14,1681728899999,510771.81592,1207,9333.97,118151.58886,0 -1681728900000,12.656,12.664,12.646,12.655,21083.50,1681729199999,266823.23436,808,9929.14,125661.77706,0 -1681729200000,12.656,12.670,12.648,12.649,29748.98,1681729499999,376661.81510,1358,13365.00,169219.47018,0 -1681729500000,12.649,12.657,12.633,12.642,27485.40,1681729799999,347551.03087,1045,12823.70,162136.70945,0 -1681729800000,12.642,12.643,12.615,12.615,17887.74,1681730099999,225866.48292,992,5661.15,71477.45249,0 -1681730100000,12.615,12.616,12.586,12.591,27156.25,1681730399999,342132.01805,1040,14171.80,178520.82367,0 -1681730400000,12.590,12.604,12.581,12.581,34235.02,1681730699999,431139.86445,924,20963.16,264052.43418,0 -1681730700000,12.580,12.590,12.546,12.558,59030.31,1681730999999,741783.26637,1692,27372.80,343963.60207,0 -1681731000000,12.559,12.585,12.500,12.512,88232.73,1681731299999,1107057.09757,2896,35575.53,446610.50030,0 -1681731300000,12.510,12.531,12.450,12.516,170259.23,1681731599999,2127120.59236,5717,87761.41,1096605.69818,0 -1681731600000,12.517,12.539,12.502,12.538,54039.33,1681731899999,676600.85672,2086,26109.97,326909.32911,0 -1681731900000,12.539,12.556,12.500,12.551,58725.00,1681732199999,736138.90191,2157,32237.42,404172.87813,0 -1681732200000,12.552,12.590,12.546,12.580,47970.75,1681732499999,602826.79314,1785,20935.19,263046.48371,0 -1681732500000,12.580,12.607,12.575,12.576,45760.21,1681732799999,576098.53071,1665,20006.62,251884.52926,0 -1681732800000,12.576,12.633,12.572,12.614,83475.62,1681733099999,1052812.85804,2781,31255.10,394166.65163,0 -1681733100000,12.614,12.619,12.595,12.595,52214.60,1681733399999,658314.30398,1717,21908.14,276251.65590,0 -1681733400000,12.596,12.625,12.592,12.620,34456.06,1681733699999,434395.65910,1264,14338.65,180761.83099,0 -1681733700000,12.620,12.631,12.584,12.586,33520.40,1681733999999,422456.27491,1339,15117.15,190508.62747,0 -1681734000000,12.586,12.619,12.571,12.616,38876.28,1681734299999,489657.61973,1385,18494.90,232979.23714,0 -1681734300000,12.614,12.660,12.607,12.651,40929.86,1681734599999,517430.51985,1656,23378.94,295551.09272,0 -1681734600000,12.651,12.666,12.608,12.625,118433.42,1681734899999,1496747.03418,3158,36034.51,455504.15396,0 -1681734900000,12.624,12.645,12.599,12.645,32371.08,1681735199999,408525.08738,1165,16762.89,211571.61832,0 -1681735200000,12.643,12.650,12.607,12.613,31350.16,1681735499999,395738.77997,1320,13782.50,173963.01148,0 -1681735500000,12.613,12.639,12.583,12.632,55643.76,1681735799999,701583.45938,1942,36046.19,454523.64435,0 -1681735800000,12.632,12.660,12.625,12.647,38312.06,1681736099999,484318.32443,1397,17573.63,222212.92805,0 -1681736100000,12.647,12.654,12.638,12.646,21284.74,1681736399999,269201.27415,1003,11046.38,139717.88010,0 -1681736400000,12.645,12.662,12.625,12.640,60199.55,1681736699999,761278.30109,2016,24135.14,305263.96002,0 -1681736700000,12.640,12.656,12.626,12.651,33184.90,1681736999999,419511.98197,1227,20036.74,253315.43790,0 -1681737000000,12.652,12.655,12.585,12.605,47318.11,1681737299999,596911.97149,1680,18412.84,232220.25799,0 -1681737300000,12.604,12.621,12.572,12.610,66216.01,1681737599999,834521.57499,2090,30491.15,384268.86977,0 -1681737600000,12.611,12.620,12.564,12.575,36115.66,1681737899999,454972.24909,1588,15600.38,196518.25047,0 -1681737900000,12.574,12.585,12.542,12.556,63545.16,1681738199999,798354.75768,2299,32586.27,409396.21012,0 -1681738200000,12.556,12.592,12.501,12.589,91666.16,1681738499999,1150081.04635,3312,39053.74,490163.42206,0 -1681738500000,12.589,12.601,12.580,12.586,35114.55,1681738799999,442120.21707,1603,15581.05,196186.24515,0 -1681738800000,12.586,12.602,12.578,12.597,36009.17,1681739099999,453306.37815,1426,14392.33,181194.67230,0 -1681739100000,12.599,12.605,12.550,12.571,38255.12,1681739399999,481018.40662,1460,18768.95,236031.98654,0 -1681739400000,12.572,12.613,12.572,12.591,39768.12,1681739699999,500829.45885,1399,20982.41,264229.95492,0 -1681739700000,12.591,12.618,12.586,12.606,55570.14,1681739999999,700511.54233,1664,26888.25,338947.21508,0 -1681740000000,12.605,12.621,12.563,12.568,54398.76,1681740299999,685465.79200,2004,18520.33,233433.17469,0 -1681740300000,12.567,12.606,12.556,12.592,54517.47,1681740599999,685671.77205,1839,31762.63,399612.78414,0 -1681740600000,12.593,12.643,12.593,12.615,96314.70,1681740899999,1215963.88110,2443,56914.62,718652.81083,0 -1681740900000,12.616,12.643,12.616,12.625,26410.08,1681741199999,333518.76577,1145,14477.75,182830.58268,0 -1681741200000,12.626,12.629,12.599,12.601,27205.32,1681741499999,343077.14113,1103,10564.68,133240.20124,0 -1681741500000,12.601,12.608,12.585,12.585,19845.05,1681741799999,250039.08653,794,9375.52,118152.25004,0 -1681741800000,12.586,12.607,12.581,12.582,26757.30,1681742099999,336926.95314,1209,12719.81,160166.27705,0 -1681742100000,12.581,12.586,12.528,12.536,61619.68,1681742399999,773191.48684,1940,26773.15,335910.93279,0 -1681742400000,12.535,12.561,12.500,12.528,75289.58,1681742699999,943193.43317,2192,36059.63,452006.72361,0 -1681742700000,12.526,12.568,12.509,12.563,42589.05,1681742999999,534083.88065,1709,27923.37,350158.03422,0 -1681743000000,12.563,12.569,12.548,12.569,27689.68,1681743299999,347724.20401,1222,11358.57,142655.34056,0 -1681743300000,12.568,12.578,12.553,12.572,21820.46,1681743599999,274223.19828,899,9942.76,124964.30432,0 -1681743600000,12.572,12.597,12.560,12.587,38066.36,1681743899999,478943.84357,1436,24538.93,308766.44767,0 -1681743900000,12.588,12.607,12.588,12.601,23596.53,1681744199999,297308.98738,1083,10829.60,136438.08429,0 -1681744200000,12.600,12.601,12.554,12.566,33850.40,1681744499999,425678.50635,1215,15202.67,191181.96997,0 -1681744500000,12.566,12.573,12.550,12.553,22729.52,1681744799999,285502.36581,936,13306.11,167147.89580,0 -1681744800000,12.551,12.557,12.516,12.517,32334.73,1681745099999,405323.76511,1285,12662.06,158754.30496,0 -1681745100000,12.517,12.544,12.513,12.519,42498.22,1681745399999,532502.22682,1252,29527.43,370021.95617,0 -1681745400000,12.519,12.520,12.441,12.476,112837.93,1681745699999,1407353.86770,3682,37714.58,470465.98883,0 -1681745700000,12.474,12.480,12.415,12.451,99611.32,1681745999999,1239692.57193,3678,44343.81,551947.41260,0 -1681746000000,12.452,12.491,12.422,12.466,48520.23,1681746299999,604780.14744,2023,24499.24,305326.24062,0 -1681746300000,12.467,12.467,12.420,12.463,56871.04,1681746599999,707874.61366,1924,28156.04,350470.40228,0 -1681746600000,12.462,12.469,12.440,12.447,25856.95,1681746899999,322083.58482,1095,10328.89,128662.90936,0 -1681746900000,12.448,12.472,12.436,12.465,27684.80,1681747199999,344908.98736,1223,14430.29,179792.19525,0 -1681747200000,12.465,12.490,12.458,12.487,38140.09,1681747499999,475794.01456,1859,21433.67,267387.33316,0 -1681747500000,12.487,12.500,12.471,12.497,24593.25,1681747799999,307069.53643,1281,8742.37,109168.19695,0 -1681747800000,12.497,12.525,12.490,12.520,37779.37,1681748099999,472601.62640,1543,23877.95,298707.36827,0 -1681748100000,12.521,12.528,12.475,12.475,38052.52,1681748399999,475765.32524,1510,12336.35,154318.99878,0 -1681748400000,12.476,12.501,12.463,12.468,37657.23,1681748699999,470065.64192,1450,23813.02,297265.97043,0 -1681748700000,12.468,12.505,12.458,12.502,42494.21,1681748999999,530290.05109,1564,26020.53,324722.32009,0 -1681749000000,12.502,12.527,12.499,12.515,38379.32,1681749299999,480429.17981,1388,21282.09,266416.55194,0 -1681749300000,12.515,12.518,12.503,12.506,16721.77,1681749599999,209201.48458,826,7014.14,87759.70058,0 -1681749600000,12.506,12.511,12.491,12.496,16496.41,1681749899999,206204.86354,775,7861.82,98283.64573,0 -1681749900000,12.495,12.504,12.473,12.486,35955.04,1681750199999,448964.38962,1137,13919.23,173871.52982,0 -1681750200000,12.488,12.493,12.472,12.485,17437.09,1681750499999,217657.23653,750,9339.79,116588.23120,0 -1681750500000,12.485,12.500,12.475,12.494,8588.85,1681750799999,107289.68130,565,5723.30,71497.71573,0 -1681750800000,12.494,12.499,12.480,12.484,22378.56,1681751099999,279494.38001,973,11717.98,146358.49035,0 -1681751100000,12.484,12.500,12.475,12.491,30483.20,1681751399999,380733.05611,1049,19581.16,244581.45528,0 -1681751400000,12.494,12.509,12.486,12.503,16487.99,1681751699999,206060.38249,604,12071.10,150881.73673,0 -1681751700000,12.503,12.507,12.486,12.493,14440.97,1681751999999,180480.61440,754,6563.93,82035.56596,0 -1681752000000,12.492,12.492,12.473,12.474,12215.62,1681752299999,152455.68831,570,5625.60,70202.13460,0 -1681752300000,12.474,12.480,12.462,12.462,17497.58,1681752599999,218170.69178,757,9099.52,113466.73170,0 -1681752600000,12.462,12.483,12.454,12.479,23435.12,1681752899999,292115.91887,1154,12847.01,160150.67550,0 -1681752900000,12.478,12.487,12.467,12.479,15434.41,1681753199999,192589.90241,984,9489.72,118420.43350,0 -1681753200000,12.479,12.479,12.457,12.464,11721.05,1681753499999,146131.23025,662,6154.58,76723.63840,0 -1681753500000,12.464,12.488,12.459,12.484,11689.82,1681753799999,145777.47004,653,7378.68,92016.86549,0 -1681753800000,12.483,12.487,12.464,12.467,11835.46,1681754099999,147666.83850,640,4595.03,57336.27345,0 -1681754100000,12.466,12.466,12.424,12.444,50256.29,1681754399999,625408.05092,1462,12363.42,153892.62867,0 -1681754400000,12.444,12.463,12.438,12.461,20509.34,1681754699999,255400.05772,1159,10510.29,130881.60294,0 -1681754700000,12.461,12.469,12.442,12.461,25805.21,1681754999999,321390.16492,986,15768.32,196398.95582,0 -1681755000000,12.461,12.487,12.458,12.478,32350.94,1681755299999,403571.92455,1452,20850.51,260090.69965,0 -1681755300000,12.477,12.498,12.477,12.495,18762.38,1681755599999,234337.73969,899,11853.04,148032.48044,0 -1681755600000,12.495,12.504,12.484,12.486,12215.59,1681755899999,152646.20644,653,4291.28,53633.16198,0 -1681755900000,12.485,12.509,12.485,12.509,16363.31,1681756199999,204491.21383,653,8446.67,105556.36422,0 -1681756200000,12.509,12.530,12.505,12.519,44262.33,1681756499999,553985.28157,1534,20834.67,260773.77735,0 -1681756500000,12.518,12.518,12.492,12.513,29024.29,1681756799999,362906.91918,905,18771.35,234735.48513,0 -1681756800000,12.512,12.536,12.502,12.510,33959.19,1681757099999,425145.15133,1082,9725.78,121754.64311,0 -1681757100000,12.510,12.513,12.497,12.500,10605.91,1681757399999,132627.53588,571,5013.14,62687.99459,0 -1681757400000,12.500,12.505,12.474,12.502,25764.71,1681757699999,321793.20819,875,9428.04,117804.21079,0 -1681757700000,12.503,12.521,12.497,12.520,15624.65,1681757999999,195485.32846,534,12019.89,150396.25487,0 -1681758000000,12.521,12.524,12.508,12.518,17238.24,1681758299999,215768.89191,980,8270.08,103515.63005,0 -1681758300000,12.519,12.541,12.517,12.539,21926.34,1681758599999,274715.32400,935,12464.37,156169.57108,0 -1681758600000,12.540,12.554,12.522,12.544,34799.07,1681758899999,436354.93041,1100,17850.95,223895.83764,0 -1681758900000,12.544,12.556,12.536,12.550,15261.21,1681759199999,191476.65410,668,10359.94,129990.22317,0 -1681759200000,12.550,12.567,12.549,12.560,17250.59,1681759499999,216673.42144,784,7874.99,98919.24736,0 -1681759500000,12.559,12.563,12.546,12.557,16144.06,1681759799999,202681.57160,666,7549.69,94780.36088,0 -1681759800000,12.558,12.560,12.537,12.544,15268.44,1681760099999,191621.22414,749,7200.41,90363.47203,0 -1681760100000,12.542,12.547,12.507,12.515,31162.58,1681760399999,390291.06136,1064,8330.38,104365.88830,0 -1681760400000,12.517,12.518,12.502,12.515,13210.91,1681760699999,165291.25844,699,8358.96,104589.62819,0 -1681760700000,12.514,12.514,12.482,12.503,24845.89,1681760999999,310488.21443,1116,9027.25,112819.87079,0 -1681761000000,12.502,12.522,12.501,12.515,16007.28,1681761299999,200291.24720,791,8004.54,100162.23987,0 -1681761300000,12.515,12.515,12.494,12.498,11775.89,1681761599999,147232.96566,530,4051.05,50641.21285,0 -1681761600000,12.499,12.522,12.496,12.517,13005.47,1681761899999,162681.44621,703,6655.02,83241.17013,0 -1681761900000,12.518,12.533,12.513,12.521,16707.09,1681762199999,209232.22672,606,12120.11,151801.13838,0 -1681762200000,12.521,12.524,12.506,12.516,8116.41,1681762499999,101577.46031,494,4445.95,55642.93693,0 -1681762500000,12.516,12.529,12.512,12.519,7796.03,1681762799999,97592.93049,483,3505.26,43881.99772,0 -1681762800000,12.518,12.520,12.501,12.513,10871.68,1681763099999,136036.16078,717,5554.65,69508.56139,0 -1681763100000,12.513,12.514,12.452,12.477,40898.84,1681763399999,510175.56014,1351,12758.33,159191.59591,0 -1681763400000,12.476,12.477,12.465,12.473,10870.23,1681763699999,135575.99544,678,7747.88,96635.45177,0 -1681763700000,12.473,12.489,12.473,12.486,13193.94,1681763999999,164697.05418,614,7697.14,96076.40826,0 -1681764000000,12.486,12.486,12.460,12.470,10256.85,1681764299999,127893.03553,505,4565.01,56909.64165,0 -1681764300000,12.469,12.477,12.454,12.459,12737.30,1681764599999,158764.12027,636,4830.58,60210.77496,0 -1681764600000,12.460,12.495,12.460,12.489,29034.56,1681764899999,362291.72809,875,23687.57,295565.06428,0 -1681764900000,12.489,12.499,12.479,12.484,13734.42,1681765199999,171501.80760,640,6265.36,78236.31814,0 -1681765200000,12.483,12.484,12.444,12.451,30107.16,1681765499999,374993.21455,1102,9739.27,121299.94169,0 -1681765500000,12.451,12.466,12.439,12.444,20726.03,1681765799999,258020.58636,1030,10938.89,136194.38152,0 -1681765800000,12.443,12.444,12.411,12.430,61581.40,1681766099999,765168.71076,1755,28956.14,359819.46377,0 -1681766100000,12.429,12.435,12.327,12.389,143304.50,1681766399999,1773592.88582,4058,35584.84,440760.77772,0 -1681766400000,12.390,12.409,12.357,12.402,68235.34,1681766699999,844842.73413,2497,42132.94,521807.78984,0 -1681766700000,12.402,12.414,12.382,12.388,22036.09,1681766999999,273178.46906,1078,8646.92,107200.66433,0 -1681767000000,12.387,12.403,12.385,12.401,17452.47,1681767299999,216318.11326,868,9420.47,116765.76967,0 -1681767300000,12.401,12.411,12.386,12.392,16953.15,1681767599999,210195.90826,770,6332.31,78517.92698,0 -1681767600000,12.391,12.397,12.389,12.395,11060.39,1681767899999,137072.24216,554,6407.76,79413.00444,0 -1681767900000,12.395,12.404,12.391,12.400,20389.84,1681768199999,252786.70804,721,10435.83,129382.47858,0 -1681768200000,12.400,12.404,12.397,12.402,12852.12,1681768499999,159369.59669,557,6606.88,81929.86287,0 -1681768500000,12.402,12.431,12.400,12.408,32198.68,1681768799999,399711.03807,1080,19350.09,240227.43063,0 -1681768800000,12.407,12.436,12.407,12.432,36202.89,1681769099999,449699.17459,1526,18610.56,231213.78853,0 -1681769100000,12.431,12.438,12.392,12.395,38825.26,1681769399999,481962.86621,1140,8848.03,109900.90339,0 -1681769400000,12.394,12.404,12.394,12.398,9935.46,1681769699999,123195.92617,433,6303.04,78156.15049,0 -1681769700000,12.398,12.403,12.388,12.394,10022.18,1681769999999,124213.99007,478,5482.24,67944.02976,0 -1681770000000,12.393,12.395,12.376,12.380,9893.62,1681770299999,122541.22827,440,3353.84,41543.78126,0 -1681770300000,12.381,12.402,12.380,12.396,9759.44,1681770599999,120937.92427,536,5733.98,71050.82822,0 -1681770600000,12.395,12.398,12.386,12.388,10444.05,1681770899999,129413.62313,594,5567.06,68982.22543,0 -1681770900000,12.388,12.410,12.388,12.407,12142.07,1681771199999,150580.42272,676,7970.18,98843.65449,0 -1681771200000,12.408,12.411,12.400,12.402,18725.12,1681771499999,232288.09431,893,8788.63,109038.13899,0 -1681771500000,12.402,12.421,12.402,12.421,9488.34,1681771799999,117787.77012,477,5144.81,63863.23106,0 -1681771800000,12.421,12.431,12.418,12.429,12857.49,1681772099999,159754.40764,648,6253.30,77701.73047,0 -1681772100000,12.429,12.431,12.395,12.415,19544.90,1681772399999,242595.34671,738,6277.54,77911.66467,0 -1681772400000,12.415,12.423,12.408,12.409,11842.04,1681772699999,147037.91273,649,4921.56,61107.04488,0 -1681772700000,12.408,12.409,12.396,12.398,11390.42,1681772999999,141249.25666,474,4230.57,52462.25524,0 -1681773000000,12.398,12.406,12.387,12.388,12438.36,1681773299999,154210.78925,536,4918.09,60976.80646,0 -1681773300000,12.389,12.409,12.389,12.398,11702.15,1681773599999,145110.40619,525,7026.03,87115.33153,0 -1681773600000,12.398,12.416,12.398,12.403,8825.62,1681773899999,109511.03989,386,5030.73,62418.71679,0 -1681773900000,12.404,12.427,12.404,12.413,13819.34,1681774199999,171609.99605,505,8881.93,110296.33390,0 -1681774200000,12.413,12.415,12.373,12.377,27118.56,1681774499999,336067.50393,908,11150.91,138199.16402,0 -1681774500000,12.376,12.376,12.339,12.346,43827.62,1681774799999,541503.02632,1355,18398.26,227336.24621,0 -1681774800000,12.348,12.358,12.315,12.342,54107.72,1681775099999,667468.11049,1674,23783.37,293472.58557,0 -1681775100000,12.341,12.352,12.314,12.348,32525.37,1681775399999,401044.21129,1169,16679.72,205737.87567,0 -1681775400000,12.348,12.357,12.332,12.340,32919.80,1681775699999,406492.23965,871,13482.53,166493.73325,0 -1681775700000,12.341,12.365,12.337,12.359,31653.94,1681775999999,390955.40232,983,23051.83,284736.24409,0 -1681776000000,12.359,12.370,12.343,12.344,31175.74,1681776299999,385177.82975,1208,13142.43,162401.23569,0 -1681776300000,12.345,12.366,12.344,12.363,26909.40,1681776599999,332427.21244,718,9676.07,119529.85329,0 -1681776600000,12.363,12.375,12.355,12.372,17431.91,1681776899999,215576.25192,821,11553.54,142897.81090,0 -1681776900000,12.372,12.373,12.332,12.332,22096.75,1681777199999,272956.74060,844,6193.99,76508.72341,0 -1681777200000,12.331,12.336,12.250,12.327,211617.83,1681777499999,2601637.67627,5444,68087.33,837681.19699,0 -1681777500000,12.328,12.332,12.273,12.295,69681.63,1681777799999,856805.27938,1985,30664.31,377032.33749,0 -1681777800000,12.295,12.324,12.292,12.295,47356.45,1681778099999,582957.57974,1395,15797.43,194467.36615,0 -1681778100000,12.296,12.297,12.255,12.260,39122.45,1681778399999,480113.83659,1635,18131.39,222483.39019,0 -1681778400000,12.260,12.285,12.255,12.277,36291.21,1681778699999,445265.36651,1486,20674.87,253648.84100,0 -1681778700000,12.278,12.288,12.250,12.271,37615.92,1681778999999,461694.89405,1295,15902.01,195255.44151,0 -1681779000000,12.270,12.278,12.265,12.268,19381.17,1681779299999,237844.96070,941,10567.97,129689.96225,0 -1681779300000,12.269,12.275,12.261,12.265,18170.77,1681779599999,222889.21293,657,7493.18,91913.52709,0 -1681779600000,12.264,12.276,12.263,12.268,26006.47,1681779899999,319110.08701,1222,9594.29,117719.86037,0 -1681779900000,12.268,12.275,12.222,12.256,100825.84,1681780199999,1234828.46557,3179,46464.05,569275.21010,0 -1681780200000,12.256,12.256,12.211,12.220,88840.78,1681780499999,1086183.20376,3417,35161.52,429926.31631,0 -1681780500000,12.221,12.253,12.154,12.209,239968.04,1681780799999,2929092.41516,8519,93655.40,1143746.47142,0 -1681780800000,12.209,12.210,12.158,12.189,90205.14,1681781099999,1098789.71977,3880,40417.93,492402.51750,0 -1681781100000,12.188,12.200,12.163,12.193,65634.37,1681781399999,799447.43247,3268,36988.92,450543.95862,0 -1681781400000,12.193,12.218,12.181,12.195,95911.63,1681781699999,1169835.96465,3514,43939.30,536002.42437,0 -1681781700000,12.195,12.221,12.184,12.212,54462.06,1681781999999,664463.83821,2291,23791.78,290278.40172,0 -1681782000000,12.212,12.260,12.201,12.257,51172.54,1681782299999,625907.82186,2059,30517.07,373399.95530,0 -1681782300000,12.257,12.277,12.246,12.271,33430.81,1681782599999,409853.19500,1542,18233.73,223549.22230,0 -1681782600000,12.274,12.300,12.269,12.290,30397.81,1681782899999,373494.94802,1308,18240.64,224111.59115,0 -1681782900000,12.289,12.313,12.284,12.292,29333.27,1681783199999,360728.78233,1034,16145.72,198569.42492,0 -1681783200000,12.293,12.328,12.293,12.311,37561.17,1681783499999,462515.15185,1467,15502.12,190866.95195,0 -1681783500000,12.310,12.319,12.305,12.319,28469.07,1681783799999,350509.60608,1021,15083.83,185722.70870,0 -1681783800000,12.319,12.329,12.311,12.323,20276.56,1681784099999,249781.77371,702,10841.49,133556.85283,0 -1681784100000,12.324,12.347,12.323,12.339,31851.91,1681784399999,392871.99912,1007,19108.54,235676.28827,0 -1681784400000,12.340,12.371,12.340,12.361,38858.84,1681784699999,480252.77577,1368,11930.66,147433.67477,0 -1681784700000,12.362,12.366,12.330,12.339,23051.51,1681784999999,284571.89464,885,5626.50,69456.63968,0 -1681785000000,12.340,12.356,12.338,12.356,9836.83,1681785299999,121476.66874,645,5077.51,62705.17350,0 -1681785300000,12.357,12.395,12.356,12.384,30993.81,1681785599999,383732.15857,1352,18084.97,223906.12166,0 -1681785600000,12.383,12.390,12.381,12.388,13502.43,1681785899999,167250.92245,607,8546.44,105868.39897,0 -1681785900000,12.388,12.393,12.384,12.391,17455.76,1681786199999,216258.99143,562,11747.58,145544.70922,0 -1681786200000,12.390,12.422,12.389,12.422,22481.75,1681786499999,278872.70868,915,17168.26,212969.52379,0 -1681786500000,12.422,12.431,12.410,12.425,39640.35,1681786799999,492380.04701,1270,12642.65,157026.40123,0 -1681786800000,12.424,12.452,12.423,12.440,54644.91,1681787099999,679815.05899,2776,24192.52,300969.82650,0 -1681787100000,12.440,12.483,12.440,12.482,87399.07,1681787399999,1089286.58603,2808,63750.28,794515.33682,0 -1681787400000,12.482,12.518,12.478,12.503,138981.85,1681787699999,1737250.47902,4512,78120.80,976592.72182,0 -1681787700000,12.503,12.562,12.503,12.562,102448.49,1681787999999,1284503.19325,3417,69499.52,871379.07605,0 -1681788000000,12.561,12.570,12.523,12.540,102583.60,1681788299999,1287138.47811,3301,49590.18,622273.46434,0 -1681788300000,12.539,12.598,12.539,12.570,114568.84,1681788599999,1440998.75328,3995,67613.54,850316.51957,0 -1681788600000,12.570,12.599,12.553,12.555,56596.66,1681788899999,711729.52427,2398,28510.29,358542.01935,0 -1681788900000,12.554,12.554,12.508,12.509,58438.43,1681789199999,732121.50101,2261,26211.14,328384.79738,0 -1681789200000,12.508,12.523,12.500,12.519,40707.72,1681789499999,509188.20330,1391,24826.15,310542.06230,0 -1681789500000,12.519,12.519,12.481,12.483,37217.40,1681789799999,465046.15946,1240,13658.40,170632.95413,0 -1681789800000,12.482,12.487,12.463,12.474,28393.62,1681790099999,354304.94942,1253,13793.00,172131.82537,0 -1681790100000,12.473,12.483,12.465,12.466,19414.10,1681790399999,242207.51411,710,9239.88,115290.05051,0 -1681790400000,12.466,12.478,12.464,12.468,23259.43,1681790699999,290078.94938,1034,12026.18,149986.32566,0 -1681790700000,12.467,12.468,12.437,12.451,49419.88,1681790999999,615213.04672,1219,12438.25,154813.04782,0 -1681791000000,12.450,12.450,12.436,12.437,12411.83,1681791299999,154436.25871,541,6355.02,79073.79698,0 -1681791300000,12.438,12.444,12.429,12.432,11921.93,1681791599999,148262.94348,607,6419.38,79837.51941,0 -1681791600000,12.432,12.461,12.430,12.458,27219.11,1681791899999,338836.84136,851,20329.63,253072.71389,0 -1681791900000,12.457,12.476,12.448,12.456,22957.62,1681792199999,286091.62003,765,12855.58,160198.64213,0 -1681792200000,12.457,12.457,12.436,12.438,14659.12,1681792499999,182453.27943,654,6060.96,75427.71027,0 -1681792500000,12.437,12.454,12.436,12.438,13947.87,1681792799999,173546.48319,716,6634.93,82554.68382,0 -1681792800000,12.438,12.467,12.434,12.466,22934.80,1681793099999,285603.34940,738,16190.83,201608.63496,0 -1681793100000,12.465,12.465,12.455,12.463,10106.56,1681793399999,125929.49940,463,6031.27,75147.59713,0 -1681793400000,12.464,12.464,12.453,12.454,7060.93,1681793699999,87965.98842,408,4887.69,60893.76888,0 -1686743700000,8.738,8.740,8.732,8.732,9722.26,1686743999999,84937.73437,428,2903.65,25369.30066,0 -1686744000000,8.733,8.735,8.727,8.732,25339.34,1686744299999,221261.93655,869,13884.54,121246.49936,0 -1686744300000,8.732,8.742,8.731,8.738,28189.83,1686744599999,246293.07295,1006,18685.99,163258.05219,0 -1686744600000,8.738,8.744,8.734,8.738,19586.63,1686744899999,171190.21965,699,13475.97,117787.61875,0 -1686744900000,8.738,8.761,8.738,8.759,26103.59,1686745199999,228508.36083,931,17732.10,155218.38681,0 -1686745200000,8.758,8.768,8.752,8.760,28243.66,1686745499999,247418.11232,863,15498.74,135782.87992,0 -1686745500000,8.760,8.768,8.760,8.761,14297.46,1686745799999,125304.56296,598,5822.48,51028.40983,0 -1686745800000,8.761,8.767,8.737,8.753,25788.88,1686746099999,225726.24686,916,13378.50,117098.00375,0 -1686746100000,8.753,8.769,8.745,8.762,17497.57,1686746399999,153212.51410,651,8619.03,75476.92913,0 -1686746400000,8.761,8.766,8.757,8.759,10595.15,1686746699999,92831.39479,355,5822.38,51016.03602,0 -1686746700000,8.759,8.759,8.747,8.755,17013.32,1686746999999,148904.49183,439,9285.43,81264.60709,0 -1686747000000,8.754,8.776,8.754,8.773,13928.40,1686747299999,122087.96667,560,8481.56,74360.53458,0 -1686747300000,8.772,8.778,8.755,8.765,19379.15,1686747599999,169902.82851,639,9994.05,87624.37798,0 -1686747600000,8.765,8.773,8.748,8.749,15215.57,1686747899999,133323.86583,664,6599.09,57831.95212,0 -1686747900000,8.749,8.756,8.748,8.750,11595.25,1686748199999,101482.19842,491,6107.44,53456.18664,0 -1686748200000,8.749,8.752,8.739,8.747,39809.86,1686748499999,348140.45590,965,11560.88,101110.38301,0 -1686748500000,8.747,8.747,8.720,8.722,77102.53,1686748799999,672918.46482,1396,25380.46,221520.11853,0 -1686748800000,8.722,8.738,8.720,8.733,20025.09,1686749099999,174815.62475,724,14190.05,123872.30071,0 -1686749100000,8.734,8.740,8.724,8.730,22237.65,1686749399999,194146.09601,730,14263.90,124526.01851,0 -1686749400000,8.731,8.741,8.701,8.721,70757.94,1686749699999,616987.30093,1987,32180.19,280652.63339,0 -1686749700000,8.723,8.727,8.710,8.710,18308.76,1686749999999,159615.03166,583,10866.14,94737.60860,0 -1686750000000,8.710,8.715,8.698,8.700,24568.34,1686750299999,213906.13698,738,13530.75,117812.56557,0 -1686750300000,8.700,8.703,8.684,8.686,39416.36,1686750599999,342696.57926,1048,22463.98,195324.84573,0 -1686750600000,8.686,8.711,8.683,8.711,19742.87,1686750899999,171713.86516,646,13897.49,120878.82000,0 -1686750900000,8.710,8.714,8.685,8.700,20750.13,1686751199999,180519.10625,638,10738.98,93407.33486,0 -1686751200000,8.700,8.700,8.683,8.693,22379.50,1686751499999,194547.27243,694,9699.40,84318.01019,0 -1686751500000,8.694,8.710,8.687,8.702,18669.83,1686751799999,162427.52885,756,9541.62,83013.81235,0 -1686751800000,8.703,8.713,8.702,8.708,16507.28,1686752099999,143720.91280,697,9794.04,85273.15029,0 -1686752100000,8.709,8.719,8.708,8.718,17605.32,1686752399999,153400.59310,710,10876.41,94772.31740,0 -1686752400000,8.717,8.727,8.713,8.723,27746.02,1686752699999,241967.75162,919,14139.19,123307.97794,0 -1686752700000,8.724,8.724,8.703,8.710,17911.87,1686752999999,156037.78098,516,8166.14,71122.53757,0 -1686753000000,8.709,8.709,8.698,8.706,11218.16,1686753299999,97624.05721,472,5252.89,45710.61467,0 -1686753300000,8.706,8.716,8.706,8.715,8199.84,1686753599999,71433.97317,291,3910.02,34064.33863,0 -1686753600000,8.716,8.733,8.712,8.732,39415.55,1686753899999,343745.81017,620,29976.78,261432.66332,0 -1686753900000,8.732,8.732,8.725,8.731,14696.92,1686754199999,128297.43741,453,7807.97,68158.47635,0 -1686754200000,8.731,8.731,8.682,8.719,109884.35,1686754499999,956702.47592,2105,52157.81,453931.07037,0 -1686754500000,8.719,8.719,8.708,8.710,10978.29,1686754799999,95652.30219,419,4074.22,35497.19560,0 -1686754800000,8.711,8.716,8.700,8.707,23793.22,1686755099999,207151.93673,806,12057.80,104974.32026,0 -1686755100000,8.707,8.721,8.704,8.720,22321.96,1686755399999,194434.07222,648,11424.88,99523.40895,0 -1686755400000,8.721,8.723,8.711,8.715,10324.99,1686755699999,89998.40671,447,5551.95,48392.70891,0 -1686755700000,8.715,8.726,8.712,8.721,11884.36,1686755999999,103629.23815,407,7757.30,67642.64181,0 -1686756000000,8.721,8.724,8.716,8.718,5328.12,1686756299999,46462.23853,275,1992.02,17370.93730,0 -1686756300000,8.717,8.718,8.691,8.698,15202.85,1686756599999,132293.19170,433,6918.15,60186.49292,0 -1686756600000,8.698,8.701,8.691,8.694,15302.14,1686756899999,133072.08891,469,7942.53,69076.92327,0 -1686756900000,8.694,8.703,8.692,8.692,11360.23,1686757199999,98798.50545,381,5759.98,50094.59315,0 -1686757200000,8.692,8.701,8.684,8.685,13449.93,1686757499999,116916.88152,380,5519.93,47992.11069,0 -1686757500000,8.686,8.691,8.674,8.682,22194.40,1686757799999,192702.69050,611,11937.60,103656.44892,0 -1686757800000,8.682,8.690,8.674,8.687,31753.33,1686758099999,275712.07640,664,24364.25,211570.62640,0 -1686758100000,8.686,8.698,8.683,8.694,14697.60,1686758399999,127734.71636,523,9244.32,80343.72762,0 -1686758400000,8.695,8.697,8.691,8.697,17488.75,1686758699999,152053.11998,665,11994.86,104293.37435,0 -1686758700000,8.697,8.700,8.687,8.700,22455.98,1686758999999,195216.34096,732,14990.46,130322.50227,0 -1686759000000,8.700,8.735,8.700,8.731,37488.48,1686759299999,326899.65273,1207,22051.48,192280.13273,0 -1686759300000,8.732,8.738,8.722,8.727,32377.44,1686759599999,282677.56117,893,17837.06,155736.55496,0 -1686759600000,8.727,8.736,8.724,8.724,12561.86,1686759899999,109679.62345,450,5330.39,46545.49048,0 -1686759900000,8.724,8.768,8.723,8.751,47674.47,1686760199999,417266.31154,1379,28904.03,252891.80615,0 -1686760200000,8.750,8.770,8.746,8.769,24175.44,1686760499999,211813.66872,842,16203.58,141969.13140,0 -1686760500000,8.768,8.770,8.751,8.754,14866.08,1686760799999,130268.64073,724,6730.49,58979.46809,0 -1686760800000,8.754,8.757,8.746,8.748,11792.98,1686761099999,103197.25926,575,4707.69,41201.89595,0 -1686761100000,8.748,8.757,8.730,8.737,28229.02,1686761399999,246833.07419,744,11041.11,96541.68670,0 -1686761400000,8.736,8.754,8.731,8.754,16600.76,1686761699999,145147.90457,556,7095.01,62033.91857,0 -1686761700000,8.755,8.756,8.740,8.743,23353.45,1686761999999,204269.35185,672,9413.06,82332.62998,0 -1686762000000,8.742,8.756,8.740,8.751,14413.84,1686762299999,126079.17338,653,9736.54,85163.53982,0 -1686762300000,8.750,8.773,8.747,8.770,25421.31,1686762599999,222785.51913,906,14627.94,128177.24593,0 -1686762600000,8.770,8.770,8.752,8.761,12652.87,1686762899999,110817.65735,468,6527.87,57165.45581,0 -1686762900000,8.761,8.767,8.743,8.755,32269.92,1686763199999,282549.89696,913,17039.55,149197.20717,0 -1686763200000,8.755,8.760,8.752,8.758,22989.90,1686763499999,201291.45989,543,13170.29,115320.63808,0 -1686763500000,8.758,8.775,8.754,8.770,16807.83,1686763799999,147392.58899,438,10374.06,90971.04771,0 -1686763800000,8.769,8.816,8.764,8.797,118272.22,1686764099999,1039927.43842,2332,82394.03,724365.53516,0 -1686764100000,8.796,8.816,8.792,8.806,34334.88,1686764399999,302305.19639,912,17330.60,152593.83755,0 -1686764400000,8.807,8.809,8.799,8.801,31524.39,1686764699999,277537.37566,631,6596.72,58080.35305,0 -1686764700000,8.801,8.806,8.781,8.785,25096.02,1686764999999,220716.08911,803,12949.65,113885.99483,0 -1686765000000,8.784,8.815,8.780,8.808,29585.49,1686765299999,260384.12336,928,18566.42,163403.06696,0 -1686765300000,8.808,8.843,8.800,8.831,50245.49,1686765599999,443473.96913,1806,32185.92,284136.30890,0 -1686765600000,8.831,8.842,8.730,8.772,190363.93,1686765899999,1673836.95781,5690,86117.71,757128.03337,0 -1686765900000,8.771,8.788,8.681,8.752,190271.50,1686766199999,1661415.69390,5317,96796.85,845309.66282,0 -1686766200000,8.754,8.779,8.740,8.755,64505.26,1686766499999,565041.79724,1898,31489.89,275831.90094,0 -1686766500000,8.756,8.756,8.708,8.744,85633.77,1686766799999,747524.62453,2200,40785.14,356036.18201,0 -1686766800000,8.744,8.754,8.724,8.731,40649.10,1686767099999,355194.89836,1351,21998.86,192221.44134,0 -1686767100000,8.730,8.741,8.722,8.740,25170.83,1686767399999,219773.95188,868,13717.50,119787.67390,0 -1686767400000,8.740,8.754,8.724,8.739,43541.79,1686767699999,380479.50892,1279,23591.61,206176.19216,0 -1686767700000,8.738,8.785,8.736,8.764,72497.22,1686767999999,635474.39466,1449,44912.21,393695.77394,0 -1686768000000,8.764,8.816,8.762,8.814,73451.89,1686768299999,645653.97058,1545,42074.97,369870.82799,0 -1686768300000,8.814,8.831,8.789,8.802,71722.69,1686768599999,631491.88013,1393,35387.78,311469.19570,0 -1686768600000,8.802,8.806,8.771,8.790,34204.30,1686768899999,300583.34572,793,14609.41,128381.43316,0 -1686768900000,8.791,8.800,8.783,8.789,21707.84,1686769199999,190829.30746,637,11092.57,97520.51149,0 -1686769200000,8.790,8.795,8.779,8.793,22296.34,1686769499999,195899.11508,862,12047.78,105859.43315,0 -1686769500000,8.793,8.833,8.791,8.829,22882.81,1686769799999,201793.24839,1003,11306.20,99685.17048,0 -1686769800000,8.829,8.829,8.807,8.808,37383.55,1686770099999,329687.81471,894,11173.38,98538.57399,0 -1686770100000,8.809,8.809,8.768,8.788,75872.49,1686770399999,666788.12654,1606,42878.49,376785.62370,0 -1686770400000,8.788,8.826,8.785,8.804,32351.86,1686770699999,284875.75458,731,21013.56,185019.34460,0 -1686770700000,8.805,8.811,8.794,8.796,23514.38,1686770999999,207034.11943,658,13981.57,123111.56886,0 -1686771000000,8.796,8.805,8.785,8.797,23602.03,1686771299999,207610.16009,762,11678.67,102727.35312,0 -1686771300000,8.797,8.810,8.792,8.793,14792.95,1686771599999,130208.71668,467,7513.46,66135.01847,0 -1686771600000,8.793,8.799,8.774,8.777,25226.60,1686771899999,221659.92635,683,14118.96,124051.84956,0 -1686771900000,8.776,8.779,8.762,8.767,24005.04,1686772199999,210551.23306,777,10248.64,89894.95681,0 -1686772200000,8.767,8.767,8.744,8.749,32673.43,1686772499999,286051.19262,862,17019.76,149001.57098,0 -1686772500000,8.750,8.764,8.749,8.754,21111.07,1686772799999,184848.03528,574,13408.22,117399.57413,0 -1686772800000,8.753,8.760,8.684,8.709,115224.25,1686773099999,1005333.55194,2807,57534.87,502036.86930,0 -1686773100000,8.707,8.707,8.522,8.643,583683.03,1686773399999,5028801.98930,11699,336528.48,2900283.73587,0 -1686773400000,8.644,8.648,8.593,8.622,187830.33,1686773699999,1618514.60122,4406,72223.09,622628.12780,0 -1686773700000,8.621,8.636,8.573,8.617,149649.62,1686773999999,1288065.25760,3976,74523.96,641576.14520,0 -1686774000000,8.616,8.642,8.608,8.613,78711.37,1686774299999,678692.76502,2822,39314.13,338999.21147,0 -1686774300000,8.613,8.638,8.605,8.615,55859.66,1686774599999,481591.63303,1810,29539.04,254674.46129,0 -1686774600000,8.614,8.627,8.432,8.535,394552.20,1686774899999,3369086.58051,8489,202850.07,1732256.30654,0 -1686774900000,8.535,8.589,8.497,8.585,169906.09,1686775199999,1453245.78953,3596,102426.85,876419.17672,0 -1686775200000,8.585,8.598,8.537,8.568,119353.66,1686775499999,1022774.40301,2900,63838.28,547085.55149,0 -1686775500000,8.566,8.585,8.398,8.469,448236.48,1686775799999,3804961.30498,7839,186591.96,1585532.97782,0 -1686775800000,8.467,8.516,8.395,8.469,273900.33,1686776099999,2320048.86269,5676,140863.52,1193272.99405,0 -1686776100000,8.469,8.482,8.387,8.407,253369.99,1686776399999,2137870.37698,5791,134005.07,1130724.06546,0 -1686776400000,8.407,8.494,8.366,8.492,228383.70,1686776699999,1927944.09799,5512,130221.61,1099639.23093,0 -1686776700000,8.492,8.517,8.466,8.471,133667.14,1686776999999,1134997.02297,3649,65674.50,557779.10063,0 -1686777000000,8.471,8.472,8.436,8.454,102205.36,1686777299999,863872.59472,2559,45114.92,381314.42160,0 -1686777300000,8.454,8.472,8.434,8.466,88910.29,1686777599999,751392.37596,2459,46002.34,388817.00827,0 -1686777600000,8.467,8.470,8.390,8.399,76059.16,1686777899999,640179.78996,2028,32310.38,271879.69681,0 -1686777900000,8.400,8.417,8.394,8.403,40600.13,1686778199999,341213.07325,1039,23841.12,200360.89175,0 -1686778200000,8.402,8.424,8.393,8.424,40494.23,1686778499999,340360.47937,1386,22891.71,192420.37850,0 -1686778500000,8.425,8.437,8.403,8.433,34407.79,1686778799999,289762.72803,1272,17293.04,145649.60960,0 -1686778800000,8.433,8.440,8.413,8.436,32559.39,1686779099999,274402.54970,1306,15553.69,131096.15546,0 -1686779100000,8.435,8.437,8.419,8.434,22151.07,1686779399999,186677.49604,938,5832.82,49155.53286,0 -1686779400000,8.433,8.448,8.419,8.447,31523.96,1686779699999,265746.88234,1036,11475.61,96768.82926,0 -1686779700000,8.447,8.469,8.440,8.467,60562.50,1686779999999,511929.82241,1879,24589.18,207899.26916,0 -1686780000000,8.467,8.477,8.444,8.476,72036.97,1686780299999,609546.55842,2189,35673.59,301930.90063,0 -1686780300000,8.476,8.481,8.458,8.480,31237.58,1686780599999,264591.36702,1547,14419.47,122135.85988,0 -1686780600000,8.480,8.481,8.466,8.477,26778.25,1686780899999,226870.97493,1032,8979.39,76086.32476,0 -1686780900000,8.477,8.478,8.448,8.456,16185.82,1686781199999,136911.15610,737,6461.23,54634.80285,0 -1686781200000,8.457,8.463,8.448,8.463,13409.34,1686781499999,113369.46250,478,7038.52,59513.15605,0 -1686781500000,8.464,8.467,8.450,8.454,14649.45,1686781799999,123921.75477,512,4751.80,40206.36687,0 -1686781800000,8.453,8.453,8.437,8.448,18284.66,1686782099999,154385.40208,628,7555.33,63800.39021,0 -1686782100000,8.448,8.448,8.411,8.434,34148.86,1686782399999,287847.02509,844,14022.45,118192.70671,0 -1686782400000,8.433,8.447,8.412,8.412,36725.82,1686782699999,309593.76964,987,16772.66,141414.35528,0 -1686782700000,8.413,8.416,8.400,8.411,21983.02,1686782999999,184835.43010,630,9937.29,83560.29331,0 -1686783000000,8.411,8.434,8.404,8.426,36952.78,1686783299999,311080.19025,673,27702.55,233195.71747,0 -1686783300000,8.426,8.430,8.407,8.425,49520.84,1686783599999,416956.80520,802,34400.09,289600.43736,0 -1686783600000,8.424,8.439,8.420,8.429,23050.64,1686783899999,194312.58860,812,13284.63,111984.66841,0 -1686783900000,8.429,8.436,8.415,8.431,25956.29,1686784199999,218767.44206,917,10845.11,91391.60152,0 -1686784200000,8.431,8.449,8.430,8.436,11922.81,1686784499999,100629.10773,603,7547.10,63693.29630,0 -1686784500000,8.436,8.470,8.432,8.466,26228.46,1686784799999,221676.32088,986,15629.97,132103.33834,0 -1686784800000,8.466,8.479,8.458,8.470,22235.93,1686785099999,188295.74338,948,9024.98,76423.38785,0 -1686785100000,8.470,8.471,8.458,8.462,12686.62,1686785399999,107357.86531,551,5088.84,43063.68257,0 -1686785400000,8.461,8.474,8.460,8.471,15617.54,1686785699999,132260.41485,666,6233.05,52776.67962,0 -1686785700000,8.470,8.470,8.457,8.463,7226.77,1686785999999,61154.30592,386,3508.07,29681.33132,0 -1686786000000,8.463,8.465,8.442,8.459,14511.59,1686786299999,122670.07005,548,6173.63,52176.68015,0 -1686786300000,8.458,8.481,8.456,8.479,15179.11,1686786599999,128552.40406,697,7161.97,60668.44417,0 -1686786600000,8.479,8.483,8.464,8.472,29051.26,1686786899999,246209.35249,670,14222.48,120512.94431,0 -1686786900000,8.474,8.499,8.471,8.496,28563.51,1686787199999,242473.84316,854,23474.90,199298.62040,0 -1686787200000,8.497,8.501,8.476,8.496,56838.48,1686787499999,482458.46444,1469,27113.20,230151.50748,0 -1686787500000,8.496,8.513,8.486,8.506,41181.65,1686787799999,349917.59939,1814,18057.89,153421.30642,0 -1686787800000,8.507,8.520,8.493,8.517,40255.26,1686788099999,342447.39490,1566,23288.30,198088.51993,0 -1686788100000,8.518,8.541,8.516,8.533,45864.18,1686788399999,391292.97920,1520,20862.68,177983.00285,0 -1686788400000,8.534,8.545,8.524,8.541,23035.89,1686788699999,196542.02548,986,11810.82,100783.01721,0 -1686788700000,8.541,8.545,8.535,8.539,16098.27,1686788999999,137483.07231,761,6092.34,52033.37846,0 -1686789000000,8.539,8.592,8.538,8.584,59246.48,1686789299999,507691.79177,2098,33667.30,288503.19718,0 -1686789300000,8.587,8.634,8.586,8.632,110542.43,1686789599999,951655.71172,2671,78884.31,678999.51830,0 -1686789600000,8.632,8.640,8.605,8.609,65845.52,1686789899999,567688.22167,2124,27792.53,239635.82459,0 -1686789900000,8.610,8.626,8.596,8.625,34535.77,1686790199999,297367.84418,916,17418.35,150018.25764,0 -1686790200000,8.625,8.632,8.620,8.628,20649.79,1686790499999,178097.89655,628,12620.18,108850.47610,0 -1686790500000,8.628,8.630,8.614,8.615,14550.14,1686790799999,125389.23738,595,5782.81,49831.01921,0 -1686790800000,8.616,8.617,8.600,8.606,22903.18,1686791099999,197146.22630,924,10634.54,91531.57436,0 -1686791100000,8.606,8.615,8.604,8.611,15088.38,1686791399999,129905.52015,790,5999.62,51652.62523,0 -1686791400000,8.611,8.629,8.605,8.612,24468.89,1686791699999,210878.70022,794,6148.47,52978.91161,0 -1686791700000,8.613,8.670,8.598,8.648,141287.08,1686791999999,1220501.01904,2801,98545.37,851328.82127,0 -1686792000000,8.647,8.656,8.612,8.621,41009.66,1686792299999,354155.70330,1123,19279.88,166453.22638,0 -1686792300000,8.621,8.624,8.607,8.615,23393.98,1686792599999,201558.71930,734,10163.60,87576.02831,0 -1686792600000,8.614,8.619,8.590,8.594,57492.43,1686792899999,494566.58161,1436,14228.53,122405.19449,0 -1686792900000,8.595,8.598,8.578,8.588,22963.90,1686793199999,197185.72524,663,9154.89,78617.19736,0 -1686793200000,8.588,8.604,8.580,8.586,21270.18,1686793499999,182782.36904,667,8451.26,72632.43863,0 -1686793500000,8.586,8.589,8.575,8.581,21770.79,1686793799999,186822.12357,835,10217.14,87676.41054,0 -1686793800000,8.580,8.584,8.561,8.564,47068.58,1686794099999,403451.40516,1290,20919.35,179325.80151,0 -1686794100000,8.564,8.587,8.564,8.580,30193.07,1686794399999,259001.46537,766,19113.74,163905.85463,0 -1686794400000,8.580,8.616,8.579,8.613,37405.89,1686794699999,321621.98397,1228,22958.20,197359.09232,0 -1686794700000,8.612,8.617,8.600,8.601,41848.38,1686794999999,360175.66055,1423,13318.46,114647.91058,0 -1686795000000,8.601,8.611,8.593,8.610,19269.42,1686795299999,165755.71695,650,9870.10,84916.04574,0 -1686795300000,8.611,8.619,8.602,8.606,19435.39,1686795599999,167366.19683,594,7930.45,68289.33204,0 -1686795600000,8.607,8.613,8.591,8.599,41103.85,1686795899999,353564.40481,971,13906.62,119599.68885,0 -1686795900000,8.599,8.624,8.599,8.615,30207.43,1686796199999,260166.64976,774,15574.03,134106.84174,0 -1686796200000,8.616,8.619,8.607,8.612,16489.70,1686796499999,142023.73287,711,9237.68,79556.48674,0 -1686796500000,8.612,8.612,8.595,8.607,35120.26,1686796799999,302161.63288,715,13515.34,116248.51952,0 -1686796800000,8.607,8.635,8.606,8.628,22945.20,1686797099999,197846.24986,617,12936.35,111514.94550,0 -1686797100000,8.628,8.632,8.604,8.608,41063.73,1686797399999,353914.68150,843,17899.44,154254.68156,0 -1686797400000,8.607,8.609,8.586,8.601,29388.16,1686797699999,252626.77690,649,16447.45,141392.66915,0 -1686797700000,8.601,8.604,8.588,8.588,30176.66,1686797999999,259361.92584,613,12484.68,107318.63069,0 -1686798000000,8.589,8.607,8.587,8.602,18538.44,1686798299999,159352.14869,763,9704.40,83407.04672,0 -1686798300000,8.602,8.619,8.597,8.599,30874.56,1686798599999,265860.15439,953,12915.78,111226.00680,0 -1686798600000,8.599,8.605,8.594,8.596,15984.58,1686798899999,137453.66837,632,9531.62,81962.15010,0 -1686798900000,8.596,8.597,8.590,8.594,12335.71,1686799199999,106013.74760,547,5925.37,50925.61907,0 -1686799200000,8.594,8.599,8.584,8.598,20209.58,1686799499999,173597.52505,656,10535.78,90497.47829,0 -1686799500000,8.598,8.626,8.598,8.626,27770.48,1686799799999,239271.20980,551,22994.76,198140.37219,0 -1686799800000,8.626,8.634,8.616,8.624,40121.71,1686800099999,346062.81507,1193,15963.10,137676.35872,0 -1686800100000,8.624,8.633,8.617,8.624,20326.60,1686800399999,175307.04422,706,8793.38,75839.42098,0 -1686800400000,8.624,8.631,8.622,8.623,13763.15,1686800699999,118734.13357,568,5120.42,44175.13074,0 -1686800700000,8.623,8.637,8.622,8.625,28263.03,1686800999999,243874.81645,712,15234.04,131460.50125,0 -1686801000000,8.626,8.641,8.625,8.640,11782.26,1686801299999,101733.46183,572,7976.14,68861.87861,0 -1686801300000,8.640,8.641,8.624,8.625,14850.72,1686801599999,128233.22326,609,7767.96,67084.90504,0 -1686801600000,8.625,8.633,8.622,8.632,21381.96,1686801899999,184473.85348,987,10479.44,90419.67273,0 -1686801900000,8.633,8.636,8.623,8.623,24454.00,1686802199999,211083.04316,1315,6576.10,56774.28187,0 -1686802200000,8.623,8.639,8.623,8.627,13282.53,1686802499999,114640.57150,848,6813.83,58808.65139,0 -1686802500000,8.627,8.630,8.619,8.619,12839.33,1686802799999,110731.02375,649,6119.57,52781.48170,0 -1686802800000,8.619,8.623,8.614,8.617,15177.38,1686803099999,130789.47611,457,4318.01,37215.35342,0 -1686803100000,8.616,8.619,8.581,8.597,72543.81,1686803399999,623392.94993,1336,15198.30,130668.00015,0 -1686803400000,8.596,8.608,8.585,8.604,36820.26,1686803699999,316538.71046,965,25389.07,218271.70008,0 -1686803700000,8.605,8.621,8.604,8.619,14463.51,1686803999999,124564.80416,535,9549.60,82242.62955,0 -1686804000000,8.619,8.619,8.605,8.606,13216.94,1686804299999,113826.15045,476,5680.77,48921.01255,0 -1686804300000,8.607,8.627,8.607,8.617,27950.70,1686804599999,240868.77022,716,15595.77,134393.89081,0 -1686804600000,8.616,8.617,8.597,8.600,12121.22,1686804899999,104320.64029,374,3575.46,30774.44333,0 -1686804900000,8.600,8.611,8.595,8.600,17274.98,1686805199999,148647.23431,434,12065.06,103828.33513,0 -1686805200000,8.600,8.627,8.599,8.626,17790.76,1686805499999,153273.73029,663,12196.19,105075.79554,0 -1686805500000,8.627,8.637,8.627,8.635,20087.47,1686805799999,173376.23532,727,9248.42,79820.85206,0 -1686805800000,8.635,8.638,8.627,8.637,13166.08,1686806099999,113652.59203,657,6850.64,59137.66827,0 -1686806100000,8.637,8.639,8.622,8.633,27258.57,1686806399999,235245.07664,836,14188.44,122465.29660,0 -1686806400000,8.633,8.633,8.607,8.611,16019.80,1686806699999,138021.42480,817,6634.36,57150.76609,0 -1686806700000,8.610,8.627,8.600,8.622,30501.19,1686806999999,262711.55170,1095,16216.60,139660.01606,0 -1686807000000,8.623,8.633,8.617,8.620,14928.04,1686807299999,128756.15464,659,6678.84,57602.80181,0 -1686807300000,8.620,8.630,8.595,8.607,33272.53,1686807599999,286566.43076,978,13653.26,117596.64772,0 -1686807600000,8.607,8.618,8.563,8.572,102464.40,1686807899999,878930.72210,1618,25201.61,216234.21025,0 -1686807900000,8.573,8.586,8.561,8.571,81534.41,1686808199999,699046.51806,1395,44854.02,384608.26075,0 -1686808200000,8.570,8.582,8.565,8.581,17479.66,1686808499999,149857.98582,616,10578.39,90694.64410,0 -1686808500000,8.582,8.608,8.573,8.598,32246.56,1686808799999,277141.75129,827,18608.48,159940.12567,0 -1686808800000,8.597,8.605,8.588,8.595,31540.13,1686809099999,271093.54926,1237,13960.45,120009.06057,0 -1686809100000,8.595,8.600,8.579,8.593,34253.56,1686809399999,294309.39587,1270,15279.92,131292.90348,0 -1686809400000,8.593,8.633,8.592,8.631,45804.90,1686809699999,394547.73996,1331,26046.29,224351.73984,0 -1686809700000,8.632,8.633,8.623,8.625,11512.64,1686809999999,99335.38045,419,3689.53,31831.95852,0 -1686810000000,8.624,8.625,8.600,8.611,30479.63,1686810299999,262402.85346,718,14887.36,128209.96226,0 -1686810300000,8.612,8.612,8.572,8.581,44068.20,1686810599999,378270.79891,1016,16871.43,144814.67908,0 -1686810600000,8.581,8.583,8.562,8.571,46968.94,1686810899999,402583.01177,1267,25148.66,215543.97139,0 -1686810900000,8.571,8.590,8.571,8.581,18081.80,1686811199999,155199.57656,735,9489.62,81445.50711,0 -1686811200000,8.581,8.585,8.559,8.564,18814.45,1686811499999,161260.28801,624,7714.04,66111.28755,0 -1686811500000,8.561,8.575,8.557,8.565,29658.83,1686811799999,254080.39117,779,13423.32,114997.77898,0 -1686811800000,8.565,8.576,8.550,8.556,30195.71,1686812099999,258522.10804,959,13860.05,118696.57631,0 -1686812100000,8.556,8.581,8.548,8.562,60308.45,1686812399999,516511.58143,1377,31491.85,269747.40055,0 -1686812400000,8.563,8.589,8.558,8.576,37526.66,1686812699999,321970.77069,1555,20547.18,176286.05446,0 -1686812700000,8.577,8.590,8.533,8.539,66564.79,1686812999999,569574.74512,2181,31564.64,270074.22848,0 -1686813000000,8.540,8.564,8.540,8.560,26837.90,1686813299999,229603.14646,1006,12081.93,103359.33849,0 -1686813300000,8.561,8.583,8.551,8.566,20988.16,1686813599999,179782.84109,805,11644.89,99743.18181,0 -1686813600000,8.566,8.583,8.562,8.577,11886.37,1686813899999,101920.21399,454,6379.29,54701.19441,0 -1686813900000,8.576,8.576,8.549,8.552,17694.92,1686814199999,151452.51531,580,9210.54,78821.10849,0 -1686814200000,8.551,8.569,8.543,8.565,22421.50,1686814499999,191892.70964,843,12581.63,107685.40969,0 -1686814500000,8.565,8.575,8.562,8.565,10018.01,1686814799999,85824.58874,492,4521.19,38734.17237,0 -1686814800000,8.566,8.582,8.566,8.581,18599.10,1686815099999,159485.01091,589,10147.33,87013.88464,0 -1686815100000,8.582,8.584,8.575,8.584,15412.80,1686815399999,132241.05596,611,7598.13,65194.32216,0 -1686815400000,8.585,8.587,8.568,8.574,11919.00,1686815699999,102243.93879,460,5417.75,46473.31213,0 -1686815700000,8.574,8.580,8.568,8.578,9139.15,1686815999999,78367.49089,361,6511.67,55844.09494,0 -1686816000000,8.579,8.619,8.576,8.617,61592.53,1686816299999,529951.46831,1661,38877.42,334417.25929,0 -1686816300000,8.617,8.628,8.615,8.615,26015.93,1686816599999,224273.46926,992,11525.72,99362.41414,0 -1686816600000,8.616,8.624,8.610,8.619,9537.28,1686816899999,82182.54208,581,3998.63,34462.55942,0 -1686816900000,8.620,8.620,8.601,8.616,10928.44,1686817199999,94099.35038,628,5006.23,43106.61614,0 -1686817200000,8.617,8.636,8.617,8.627,31895.97,1686817499999,275170.45843,1063,17279.04,149063.02662,0 -1686817500000,8.627,8.633,8.615,8.628,17472.27,1686817799999,150703.99978,730,7403.11,63852.77734,0 -1686817800000,8.628,8.632,8.612,8.628,19260.17,1686818099999,166029.27341,1082,9627.54,82985.07639,0 -1686818100000,8.628,8.636,8.628,8.630,17807.74,1686818399999,153721.77268,1008,10492.53,90581.39475,0 -1686818400000,8.630,8.636,8.626,8.633,9042.58,1686818699999,78047.42809,794,5161.88,44555.23662,0 -1686818700000,8.633,8.633,8.608,8.613,14582.81,1686818999999,125639.43362,933,7783.84,67060.53661,0 -1686819000000,8.613,8.615,8.596,8.596,21754.00,1686819299999,187135.36511,837,6318.57,54364.12123,0 -1686819300000,8.596,8.598,8.573,8.574,17776.16,1686819599999,152592.39358,986,9555.66,82028.98549,0 -1686819600000,8.574,8.604,8.566,8.600,40548.80,1686819899999,348065.91806,1248,22655.64,194439.98864,0 -1686819900000,8.601,8.613,8.582,8.589,46486.27,1686820199999,399654.16144,1409,20444.97,175840.33407,0 -1686820200000,8.589,8.595,8.581,8.594,19627.87,1686820499999,168585.30323,693,11303.80,97088.36752,0 -1686820500000,8.594,8.596,8.572,8.575,16024.31,1686820799999,137550.86161,631,6116.43,52498.45577,0 -1686820800000,8.575,8.576,8.556,8.558,24314.39,1686821099999,208277.33499,772,10717.83,91794.67342,0 -1686821100000,8.558,8.562,8.527,8.528,53193.74,1686821399999,454515.94879,1506,25369.44,216831.01942,0 -1686821400000,8.528,8.552,8.509,8.538,104200.26,1686821699999,888781.78576,2069,53490.96,456224.06983,0 -1686821700000,8.539,8.546,8.531,8.536,25021.06,1686821999999,213652.02803,676,11962.14,102143.69613,0 -1686822000000,8.535,8.566,8.532,8.548,36031.74,1686822299999,308066.98831,920,20824.26,177996.54978,0 -1686822300000,8.549,8.567,8.549,8.558,13474.19,1686822599999,115301.35017,567,7284.92,62336.94678,0 -1686822600000,8.560,8.568,8.542,8.546,28300.58,1686822899999,242159.81752,842,11001.21,94156.77817,0 -1686822900000,8.547,8.559,8.547,8.552,17625.89,1686823199999,150757.80849,554,10143.07,86751.33191,0 -1686823200000,8.552,8.586,8.550,8.574,44417.76,1686823499999,380727.26543,1362,17399.24,149097.61911,0 -1686823500000,8.575,8.582,8.570,8.574,23104.26,1686823799999,198165.01902,811,12392.85,106295.00159,0 -1686823800000,8.574,8.588,8.574,8.587,9505.70,1686824099999,81578.88596,397,5930.57,50899.95714,0 -1686824100000,8.587,8.593,8.580,8.589,18037.54,1686824399999,154863.59200,612,7671.72,65872.00705,0 -1686824400000,8.588,8.589,8.553,8.560,28475.61,1686824699999,243918.02450,761,11824.76,101276.26434,0 -1686824700000,8.560,8.580,8.550,8.565,62061.23,1686824999999,531773.53199,835,48951.07,419470.99819,0 -1686825000000,8.566,8.572,8.561,8.569,11797.43,1686825299999,101061.74890,568,5448.27,46673.45283,0 -1686825300000,8.569,8.572,8.556,8.559,19283.02,1686825599999,165152.91971,587,10639.82,91120.10278,0 -1686825600000,8.558,8.564,8.533,8.535,25355.01,1686825899999,216711.67211,808,11460.05,97955.88196,0 -1686825900000,8.535,8.557,8.535,8.554,22645.01,1686826199999,193483.25637,800,13188.24,112671.24307,0 -1686826200000,8.554,8.554,8.537,8.541,10853.56,1686826499999,92731.41997,433,4477.02,38249.53634,0 -1686826500000,8.542,8.561,8.535,8.559,17036.12,1686826799999,145644.13342,601,9985.45,85371.98108,0 -1686826800000,8.558,8.561,8.527,8.534,54833.49,1686827099999,468430.01761,1466,19603.52,167402.85242,0 -1686827100000,8.533,8.542,8.514,8.520,32903.78,1686827399999,280660.06751,1226,15875.36,135425.42605,0 -1686827400000,8.520,8.528,8.502,8.508,30503.17,1686827699999,259692.08240,1009,15361.81,130800.13113,0 -1686827700000,8.508,8.524,8.495,8.517,72191.43,1686827999999,614458.87468,1595,35375.70,301104.09253,0 -1686828000000,8.517,8.534,8.511,8.511,44572.34,1686828299999,380016.38068,977,22105.27,188463.27899,0 -1686828300000,8.511,8.511,8.484,8.493,43093.25,1686828599999,365997.81800,1200,20970.57,178081.89979,0 -1686828600000,8.492,8.551,8.492,8.543,60624.47,1686828899999,517154.66250,1728,35251.13,300665.61989,0 -1686828900000,8.544,8.584,8.543,8.558,58132.18,1686829199999,497865.20259,1693,34058.43,291702.43833,0 -1686829200000,8.557,8.579,8.554,8.567,41321.90,1686829499999,353957.14866,1055,22369.70,191634.11159,0 -1686829500000,8.566,8.604,8.556,8.592,126693.44,1686829799999,1086686.46531,1892,79322.34,680415.70465,0 -1686829800000,8.594,8.621,8.586,8.613,48175.41,1686830099999,414655.34496,1037,23373.41,201177.41498,0 -1686830100000,8.611,8.619,8.601,8.611,23075.48,1686830399999,198661.30833,766,12161.90,104710.52821,0 -1686830400000,8.612,8.632,8.607,8.616,52896.71,1686830699999,455943.56538,1769,28667.53,247110.85589,0 -1686830700000,8.616,8.619,8.586,8.595,47778.81,1686830999999,410856.69726,1223,16160.57,138937.80284,0 -1686831000000,8.596,8.605,8.571,8.583,24435.79,1686831299999,209838.14085,945,12533.29,107633.51757,0 -1686831300000,8.583,8.599,8.575,8.580,25956.49,1686831599999,222841.88104,842,14228.35,122150.87742,0 -1686831600000,8.580,8.609,8.574,8.580,61715.70,1686831899999,530074.99012,1310,33479.43,287501.41845,0 -1686831900000,8.578,8.604,8.570,8.599,69844.50,1686832199999,599736.96285,1234,35625.65,305822.69011,0 -1686832200000,8.597,8.624,8.591,8.595,41277.50,1686832499999,355297.82294,1383,20898.63,179942.25362,0 -1686832500000,8.595,8.602,8.568,8.580,94843.09,1686832799999,814212.55141,1551,46872.56,402303.35695,0 -1686832800000,8.579,8.594,8.564,8.573,116793.66,1686833099999,1001714.81322,1834,60042.69,514816.17373,0 -1686833100000,8.574,8.581,8.545,8.549,160502.59,1686833399999,1374206.65620,2378,79155.30,677650.58445,0 -1686833400000,8.550,8.575,8.534,8.551,126770.43,1686833699999,1084541.66019,1905,40997.03,350698.86606,0 -1686833700000,8.550,8.556,8.540,8.553,14652.17,1686833999999,125219.49415,582,10371.32,88634.91985,0 -1686834000000,8.553,8.562,8.533,8.553,58034.19,1686834299999,496147.71529,1684,26022.17,222473.22848,0 -1686834300000,8.554,8.560,8.534,8.557,50134.75,1686834599999,428537.69953,1436,29866.64,255300.34602,0 -1686834600000,8.557,8.590,8.555,8.578,65782.59,1686834899999,564150.85488,1283,41422.81,355269.18999,0 -1686834900000,8.579,8.634,8.579,8.634,62081.51,1686835199999,534897.75519,1513,40325.28,347426.01102,0 -1686835200000,8.634,8.645,8.614,8.617,54910.95,1686835499999,473821.97993,1596,26932.69,232461.89351,0 -1686835500000,8.616,8.626,8.607,8.616,32756.98,1686835799999,282262.00097,1002,16943.04,146015.07069,0 -1686835800000,8.617,8.630,8.607,8.628,32404.73,1686836099999,279298.83587,1063,18478.73,159281.48042,0 -1686836100000,8.628,8.633,8.609,8.615,36773.58,1686836399999,316949.18856,1083,17313.04,149226.13971,0 -1686836400000,8.616,8.641,8.615,8.638,32998.38,1686836699999,284712.56274,910,21682.52,187085.41053,0 -1686836700000,8.639,8.656,8.625,8.631,53116.18,1686836999999,459037.51857,1831,35723.39,308731.20988,0 -1686837000000,8.631,8.635,8.623,8.630,24753.15,1686837299999,213618.28977,754,14428.79,124535.01561,0 -1686837300000,8.629,8.632,8.613,8.621,16577.35,1686837599999,142912.23281,664,8042.63,69332.60771,0 -1686837600000,8.621,8.627,8.593,8.595,34341.61,1686837899999,295632.99579,1021,15544.35,133813.14349,0 -1686837900000,8.595,8.603,8.576,8.598,32961.46,1686838199999,283151.91735,1369,18287.50,157089.13264,0 -1686838200000,8.598,8.614,8.598,8.613,14657.30,1686838499999,126151.05342,680,10368.99,89245.55841,0 -1686838500000,8.612,8.624,8.592,8.599,35194.04,1686838799999,303049.53432,698,25344.59,218301.30350,0 -1686838800000,8.599,8.610,8.599,8.601,14603.11,1686839099999,125643.39699,544,7666.76,65970.78891,0 -1686839100000,8.600,8.609,8.582,8.586,14711.82,1686839399999,126490.01419,530,6467.73,55611.36059,0 -1686839400000,8.588,8.605,8.574,8.601,21145.99,1686839699999,181653.54467,812,11062.11,95028.65378,0 -1686839700000,8.600,8.605,8.571,8.577,19004.49,1686839999999,163187.49930,703,9042.56,77652.01423,0 -1686840000000,8.577,8.595,8.571,8.587,18144.64,1686840299999,155794.48121,646,10462.01,89826.57127,0 -1686840300000,8.587,8.595,8.574,8.580,15520.16,1686840599999,133238.51136,476,8401.15,72121.03986,0 -1686840600000,8.580,8.583,8.569,8.576,17851.58,1686840899999,153048.40574,520,6935.88,59468.38115,0 -1686840900000,8.575,8.576,8.554,8.562,29099.53,1686841199999,249166.14041,781,12456.25,106666.40532,0 -1686841200000,8.564,8.568,8.553,8.568,20517.49,1686841499999,175660.87931,1006,12255.54,104929.60013,0 -1686841500000,8.568,8.568,8.543,8.551,32059.31,1686841799999,274211.12689,895,12313.75,105315.17091,0 -1686841800000,8.551,8.576,8.543,8.558,20835.94,1686842099999,178309.71155,760,12142.60,103899.71676,0 -1686842100000,8.557,8.571,8.550,8.553,12339.17,1686842399999,105622.17983,467,6440.31,55131.97368,0 -1686842400000,8.552,8.556,8.543,8.555,19641.19,1686842699999,167923.65142,580,10376.89,88717.34575,0 -1686842700000,8.555,8.563,8.552,8.554,14088.64,1686842999999,120556.00306,515,6053.12,51793.66645,0 -1686843000000,8.553,8.568,8.551,8.565,16968.12,1686843299999,145270.12059,652,10659.83,91262.10062,0 -1686843300000,8.564,8.576,8.561,8.574,9539.68,1686843599999,81726.60475,369,5749.02,49250.24650,0 -1686843600000,8.574,8.580,8.565,8.574,16342.55,1686843899999,140105.74802,504,6709.53,57512.95668,0 -1686843900000,8.574,8.577,8.540,8.548,17430.73,1686844199999,149104.01917,665,7425.73,63507.97252,0 -1686844200000,8.548,8.549,8.540,8.541,14150.47,1686844499999,120903.10964,450,4714.86,40280.80131,0 -1686844500000,8.541,8.541,8.527,8.532,20549.09,1686844799999,175357.81990,629,10037.99,85654.52244,0 -1686844800000,8.533,8.542,8.511,8.520,56854.96,1686845099999,484841.88524,1505,19519.85,166470.24255,0 -1686845100000,8.520,8.541,8.513,8.526,36428.95,1686845399999,310560.88535,1122,20968.44,178744.58772,0 -1686845400000,8.525,8.526,8.513,8.520,22386.74,1686845699999,190716.62200,756,11175.22,95199.54935,0 -1686845700000,8.521,8.544,8.521,8.534,18483.33,1686845999999,157745.73813,586,10464.33,89279.68080,0 -1686846000000,8.534,8.554,8.532,8.554,14177.53,1686846299999,121171.56483,486,6934.15,59255.73247,0 -1686846300000,8.554,8.555,8.535,8.549,17913.03,1686846599999,153059.01385,669,7137.80,60969.05420,0 -1686846600000,8.550,8.550,8.538,8.546,45063.75,1686846899999,384980.57835,945,24592.46,210090.05410,0 -1686846900000,8.546,8.557,8.539,8.549,32710.86,1686847199999,279594.55428,681,16172.45,138226.34931,0 -1686847200000,8.549,8.552,8.537,8.545,19799.26,1686847499999,169176.64289,516,12162.92,103921.16375,0 -1686847500000,8.546,8.548,8.513,8.517,41858.77,1686847799999,356901.22770,1109,17855.41,152268.88106,0 -1686847800000,8.517,8.517,8.474,8.478,101065.62,1686848099999,858092.40842,2142,29032.03,246545.34430,0 -1686848100000,8.479,8.493,8.467,8.473,56049.22,1686848399999,475225.28482,1483,26275.27,222804.12373,0 -1686848400000,8.473,8.500,8.472,8.491,40090.50,1686848699999,340377.91860,1421,20312.61,172453.68202,0 -1686848700000,8.491,8.500,8.456,8.472,89435.82,1686848999999,758237.37268,2286,41989.08,356084.14899,0 -1686849000000,8.472,8.492,8.452,8.455,74122.08,1686849299999,628225.80465,2175,33708.39,285719.73853,0 -1686849300000,8.455,8.472,8.439,8.446,55719.89,1686849599999,470884.23932,1962,27363.98,231226.22174,0 -1686849600000,8.446,8.454,8.440,8.448,38616.97,1686849899999,326225.52320,956,23766.35,200787.94128,0 -1686849900000,8.448,8.455,8.409,8.417,70739.83,1686850199999,596530.81647,2064,29273.41,246847.56042,0 -1686850200000,8.416,8.444,8.413,8.439,77648.10,1686850499999,654392.67993,1864,49920.37,420751.07540,0 -1686850500000,8.440,8.445,8.401,8.406,56783.90,1686850799999,478221.97003,1683,25350.78,213470.01394,0 -1686850800000,8.407,8.451,8.403,8.439,47155.96,1686851099999,397417.93058,1613,22575.70,190266.18313,0 -1686851100000,8.440,8.467,8.436,8.461,49263.05,1686851399999,416433.09824,1434,29119.35,246201.88668,0 -1686851400000,8.462,8.464,8.437,8.443,28364.31,1686851699999,239575.22873,965,8708.73,73546.91085,0 -1686851700000,8.442,8.506,8.432,8.501,89740.14,1686851999999,760618.33117,2417,47717.94,404436.59894,0 -1686852000000,8.500,8.520,8.466,8.479,71120.52,1686852299999,604561.31605,2256,32009.16,272029.29595,0 -1686852300000,8.478,8.478,8.442,8.448,42623.04,1686852599999,360356.93403,1491,20567.04,173851.53269,0 -1686852600000,8.450,8.491,8.448,8.457,44736.18,1686852899999,378927.42682,1512,20039.26,169700.20106,0 -1686852900000,8.457,8.461,8.441,8.444,23291.82,1686853199999,196760.42713,885,11063.88,93454.86603,0 -1686853200000,8.443,8.463,8.432,8.446,41469.15,1686853499999,350279.83203,1132,23664.98,199876.92436,0 -1686853500000,8.445,8.459,8.444,8.454,15462.82,1686853799999,130662.75174,665,8437.63,71297.67051,0 -1686853800000,8.456,8.479,8.444,8.474,92341.99,1686854099999,781028.70636,1580,43653.35,369108.78076,0 -1686854100000,8.475,8.481,8.460,8.472,24676.27,1686854399999,208976.97689,886,13163.43,111459.31083,0 -1686854400000,8.472,8.490,8.469,8.489,14637.29,1686854699999,124079.18140,683,7810.34,66208.10274,0 -1686854700000,8.490,8.515,8.488,8.508,27933.72,1686854999999,237515.86356,913,12054.53,102478.78314,0 -1686855000000,8.508,8.600,8.502,8.594,178049.59,1686855299999,1523499.22531,4102,97964.28,838193.16975,0 -1686855300000,8.594,8.635,8.584,8.634,88175.67,1686855599999,758954.30954,2899,48651.30,418882.74845,0 -1686855600000,8.636,8.643,8.609,8.626,88199.16,1686855899999,760815.51639,2738,35692.13,307908.46712,0 -1686855900000,8.625,8.641,8.597,8.633,53370.72,1686856199999,459943.40899,1592,24403.97,210353.65798,0 -1686856200000,8.634,8.635,8.614,8.621,37860.44,1686856499999,326531.39487,1078,14883.02,128353.33832,0 -1686856500000,8.622,8.627,8.584,8.603,37299.85,1686856799999,320693.23663,1297,18238.59,156803.41624,0 -1686856800000,8.604,8.623,8.599,8.606,21725.02,1686857099999,187022.59527,760,12077.16,103957.35126,0 -1686857100000,8.606,8.625,8.605,8.622,19412.42,1686857399999,167246.02123,659,11305.28,97407.73737,0 -1686857400000,8.622,8.649,8.614,8.639,40753.34,1686857699999,351951.71800,1292,22014.75,190166.33069,0 -1686857700000,8.638,8.650,8.629,8.647,25413.49,1686857999999,219568.29765,792,11811.04,102069.38501,0 -1686858000000,8.648,8.666,8.646,8.659,67909.00,1686858299999,587755.32799,1692,36223.15,313475.67277,0 -1686858300000,8.659,8.672,8.630,8.638,72794.79,1686858599999,629940.73102,1513,34909.66,302121.41860,0 -1686858600000,8.639,8.658,8.636,8.654,27843.16,1686858899999,240858.80864,878,15382.63,133068.87836,0 -1686858900000,8.654,8.675,8.647,8.666,172852.46,1686859199999,1496839.52785,2157,101689.83,880712.33131,0 -1686859200000,8.666,8.680,8.655,8.673,53012.95,1686859499999,459537.41770,1944,33045.38,286487.16318,0 -1686859500000,8.673,8.673,8.650,8.655,31628.92,1686859799999,273887.29996,1167,12976.79,112376.69372,0 -1686859800000,8.656,8.671,8.640,8.640,38013.04,1686860099999,329113.77409,1142,22496.88,194780.98582,0 -1686860100000,8.640,8.656,8.638,8.648,61795.69,1686860399999,534453.41619,1123,36079.88,312029.31619,0 -1686860400000,8.647,8.647,8.633,8.633,11872.90,1686860699999,102576.83277,498,5246.33,45324.18639,0 -1686860700000,8.633,8.640,8.592,8.595,72152.03,1686860999999,621462.38098,1799,37484.33,322895.12371,0 -1686861000000,8.596,8.611,8.584,8.611,52122.07,1686861299999,448071.97314,1484,32097.14,275974.67688,0 -1686861300000,8.611,8.637,8.609,8.618,16067.37,1686861599999,138535.35969,672,9212.54,79433.26921,0 -1686861600000,8.618,8.631,8.617,8.623,10083.32,1686861899999,86957.06819,472,4346.05,37479.74163,0 -1686861900000,8.624,8.630,8.618,8.626,11416.32,1686862199999,98465.04607,393,6320.83,54514.03259,0 -1686862200000,8.627,8.636,8.627,8.629,14174.36,1686862499999,122340.32275,423,5140.35,44368.08172,0 -1686862500000,8.629,8.696,8.627,8.685,46695.58,1686862799999,404721.04923,1603,29839.76,258666.99666,0 -1686862800000,8.685,8.733,8.670,8.723,93169.86,1686863099999,811065.35829,3498,51574.28,449044.31379,0 -1686863100000,8.723,8.747,8.720,8.739,40506.23,1686863399999,353737.86560,1423,20420.20,178334.55115,0 -1686863400000,8.740,8.755,8.724,8.744,81723.72,1686863699999,714217.33671,1887,34504.06,301579.26377,0 -1686863700000,8.744,8.766,8.717,8.750,122370.65,1686863999999,1070216.68760,2235,89694.29,784516.89330,0 -1686864000000,8.750,8.765,8.748,8.755,30443.59,1686864299999,266611.72025,1217,18403.10,161173.12394,0 -1686864300000,8.754,8.754,8.730,8.743,30088.18,1686864599999,262976.08730,942,14855.48,129832.55860,0 -1686864600000,8.743,8.765,8.736,8.758,21195.29,1686864899999,185383.26097,777,12710.11,111164.82995,0 -1686864900000,8.760,8.760,8.734,8.742,21126.22,1686865199999,184714.93557,754,10429.18,91176.32267,0 -1686865200000,8.744,8.746,8.714,8.719,20127.46,1686865499999,175682.57647,857,8388.46,73206.70093,0 -1686865500000,8.719,8.723,8.702,8.703,17264.56,1686865799999,150450.17063,759,9372.78,81688.45673,0 -1686865800000,8.703,8.716,8.703,8.710,10542.82,1686866099999,91833.86615,547,6293.25,54815.47691,0 -1686866100000,8.710,8.719,8.700,8.701,25011.56,1686866399999,217770.47315,716,12260.84,106741.24161,0 -1686866400000,8.701,8.719,8.696,8.697,21485.22,1686866699999,187059.06673,946,11467.41,99853.26718,0 -1686866700000,8.698,8.700,8.687,8.688,22817.07,1686866999999,198358.76987,676,14390.86,125105.36620,0 -1686867000000,8.688,8.713,8.685,8.697,89385.31,1686867299999,777314.47496,1198,41473.61,360560.31724,0 -1686867300000,8.698,8.699,8.678,8.680,12031.16,1686867599999,104528.02602,477,5184.63,45036.62237,0 -1686867600000,8.679,8.688,8.679,8.687,10147.82,1686867899999,88124.53624,334,4240.30,36820.80208,0 -1686867900000,8.687,8.700,8.687,8.698,13685.89,1686868199999,118996.42389,499,8980.90,78094.14009,0 -1686868200000,8.697,8.697,8.678,8.680,18334.80,1686868499999,159311.54679,612,7116.21,61819.00763,0 -1686868500000,8.680,8.690,8.676,8.676,18551.00,1686868799999,161055.34561,573,9298.11,80732.76554,0 -1686868800000,8.676,8.688,8.675,8.684,8485.24,1686869099999,73665.77830,421,5644.70,49002.66026,0 -1686869100000,8.684,8.685,8.670,8.670,10127.23,1686869399999,87867.64817,370,3772.96,32738.09433,0 -1686869400000,8.670,8.673,8.653,8.660,24314.89,1686869699999,210658.34051,632,8828.11,76450.78180,0 -1686869700000,8.660,8.672,8.656,8.658,20550.30,1686869999999,178029.04279,616,13090.00,113383.05788,0 -1686870000000,8.658,8.662,8.645,8.647,22498.60,1686870299999,194661.08283,912,11940.46,103305.22008,0 -1686870300000,8.647,8.650,8.630,8.633,17412.61,1686870599999,150448.21762,823,9633.08,83222.56781,0 -1686870600000,8.634,8.637,8.623,8.633,23180.04,1686870899999,200070.48299,619,14888.66,128524.41392,0 -1686870900000,8.632,8.645,8.628,8.645,13656.11,1686871199999,117937.66023,472,8472.18,73166.09476,0 -1686871200000,8.645,8.646,8.635,8.644,7256.32,1686871499999,62700.27331,301,4151.13,35868.19740,0 -1686871500000,8.644,8.655,8.640,8.651,16883.08,1686871799999,145987.10467,491,8313.00,71894.28823,0 -1686871800000,8.652,8.661,8.650,8.660,12082.24,1686872099999,104587.83313,472,8336.52,72168.55008,0 -1686872100000,8.660,8.661,8.645,8.646,8640.76,1686872399999,74774.82448,325,2001.29,17309.95160,0 -1686872400000,8.646,8.657,8.644,8.655,12903.70,1686872699999,111597.56806,350,3746.31,32408.16794,0 -1686872700000,8.653,8.657,8.645,8.657,7971.77,1686872999999,68965.72488,306,4143.25,35848.26715,0 -1686873000000,8.658,8.663,8.655,8.660,7163.58,1686873299999,62032.25927,284,4260.36,36894.31454,0 -1686873300000,8.660,8.671,8.657,8.657,15363.97,1686873599999,133110.07896,496,4897.45,42436.68324,0 -1686873600000,8.658,8.662,8.624,8.636,52695.33,1686873899999,455286.45094,1509,20302.62,175465.91641,0 -1686873900000,8.637,8.648,8.632,8.641,12210.69,1686874199999,105480.76590,649,7074.33,61112.91508,0 -1686874200000,8.642,8.651,8.632,8.633,10911.65,1686874499999,94295.01829,446,2925.46,25288.94405,0 -1686874500000,8.633,8.639,8.619,8.621,15485.58,1686874799999,133569.67148,600,6683.47,57655.19695,0 -1686874800000,8.621,8.621,8.594,8.606,43701.21,1686875099999,376163.52343,1370,22788.36,196157.15573,0 -1686875100000,8.607,8.609,8.571,8.575,245199.38,1686875399999,2106756.40255,3065,97179.81,834861.26208,0 -1686875400000,8.575,8.584,8.560,8.566,28184.17,1686875699999,241630.91105,1076,12671.54,108645.97080,0 -1686875700000,8.567,8.568,8.553,8.555,19934.91,1686875999999,170636.42833,642,8351.33,71489.19903,0 -1686876000000,8.556,8.579,8.556,8.577,16524.37,1686876299999,141556.54033,732,11196.22,95905.37741,0 -1686876300000,8.577,8.612,8.575,8.596,89018.69,1686876599999,765352.13349,1329,67171.78,577527.69517,0 -1686876600000,8.596,8.610,8.592,8.604,9423.30,1686876899999,81052.64780,406,4627.58,39803.78965,0 -1686876900000,8.604,8.612,8.602,8.602,13248.25,1686877199999,114030.32002,486,6407.98,55160.39819,0 -1686877200000,8.602,8.605,8.589,8.603,22167.96,1686877499999,190583.24628,850,11497.93,98852.15095,0 -1686877500000,8.604,8.627,8.604,8.624,24409.77,1686877799999,210349.91991,1160,11092.98,95591.03849,0 -1686877800000,8.625,8.633,8.620,8.622,22543.70,1686878099999,194498.58121,912,8963.32,77334.40677,0 -1686878100000,8.622,8.630,8.620,8.624,9054.84,1686878399999,78103.94603,413,3683.08,31767.06301,0 -1686878400000,8.624,8.630,8.623,8.629,6626.70,1686878699999,57168.54467,354,3482.25,30039.87018,0 -1686878700000,8.628,8.642,8.628,8.637,10166.52,1686878999999,87798.93701,531,4807.77,41513.57616,0 -1686879000000,8.637,8.638,8.625,8.631,6978.90,1686879299999,60243.89101,443,2019.10,17425.90178,0 -1686879300000,8.630,8.632,8.626,8.631,6716.78,1686879599999,57959.74400,335,2859.25,24674.35278,0 -1686879600000,8.631,8.653,8.631,8.653,11163.03,1686879899999,96460.09265,442,8398.61,72575.72854,0 -1686879900000,8.652,8.652,8.637,8.640,9825.54,1686880199999,84916.29398,514,3912.16,33807.30752,0 -1686880200000,8.639,8.640,8.622,8.623,10603.91,1686880499999,91506.36525,420,4347.81,37514.65056,0 -1686880500000,8.624,8.640,8.620,8.637,9798.71,1686880799999,84551.75538,395,5529.76,47712.29314,0 -1686880800000,8.638,8.643,8.634,8.640,14490.71,1686881099999,125183.69651,586,4536.82,39190.48651,0 -1686881100000,8.640,8.649,8.634,8.649,11604.28,1686881399999,100265.13539,457,6828.73,59006.76246,0 -1686881400000,8.649,8.655,8.642,8.654,23644.45,1686881699999,204533.91457,597,18353.91,158779.32280,0 -1686881700000,8.654,8.661,8.649,8.652,9309.04,1686881999999,80564.74172,396,4912.22,42512.27036,0 -1686882000000,8.651,8.665,8.649,8.661,10011.54,1686882299999,86674.74304,434,5301.93,45891.65505,0 -1686882300000,8.661,8.663,8.657,8.661,4688.96,1686882599999,40607.02353,271,1621.05,14039.54300,0 -1686882600000,8.660,8.674,8.655,8.673,9280.12,1686882899999,80409.42843,388,6843.92,59310.31596,0 -1686882900000,8.672,8.674,8.662,8.663,7198.52,1686883199999,62390.30826,358,1951.10,16907.10213,0 -1686883200000,8.663,8.669,8.660,8.667,19280.80,1686883499999,167046.56471,440,4654.62,40326.86098,0 -1686883500000,8.668,8.671,8.664,8.666,3509.10,1686883799999,30414.92393,189,1883.40,16325.14605,0 -1686883800000,8.666,8.674,8.666,8.674,4541.38,1686884099999,39378.54482,170,3933.87,34110.00869,0 -1686884100000,8.674,8.674,8.668,8.668,1968.50,1686884399999,17068.13196,164,646.55,5606.47374,0 -1686884400000,8.668,8.691,8.663,8.688,18304.81,1686884699999,158856.13509,750,12072.96,104772.35211,0 -1686884700000,8.688,8.691,8.684,8.691,10613.16,1686884999999,92193.77286,553,5399.73,46907.02923,0 -1686885000000,8.691,8.700,8.683,8.700,24238.58,1686885299999,210740.74019,563,21310.48,185293.62035,0 -1686885300000,8.699,8.701,8.692,8.697,10536.53,1686885599999,91631.77288,460,3772.52,32807.29383,0 -1686885600000,8.697,8.697,8.681,8.686,8358.67,1686885899999,72617.61311,410,2957.60,25690.17209,0 -1686885900000,8.686,8.698,8.686,8.696,10348.73,1686886199999,89968.06137,372,6016.92,52306.21055,0 -1686886200000,8.696,8.710,8.696,8.708,30194.31,1686886499999,262821.34656,746,10787.40,93902.96370,0 -1686886500000,8.709,8.718,8.707,8.717,7668.65,1686886799999,66803.81164,320,5606.28,48841.02155,0 -1686886800000,8.717,8.724,8.713,8.722,8445.12,1686887099999,73631.31633,569,4047.74,35294.21049,0 -1686887100000,8.721,8.722,8.714,8.719,5436.33,1686887399999,47393.91287,258,2007.43,17500.99664,0 -1686887400000,8.719,8.732,8.718,8.722,9570.20,1686887699999,83510.05851,613,4362.85,38069.59861,0 -1686887700000,8.722,8.728,8.717,8.718,5635.72,1686887999999,49163.64136,278,2860.37,24951.31002,0 -1686888000000,8.718,8.734,8.718,8.729,25131.59,1686888299999,219274.30991,1055,10971.83,95737.53370,0 -1686888300000,8.729,8.729,8.721,8.722,19894.68,1686888599999,173571.36002,1260,6914.05,60325.74565,0 -1686888600000,8.722,8.734,8.722,8.733,15100.86,1686888899999,131773.38738,586,9321.48,81347.98926,0 -1686888900000,8.734,8.750,8.731,8.741,26555.00,1686889199999,232107.42659,976,16186.93,141487.42738,0 -1686889200000,8.742,8.746,8.728,8.732,14227.61,1686889499999,124306.96387,561,3833.46,33488.76331,0 -1686889500000,8.732,8.734,8.728,8.734,8768.87,1686889799999,76555.58243,344,5131.78,44803.83554,0 -1686889800000,8.734,8.737,8.724,8.728,11412.93,1686890099999,99630.40154,442,3190.44,27856.38785,0 -1686890100000,8.728,8.729,8.718,8.721,16521.24,1686890399999,144111.17782,578,6838.32,59651.63589,0 -1686890400000,8.722,8.726,8.719,8.719,6132.57,1686890699999,53492.95635,300,2974.02,25941.77750,0 -1686890700000,8.719,8.736,8.718,8.732,13101.24,1686890999999,114342.60345,424,8640.85,75395.47374,0 -1686891000000,8.732,8.734,8.726,8.731,4520.86,1686891299999,39470.88298,197,1602.69,13992.69089,0 -1686891300000,8.731,8.740,8.731,8.737,8034.42,1686891599999,70201.18188,353,3671.59,32080.71013,0 -1686891600000,8.736,8.739,8.721,8.726,21492.12,1686891899999,187571.46596,964,8291.48,72365.55040,0 -1686891900000,8.726,8.742,8.726,8.737,11810.06,1686892199999,103165.02855,619,5320.53,46467.89042,0 -1686892200000,8.738,8.740,8.735,8.735,8455.85,1686892499999,73880.72252,370,2948.15,25760.88632,0 -1686892500000,8.736,8.739,8.733,8.734,4428.10,1686892799999,38684.64104,247,1270.33,11100.20648,0 -1686892800000,8.735,8.744,8.733,8.736,12477.72,1686893099999,109022.91251,544,6080.57,53127.52832,0 -1686893100000,8.736,8.742,8.734,8.738,6386.09,1686893399999,55805.57394,294,2965.61,25916.68776,0 -1686893400000,8.738,8.740,8.722,8.723,13281.94,1686893699999,115948.13038,622,5185.92,45271.13351,0 -1686893700000,8.723,8.731,8.719,8.730,11061.23,1686893999999,96474.16355,368,8052.80,70234.47911,0 -1686894000000,8.731,8.745,8.731,8.742,9839.25,1686894299999,85949.03789,291,6060.77,52928.76726,0 -1686894300000,8.742,8.743,8.737,8.739,6263.89,1686894599999,54744.44035,331,1289.78,11273.40016,0 -1686894600000,8.738,8.747,8.737,8.745,12441.90,1686894899999,108775.60821,398,7542.90,65943.28369,0 -1686894900000,8.745,8.761,8.745,8.756,19065.41,1686895199999,166898.05836,649,8568.46,74994.79609,0 -1686895200000,8.757,8.758,8.744,8.747,18722.80,1686895499999,163817.90838,753,6489.92,56782.67675,0 -1686895500000,8.746,8.749,8.741,8.745,12150.97,1686895799999,106266.57249,544,6122.64,53549.92505,0 -1686895800000,8.745,8.755,8.745,8.751,9176.62,1686896099999,80283.46564,395,5027.59,43983.84527,0 -1686896100000,8.751,8.753,8.746,8.747,9623.97,1686896399999,84202.63086,445,5778.03,50555.57498,0 -1686896400000,8.746,8.750,8.745,8.748,6775.31,1686896699999,59270.14580,313,3713.81,32489.21705,0 -1686896700000,8.748,8.749,8.743,8.745,8905.10,1686896999999,77880.59029,420,4661.97,40772.87993,0 -1686897000000,8.745,8.747,8.737,8.745,14638.13,1686897299999,127975.86155,617,6746.83,58989.35433,0 -1686897300000,8.745,8.749,8.740,8.747,18532.20,1686897599999,162079.35686,485,14124.12,123534.53286,0 -1686897600000,8.747,8.749,8.744,8.749,5680.26,1686897899999,49685.87246,325,2641.84,23109.00101,0 -1686897900000,8.750,8.750,8.736,8.741,9671.53,1686898199999,84550.29017,425,4195.32,36676.31048,0 -1686898200000,8.741,8.752,8.741,8.750,7849.45,1686898499999,68669.94410,260,6258.46,54751.24078,0 -1686898500000,8.750,8.754,8.748,8.750,4553.81,1686898799999,39854.70186,231,2336.15,20446.94893,0 -1686898800000,8.749,8.750,8.744,8.745,15657.07,1686899099999,136945.69770,495,2469.19,21601.73442,0 -1686899100000,8.746,8.752,8.742,8.750,10439.62,1686899399999,91322.23456,427,6823.53,59691.01035,0 -1686899400000,8.750,8.755,8.745,8.749,7646.86,1686899699999,66906.46551,395,3861.63,33788.14897,0 -1686899700000,8.748,8.753,8.742,8.745,14430.38,1686899999999,126212.01482,603,7103.82,62134.68802,0 -1686900000000,8.746,8.754,8.743,8.753,8202.99,1686900299999,71756.09927,369,4626.53,40475.26105,0 -1686900300000,8.754,8.754,8.746,8.746,9560.38,1686900599999,83634.41098,362,4854.11,42463.92888,0 -1686900600000,8.746,8.755,8.745,8.753,6795.96,1686900899999,59478.12774,371,2703.96,23661.80454,0 -1686900900000,8.753,8.753,8.734,8.737,23323.48,1686901199999,203846.86567,730,8492.36,74214.09220,0 -1686901200000,8.736,8.739,8.723,8.724,17649.18,1686901499999,154112.09657,660,8200.46,71614.76660,0 -1686901500000,8.724,8.737,8.723,8.734,13227.92,1686901799999,115467.47618,542,8381.95,73160.66639,0 -1686901800000,8.734,8.735,8.726,8.726,8822.14,1686902099999,77020.10388,464,3002.22,26212.05504,0 -1686902100000,8.726,8.726,8.721,8.723,10173.78,1686902399999,88752.76888,619,4887.99,42644.16486,0 -1686902400000,8.724,8.730,8.720,8.724,18610.95,1686902699999,162378.46057,1208,7304.55,63733.08248,0 -1686902700000,8.724,8.738,8.724,8.735,20898.87,1686902999999,182474.11955,1269,13475.51,117662.07512,0 -1686903000000,8.736,8.747,8.736,8.744,23872.39,1686903299999,208687.70591,1104,14251.66,124587.66392,0 -1686903300000,8.745,8.764,8.744,8.761,28131.69,1686903599999,246279.58122,814,17484.46,153056.74017,0 -1686903600000,8.761,8.779,8.755,8.779,42943.27,1686903899999,376684.09073,1320,27092.67,237653.04411,0 -1686903900000,8.779,8.788,8.779,8.786,18854.13,1686904199999,165605.98037,904,11760.40,103304.50502,0 -1686904200000,8.786,8.814,8.784,8.803,88942.62,1686904499999,783064.26036,2976,42509.68,374193.71178,0 -1686904500000,8.804,8.805,8.790,8.801,27895.37,1686904799999,245426.75405,779,11217.13,98690.41197,0 -1686904800000,8.801,8.822,8.800,8.813,32879.65,1686905099999,289702.92970,1266,23291.25,205206.02255,0 -1686905100000,8.813,8.817,8.804,8.809,24427.42,1686905399999,215199.40534,600,8546.03,75288.49185,0 -1686905400000,8.808,8.815,8.796,8.798,21954.11,1686905699999,193326.26406,615,11426.45,100609.95263,0 -1686905700000,8.799,8.800,8.791,8.791,18319.64,1686905999999,161115.14487,691,7441.34,65445.99449,0 -1686906000000,8.791,8.793,8.767,8.774,52956.55,1686906299999,464976.15833,1500,19139.49,168014.43921,0 -1686906300000,8.775,8.784,8.774,8.781,15473.49,1686906599999,135832.42520,843,7566.93,66425.83282,0 -1686906600000,8.781,8.786,8.778,8.783,9997.56,1686906899999,87799.78508,661,5144.24,45180.48835,0 -1686906900000,8.784,8.789,8.777,8.778,15948.70,1686907199999,140051.80321,626,4831.99,42439.45330,0 -1686907200000,8.779,8.795,8.776,8.795,23407.41,1686907499999,205595.30595,656,8299.85,72926.29861,0 -1686907500000,8.795,8.795,8.785,8.789,10607.64,1686907799999,93243.81551,366,2336.91,20538.57088,0 -1686907800000,8.790,8.805,8.790,8.801,13767.43,1686908099999,121132.83807,486,7855.30,69107.95470,0 -1686908100000,8.802,8.807,8.794,8.795,18739.05,1686908399999,164922.74583,571,4862.02,42790.00470,0 -1686908400000,8.796,8.800,8.793,8.798,8769.70,1686908699999,77152.51954,328,5137.96,45204.79314,0 -1686908700000,8.799,8.799,8.795,8.798,4414.12,1686908999999,38831.13002,263,1707.42,15020.56108,0 -1686909000000,8.798,8.798,8.787,8.790,10726.34,1686909299999,94297.74644,326,1724.68,15165.64048,0 -1686909300000,8.790,8.793,8.786,8.789,12424.84,1686909599999,109197.15035,332,7068.50,62118.31839,0 -1686909600000,8.789,8.800,8.787,8.800,9083.86,1686909899999,79869.16884,452,5071.24,44594.99970,0 -1686909900000,8.800,8.814,8.799,8.801,16944.66,1686910199999,149247.08887,504,8847.55,77925.35016,0 -1686910200000,8.800,8.802,8.766,8.784,25042.05,1686910499999,219846.91115,719,9886.68,86789.67665,0 -1686910500000,8.785,8.794,8.769,8.771,21109.90,1686910799999,185324.57563,674,8033.98,70543.54080,0 -1686910800000,8.771,8.794,8.770,8.791,45419.56,1686911099999,398768.83163,730,32803.01,288003.82255,0 -1686911100000,8.791,8.796,8.781,8.782,17344.96,1686911399999,152472.70864,604,7985.67,70206.03614,0 -1686911400000,8.782,8.789,8.769,8.776,30618.33,1686911699999,268863.41052,885,11117.71,97602.37098,0 -1686911700000,8.777,8.790,8.773,8.774,13153.35,1686911999999,115509.87655,569,6164.34,54130.83194,0 -1686912000000,8.774,8.776,8.760,8.763,17285.83,1686912299999,151553.86276,603,4857.01,42591.40557,0 -1686912300000,8.762,8.769,8.756,8.756,25525.70,1686912599999,223644.34222,846,14930.69,130824.20694,0 -1686912600000,8.757,8.778,8.757,8.764,36808.17,1686912899999,322735.59283,778,22776.26,199727.37307,0 -1686912900000,8.764,8.766,8.746,8.750,14223.79,1686913199999,124520.15318,622,6067.92,53120.84842,0 -1686913200000,8.751,8.762,8.743,8.756,20687.84,1686913499999,181073.49816,820,10793.23,94468.74035,0 -1686913500000,8.757,8.760,8.735,8.743,21658.19,1686913799999,189476.56621,664,11277.81,98708.66818,0 -1686913800000,8.744,8.747,8.728,8.733,13968.64,1686914099999,122085.63500,481,5307.74,46402.85529,0 -1686914100000,8.733,8.745,8.723,8.729,21230.10,1686914399999,185410.83465,717,12279.21,107243.36981,0 -1686914400000,8.729,8.730,8.697,8.710,71874.04,1686914699999,626119.69734,1647,46083.47,401426.06506,0 -1686914700000,8.709,8.716,8.668,8.686,75522.40,1686914999999,656373.65418,1964,38609.49,335585.33727,0 -1686915000000,8.686,8.702,8.637,8.656,173834.40,1686915299999,1506773.94366,2943,63005.42,546667.51348,0 -1686915300000,8.656,8.674,8.650,8.653,52415.74,1686915599999,453984.49530,1352,29907.28,259038.35255,0 -1686915600000,8.653,8.688,8.652,8.675,100717.06,1686915899999,873757.59110,1636,72317.16,627397.70873,0 -1686915900000,8.676,8.707,8.676,8.688,40830.29,1686916199999,355058.98323,1012,22501.39,195670.72169,0 -1686916200000,8.686,8.691,8.668,8.673,34482.65,1686916499999,299304.73479,725,12821.76,111308.81108,0 -1686916500000,8.672,8.689,8.667,8.680,35464.74,1686916799999,307742.47218,799,17959.20,155837.42031,0 -1686916800000,8.681,8.690,8.675,8.690,30624.00,1686917099999,265988.56819,947,13191.33,114576.78498,0 -1686917100000,8.689,8.692,8.679,8.687,33559.29,1686917399999,291494.70450,943,17605.55,152919.63113,0 -1686917400000,8.686,8.691,8.679,8.685,14965.56,1686917699999,129960.72205,524,8756.00,76044.20280,0 -1686917700000,8.684,8.710,8.684,8.707,49068.90,1686917999999,426733.41266,903,37279.53,324197.68454,0 -1686918000000,8.707,8.721,8.707,8.719,35330.10,1686918299999,307887.98260,902,20606.29,179583.72007,0 -1686918300000,8.719,8.735,8.709,8.716,72622.21,1686918599999,633643.30413,1470,31217.16,272334.38375,0 -1686918600000,8.717,8.739,8.707,8.722,26317.50,1686918899999,229566.02243,765,15458.06,134826.33171,0 -1686918900000,8.723,8.739,8.715,8.725,34396.31,1686919199999,300054.86093,963,18864.21,164551.55022,0 -1686919200000,8.724,8.730,8.717,8.721,38715.29,1686919499999,337708.25350,895,15400.27,134354.31703,0 -1686919500000,8.721,8.724,8.690,8.702,53800.35,1686919799999,468122.00832,896,35991.20,313103.18329,0 -1686919800000,8.702,8.706,8.695,8.700,13961.84,1686920099999,121476.05608,409,6996.42,60878.41984,0 -1686920100000,8.701,8.710,8.697,8.700,28821.63,1686920399999,250861.96444,606,15177.66,132106.99046,0 -1686920400000,8.700,8.713,8.698,8.705,12669.88,1686920699999,110303.24229,541,6700.93,58335.92635,0 -1686920700000,8.705,8.706,8.663,8.672,33129.91,1686920999999,287576.24560,923,9393.60,81529.53890,0 -1686921000000,8.671,8.685,8.670,8.674,21183.20,1686921299999,183826.58308,709,13351.75,115874.95261,0 -1686921300000,8.673,8.690,8.665,8.688,29066.59,1686921599999,252205.71500,843,17465.50,151553.57268,0 -1686921600000,8.688,8.691,8.676,8.676,21020.04,1686921899999,182585.84858,566,11222.82,97498.74755,0 -1686921900000,8.676,8.689,8.664,8.684,28348.01,1686922199999,245941.66654,800,14411.42,125017.85873,0 -1686922200000,8.684,8.689,8.651,8.668,55396.82,1686922499999,479963.62130,1395,20982.65,181831.22885,0 -1686922500000,8.668,8.668,8.632,8.649,78289.17,1686922799999,676871.55334,1559,20922.66,180904.61578,0 -1686922800000,8.650,8.650,8.631,8.634,46919.43,1686923099999,405244.56403,1452,18981.55,163938.11071,0 -1686923100000,8.635,8.647,8.627,8.644,29088.95,1686923399999,251197.79810,960,14627.92,126344.72536,0 -1686923400000,8.645,8.653,8.643,8.651,10011.56,1686923699999,86587.00894,530,5290.34,45754.42515,0 -1686923700000,8.651,8.653,8.636,8.644,11999.34,1686923999999,103722.95555,535,4549.21,39319.46416,0 -1686924000000,8.645,8.666,8.636,8.657,69777.64,1686924299999,603864.90039,1451,32319.88,279668.97173,0 -1686924300000,8.657,8.662,8.639,8.659,31217.10,1686924599999,270067.86802,959,16209.67,140247.80793,0 -1686924600000,8.658,8.668,8.650,8.655,26139.95,1686924899999,226345.77843,912,13240.17,114663.74093,0 -1686924900000,8.655,8.656,8.634,8.637,31902.31,1686925199999,275794.62832,855,15998.78,138316.57367,0 -1686925200000,8.636,8.649,8.614,8.617,116769.39,1686925499999,1007902.96733,1595,51737.13,446645.68269,0 -1686925500000,8.618,8.646,8.612,8.638,100966.26,1686925799999,871107.22854,1392,55642.10,480064.51352,0 -1686925800000,8.638,8.658,8.636,8.652,23399.77,1686926099999,202345.93253,911,10256.94,88705.52324,0 -1686926100000,8.653,8.656,8.621,8.625,29674.66,1686926399999,256260.10445,778,9831.94,84907.53955,0 -1686926400000,8.626,8.639,8.621,8.622,21698.74,1686926699999,187249.66250,592,12356.08,106627.74724,0 -1686926700000,8.623,8.626,8.547,8.573,333730.73,1686926999999,2861618.22757,6213,143375.99,1229485.56000,0 -1686927000000,8.574,8.586,8.558,8.575,107335.16,1686927299999,920100.79352,2104,64030.21,548847.52685,0 -1686927300000,8.575,8.694,8.569,8.659,202415.10,1686927599999,1749928.18504,4488,113533.52,981416.37358,0 -1686927600000,8.657,8.692,8.622,8.623,152733.39,1686927899999,1322292.67262,3654,63751.76,552291.59567,0 -1686927900000,8.623,8.641,8.607,8.612,67470.46,1686928199999,581679.06097,1780,34836.26,300387.91247,0 -1686928200000,8.613,8.654,8.612,8.631,67722.63,1686928499999,585040.09245,1702,38483.99,332498.23636,0 -1686928500000,8.631,8.647,8.611,8.622,46091.38,1686928799999,397712.92467,1026,24013.44,207267.42702,0 -1686928800000,8.622,8.638,8.622,8.625,25665.75,1686929099999,221485.27289,764,15821.51,136553.32961,0 -1686929100000,8.625,8.646,8.623,8.633,29025.09,1686929399999,250698.92308,862,16800.50,145108.57506,0 -1686929400000,8.632,8.636,8.610,8.622,37005.49,1686929699999,318994.77377,902,15380.38,132580.31112,0 -1686929700000,8.621,8.626,8.601,8.614,35401.95,1686929999999,304971.28859,858,16448.28,141697.40550,0 -1686930000000,8.614,8.617,8.594,8.594,22092.75,1686930299999,190017.98833,644,7698.83,66223.51834,0 -1686930300000,8.594,8.611,8.576,8.576,30390.22,1686930599999,261209.46717,807,13525.36,116298.77274,0 -1686930600000,8.575,8.613,8.574,8.605,78033.04,1686930899999,670562.27572,1178,56907.10,489055.01235,0 -1686930900000,8.605,8.670,8.598,8.658,180099.12,1686931199999,1557206.11317,3306,98980.08,855846.56862,0 -1686931200000,8.659,8.671,8.646,8.670,120362.25,1686931499999,1042080.13220,2370,70922.39,614133.88562,0 -1686931500000,8.670,8.682,8.659,8.677,41696.06,1686931799999,361625.87454,1338,23641.98,205053.27841,0 -1686931800000,8.677,8.688,8.659,8.670,83764.60,1686932099999,726609.68338,1495,30354.22,263420.31353,0 -1686932100000,8.671,8.700,8.667,8.693,45782.01,1686932399999,397416.87491,1099,20026.10,173883.81355,0 -1686932400000,8.692,8.697,8.677,8.680,28310.05,1686932699999,246008.73352,782,10251.08,89085.16248,0 -1686932700000,8.682,8.689,8.669,8.676,18976.45,1686932999999,164732.90575,551,8280.08,71874.12936,0 -1686933000000,8.676,8.680,8.649,8.655,30888.64,1686933299999,267566.32950,790,17247.43,149380.57433,0 -1686933300000,8.655,8.673,8.652,8.666,16276.58,1686933599999,141036.35567,524,8994.66,77946.58307,0 -1686933600000,8.666,8.681,8.664,8.668,31952.94,1686933899999,277123.39994,593,10397.50,90206.83178,0 -1686933900000,8.668,8.688,8.667,8.686,31318.64,1686934199999,271822.53648,634,16156.23,140216.81774,0 -1686934200000,8.686,8.695,8.669,8.694,31589.22,1686934499999,274273.56689,560,18368.63,159480.13288,0 -1686934500000,8.694,8.711,8.687,8.706,60795.57,1686934799999,529116.96841,1266,37701.46,328127.66307,0 -1686934800000,8.705,8.718,8.695,8.711,42554.70,1686935099999,370512.88410,1271,16856.63,146792.11506,0 -1686935100000,8.712,8.738,8.711,8.735,68758.89,1686935399999,600171.64576,2257,29929.65,261220.94947,0 -1686935400000,8.734,8.735,8.702,8.721,39205.48,1686935699999,341725.53153,1207,19683.60,171608.92213,0 -1686935700000,8.721,8.735,8.714,8.725,52827.64,1686935999999,460866.44395,826,28034.21,244619.88877,0 -1686936000000,8.724,8.773,8.715,8.773,106335.03,1686936299999,930199.23082,2775,49687.56,434752.46203,0 -1686936300000,8.773,8.784,8.763,8.782,40892.21,1686936599999,358820.17984,1189,27036.07,237286.28947,0 -1686936600000,8.781,8.788,8.764,8.770,38983.90,1686936899999,342159.02514,1738,17303.52,151870.51219,0 -1686936900000,8.770,8.780,8.766,8.775,17527.85,1686937199999,153791.37232,610,9188.87,80630.17108,0 -1686937200000,8.775,8.777,8.761,8.769,18672.75,1686937499999,163731.71711,659,6929.81,60763.58068,0 -1686937500000,8.768,8.781,8.762,8.773,23737.91,1686937799999,208248.30077,690,14257.09,125094.46451,0 -1686937800000,8.774,8.835,8.771,8.807,143784.62,1686938099999,1267047.56858,3276,97464.95,859056.76955,0 -1686938100000,8.807,8.810,8.795,8.806,27606.01,1686938399999,243023.03985,891,13060.92,114995.76907,0 -1686938400000,8.805,8.817,8.787,8.816,40996.35,1686938699999,360803.67588,1455,21635.94,190448.31662,0 -1686938700000,8.816,8.906,8.814,8.902,194929.08,1686938999999,1728966.61666,6372,116880.59,1036696.44150,0 -1686939000000,8.902,8.926,8.895,8.921,79267.86,1686939299999,706228.65791,3762,39983.22,356310.39829,0 -1686939300000,8.921,8.937,8.878,8.885,81636.21,1686939599999,727157.48491,3078,34068.11,303528.27197,0 -1686939600000,8.885,8.898,8.875,8.891,35039.58,1686939899999,311470.83172,1024,18052.19,160487.49323,0 -1686939900000,8.891,8.893,8.857,8.867,39998.46,1686940199999,354818.03911,1106,17360.79,153970.28225,0 -1686940200000,8.867,8.871,8.838,8.850,37258.55,1686940499999,329867.09764,1311,13707.62,121378.22400,0 -1686940500000,8.849,8.863,8.842,8.862,21631.84,1686940799999,191480.46949,927,11066.82,97972.02927,0 -1686940800000,8.862,8.864,8.852,8.854,18358.83,1686941099999,162634.15247,537,6455.70,57186.24358,0 -1686941100000,8.854,8.868,8.849,8.860,31279.39,1686941399999,277030.31973,723,23246.36,205904.12903,0 -1686941400000,8.860,8.866,8.847,8.852,25751.65,1686941699999,228035.91270,735,10195.86,90283.59774,0 -1686941700000,8.852,8.858,8.838,8.838,14714.13,1686941999999,130213.61135,540,5365.45,47486.64345,0 -1686942000000,8.838,8.842,8.828,8.832,23533.99,1686942299999,207891.73988,993,11517.92,101747.27297,0 -1686942300000,8.832,8.837,8.791,8.798,44565.04,1686942599999,392481.69667,1555,14600.98,128602.31539,0 -1686942600000,8.798,8.808,8.773,8.779,59336.89,1686942899999,521419.32309,1494,14376.15,126372.88752,0 -1686942900000,8.778,8.791,8.777,8.785,18191.87,1686943199999,159796.64163,603,11174.77,98156.53257,0 -1686943200000,8.785,8.804,8.784,8.800,21844.83,1686943499999,192080.55527,648,14001.89,123120.47131,0 -1686943500000,8.801,8.811,8.801,8.810,7908.65,1686943799999,69643.74636,391,4320.81,38051.79456,0 -1686943800000,8.811,8.831,8.811,8.829,15202.88,1686944099999,134077.47512,566,8970.20,79103.89030,0 -1686944100000,8.828,8.834,8.827,8.832,7211.31,1686944399999,63676.85396,320,3413.98,30148.03048,0 -1686944400000,8.831,8.832,8.804,8.805,21077.27,1686944699999,185892.13144,531,4648.23,41014.29044,0 -1686944700000,8.805,8.817,8.790,8.817,17206.19,1686944999999,151467.69637,577,10844.00,95467.97677,0 -1686945000000,8.818,8.818,8.805,8.813,18840.52,1686945299999,166008.47542,584,9601.19,84599.72568,0 -1686945300000,8.812,8.820,8.811,8.820,7368.77,1686945599999,64966.70631,367,4610.64,40650.13079,0 -1686945600000,8.819,8.833,8.801,8.802,42728.11,1686945899999,376926.55744,1161,16986.59,149897.28725,0 -1686945900000,8.802,8.804,8.791,8.796,27879.21,1686946199999,245233.62195,936,10101.50,88857.05531,0 -1686946200000,8.797,8.801,8.789,8.798,10521.21,1686946499999,92531.91311,391,4313.16,37938.80878,0 -1686946500000,8.798,8.806,8.783,8.790,14667.58,1686946799999,128960.83588,536,7811.83,68707.99082,0 -1686946800000,8.789,8.791,8.784,8.787,13845.25,1686947099999,121645.02970,359,3758.68,33032.97593,0 -1686947100000,8.788,8.797,8.780,8.789,11163.66,1686947399999,98100.71285,387,5741.30,50458.41036,0 -1686947400000,8.789,8.793,8.777,8.784,13479.60,1686947699999,118400.55551,481,4761.05,41815.83272,0 -1686947700000,8.784,8.794,8.783,8.788,8116.87,1686947999999,71343.75601,295,4675.61,41092.15774,0 -1686948000000,8.788,8.796,8.785,8.785,6526.85,1686948299999,57378.73057,238,3275.42,28794.61001,0 -1686948300000,8.787,8.795,8.782,8.784,10519.69,1686948599999,92453.67974,358,3708.09,32596.51240,0 -1686948600000,8.783,8.799,8.781,8.795,17487.77,1686948899999,153757.07443,549,11285.77,99226.00979,0 -1686948900000,8.796,8.799,8.784,8.789,7522.97,1686949199999,66119.59257,385,3509.45,30843.76675,0 -1686949200000,8.789,8.793,8.772,8.773,15678.01,1686949499999,137664.42412,554,6082.85,53404.77272,0 -1686949500000,8.773,8.775,8.760,8.765,28659.18,1686949799999,251235.56027,870,11128.07,97562.44344,0 -1686949800000,8.766,8.772,8.757,8.760,8805.32,1686950099999,77180.17651,381,3826.84,33545.92714,0 -1686950100000,8.761,8.761,8.742,8.744,13975.42,1686950399999,122297.40009,629,5864.06,51320.59777,0 -1686950400000,8.744,8.745,8.724,8.727,15825.41,1686950699999,138240.08695,664,4751.66,41523.81283,0 -1686950700000,8.728,8.743,8.717,8.720,46118.45,1686950999999,402446.33643,1261,9660.37,84359.86495,0 -1686951000000,8.719,8.728,8.704,8.708,29031.70,1686951299999,253089.31903,1296,14883.70,129787.10009,0 -1686951300000,8.709,8.719,8.708,8.718,9364.39,1686951599999,81614.51097,544,5079.97,44274.19866,0 -1686951600000,8.719,8.729,8.717,8.717,20971.94,1686951899999,182925.59014,636,14955.76,130455.68137,0 -1686951900000,8.717,8.734,8.717,8.733,10325.49,1686952199999,90114.09209,288,9551.26,83358.32038,0 -1686952200000,8.733,8.733,8.722,8.730,8271.68,1686952499999,72196.02550,270,3533.40,30842.15060,0 -1686952500000,8.728,8.728,8.712,8.716,5139.35,1686952799999,44810.40880,275,1140.15,9937.14611,0 -1686952800000,8.716,8.731,8.716,8.728,13055.40,1686953099999,113910.39021,716,7412.78,64674.29176,0 -1686953100000,8.728,8.749,8.726,8.749,15698.23,1686953399999,137220.76802,557,12562.34,109818.32037,0 -1686953400000,8.748,8.755,8.747,8.747,12195.39,1686953699999,106722.29175,438,6807.66,59578.33181,0 -1686953700000,8.747,8.753,8.738,8.752,18200.25,1686953999999,159177.13120,422,9961.05,87124.98929,0 -1686954000000,8.751,8.752,8.740,8.741,9634.60,1686954299999,84266.87503,303,4715.11,41240.03235,0 -1686954300000,8.742,8.752,8.742,8.751,7316.21,1686954599999,63996.78962,288,4892.21,42792.34116,0 -1686954600000,8.752,8.754,8.741,8.749,19061.89,1686954899999,166728.98508,436,5615.08,49120.27351,0 -1686954900000,8.750,8.751,8.743,8.744,4568.83,1686955199999,39964.90921,266,1473.30,12886.80886,0 -1686955200000,8.745,8.758,8.745,8.756,7665.49,1686955499999,67092.70170,279,5207.92,45577.72388,0 -1686955500000,8.755,8.763,8.755,8.763,4153.76,1686955799999,36387.49081,256,3093.95,27103.45407,0 -1686955800000,8.763,8.764,8.758,8.761,4355.90,1686956099999,38167.26895,234,1964.35,17211.05205,0 -1686956100000,8.760,8.764,8.755,8.764,7898.00,1686956399999,69192.24126,250,5805.99,50870.62818,0 -1686956400000,8.764,8.766,8.759,8.762,10253.74,1686956699999,89852.38839,465,4591.62,40235.99347,0 -1686956700000,8.762,8.763,8.742,8.743,19737.63,1686956999999,172741.17347,550,4518.22,39533.85769,0 -1686957000000,8.744,8.754,8.743,8.754,3310.82,1686957299999,28965.79691,145,2619.12,22915.98000,0 -1686957300000,8.754,8.758,8.750,8.756,10128.68,1686957599999,88676.26528,306,4702.33,41166.02075,0 -1686957600000,8.757,8.763,8.754,8.763,9013.43,1686957899999,78948.40275,220,5081.59,44516.68098,0 -1686957900000,8.763,8.764,8.736,8.745,18169.05,1686958199999,158943.91384,394,8166.39,71388.86839,0 -1686958200000,8.745,8.756,8.745,8.756,11232.99,1686958499999,98294.02612,391,5962.89,52174.26349,0 -1686958500000,8.756,8.756,8.739,8.742,8529.87,1686958799999,74623.63857,256,2270.03,19844.98200,0 -1686958800000,8.742,8.755,8.742,8.752,8212.32,1686959099999,71846.30114,315,5238.12,45819.74873,0 -1686959100000,8.751,8.753,8.749,8.752,4636.71,1686959399999,40576.99558,172,1158.45,10138.81158,0 -1686959400000,8.753,8.760,8.751,8.759,9503.06,1686959699999,83196.35593,223,7356.83,64408.76144,0 -1686959700000,8.758,8.761,8.755,8.756,5237.01,1686959999999,45863.88230,239,1978.85,17330.21818,0 -1686960000000,8.757,8.763,8.728,8.732,27201.27,1686960299999,237866.39921,1015,10831.85,94756.04352,0 -1686960300000,8.732,8.736,8.713,8.715,23705.78,1686960599999,206921.46316,907,6696.73,58451.71931,0 -1686960600000,8.714,8.721,8.706,8.713,31940.09,1686960899999,278267.42338,1007,18157.24,158184.41950,0 -1686960900000,8.712,8.732,8.708,8.721,34320.32,1686961199999,299325.64836,652,26945.45,235006.84803,0 -1686961200000,8.721,8.721,8.704,8.713,17446.23,1686961499999,151985.84048,578,8906.44,77584.63935,0 -1686961500000,8.714,8.722,8.711,8.715,16529.25,1686961799999,144102.41260,502,8790.75,76639.80815,0 -1686961800000,8.716,8.718,8.694,8.698,29269.96,1686962099999,254738.84002,888,8551.99,74407.20701,0 -1686962100000,8.698,8.711,8.698,8.706,12414.62,1686962399999,108064.58594,509,5689.21,49522.22319,0 -1686962400000,8.706,8.726,8.705,8.726,10239.16,1686962699999,89240.67800,404,6550.74,57082.46654,0 -1686962700000,8.726,8.726,8.705,8.710,9333.81,1686962999999,81333.79956,482,3215.37,28012.24843,0 -1686963000000,8.710,8.716,8.703,8.710,17451.54,1686963299999,151969.66244,420,12140.52,105704.60876,0 -1686963300000,8.711,8.713,8.704,8.708,8716.09,1686963599999,75908.99266,365,4212.59,36684.95634,0 -1686963600000,8.708,8.713,8.700,8.701,14056.72,1686963899999,122385.96726,495,7302.38,63576.33717,0 -1686963900000,8.700,8.701,8.694,8.700,9482.74,1686964199999,82480.62832,385,5169.22,44964.04038,0 -1686964200000,8.700,8.708,8.697,8.707,11737.10,1686964499999,102153.92232,377,7396.33,64376.34892,0 -1686964500000,8.707,8.719,8.706,8.716,8281.27,1686964799999,72152.97773,295,5650.60,49229.84950,0 -1686964800000,8.717,8.717,8.710,8.714,3527.17,1686965099999,30733.36461,168,1309.30,11406.93865,0 -1686965100000,8.714,8.738,8.714,8.731,12827.57,1686965399999,111958.78618,423,7700.94,67200.40361,0 -1686965400000,8.731,8.731,8.709,8.709,17273.63,1686965699999,150625.40944,650,5337.09,46539.41239,0 -1686965700000,8.710,8.718,8.707,8.717,8968.47,1686965999999,78143.28042,362,3963.76,34533.39318,0 -1686966000000,8.717,8.723,8.713,8.714,6517.41,1686966299999,56819.67664,248,3419.18,29808.94409,0 -1686966300000,8.715,8.718,8.693,8.698,33426.65,1686966599999,291028.82304,778,17773.78,154754.87206,0 -1686966600000,8.697,8.699,8.680,8.696,27640.27,1686966899999,240168.72291,757,7937.51,68982.38307,0 -1686966900000,8.696,8.700,8.682,8.694,10633.10,1686967199999,92401.80490,452,5533.52,48092.84496,0 -1686967200000,8.694,8.700,8.679,8.693,20858.51,1686967499999,181275.89401,778,9885.89,85916.25579,0 -1686967500000,8.692,8.703,8.692,8.703,7915.21,1686967799999,68850.28980,288,4096.47,35631.35942,0 -1686967800000,8.704,8.719,8.703,8.712,12436.71,1686968099999,108388.13145,452,8370.02,72949.44363,0 -1686968100000,8.712,8.718,8.706,8.711,9003.86,1686968399999,78438.65857,314,4309.83,37545.47493,0 -1686968400000,8.711,8.711,8.698,8.711,10880.75,1686968699999,94716.46582,416,3746.62,32618.62000,0 -1686968700000,8.711,8.714,8.706,8.711,7590.49,1686968999999,66114.80215,290,4273.40,37220.34231,0 -1686969000000,8.711,8.717,8.711,8.716,5560.41,1686969299999,48451.38396,331,3805.97,33164.42637,0 -1686969300000,8.716,8.717,8.713,8.713,4409.12,1686969599999,38425.95396,277,1820.90,15869.17417,0 -1686969600000,8.713,8.724,8.713,8.723,12197.67,1686969899999,106343.81635,635,8887.74,77486.26643,0 -1686969900000,8.723,8.732,8.721,8.729,7195.49,1686970199999,62787.93013,458,3858.18,33668.92094,0 -1686970200000,8.729,8.731,8.719,8.723,10290.95,1686970499999,89785.29529,345,4486.56,39140.04517,0 -1686970500000,8.723,8.724,8.718,8.718,6363.56,1686970799999,55495.64664,182,2765.67,24120.51597,0 -1686970800000,8.719,8.737,8.718,8.732,17348.33,1686971099999,151413.34914,613,12849.67,112145.49367,0 -1686971100000,8.731,8.732,8.723,8.725,6204.38,1686971399999,54140.57765,359,2837.81,24760.90520,0 -1686971400000,8.724,8.729,8.722,8.727,5983.68,1686971699999,52212.12958,333,4031.54,35177.70928,0 -1686971700000,8.726,8.729,8.725,8.725,5794.56,1686971999999,50569.22662,213,3882.21,33881.04918,0 -1686972000000,8.725,8.729,8.725,8.729,2585.57,1686972299999,22563.93495,161,2400.73,20951.04195,0 -1686972300000,8.728,8.729,8.720,8.724,7444.13,1686972599999,64939.47184,285,3023.13,26371.04842,0 -1686972600000,8.724,8.726,8.713,8.714,5414.47,1686972899999,47215.60079,279,1639.23,14297.81447,0 -1686972900000,8.713,8.717,8.711,8.716,5603.18,1686973199999,48824.95870,259,2168.83,18899.61506,0 -1686973200000,8.716,8.721,8.711,8.721,6887.08,1686973499999,60023.52838,242,4831.42,42104.33495,0 -1686973500000,8.721,8.721,8.713,8.718,5514.10,1686973799999,48064.19361,224,2166.74,18885.27637,0 -1686973800000,8.717,8.720,8.716,8.716,1927.43,1686974099999,16802.14361,147,1390.59,12122.49741,0 -1686974100000,8.716,8.720,8.716,8.720,1378.01,1686974399999,12014.32733,141,1118.04,9747.95743,0 -1686974400000,8.720,8.724,8.695,8.696,19862.80,1686974699999,172994.06059,566,2422.69,21114.14731,0 -1686974700000,8.696,8.700,8.690,8.690,12621.65,1686974999999,109739.03167,395,3860.30,33572.12625,0 -1686975000000,8.691,8.697,8.687,8.697,9406.28,1686975299999,81753.90562,446,7424.09,64528.01592,0 -1686975300000,8.698,8.710,8.694,8.704,19336.64,1686975599999,168268.91667,561,10753.55,93582.62870,0 -1686975600000,8.703,8.709,8.701,8.704,11215.82,1686975899999,97631.44006,387,6473.53,56351.64202,0 -1686975900000,8.704,8.706,8.702,8.706,5023.74,1686976199999,43725.60210,269,2045.85,17806.96206,0 -1686976200000,8.706,8.720,8.705,8.719,8977.37,1686976499999,78228.29812,352,6661.97,58051.17089,0 -1686976500000,8.718,8.725,8.712,8.716,22283.02,1686976799999,194311.02120,468,13642.49,118987.53614,0 -1686976800000,8.717,8.729,8.716,8.728,4756.57,1686977099999,41487.21847,210,3856.56,33639.19429,0 -1686977100000,8.728,8.737,8.728,8.732,12520.03,1686977399999,109355.15390,459,6495.60,56735.06142,0 -1686977400000,8.732,8.733,8.720,8.732,9039.34,1686977699999,78876.74423,311,4637.67,40463.47357,0 -1686977700000,8.732,8.745,8.732,8.744,14986.57,1686977999999,130977.48504,610,9725.93,85005.08548,0 -1686978000000,8.745,8.745,8.729,8.732,22299.96,1686978299999,194832.41866,671,5365.43,46864.84822,0 -1686978300000,8.732,8.742,8.731,8.742,14522.67,1686978599999,126900.17156,450,10502.86,91776.58633,0 -1686978600000,8.742,8.750,8.741,8.749,10447.97,1686978899999,91376.22222,495,6599.80,57721.88641,0 -1686978900000,8.749,8.762,8.749,8.761,26243.39,1686979199999,229836.88472,570,22575.57,197732.54989,0 -1686979200000,8.760,8.761,8.754,8.759,11022.27,1686979499999,96539.47674,379,3692.50,32340.32612,0 -1686979500000,8.760,8.768,8.758,8.761,9724.93,1686979799999,85238.81031,360,6491.48,56895.37793,0 -1686979800000,8.761,8.761,8.752,8.755,11659.98,1686980099999,102082.97359,462,5268.61,46128.30075,0 -1686980100000,8.755,8.773,8.753,8.770,24588.00,1686980399999,215425.06018,694,13172.80,115404.89739,0 -1686980400000,8.770,9.000,8.767,8.902,409947.39,1686980699999,3642726.37098,9706,231230.80,2054973.67852,0 -1686980700000,8.902,8.917,8.860,8.888,102580.43,1686980999999,911211.09325,4230,49996.15,444236.32175,0 -1686981000000,8.888,8.925,8.874,8.900,69082.48,1686981299999,615284.86890,2056,37120.56,330706.59485,0 -1686981300000,8.899,8.930,8.894,8.917,71404.78,1686981599999,636267.56887,1886,39710.66,353825.61951,0 -1686981600000,8.918,8.931,8.883,8.886,58409.19,1686981899999,520047.74000,1838,21801.77,194206.18536,0 -1686981900000,8.886,8.886,8.870,8.885,41641.77,1686982199999,369655.86243,1182,25487.41,226257.17330,0 -1686982200000,8.886,8.907,8.879,8.900,34290.76,1686982499999,304997.04802,887,22342.04,198754.45954,0 -1686982500000,8.899,8.914,8.895,8.913,24190.80,1686982799999,215409.05808,919,12295.27,109505.88790,0 -1686982800000,8.912,8.920,8.903,8.908,22301.65,1686983099999,198709.46535,718,11798.40,105125.49984,0 -1686983100000,8.908,8.912,8.881,8.884,23776.66,1686983399999,211504.23714,707,7565.33,67300.48086,0 -1686983400000,8.885,8.909,8.883,8.908,15114.53,1686983699999,134508.16922,558,10267.79,91370.43089,0 -1686983700000,8.909,8.913,8.904,8.908,15790.07,1686983999999,140690.75837,451,8204.29,73104.65004,0 -1686984000000,8.909,8.912,8.888,8.896,25302.73,1686984299999,225144.43033,700,9788.18,87096.53906,0 -1686984300000,8.895,8.898,8.889,8.892,16169.47,1686984599999,143807.54887,571,6692.49,59522.50405,0 -1686984600000,8.893,8.896,8.872,8.874,13499.08,1686984899999,119940.83278,495,4001.93,35553.68043,0 -1686984900000,8.874,8.880,8.872,8.880,18392.32,1686985199999,163263.69960,557,12120.59,107596.15850,0 -1686985200000,8.880,8.883,8.860,8.868,22830.31,1686985499999,202503.70466,827,9821.71,87132.34565,0 -1686985500000,8.867,8.870,8.850,8.855,21988.03,1686985799999,194738.00023,645,9348.17,82797.74856,0 -1686985800000,8.854,8.862,8.852,8.862,14360.70,1686986099999,127223.33689,490,9143.19,80996.53959,0 -1686986100000,8.862,8.865,8.859,8.865,5360.94,1686986399999,47509.99789,331,2703.97,23963.70382,0 -1686986400000,8.865,8.866,8.855,8.858,8803.91,1686986699999,78003.99460,366,3099.13,27458.88737,0 -1686986700000,8.858,8.869,8.852,8.866,10662.86,1686986999999,94495.37365,397,7562.47,67026.67628,0 -1686987000000,8.866,8.866,8.856,8.860,6792.49,1686987299999,60180.02095,337,2877.87,25495.30110,0 -1686987300000,8.860,8.862,8.844,8.846,45950.96,1686987599999,406666.76660,735,14444.68,127830.49756,0 -1686987600000,8.846,8.862,8.845,8.860,14834.23,1686987899999,131376.86973,484,8762.55,77598.56035,0 -1686987900000,8.860,8.865,8.857,8.859,7440.61,1686988199999,65933.21874,311,5142.51,45570.73678,0 -1686988200000,8.859,8.863,8.844,8.860,18237.73,1686988499999,161490.73680,468,6678.29,59132.20838,0 -1686988500000,8.861,8.868,8.853,8.858,15172.13,1686988799999,134430.08422,435,8149.13,72202.67996,0 -1686988800000,8.858,8.868,8.849,8.851,32617.78,1686989099999,288940.29497,1145,16085.00,142494.89158,0 -1686989100000,8.851,8.856,8.828,8.828,32880.83,1686989399999,290664.82759,1199,7779.52,68796.06241,0 -1686989400000,8.829,8.837,8.826,8.829,18700.59,1686989699999,165159.48893,774,7402.05,65376.35024,0 -1686989700000,8.830,8.838,8.826,8.828,19790.58,1686989999999,174799.76558,803,8297.82,73296.44204,0 -1686990000000,8.828,8.831,8.822,8.829,11847.78,1686990299999,104569.81054,649,5722.09,50506.19663,0 -1686990300000,8.829,8.836,8.821,8.827,10172.96,1686990599999,89799.40546,729,4098.33,36179.57524,0 -1686990600000,8.827,8.830,8.819,8.820,13892.08,1686990899999,122590.67411,569,5357.09,47279.97077,0 -1686990900000,8.820,8.836,8.814,8.823,46472.69,1686991199999,410115.72139,929,19220.79,169596.25832,0 -1686991200000,8.824,8.825,8.811,8.813,14446.25,1686991499999,127390.73879,404,7215.12,63633.53365,0 -1686991500000,8.814,8.825,8.812,8.824,16346.87,1686991799999,144161.16705,525,10754.97,94849.37753,0 -1686991800000,8.825,8.830,8.822,8.825,10631.90,1686992099999,93842.01917,439,5690.39,50231.17838,0 -1686992100000,8.826,8.839,8.825,8.836,4985.52,1686992399999,44040.72184,270,3911.65,34555.41316,0 -1686992400000,8.836,8.840,8.831,8.832,10532.58,1686992699999,93055.87122,554,3405.27,30087.78252,0 -1686992700000,8.832,8.833,8.823,8.832,11053.41,1686992999999,97579.02679,560,6847.51,60451.85911,0 -1686993000000,8.832,8.844,8.832,8.844,8107.85,1686993299999,71674.34851,350,5896.85,52130.40256,0 -1686993300000,8.844,8.846,8.828,8.833,20555.61,1686993599999,181606.52123,596,6875.61,60761.02410,0 -1686993600000,8.834,8.840,8.830,8.836,10456.21,1686993899999,92399.39235,344,7056.97,62364.05670,0 -1686993900000,8.836,8.850,8.836,8.849,10028.40,1686994199999,88714.13120,358,5581.17,49369.24826,0 -1686994200000,8.848,8.865,8.845,8.865,18281.66,1686994499999,161891.47142,786,12585.37,111455.84481,0 -1686994500000,8.864,8.866,8.850,8.854,10986.77,1686994799999,97334.34019,461,3925.16,34780.93628,0 -1686994800000,8.855,8.860,8.855,8.860,5460.84,1686995099999,48367.97941,236,4174.38,36973.54005,0 -1686995100000,8.861,8.863,8.844,8.846,15163.15,1686995399999,134214.17437,432,3563.58,31542.63662,0 -1686995400000,8.846,8.848,8.838,8.848,12478.30,1686995699999,110345.05268,362,6173.87,54597.31705,0 -1686995700000,8.848,8.848,8.840,8.845,7250.10,1686995999999,64127.70856,272,2947.84,26071.19157,0 -1686996000000,8.846,8.848,8.827,8.828,11265.83,1686996299999,99596.07582,615,4441.48,39273.53546,0 -1686996300000,8.827,8.840,8.827,8.837,9609.83,1686996599999,84880.50000,468,5344.84,47205.21393,0 -1686996600000,8.837,8.850,8.836,8.844,7493.02,1686996899999,66268.24759,298,4539.23,40143.57344,0 -1686996900000,8.845,8.853,8.845,8.847,6236.65,1686997199999,55189.24316,285,3223.30,28523.34200,0 -1686997200000,8.847,8.873,8.847,8.869,24796.79,1686997499999,219825.86701,704,15753.94,139665.62652,0 -1686997500000,8.870,8.890,8.870,8.879,32630.64,1686997799999,289769.81732,809,21269.60,188884.55211,0 -1686997800000,8.880,8.890,8.869,8.886,19524.86,1686998099999,173346.90973,746,10344.82,91850.86851,0 -1686998100000,8.886,8.886,8.876,8.885,9650.18,1686998399999,85697.78771,402,3282.99,29153.71220,0 -1686998400000,8.885,8.886,8.876,8.882,9681.40,1686998699999,85989.69237,379,4149.94,36856.85466,0 -1686998700000,8.881,8.883,8.867,8.879,26601.33,1686998999999,236055.68413,466,4458.17,39576.69351,0 -1686999000000,8.879,8.880,8.869,8.880,6888.76,1686999299999,61140.81231,291,4474.74,39715.91257,0 -1686999300000,8.880,8.883,8.874,8.877,14544.26,1686999599999,129122.25475,470,6651.14,59043.90730,0 -1686999600000,8.877,8.879,8.862,8.867,15447.71,1686999899999,137035.90198,787,5499.64,48788.10841,0 -1686999900000,8.868,8.876,8.866,8.870,11669.87,1687000199999,103528.66069,360,5889.87,52249.55705,0 -1687000200000,8.871,8.873,8.867,8.871,6124.97,1687000499999,54329.55415,233,3286.88,29154.65527,0 -1687000500000,8.870,8.873,8.864,8.872,14612.99,1687000799999,129595.94454,470,6354.27,56352.88306,0 -1687000800000,8.873,8.881,8.848,8.870,107535.97,1687001099999,953357.95090,2047,51046.06,452561.54693,0 -1687001100000,8.871,8.875,8.854,8.858,15096.55,1687001399999,133826.91549,608,5998.92,53173.70321,0 -1687001400000,8.858,8.871,8.858,8.869,13567.97,1687001699999,120281.91269,525,8628.01,76494.11660,0 -1687001700000,8.869,8.869,8.842,8.845,19794.82,1687001999999,175183.08020,752,9241.30,81778.69292,0 -1687002000000,8.845,8.857,8.840,8.853,20127.00,1687002299999,178093.98059,688,10683.43,94533.28492,0 -1687002300000,8.854,8.866,8.850,8.864,9667.77,1687002599999,85670.05298,432,4857.55,43042.04611,0 -1687002600000,8.865,8.871,8.865,8.866,11464.50,1687002899999,101675.59513,311,7206.65,63916.22652,0 -1687002900000,8.866,8.869,8.857,8.859,11942.96,1687003199999,105876.66943,394,8001.58,70939.23931,0 -1687003200000,8.860,8.860,8.832,8.853,89100.63,1687003499999,788410.57037,1932,46350.13,410132.37738,0 -1687003500000,8.854,8.865,8.840,8.863,30996.74,1687003799999,274468.91107,1024,18287.73,161952.05830,0 -1687003800000,8.861,8.879,8.861,8.878,19263.60,1687004099999,170890.92408,1033,11894.02,105514.76766,0 -1687004100000,8.877,8.894,8.875,8.889,32116.07,1687004399999,285329.89932,768,23143.85,205625.22877,0 -1687004400000,8.889,8.898,8.887,8.897,13815.77,1687004699999,122856.34548,518,8408.87,74782.55215,0 -1687004700000,8.897,8.899,8.889,8.899,14672.66,1687004999999,130512.35166,391,6480.86,57650.75440,0 -1687005000000,8.899,8.902,8.889,8.892,14303.89,1687005299999,127234.70686,589,5350.07,47594.37698,0 -1687005300000,8.893,8.898,8.892,8.897,13925.74,1687005599999,123864.62234,550,6860.77,61025.01350,0 -1687005600000,8.897,8.904,8.894,8.897,18871.73,1687005899999,167958.30362,535,10167.98,90502.78722,0 -1687005900000,8.898,8.900,8.892,8.896,8733.81,1687006199999,77711.50163,311,4428.13,39404.25096,0 -1687006200000,8.897,8.899,8.886,8.891,11012.21,1687006499999,97932.00809,441,5899.41,52469.29026,0 -1687006500000,8.891,8.898,8.891,8.898,5633.17,1687006799999,50104.21465,277,2827.27,25146.91231,0 -1687006800000,8.897,8.899,8.891,8.896,12894.57,1687007099999,114721.79596,725,5506.05,48987.28673,0 -1687007100000,8.896,8.897,8.884,8.890,42713.13,1687007399999,379677.76617,874,8793.01,78164.35532,0 -1687007400000,8.891,8.904,8.886,8.901,16221.05,1687007699999,144296.75779,546,11116.42,98881.14223,0 -1687007700000,8.900,8.903,8.897,8.899,10812.37,1687007999999,96228.04802,424,3880.18,34532.58411,0 -1687008000000,8.900,8.907,8.899,8.906,10652.25,1687008299999,94836.55423,431,7338.80,65340.69451,0 -1687008300000,8.907,8.913,8.906,8.909,17845.46,1687008599999,159015.08740,459,13915.47,124006.73508,0 -1687008600000,8.909,8.911,8.901,8.901,13939.89,1687008899999,124152.82646,493,2132.29,18995.42790,0 -1687008900000,8.901,8.909,8.896,8.909,9914.82,1687009199999,88266.21601,524,5745.51,51148.39766,0 -1687009200000,8.909,8.911,8.905,8.911,9097.33,1687009499999,81031.55336,353,2023.86,18028.35316,0 -1687009500000,8.911,8.917,8.906,8.917,15446.53,1687009799999,137651.85776,541,7622.73,67934.55257,0 -1687009800000,8.917,8.945,8.909,8.917,89731.51,1687010099999,801117.73745,2017,54006.94,482102.92096,0 -1687010100000,8.917,8.921,8.912,8.918,12200.91,1687010399999,108794.31603,449,7031.03,62694.64270,0 -1687010400000,8.917,8.918,8.881,8.889,31787.59,1687010699999,282754.85811,1145,11423.46,101556.15994,0 -1687010700000,8.889,8.898,8.888,8.894,23601.46,1687010999999,209847.63759,834,8907.17,79210.09554,0 -1687011000000,8.894,8.900,8.884,8.886,24949.02,1687011299999,221838.51382,663,7194.16,63981.31241,0 -1687011300000,8.886,8.887,8.867,8.874,32917.15,1687011599999,292147.51282,1242,13579.39,120529.94723,0 -1687011600000,8.875,8.883,8.874,8.878,23168.36,1687011899999,205709.41286,669,13785.86,122403.22943,0 -1687011900000,8.878,8.878,8.856,8.859,28728.18,1687012199999,254659.01865,1016,12554.28,111273.06129,0 -1687012200000,8.859,8.864,8.851,8.852,39648.35,1687012499999,351164.77246,1404,17643.00,156288.77640,0 -1687012500000,8.852,8.857,8.844,8.850,35705.72,1687012799999,316031.36363,1009,13797.96,122136.05347,0 -1687012800000,8.849,8.864,8.845,8.862,28151.66,1687013099999,249274.27741,820,17716.47,156869.68757,0 -1687013100000,8.863,8.875,8.859,8.874,18493.20,1687013399999,163982.21639,677,10822.97,95977.50702,0 -1687013400000,8.874,8.874,8.863,8.868,6957.27,1687013699999,61697.80362,322,2061.51,18281.26978,0 -1687013700000,8.868,8.869,8.860,8.860,5341.73,1687013999999,47360.93423,278,1001.30,8878.98012,0 -1687014000000,8.859,8.877,8.854,8.861,27411.72,1687014299999,242965.56597,928,15128.57,134062.23329,0 -1687014300000,8.862,8.881,8.855,8.878,14936.73,1687014599999,132447.92490,495,8425.21,74706.92593,0 -1687014600000,8.878,8.880,8.859,8.864,10234.38,1687014899999,90759.87841,364,4351.24,38576.76984,0 -1687014900000,8.864,8.864,8.814,8.862,96298.41,1687015199999,851656.78714,2550,41517.60,367224.23003,0 -1687015200000,8.861,8.890,8.859,8.874,28802.52,1687015499999,255736.69410,841,14811.54,131493.49911,0 -1687015500000,8.875,8.909,8.875,8.896,29065.88,1687015799999,258582.89616,917,18082.58,160840.55512,0 -1687015800000,8.896,8.900,8.881,8.887,17598.17,1687016099999,156465.61301,733,7861.20,69897.91234,0 -1687016100000,8.888,8.896,8.871,8.880,29378.53,1687016399999,260932.74394,887,13356.83,118636.96006,0 -1687016400000,8.879,8.885,8.872,8.877,8999.70,1687016699999,79893.95236,332,4707.55,41790.33061,0 -1687016700000,8.878,8.894,8.876,8.883,18267.76,1687016999999,162311.19479,541,9334.23,82924.11216,0 -1687017000000,8.882,8.885,8.871,8.876,12596.91,1687017299999,111840.88975,454,4888.43,43402.89430,0 -1687017300000,8.875,8.889,8.865,8.867,16097.81,1687017599999,142890.54205,524,6734.96,59790.78361,0 -1687017600000,8.867,8.874,8.855,8.859,36330.15,1687017899999,321956.30454,1381,17997.13,159504.94489,0 -1687017900000,8.859,8.865,8.843,8.862,17911.94,1687018199999,158554.63265,655,6332.70,56056.94634,0 -1687018200000,8.862,8.888,8.861,8.883,14136.48,1687018499999,125506.92817,657,8518.89,75621.47384,0 -1687018500000,8.884,8.896,8.882,8.891,13339.61,1687018799999,118592.59645,661,7130.09,63390.25772,0 -1687018800000,8.891,8.895,8.880,8.891,19828.29,1687019099999,176261.13707,696,5431.38,48280.64624,0 -1687019100000,8.891,8.900,8.885,8.900,7555.71,1687019399999,67180.09945,498,4589.27,40810.71715,0 -1687019400000,8.900,8.904,8.892,8.894,11301.01,1687019699999,100543.07221,526,4816.47,42849.36872,0 -1687019700000,8.895,8.914,8.894,8.906,12851.93,1687019999999,114471.79744,537,7167.51,63833.05572,0 -1687020000000,8.906,8.917,8.903,8.915,10917.61,1687020299999,97296.83115,489,5830.69,51963.32914,0 -1687020300000,8.916,8.918,8.907,8.915,25118.17,1687020599999,223874.25892,673,6566.63,58537.67991,0 -1687020600000,8.916,8.932,8.911,8.928,23059.20,1687020899999,205766.03523,705,13998.91,124927.42330,0 -1687020900000,8.927,8.939,8.921,8.938,14486.73,1687021199999,129376.81813,635,7357.17,65708.33995,0 -1687021200000,8.938,8.940,8.924,8.931,15368.68,1687021499999,137262.65278,851,5844.77,52204.17784,0 -1687021500000,8.933,8.944,8.930,8.939,10933.73,1687021799999,97724.27964,486,6963.79,62242.63598,0 -1687021800000,8.939,8.945,8.927,8.940,9948.39,1687022099999,88900.91489,468,4875.16,43570.19254,0 -1687022100000,8.941,8.945,8.936,8.938,4978.13,1687022399999,44505.37547,296,1542.61,13792.22954,0 -1687022400000,8.938,8.941,8.922,8.925,9021.31,1687022699999,80574.60199,353,1330.85,11892.26203,0 -1687022700000,8.924,8.932,8.919,8.931,11097.32,1687022999999,99047.92971,363,6136.58,54777.11202,0 -1687023000000,8.931,8.933,8.915,8.916,8443.85,1687023299999,75340.29541,433,2570.34,22929.73028,0 -1687023300000,8.915,8.916,8.880,8.885,28606.81,1687023599999,254436.11777,927,9548.13,84885.61242,0 -1687023600000,8.885,8.887,8.873,8.884,35873.55,1687023899999,318617.86452,1227,16676.18,148108.28544,0 -1687023900000,8.884,8.895,8.878,8.879,17432.75,1687024199999,154865.83609,953,7293.40,64799.63618,0 -1687024200000,8.877,8.882,8.871,8.873,17815.14,1687024499999,158130.83138,1550,8087.59,71795.67112,0 -1687024500000,8.874,8.889,8.874,8.886,15856.53,1687024799999,140857.63338,471,8967.00,79648.99607,0 -1687024800000,8.886,8.901,8.882,8.901,9271.85,1687025099999,82436.70276,638,6089.87,54147.96692,0 -1687025100000,8.902,8.910,8.901,8.903,12326.50,1687025399999,109781.84806,466,5941.36,52916.06706,0 -1687025400000,8.904,8.915,8.900,8.910,13621.81,1687025699999,121378.50841,403,5765.03,51367.31831,0 -1687025700000,8.910,8.914,8.905,8.906,6795.01,1687025999999,60539.37422,322,3772.33,33610.76182,0 -1687026000000,8.907,8.913,8.905,8.913,5727.94,1687026299999,51025.61007,267,3220.35,28689.44376,0 -1687026300000,8.913,8.921,8.912,8.921,11177.87,1687026599999,99658.14235,366,7452.22,66445.32945,0 -1687026600000,8.921,8.945,8.921,8.938,41581.15,1687026899999,371360.30334,1083,29245.47,261175.74614,0 -1687026900000,8.939,8.945,8.932,8.941,24162.71,1687027199999,215986.17837,835,11388.75,101801.49783,0 -1687027200000,8.942,8.954,8.937,8.944,32538.77,1687027499999,291144.85273,1015,20695.53,185194.28333,0 -1687027500000,8.944,8.950,8.936,8.949,13022.05,1687027799999,116456.54481,547,7106.52,63565.43693,0 -1687027800000,8.950,8.974,8.949,8.971,48925.95,1687028099999,438376.91390,1792,34045.60,305054.87826,0 -1687028100000,8.971,8.971,8.956,8.961,36613.02,1687028399999,328160.18000,869,5179.61,46437.38347,0 -1687028400000,8.961,8.963,8.948,8.950,18056.97,1687028699999,161678.69502,771,8249.01,73863.42931,0 -1687028700000,8.951,8.960,8.926,8.956,33605.32,1687028999999,300525.39588,989,14054.00,125684.71671,0 -1687029000000,8.956,8.973,8.955,8.970,20130.54,1687029299999,180500.59541,711,13172.89,118112.34595,0 -1687029300000,8.969,8.971,8.952,8.956,20317.85,1687029599999,182101.99933,641,7177.70,64332.71722,0 -1687029600000,8.955,8.968,8.954,8.968,15349.66,1687029899999,137572.13259,504,9085.52,81427.04516,0 -1687029900000,8.968,8.975,8.961,8.974,10379.84,1687030199999,93096.70267,463,6116.46,54860.53725,0 -1687030200000,8.973,8.973,8.950,8.953,25066.52,1687030499999,224657.54448,852,9456.32,84756.87369,0 -1687030500000,8.953,8.962,8.952,8.954,5962.07,1687030799999,53397.35917,370,2798.30,25061.12095,0 -1687030800000,8.955,8.958,8.943,8.945,9167.56,1687031099999,82065.23744,334,3518.94,31504.22387,0 -1687031100000,8.945,8.951,8.937,8.951,12940.29,1687031399999,115727.64625,486,6201.58,55466.96738,0 -1687031400000,8.951,8.952,8.933,8.938,5306.24,1687031699999,47445.92739,340,1288.56,11520.85489,0 -1687031700000,8.939,8.952,8.937,8.947,8005.56,1687031999999,71600.45233,288,4437.44,39680.55414,0 -1687032000000,8.947,8.949,8.935,8.942,18870.66,1687032299999,168706.93022,901,11066.65,98933.56467,0 -1687032300000,8.941,8.956,8.941,8.954,32940.44,1687032599999,294806.74005,1425,23911.48,214006.03824,0 -1687032600000,8.953,8.956,8.947,8.955,13155.89,1687032899999,117770.39621,1181,9630.93,86216.95990,0 -1687032900000,8.955,8.963,8.953,8.953,11832.86,1687033199999,106001.71078,1051,6693.74,59965.75029,0 -1687033200000,8.953,8.955,8.947,8.952,7546.08,1687033499999,67548.27757,793,5118.03,45814.93376,0 -1687033500000,8.952,8.952,8.942,8.947,12561.15,1687033799999,112375.43117,287,9570.68,85618.06059,0 -1687033800000,8.947,8.950,8.910,8.915,41347.77,1687034099999,369054.28275,1029,9328.01,83264.15751,0 -1687034100000,8.915,8.930,8.914,8.926,32656.95,1687034399999,291401.17636,662,25631.63,228717.04220,0 -1687034400000,8.926,8.930,8.917,8.925,23083.89,1687034699999,205962.90275,492,14613.96,130383.53384,0 -1687034700000,8.924,8.945,8.924,8.943,6528.08,1687034999999,58328.48787,281,4670.62,41734.86800,0 -1687035000000,8.944,8.957,8.944,8.950,6257.53,1687035299999,56002.66665,339,3161.02,28288.50152,0 -1687035300000,8.951,8.955,8.951,8.952,4700.78,1687035599999,42086.99911,248,2058.94,18434.17119,0 -1687035600000,8.951,8.952,8.940,8.946,11604.97,1687035899999,103815.33798,525,2629.91,23521.67120,0 -1687035900000,8.945,8.953,8.943,8.953,6877.81,1687036199999,61536.03496,362,4072.11,36434.01661,0 -1687036200000,8.952,8.960,8.951,8.958,7587.64,1687036499999,67952.67551,326,4793.10,42926.42530,0 -1687036500000,8.958,8.964,8.954,8.960,6855.42,1687036799999,61418.01035,327,3560.19,31894.85554,0 -1687036800000,8.959,8.960,8.941,8.954,18215.13,1687037099999,163037.69317,435,4798.26,42935.44528,0 -1687037100000,8.953,8.953,8.944,8.944,4820.52,1687037399999,43137.99776,266,1518.55,13587.76803,0 -1687037400000,8.945,8.947,8.940,8.941,4307.36,1687037699999,38526.59957,278,2275.73,20356.85601,0 -1687037700000,8.941,8.942,8.926,8.932,9411.88,1687037999999,84058.08118,405,4292.77,38336.14312,0 -1687038000000,8.931,8.935,8.924,8.924,10879.92,1687038299999,97140.13302,369,2138.95,19105.21460,0 -1687038300000,8.924,8.926,8.922,8.924,4996.59,1687038599999,44590.93523,270,1752.22,15637.93238,0 -1687038600000,8.925,8.935,8.923,8.934,7060.50,1687038899999,63039.38482,317,5334.76,47634.52422,0 -1687038900000,8.934,8.935,8.921,8.927,9930.07,1687039199999,88648.26306,301,3461.38,30891.24426,0 -1687039200000,8.927,8.935,8.926,8.930,22509.44,1687039499999,201044.80189,821,11720.79,104684.02943,0 -1687039500000,8.931,8.934,8.928,8.928,11493.89,1687039799999,102651.19974,500,4908.39,43837.42158,0 -1687039800000,8.928,8.944,8.928,8.942,24609.34,1687040099999,219947.07438,743,18422.09,164629.96730,0 -1687040100000,8.941,8.946,8.938,8.939,8609.89,1687040399999,76982.11761,306,2720.59,24325.47429,0 -1687040400000,8.939,8.940,8.931,8.932,5714.02,1687040699999,51068.62670,242,2109.38,18850.73475,0 -1687040700000,8.933,8.933,8.926,8.928,5149.96,1687040999999,45979.85646,198,2029.95,18122.29790,0 -1687041000000,8.928,8.931,8.926,8.926,8386.71,1687041299999,74883.38020,367,3990.04,35627.47461,0 -1687041300000,8.926,8.929,8.925,8.925,6027.06,1687041599999,53801.04176,336,3788.00,33813.44998,0 -1687041600000,8.925,8.929,8.925,8.926,6499.83,1687041899999,58022.94878,440,3998.88,35698.05364,0 -1687041900000,8.926,8.930,8.926,8.927,6033.53,1687042199999,53867.65638,432,3917.00,34971.58302,0 -1687042200000,8.927,8.931,8.926,8.929,4310.96,1687042499999,38489.17688,200,3178.50,28378.46492,0 -1687042500000,8.929,8.931,8.926,8.926,3708.27,1687042799999,33108.99451,170,1839.61,16425.28456,0 -1687042800000,8.929,8.934,8.927,8.930,19207.73,1687043099999,171545.68212,481,16013.98,143027.13605,0 -1687043100000,8.931,8.942,8.930,8.933,20388.55,1687043399999,182225.36682,382,15695.89,140288.09632,0 -1687043400000,8.934,8.940,8.934,8.939,4112.28,1687043699999,36746.57571,260,2643.62,23623.91203,0 -1687043700000,8.939,8.940,8.920,8.921,24181.49,1687043999999,215904.87556,582,7910.54,70640.11567,0 -1687044000000,8.921,8.921,8.913,8.915,15671.40,1687044299999,139747.23798,459,5844.56,52119.36484,0 -1687044300000,8.914,8.921,8.914,8.915,8485.81,1687044599999,75672.66428,406,4654.24,41504.63500,0 -1687044600000,8.916,8.921,8.898,8.898,30343.90,1687044899999,270313.41991,711,4920.14,43860.59635,0 -1687044900000,8.898,8.904,8.895,8.898,19758.38,1687045199999,175831.93997,550,6875.03,61190.49108,0 -1687045200000,8.897,8.898,8.884,8.891,17597.65,1687045499999,156431.91587,505,6252.07,55575.63018,0 -1687045500000,8.891,8.904,8.891,8.899,15431.44,1687045799999,137314.27313,469,12194.36,108511.48617,0 -1687045800000,8.900,8.902,8.888,8.900,11990.92,1687046099999,106637.05974,387,7886.14,70121.64019,0 -1687046100000,8.900,8.900,8.891,8.894,6322.64,1687046399999,56236.05926,308,2990.81,26599.66051,0 -1687046400000,8.895,8.911,8.893,8.911,28101.97,1687046699999,250190.12359,1079,17612.35,156813.24296,0 -1687046700000,8.911,8.918,8.907,8.916,11051.65,1687046999999,98503.33414,639,8912.33,79434.83124,0 -1687047000000,8.916,8.928,8.913,8.917,24298.81,1687047299999,216730.89361,1047,13155.25,117351.24538,0 -1687047300000,8.917,8.917,8.881,8.907,35189.86,1687047599999,313114.67351,1568,21624.55,192411.95256,0 -1687047600000,8.907,8.908,8.841,8.858,111040.40,1687047899999,984135.93340,2663,50007.75,443270.86396,0 -1687047900000,8.860,8.872,8.849,8.868,32562.92,1687048199999,288564.59175,1263,16821.79,149092.40995,0 -1687048200000,8.868,8.869,8.834,8.837,53768.60,1687048499999,475697.53273,1706,19868.99,175778.87881,0 -1687048500000,8.837,8.848,8.830,8.834,28418.12,1687048799999,251203.90325,1330,17602.13,155591.77043,0 -1687048800000,8.833,8.834,8.816,8.825,41126.18,1687049099999,362906.14132,1278,23167.13,204443.75920,0 -1687049100000,8.826,8.848,8.824,8.847,27934.27,1687049399999,246821.77288,1035,18379.58,162405.63741,0 -1687049400000,8.848,8.851,8.839,8.845,17005.22,1687049699999,150438.74451,674,8720.20,77147.41135,0 -1687049700000,8.845,8.849,8.839,8.840,12395.00,1687049999999,109613.83652,553,9566.16,84600.37980,0 -1687050000000,8.840,8.840,8.822,8.822,19775.28,1687050299999,174613.68359,819,8461.83,74719.96072,0 -1687050300000,8.823,8.824,8.816,8.819,25274.07,1687050599999,222890.37379,855,14068.51,124068.49780,0 -1687050600000,8.819,8.821,8.802,8.815,30940.78,1687050899999,272656.73037,1084,12874.24,113477.30344,0 -1687050900000,8.815,8.819,8.765,8.771,140620.50,1687051199999,1236128.52056,3021,44036.53,386912.91336,0 -1687051200000,8.771,8.771,8.751,8.754,53344.78,1687051499999,467274.01627,1471,20954.29,183548.62256,0 -1687051500000,8.756,8.765,8.755,8.763,12700.49,1687051799999,111261.61570,601,7257.04,63573.70457,0 -1687051800000,8.764,8.770,8.750,8.763,46552.68,1687052099999,407845.51384,1470,30633.53,268386.54818,0 -1687052100000,8.763,8.770,8.758,8.758,26396.10,1687052399999,231339.85361,1153,16582.00,145340.40390,0 -1687052400000,8.757,8.762,8.744,8.758,23570.07,1687052699999,206274.83133,898,15913.28,139255.63989,0 -1687052700000,8.759,8.771,8.756,8.768,12791.34,1687052999999,112099.82110,595,8613.63,75490.80336,0 -1687053000000,8.768,8.776,8.767,8.774,15400.53,1687053299999,135104.44251,653,10492.37,92044.78060,0 -1687053300000,8.773,8.776,8.771,8.772,9786.25,1687053599999,85853.07145,321,7464.57,65486.02392,0 -1687053600000,8.773,8.775,8.769,8.774,20231.35,1687053899999,177480.64377,952,12795.95,112258.07851,0 -1687053900000,8.774,8.796,8.773,8.791,42062.88,1687054199999,369415.48512,1137,32587.07,286149.04925,0 -1687054200000,8.791,8.801,8.790,8.791,11290.07,1687054499999,99319.20216,534,5033.56,44288.37552,0 -1687054500000,8.790,8.791,8.780,8.785,15580.39,1687054799999,136866.38473,596,9655.66,84817.58041,0 -1687054800000,8.784,8.786,8.773,8.780,12044.07,1687055099999,105726.86945,487,4947.05,43424.24064,0 -1687055100000,8.780,8.781,8.770,8.770,9927.36,1687055399999,87129.94413,419,5149.45,45199.52154,0 -1687055400000,8.771,8.773,8.762,8.768,16415.73,1687055699999,143924.08873,622,7537.17,66074.72457,0 -1687055700000,8.767,8.767,8.751,8.752,4452.37,1687055999999,38996.32989,234,1289.79,11297.21644,0 -1687056000000,8.752,8.764,8.752,8.756,14467.84,1687056299999,126689.27535,686,10693.40,93630.23852,0 -1687056300000,8.757,8.764,8.754,8.763,6302.02,1687056599999,55193.86176,414,4994.93,43749.54250,0 -1687056600000,8.764,8.769,8.760,8.760,7566.79,1687056899999,66326.85262,424,2693.74,23612.95690,0 -1687056900000,8.759,8.767,8.757,8.766,8822.23,1687057199999,77285.80733,467,6989.22,61225.19411,0 -1687057200000,8.767,8.772,8.765,8.770,13463.38,1687057499999,118052.32484,800,6778.44,59438.22560,0 -1687057500000,8.770,8.774,8.761,8.773,17797.55,1687057799999,156036.50174,852,7417.94,65029.37709,0 -1687057800000,8.773,8.793,8.772,8.786,19783.76,1687058099999,173787.46849,776,9062.39,79602.68562,0 -1687058100000,8.785,8.792,8.775,8.777,9400.36,1687058399999,82581.06468,328,3401.65,29878.10390,0 -1687058400000,8.778,8.792,8.778,8.791,5565.30,1687058699999,48889.76493,353,3028.87,26605.54628,0 -1687058700000,8.791,8.802,8.790,8.802,19730.98,1687058999999,173530.45976,605,9146.82,80459.96268,0 -1687059000000,8.801,8.803,8.789,8.789,12193.77,1687059299999,107260.84996,532,6468.52,56897.05548,0 -1687059300000,8.789,8.805,8.789,8.804,7203.72,1687059599999,63366.43491,501,5987.55,52665.75177,0 -1687059600000,8.804,8.805,8.799,8.799,5394.01,1687059899999,47482.55625,224,1235.14,10871.44995,0 -1687059900000,8.800,8.800,8.794,8.795,5687.75,1687060199999,50035.65054,260,2162.71,19024.83332,0 -1687060200000,8.795,8.802,8.795,8.801,4647.51,1687060499999,40889.97736,237,4177.00,36750.47977,0 -1687060500000,8.801,8.818,8.797,8.817,120739.37,1687060799999,1063353.86607,1708,78092.19,687808.27205,0 -1687060800000,8.816,8.818,8.795,8.805,92851.11,1687061099999,817594.46059,2088,46880.82,412767.14665,0 -1687061100000,8.806,8.810,8.792,8.805,81362.07,1687061399999,716079.44894,2374,46310.57,407568.47357,0 -1687061400000,8.805,8.808,8.789,8.792,43378.48,1687061699999,381724.93700,1676,20402.35,179540.03560,0 -1687061700000,8.791,8.811,8.791,8.810,20975.51,1687061999999,184582.72295,842,17062.96,150144.93561,0 -1687062000000,8.810,8.813,8.800,8.804,21248.10,1687062299999,187106.66434,784,12449.85,109612.38071,0 -1687062300000,8.803,8.815,8.801,8.813,9108.20,1687062599999,80221.27915,472,6091.40,53651.21378,0 -1687062600000,8.812,8.821,8.811,8.818,11260.29,1687062899999,99275.68463,606,8939.17,78813.81924,0 -1687062900000,8.818,8.822,8.811,8.817,8621.59,1687063199999,76012.22718,1044,5188.70,45748.48187,0 -1687063200000,8.816,8.823,8.816,8.819,5085.24,1687063499999,44845.03894,606,2674.99,23590.58194,0 -1687063500000,8.819,8.827,8.816,8.826,6311.86,1687063799999,55675.48341,453,2998.22,26450.37626,0 -1687063800000,8.826,8.834,8.801,8.816,24012.77,1687064099999,211706.97308,750,9246.50,81517.48270,0 -1687064100000,8.816,8.822,8.810,8.820,5248.65,1687064399999,46284.41972,247,3306.31,29156.83621,0 -1687064400000,8.821,8.821,8.804,8.805,10729.73,1687064699999,94517.02395,454,3750.15,33033.41881,0 -1687064700000,8.806,8.806,8.798,8.799,10826.03,1687064999999,95289.53710,370,5802.28,51071.91941,0 -1687065000000,8.799,8.807,8.796,8.806,4435.46,1687065299999,39030.98206,367,2809.30,24722.75596,0 -1687065300000,8.807,8.810,8.800,8.806,9892.86,1687065599999,87095.39498,314,3351.63,29511.70663,0 -1687065600000,8.805,8.837,8.803,8.836,32006.53,1687065899999,282489.37936,936,21652.71,191074.26559,0 -1687065900000,8.836,8.837,8.820,8.826,15410.68,1687066199999,136005.57469,541,3962.52,34967.09343,0 -1687066200000,8.825,8.825,8.813,8.817,9622.33,1687066499999,84850.65848,546,4970.00,43826.71211,0 -1687066500000,8.817,8.833,8.817,8.831,8399.69,1687066799999,74137.07598,483,6189.25,54626.24617,0 -1687066800000,8.830,8.838,8.825,8.830,18656.15,1687067099999,164781.44071,574,9791.94,86480.84120,0 -1687067100000,8.830,8.830,8.813,8.814,17935.79,1687067399999,158163.44600,475,11244.31,99150.96967,0 -1687067400000,8.813,8.813,8.791,8.792,12174.00,1687067699999,107142.23093,389,4214.77,37091.13380,0 -1687067700000,8.792,8.795,8.781,8.785,12673.66,1687067999999,111360.74275,457,5983.70,52574.87741,0 -1687068000000,8.786,8.791,8.749,8.777,40688.92,1687068299999,356681.39098,1300,18437.75,161621.32465,0 -1687068300000,8.777,8.788,8.775,8.788,10911.78,1687068599999,95837.91479,325,7291.39,64043.12211,0 -1687068600000,8.789,8.793,8.781,8.785,11650.41,1687068899999,102374.54281,329,6031.30,52993.37899,0 -1687068900000,8.785,8.785,8.770,8.780,11435.76,1687069199999,100401.57515,391,4389.13,38529.50103,0 -1687069200000,8.780,8.787,8.778,8.782,7644.46,1687069499999,67137.92411,398,5202.44,45693.36040,0 -1687069500000,8.783,8.789,8.777,8.783,5467.63,1687069799999,48020.16354,273,3831.05,33648.06483,0 -1687069800000,8.784,8.784,8.776,8.781,5944.31,1687070099999,52184.72774,400,3803.36,33388.11932,0 -1687070100000,8.782,8.789,8.780,8.787,5050.26,1687070399999,44359.07796,269,3561.80,31286.56516,0 -1687070400000,8.787,8.788,8.781,8.781,2346.70,1687070699999,20615.70837,140,668.99,5877.98740,0 -1687070700000,8.782,8.793,8.782,8.791,8315.28,1687070999999,73083.36141,293,7893.77,69377.88027,0 -1687071000000,8.791,8.798,8.788,8.788,9892.10,1687071299999,86987.34665,357,4073.14,35821.44514,0 -1687071300000,8.789,8.791,8.783,8.790,6047.06,1687071599999,53124.07495,293,2327.81,20451.90339,0 -1687071600000,8.790,8.796,8.789,8.790,10518.15,1687071899999,92475.92139,603,6848.67,60214.83815,0 -1687071900000,8.791,8.807,8.789,8.802,15653.40,1687072199999,137747.42170,642,11377.50,100111.62391,0 -1687072200000,8.802,8.820,8.802,8.819,13551.12,1687072499999,119427.19354,581,9838.16,86699.36738,0 -1687072500000,8.818,8.829,8.818,8.826,17911.60,1687072799999,158018.57624,832,8519.50,75160.50828,0 -1687072800000,8.824,8.825,8.811,8.823,10121.59,1687073099999,89266.43110,435,5115.17,45113.54392,0 -1687073100000,8.824,8.826,8.811,8.813,5382.90,1687073399999,47465.31509,274,2001.20,17643.61766,0 -1687073400000,8.814,8.821,8.808,8.809,9735.83,1687073699999,85827.54736,335,5788.82,51042.00471,0 -1687073700000,8.809,8.821,8.808,8.819,10148.17,1687073999999,89467.97809,368,6484.92,57163.60814,0 -1687074000000,8.820,8.823,8.807,8.809,11247.77,1687074299999,99116.86535,358,4337.93,38230.19557,0 -1687074300000,8.809,8.825,8.785,8.788,55357.36,1687074599999,487379.76474,1277,25761.61,226816.45467,0 -1687074600000,8.787,8.800,8.772,8.776,21621.36,1687074899999,189956.35721,615,9808.95,86178.06019,0 -1687074900000,8.776,8.781,8.771,8.774,14125.12,1687075199999,123958.19625,559,8162.53,71633.33863,0 -1687075200000,8.775,8.778,8.763,8.775,27096.71,1687075499999,237657.08643,1032,13585.19,119152.88483,0 -1687075500000,8.775,8.785,8.775,8.785,16974.37,1687075799999,149055.44355,785,10289.13,90349.61183,0 -1687075800000,8.785,8.788,8.774,8.776,12218.32,1687076099999,107305.61584,826,6838.00,60056.89848,0 -1687076100000,8.776,8.781,8.747,8.751,25894.72,1687076399999,226861.47979,1287,11088.96,97154.01326,0 -1687076400000,8.751,8.768,8.750,8.754,22388.12,1687076699999,196054.49786,991,13869.33,121460.06029,0 -1687076700000,8.753,8.764,8.746,8.757,14937.21,1687076999999,130778.32046,709,8208.76,71869.24057,0 -1687077000000,8.757,8.775,8.755,8.772,14242.63,1687077299999,124865.26618,726,10567.72,92648.20780,0 -1687077300000,8.772,8.772,8.755,8.765,14648.88,1687077599999,128376.62171,449,6139.40,53794.67698,0 -1687077600000,8.764,8.770,8.757,8.757,5798.94,1687077899999,50826.42995,230,2576.03,22583.88728,0 -1687077900000,8.758,8.762,8.753,8.756,8782.68,1687078199999,76914.92387,424,3191.77,27954.05535,0 -1687078200000,8.756,8.762,8.750,8.752,10907.63,1687078499999,95502.76333,388,5376.16,47072.57422,0 -1687078500000,8.753,8.767,8.750,8.754,8747.54,1687078799999,76614.46076,507,4413.45,38652.64787,0 -1687078800000,8.753,8.756,8.742,8.746,17443.81,1687079099999,152600.62230,896,7146.59,62518.47220,0 -1687079100000,8.747,8.752,8.743,8.745,8998.66,1687079399999,78713.18217,483,5299.86,46360.71304,0 -1687079400000,8.744,8.752,8.742,8.750,10859.52,1687079699999,94983.34785,466,7089.65,62013.92292,0 -1687079700000,8.750,8.754,8.743,8.751,9776.57,1687079999999,85538.21277,368,4596.65,40221.85709,0 -1687080000000,8.751,8.758,8.742,8.757,10413.45,1687080299999,91097.62026,367,4578.19,40059.32010,0 -1687080300000,8.757,8.763,8.754,8.763,7367.98,1687080599999,64532.46419,382,4532.12,39694.81257,0 -1687080600000,8.763,8.784,8.763,8.779,15512.11,1687080899999,136131.74898,544,9417.65,82640.90494,0 -1687080900000,8.780,8.791,8.780,8.789,8073.36,1687081199999,70931.51135,458,3440.83,30228.15660,0 -1687081200000,8.790,8.793,8.781,8.783,10416.52,1687081499999,91539.52973,371,3710.01,32611.77055,0 -1687081500000,8.782,8.798,8.782,8.798,10163.46,1687081799999,89336.02204,466,5644.91,49614.31414,0 -1687081800000,8.797,8.803,8.788,8.791,22805.74,1687082099999,200622.20399,578,15324.83,134823.70961,0 -1687082100000,8.791,8.797,8.788,8.795,5217.09,1687082399999,45871.16022,327,1858.90,16343.79306,0 -1687082400000,8.795,8.800,8.781,8.785,21328.51,1687082699999,187424.46724,924,5214.12,45840.08952,0 -1687082700000,8.785,8.791,8.782,8.786,6627.80,1687082999999,58236.97934,580,3792.88,33329.53931,0 -1687083000000,8.786,8.794,8.784,8.788,7800.44,1687083299999,68560.21601,572,3873.54,34045.45192,0 -1687083300000,8.786,8.792,8.767,8.772,14900.89,1687083599999,130760.26627,626,6194.04,54365.95205,0 -1687083600000,8.773,8.773,8.763,8.769,9752.20,1687083899999,85496.57053,474,5374.48,47120.53188,0 -1687083900000,8.769,8.776,8.767,8.773,7279.50,1687084199999,63854.11211,384,3874.71,33988.55835,0 -1687084200000,8.774,8.778,8.770,8.775,10573.64,1687084499999,92767.73600,403,4114.89,36102.55778,0 -1687084500000,8.774,8.775,8.769,8.772,6499.34,1687084799999,57009.49540,322,3031.02,26586.82192,0 -1687084800000,8.771,8.775,8.770,8.772,6162.46,1687085099999,54053.99404,313,3823.64,33540.08439,0 -1687085100000,8.773,8.788,8.771,8.771,5692.18,1687085399999,49978.24680,401,3342.53,29347.24337,0 -1687085400000,8.772,8.775,8.757,8.761,12368.71,1687085699999,108421.78159,345,3564.84,31242.84216,0 -1687085700000,8.762,8.766,8.757,8.760,15634.61,1687085999999,136980.02397,380,10221.82,89557.79760,0 -1687086000000,8.760,8.763,8.750,8.755,8509.90,1687086299999,74517.00793,507,4899.37,42899.98227,0 -1687086300000,8.755,8.760,8.747,8.760,7524.83,1687086599999,65867.65726,384,3977.10,34819.13031,0 -1687086600000,8.759,8.767,8.757,8.767,5381.25,1687086899999,47157.25369,281,4562.31,39983.82090,0 -1687086900000,8.769,8.772,8.755,8.757,7509.76,1687087199999,65820.45187,322,2564.35,22475.73788,0 -1687087200000,8.756,8.757,8.735,8.738,28313.62,1687087499999,247621.88331,849,8877.60,77654.65093,0 -1687087500000,8.739,8.744,8.730,8.733,14308.06,1687087799999,125012.87227,477,4679.38,40889.40351,0 -1687087800000,8.733,8.738,8.732,8.736,6654.01,1687088099999,58124.92568,396,4701.52,41068.60566,0 -1687088100000,8.736,8.737,8.722,8.724,12778.84,1687088399999,111548.09321,673,4419.22,38578.41572,0 -1687088400000,8.723,8.737,8.722,8.735,11117.55,1687088699999,97053.52265,439,7191.41,62784.07354,0 -1687088700000,8.736,8.749,8.735,8.735,11961.57,1687088999999,104579.07447,410,7969.69,69680.93869,0 -1687089000000,8.736,8.740,8.727,8.738,9514.98,1687089299999,83097.08648,393,5401.94,47182.95973,0 -1687089300000,8.738,8.747,8.734,8.740,59809.55,1687089599999,522706.00355,798,27217.59,237885.86135,0 -1687089600000,8.739,8.748,8.739,8.747,13441.39,1687089899999,117545.88464,906,9586.91,83839.00301,0 -1687089900000,8.746,8.766,8.746,8.762,25090.02,1687090199999,219637.86742,1261,17145.94,150107.66299,0 -1687090200000,8.762,8.769,8.759,8.766,13932.61,1687090499999,122113.39965,672,9238.84,80975.52720,0 -1687090500000,8.765,8.767,8.743,8.746,13312.31,1687090799999,116539.94127,501,5418.05,47431.97692,0 -1687090800000,8.746,8.749,8.742,8.744,7151.51,1687091099999,62538.34661,325,3410.06,29820.72757,0 -1687091100000,8.743,8.746,8.728,8.728,9632.13,1687091399999,84145.35931,388,2645.67,23118.60817,0 -1687091400000,8.729,8.729,8.712,8.720,36769.86,1687091699999,320599.43257,1086,10900.52,95061.99479,0 -1687091700000,8.720,8.732,8.714,8.730,11769.48,1687091999999,102666.46351,579,7770.49,67787.59528,0 -1687092000000,8.731,8.758,8.729,8.755,12297.68,1687092299999,107537.68141,534,8559.75,74843.12477,0 -1687092300000,8.759,8.759,8.741,8.745,11967.69,1687092599999,104720.43875,567,4959.76,43395.42907,0 -1687092600000,8.745,8.767,8.741,8.765,19018.15,1687092899999,166552.88045,518,13472.66,117989.94883,0 -1687092900000,8.765,8.773,8.765,8.770,13220.05,1687093199999,115948.63211,373,9885.26,86701.59198,0 -1687093200000,8.769,8.777,8.767,8.768,10947.20,1687093499999,96027.53786,645,6061.27,53168.23923,0 -1687093500000,8.768,8.773,8.760,8.773,14333.42,1687093799999,125633.07890,479,7277.41,63780.54773,0 -1687093800000,8.773,8.773,8.764,8.770,5586.42,1687094099999,48987.67026,300,2917.94,25588.47638,0 -1687094100000,8.770,8.775,8.761,8.762,19552.69,1687094399999,171431.53768,655,8635.18,75713.25736,0 -1687094400000,8.762,8.763,8.743,8.749,14650.73,1687094699999,128172.11534,525,8089.18,70761.57487,0 -1687094700000,8.751,8.770,8.751,8.760,13182.54,1687094999999,115501.09433,522,7372.77,64587.68747,0 -1687095000000,8.759,8.762,8.744,8.746,9486.38,1687095299999,83029.47332,497,3517.26,30772.85940,0 -1687095300000,8.745,8.747,8.732,8.736,12605.28,1687095599999,110166.40432,477,6095.63,53274.72148,0 -1687095600000,8.735,8.738,8.729,8.732,11940.04,1687095899999,104265.15170,466,6387.75,55782.39175,0 -1687095900000,8.732,8.734,8.724,8.733,11154.63,1687096199999,97356.03292,435,6085.18,53113.46212,0 -1687096200000,8.732,8.736,8.722,8.722,15670.78,1687096499999,136791.64104,499,6509.08,56829.31607,0 -1687096500000,8.721,8.724,8.706,8.710,33094.62,1687096799999,288344.37998,987,11220.63,97791.50534,0 -1687096800000,8.709,8.711,8.684,8.694,55790.79,1687097099999,485050.82992,2009,24429.78,212384.55572,0 -1687097100000,8.694,8.696,8.683,8.686,21779.37,1687097399999,189227.76225,668,8338.34,72463.09282,0 -1687097400000,8.685,8.702,8.682,8.695,26545.55,1687097699999,230724.84283,860,19283.55,167613.82063,0 -1687097700000,8.695,8.707,8.691,8.701,11761.53,1687097999999,102330.06867,547,6306.75,54876.09202,0 -1687098000000,8.701,8.703,8.689,8.690,10250.28,1687098299999,89119.73605,440,4454.21,38730.87166,0 -1687098300000,8.690,8.710,8.689,8.708,18060.94,1687098599999,157163.08464,673,12052.86,104875.62829,0 -1687098600000,8.708,8.712,8.701,8.705,26549.53,1687098899999,231161.37809,758,13705.30,119332.80318,0 -1687098900000,8.704,8.728,8.704,8.724,33114.02,1687099199999,288556.33844,910,24073.50,209755.83523,0 -1687099200000,8.723,8.736,8.717,8.725,26070.99,1687099499999,227490.73036,804,12799.94,111683.20490,0 -1687099500000,8.725,8.732,8.714,8.720,20649.24,1687099799999,180117.14762,687,10067.14,87799.50830,0 -1687099800000,8.720,8.726,8.714,8.722,22847.06,1687100099999,199231.09658,587,11075.74,96585.68668,0 -1687100100000,8.721,8.733,8.715,8.733,14045.25,1687100399999,122548.87648,569,7656.63,66808.51083,0 -1687100400000,8.733,8.737,8.702,8.707,18548.94,1687100699999,161778.38579,663,6277.35,54734.16716,0 -1687100700000,8.707,8.722,8.706,8.722,13927.72,1687100999999,121391.49808,564,7960.24,69382.14742,0 -1687101000000,8.721,8.728,8.714,8.720,9381.79,1687101299999,81827.08526,387,5192.11,45288.86151,0 -1687101300000,8.719,8.724,8.716,8.719,5192.45,1687101599999,45278.93698,293,3116.93,27182.67298,0 -1687101600000,8.720,8.723,8.718,8.718,4935.66,1687101899999,43036.67629,253,2642.00,23036.51936,0 -1687101900000,8.718,8.719,8.709,8.710,12572.48,1687102199999,109550.58554,306,7797.80,67952.50731,0 -1687102200000,8.710,8.713,8.688,8.692,47252.05,1687102499999,410978.71889,1006,21553.36,187488.33364,0 -1687102500000,8.692,8.704,8.686,8.690,57030.32,1687102799999,495946.35971,1216,30901.87,268736.28593,0 -1687102800000,8.691,8.709,8.691,8.695,13345.93,1687103099999,116095.41377,363,6760.60,58813.67329,0 -1687103100000,8.696,8.710,8.695,8.710,12155.24,1687103399999,105768.39955,409,7101.74,61803.00841,0 -1687103400000,8.710,8.714,8.709,8.713,8474.26,1687103699999,73827.09160,341,4187.72,36482.66486,0 -1687103700000,8.712,8.727,8.712,8.725,13218.42,1687103999999,115269.58175,430,8728.11,76101.60215,0 -1687104000000,8.724,8.725,8.702,8.707,18897.82,1687104299999,164718.29944,699,6791.60,59184.00270,0 -1687104300000,8.707,8.733,8.706,8.724,28717.56,1687104599999,250460.40422,756,18747.45,163498.40835,0 -1687104600000,8.725,8.727,8.715,8.721,9253.98,1687104899999,80699.81907,475,3631.36,31667.71347,0 -1687104900000,8.721,8.742,8.717,8.741,18863.69,1687105199999,164711.13035,939,9446.05,82480.57563,0 -1687105200000,8.741,8.751,8.739,8.745,23657.24,1687105499999,206893.09872,864,8339.65,72935.41450,0 -1687105500000,8.745,8.746,8.735,8.744,16683.39,1687105799999,145820.01988,626,6577.01,57491.09816,0 -1687105800000,8.744,8.758,8.743,8.743,27132.66,1687106099999,237335.37696,784,8767.41,76706.90381,0 -1687106100000,8.744,8.745,8.730,8.735,17013.63,1687106399999,148636.75616,494,4233.39,36984.88226,0 -1687106400000,8.735,8.737,8.730,8.734,4432.88,1687106699999,38716.99037,239,1996.14,17435.40038,0 -1687106700000,8.734,8.734,8.713,8.718,15215.70,1687106999999,132701.11170,541,5264.41,45902.15940,0 -1687107000000,8.718,8.737,8.717,8.737,15699.26,1687107299999,137011.23851,488,9761.68,85189.15433,0 -1687107300000,8.737,8.749,8.726,8.748,11369.84,1687107599999,99333.03355,450,5856.63,51182.13592,0 -1687107600000,8.749,8.754,8.742,8.745,12638.14,1687107899999,110566.44871,643,5668.77,49597.43998,0 -1687107900000,8.744,8.753,8.743,8.745,5542.16,1687108199999,48481.03438,316,2819.53,24664.19892,0 -1687108200000,8.745,8.746,8.733,8.734,8842.58,1687108499999,77267.36159,335,3648.86,31880.85902,0 -1687108500000,8.735,8.743,8.735,8.738,6743.08,1687108799999,58932.21577,252,4543.34,39705.40138,0 -1687108800000,8.738,8.739,8.713,8.716,16527.43,1687109099999,144176.45595,422,7424.90,64781.21359,0 -1687109100000,8.717,8.723,8.711,8.717,13115.18,1687109399999,114294.07565,320,8772.74,76450.78460,0 -1687109400000,8.717,8.721,8.701,8.708,20017.00,1687109699999,174340.39417,565,8754.30,76241.86832,0 -1687109700000,8.708,8.712,8.705,8.712,6542.88,1687109999999,56968.80944,201,4981.55,43375.12907,0 -1687110000000,8.713,8.721,8.711,8.716,12873.09,1687110299999,112209.97443,371,5136.81,44778.72790,0 -1687110300000,8.716,8.733,8.713,8.732,20578.35,1687110599999,179599.34169,458,16554.15,144501.53938,0 -1687110600000,8.732,8.733,8.720,8.730,6917.33,1687110899999,60358.25923,251,2301.56,20083.67756,0 -1687110900000,8.729,8.736,8.727,8.727,5830.27,1687111199999,50905.87533,312,1884.97,16458.89588,0 -1687111200000,8.729,8.729,8.708,8.709,12576.95,1687111499999,109595.49968,453,5383.96,46901.39990,0 -1687111500000,8.708,8.714,8.707,8.711,8671.31,1687111799999,75523.30201,285,6598.23,57468.12948,0 -1687111800000,8.711,8.712,8.700,8.702,8380.91,1687112099999,72950.18395,243,3844.00,33449.93497,0 -1687112100000,8.702,8.709,8.702,8.708,4762.27,1687112399999,41464.07270,164,2752.05,23959.40002,0 -1687112400000,8.708,8.708,8.697,8.703,21470.49,1687112699999,186858.00963,448,9022.43,78532.66206,0 -1687112700000,8.702,8.706,8.700,8.701,2062.19,1687112999999,17947.27740,183,1536.75,13374.61469,0 -1687113000000,8.702,8.705,8.697,8.699,9084.83,1687113299999,79043.00357,234,3072.52,26731.93154,0 -1687113300000,8.699,8.703,8.695,8.695,8120.08,1687113599999,70634.16245,294,4999.78,43493.87956,0 -1687113600000,8.695,8.701,8.692,8.701,12193.96,1687113899999,106021.13698,406,6158.16,53550.14145,0 -1687113900000,8.700,8.710,8.695,8.709,12424.53,1687114199999,108098.32418,547,8394.00,73030.19082,0 -1687114200000,8.708,8.710,8.704,8.710,6635.82,1687114499999,57783.32871,273,3104.44,27035.24127,0 -1687114500000,8.709,8.718,8.709,8.716,6582.77,1687114799999,57370.31333,300,3130.59,27283.09034,0 -1687114800000,8.717,8.725,8.712,8.720,15717.06,1687115099999,137046.53006,688,7661.22,66809.43138,0 -1687115100000,8.721,8.721,8.706,8.707,16408.89,1687115399999,142946.12542,531,3940.10,34325.49610,0 -1687115400000,8.708,8.717,8.706,8.712,6947.71,1687115699999,60526.06481,270,1837.50,16008.79535,0 -1687115700000,8.712,8.713,8.705,8.712,6978.68,1687115999999,60784.66426,285,3844.66,33489.08707,0 -1687116000000,8.712,8.717,8.712,8.714,13883.65,1687116299999,120985.20637,270,8100.86,70586.48354,0 -1687116300000,8.715,8.729,8.715,8.728,13108.57,1687116599999,114360.71171,432,6929.08,60442.40776,0 -1687116600000,8.727,8.730,8.718,8.729,12244.94,1687116899999,106843.13648,439,5500.28,47990.97980,0 -1687116900000,8.729,8.733,8.723,8.730,17857.47,1687117199999,155880.80821,447,6674.10,58262.09150,0 -1687117200000,8.731,8.733,8.727,8.731,12840.48,1687117499999,112099.04796,363,5424.13,47355.05806,0 -1687117500000,8.731,8.734,8.721,8.730,14593.05,1687117799999,127378.92394,421,5997.89,52347.28142,0 -1687117800000,8.730,8.732,8.723,8.731,9818.16,1687118099999,85698.22698,295,2899.01,25303.55207,0 -1687118100000,8.731,8.739,8.731,8.739,12444.72,1687118399999,108711.92197,402,5111.02,44649.81298,0 -1687118400000,8.738,8.747,8.710,8.713,46265.06,1687118699999,403690.81457,1610,23180.93,202257.17480,0 -1687118700000,8.712,8.724,8.710,8.720,28935.64,1687118999999,252183.74536,1641,12337.96,107533.54422,0 -1687119000000,8.721,8.727,8.651,8.666,121872.43,1687119299999,1057525.89026,3067,46330.94,401910.86902,0 -1687119300000,8.666,8.675,8.648,8.656,57532.09,1687119599999,498376.17971,1544,26334.56,228147.71926,0 -1687119600000,8.657,8.666,8.450,8.528,417276.18,1687119899999,3568975.09222,9740,155873.71,1332717.25650,0 -1687119900000,8.530,8.568,8.511,8.559,116663.11,1687120199999,996890.05658,3189,60499.53,516994.22364,0 -1687120200000,8.560,8.577,8.539,8.577,84074.87,1687120499999,719519.56898,2634,47916.73,410092.60677,0 -1687120500000,8.576,8.605,8.570,8.595,62981.85,1687120799999,540797.18472,1822,38644.75,331855.97813,0 -1687120800000,8.594,8.600,8.582,8.583,23682.29,1687121099999,203488.07305,818,12562.28,107953.65362,0 -1687121100000,8.584,8.603,8.576,8.590,38400.92,1687121399999,329778.19142,1014,14958.45,128457.03237,0 -1687121400000,8.590,8.608,8.590,8.602,14778.40,1687121699999,127086.86229,523,10663.42,91692.19405,0 -1687121700000,8.603,8.607,8.600,8.605,11616.62,1687121999999,99938.33000,421,6849.24,58924.72274,0 -1687122000000,8.605,8.611,8.586,8.590,37678.68,1687122299999,323983.85139,1260,15988.12,137447.71245,0 -1687122300000,8.591,8.598,8.579,8.579,12225.16,1687122599999,105010.31958,598,7220.74,62027.73346,0 -1687122600000,8.579,8.586,8.575,8.584,13206.11,1687122899999,113322.49580,613,7006.55,60123.39209,0 -1687122900000,8.584,8.586,8.574,8.579,10860.43,1687123199999,93166.40235,446,5549.07,47602.06435,0 -1687123200000,8.579,8.589,8.574,8.584,9578.87,1687123499999,82192.92766,353,6261.64,53718.03903,0 -1687123500000,8.584,8.584,8.576,8.579,8917.37,1687123799999,76503.30394,311,4913.94,42156.22654,0 -1687123800000,8.579,8.590,8.579,8.589,10069.02,1687124099999,86445.96221,410,7211.95,61916.67315,0 -1687124100000,8.590,8.607,8.589,8.597,16486.72,1687124399999,141804.58365,527,5551.31,47725.19817,0 -1687124400000,8.595,8.601,8.591,8.594,6409.71,1687124699999,55095.53248,322,4061.83,34914.06598,0 -1687124700000,8.593,8.595,8.582,8.583,7066.86,1687124999999,60701.66783,261,1729.64,14859.86209,0 -1687125000000,8.582,8.593,8.582,8.593,11222.81,1687125299999,96336.85083,498,5683.82,48793.63811,0 -1687125300000,8.592,8.594,8.565,8.575,15661.45,1687125599999,134334.25517,803,5013.63,42995.73623,0 -1687125600000,8.574,8.599,8.570,8.594,36858.41,1687125899999,316507.96725,1408,26447.89,227103.43080,0 -1687125900000,8.593,8.606,8.593,8.601,20738.24,1687126199999,178380.35799,741,13050.40,112255.68818,0 -1687126200000,8.600,8.602,8.583,8.587,19801.61,1687126499999,170151.43296,763,8342.26,71669.91467,0 -1687126500000,8.586,8.593,8.580,8.590,8048.38,1687126799999,69099.32305,414,5237.55,44966.82070,0 -1687126800000,8.591,8.592,8.585,8.589,10882.92,1687127099999,93469.87903,463,4974.82,42729.43810,0 -1687127100000,8.588,8.592,8.584,8.586,9557.86,1687127399999,82077.90786,381,5227.10,44891.98638,0 -1687127400000,8.585,8.597,8.578,8.588,15503.93,1687127699999,133131.58703,681,8853.55,76028.95715,0 -1687127700000,8.588,8.588,8.565,8.574,15882.05,1687127999999,136162.41962,509,6519.80,55883.67189,0 -1687128000000,8.573,8.578,8.562,8.573,12634.60,1687128299999,108263.35802,514,6365.59,54546.05837,0 -1687128300000,8.572,8.580,8.565,8.577,21765.03,1687128599999,186572.17936,586,11970.94,102629.75294,0 -1687128600000,8.576,8.578,8.563,8.570,7731.72,1687128899999,66252.05813,322,3550.84,30426.82036,0 -1687128900000,8.570,8.571,8.565,8.568,6211.00,1687129199999,53218.32197,614,3571.07,30599.01215,0 -1687129200000,8.568,8.568,8.509,8.564,143631.54,1687129499999,1227169.72538,3586,66713.34,570104.96447,0 -1687129500000,8.563,8.574,8.549,8.564,30181.85,1687129799999,258414.07657,1202,15473.95,132494.68113,0 -1687129800000,8.564,8.564,8.547,8.548,11354.17,1687130099999,97139.78353,565,2334.10,19966.70128,0 -1687130100000,8.549,8.550,8.535,8.535,8891.54,1687130399999,75962.42269,491,3697.40,31592.45534,0 -1687130400000,8.536,8.536,8.520,8.523,12151.32,1687130699999,103610.03909,671,5851.87,49899.96975,0 -1687130700000,8.523,8.539,8.521,8.539,12523.95,1687130999999,106799.06022,681,7512.52,64070.69603,0 -1687131000000,8.540,8.544,8.528,8.528,14580.24,1687131299999,124431.79909,617,3842.78,32801.82821,0 -1687131300000,8.525,8.550,8.524,8.543,10762.51,1687131599999,91935.69807,541,6718.05,57381.04773,0 -1687131600000,8.543,8.550,8.542,8.544,4602.50,1687131899999,39333.97444,329,2059.70,17602.32770,0 -1687131900000,8.545,8.552,8.542,8.548,18449.29,1687132199999,157720.98770,418,6893.82,58933.36530,0 -1687132200000,8.549,8.560,8.545,8.554,32845.89,1687132499999,280978.59421,695,24022.08,205517.72709,0 -1687132500000,8.553,8.563,8.551,8.557,12982.59,1687132799999,111102.63774,376,6145.08,52592.22794,0 -1687132800000,8.557,8.571,8.545,8.561,59187.36,1687133099999,506673.51150,1656,24608.07,210649.80823,0 -1687133100000,8.562,8.572,8.562,8.572,25627.98,1687133399999,219555.80787,1460,15625.45,133864.67860,0 -1687133400000,8.570,8.572,8.557,8.561,14641.99,1687133699999,125402.31372,1305,6705.72,57422.47008,0 -1687133700000,8.561,8.563,8.551,8.553,13358.91,1687133999999,114296.79865,686,6517.87,55764.08033,0 -1687134000000,8.553,8.553,8.543,8.552,10143.82,1687134299999,86699.84279,409,3989.79,34103.21544,0 -1687134300000,8.552,8.552,8.544,8.548,4697.53,1687134599999,40147.31195,295,1735.32,14830.54424,0 -1687134600000,8.548,8.561,8.544,8.559,13672.13,1687134899999,116936.51755,775,6630.33,56714.90886,0 -1687134900000,8.559,8.560,8.555,8.559,5552.31,1687135199999,47513.04944,473,2179.75,18652.44630,0 -1687135200000,8.560,8.560,8.541,8.541,7909.31,1687135499999,67616.31409,397,2335.42,19966.42830,0 -1687135500000,8.541,8.546,8.525,8.527,12827.06,1687135799999,109500.05370,563,4760.30,40650.84207,0 -1687135800000,8.528,8.531,8.512,8.512,15883.53,1687136099999,135330.88089,641,5096.79,43432.45862,0 -1687136100000,8.511,8.540,8.490,8.535,47015.82,1687136399999,400449.57562,1594,21283.35,181251.00283,0 -1687136400000,8.535,8.535,8.526,8.530,10600.35,1687136699999,90420.45685,781,4621.21,39417.96475,0 -1687136700000,8.529,8.530,8.524,8.528,8446.44,1687136999999,72021.24608,562,3812.78,32511.45671,0 -1687137000000,8.527,8.547,8.523,8.538,14475.83,1687137299999,123585.19849,621,9788.68,83576.98525,0 -1687137300000,8.538,8.543,8.531,8.535,15495.24,1687137599999,132287.92334,593,6569.64,56094.83405,0 -1687137600000,8.535,8.549,8.530,8.549,11827.32,1687137899999,100984.22186,537,5901.54,50404.07205,0 -1687137900000,8.548,8.560,8.548,8.556,19282.44,1687138199999,164971.64000,600,6339.53,54229.28253,0 -1687138200000,8.556,8.562,8.553,8.561,8673.49,1687138499999,74235.19156,495,3107.62,26595.31128,0 -1687138500000,8.561,8.570,8.561,8.568,10653.78,1687138799999,91267.08220,567,5703.05,48853.40786,0 -1687138800000,8.569,8.572,8.568,8.571,5168.28,1687139099999,44291.73689,331,2443.50,20940.50968,0 -1687139100000,8.572,8.572,8.567,8.568,7447.32,1687139399999,63815.89715,433,2757.22,23625.99030,0 -1687139400000,8.568,8.579,8.568,8.575,9804.62,1687139699999,84074.83676,605,3887.54,33335.17556,0 -1687139700000,8.575,8.575,8.562,8.562,5873.97,1687139999999,50331.04456,428,1960.22,16795.09425,0 -1687140000000,8.563,8.573,8.559,8.566,15938.02,1687140299999,136509.43217,732,9217.96,78948.71343,0 -1687140300000,8.566,8.574,8.566,8.573,9460.37,1687140599999,81073.47933,571,5846.53,50101.60452,0 -1687140600000,8.573,8.575,8.568,8.569,7281.11,1687140899999,62414.97432,457,2397.65,20554.02935,0 -1687140900000,8.570,8.584,8.570,8.583,10585.50,1687141199999,90798.68984,449,5360.33,45974.30815,0 -1687141200000,8.583,8.589,8.573,8.578,18762.04,1687141499999,161009.64115,756,7819.73,67104.77171,0 -1687141500000,8.578,8.581,8.575,8.575,7256.28,1687141799999,62241.90346,390,3065.31,26293.46446,0 -1687141800000,8.575,8.591,8.572,8.589,9653.89,1687142099999,82867.72307,609,4585.92,39361.12509,0 -1687142100000,8.590,8.599,8.587,8.597,12584.58,1687142399999,108142.87239,713,5715.42,49117.20023,0 -1687142400000,8.598,8.600,8.597,8.600,5969.05,1687142699999,51327.89837,315,2808.39,24150.22643,0 -1687142700000,8.600,8.604,8.599,8.603,6711.55,1687142999999,57735.25098,349,4432.95,38134.15777,0 -1687143000000,8.603,8.607,8.598,8.604,10488.39,1687143299999,90236.42567,373,5823.34,50102.93700,0 -1687143300000,8.605,8.609,8.601,8.605,8159.60,1687143599999,70223.37050,383,3996.65,34396.12681,0 -1687143600000,8.605,8.608,8.601,8.601,7677.48,1687143899999,66066.99258,477,2098.02,18055.26532,0 -1687143900000,8.601,8.602,8.592,8.597,12650.25,1687144199999,108750.17915,494,4192.11,36034.51159,0 -1687144200000,8.597,8.599,8.593,8.598,6360.16,1687144499999,54668.04692,367,2572.93,22115.28856,0 -1687144500000,8.598,8.598,8.580,8.583,20273.25,1687144799999,174111.77027,653,5363.62,46061.74685,0 -1687144800000,8.583,8.585,8.575,8.585,9750.31,1687145099999,83665.10675,554,5074.70,43544.10928,0 -1687145100000,8.585,8.590,8.583,8.584,4497.82,1687145399999,38623.33572,314,1996.78,17147.29757,0 -1687145400000,8.583,8.590,8.581,8.589,8959.73,1687145699999,76926.40799,487,3176.56,27277.17513,0 -1687145700000,8.589,8.589,8.572,8.578,9299.98,1687145999999,79801.96880,499,2189.67,18782.83049,0 -1687146000000,8.578,8.581,8.576,8.580,3360.51,1687146299999,28829.30764,342,1639.47,14065.45343,0 -1687146300000,8.581,8.582,8.574,8.575,3338.77,1687146599999,28645.40660,286,1133.71,9727.65342,0 -1687146600000,8.575,8.579,8.572,8.573,5286.20,1687146899999,45328.00864,336,3270.04,28040.91878,0 -1687146900000,8.573,8.582,8.556,8.568,31531.68,1687147199999,270152.06628,814,17441.79,149435.51205,0 -1687147200000,8.568,8.568,8.558,8.567,34164.01,1687147499999,292600.83456,1134,17025.84,145825.39666,0 -1687147500000,8.566,8.568,8.562,8.565,10816.84,1687147799999,92649.63047,578,4117.68,35266.98462,0 -1687147800000,8.566,8.568,8.563,8.567,6063.03,1687148099999,51934.37130,252,3996.15,34231.57627,0 -1687148100000,8.568,8.581,8.565,8.578,9101.89,1687148399999,78016.57956,341,6109.63,52373.47988,0 -1687148400000,8.579,8.588,8.579,8.582,6569.85,1687148699999,56405.44666,293,3780.94,32461.32078,0 -1687148700000,8.582,8.583,8.550,8.552,21730.86,1687148999999,186066.68176,646,4344.74,37201.02585,0 -1687149000000,8.551,8.568,8.550,8.567,14744.93,1687149299999,126203.15771,716,10204.60,87347.19338,0 -1687149300000,8.567,8.569,8.557,8.569,8075.53,1687149599999,69158.12955,490,4443.94,38058.96610,0 -1687149600000,8.569,8.570,8.561,8.562,6246.13,1687149899999,53502.40556,400,2536.35,21725.80957,0 -1687149900000,8.562,8.578,8.562,8.577,7951.88,1687150199999,68141.91710,389,5563.67,47675.09894,0 -1687150200000,8.577,8.581,8.572,8.578,7056.20,1687150499999,60525.55311,306,2763.30,23701.40733,0 -1687150500000,8.579,8.589,8.579,8.588,9198.57,1687150799999,78977.52860,525,4503.13,38662.73659,0 -1687150800000,8.587,8.589,8.582,8.587,11892.64,1687151099999,102104.59190,591,3850.26,33058.79968,0 -1687151100000,8.586,8.594,8.583,8.591,26683.06,1687151399999,229152.95283,706,16720.03,143604.28589,0 -1687151400000,8.592,8.593,8.583,8.586,9180.61,1687151699999,78854.07278,436,2826.96,24283.40668,0 -1687151700000,8.587,8.587,8.575,8.582,7954.94,1687151999999,68253.03258,352,4253.30,36493.69151,0 -1687152000000,8.582,8.585,8.578,8.584,3645.24,1687152299999,31282.42420,215,2412.72,20705.07407,0 -1687152300000,8.584,8.584,8.575,8.581,7979.52,1687152599999,68464.27040,553,3681.71,31590.08017,0 -1687152600000,8.582,8.586,8.581,8.585,9692.20,1687152899999,83190.04879,463,3344.14,28704.92791,0 -1687152900000,8.585,8.588,8.581,8.588,2814.86,1687153199999,24163.32427,192,1363.20,11702.44231,0 -1687153200000,8.587,8.595,8.586,8.594,14022.96,1687153499999,120501.91791,376,11361.82,97640.20916,0 -1687153500000,8.594,8.597,8.593,8.595,3266.93,1687153799999,28079.72148,298,1676.35,14408.88439,0 -1687153800000,8.596,8.599,8.596,8.599,4396.58,1687154099999,37799.84130,276,3176.80,27313.41052,0 -1687154100000,8.598,8.608,8.598,8.603,18709.18,1687154399999,160981.06069,687,8183.74,70407.82176,0 -1687154400000,8.604,8.606,8.600,8.603,12575.61,1687154699999,108189.19582,770,6556.09,56406.69296,0 -1687154700000,8.603,8.603,8.596,8.601,12354.00,1687154999999,106243.01908,533,5395.76,46401.69452,0 -1687155000000,8.602,8.602,8.588,8.591,14840.56,1687155299999,127502.87377,405,8544.39,73401.06033,0 -1687155300000,8.591,8.596,8.585,8.589,13901.69,1687155599999,119403.73451,324,7297.83,62686.05491,0 -1687155600000,8.590,8.590,8.586,8.589,8519.03,1687155899999,73158.68560,245,5679.85,48774.98661,0 -1687155900000,8.590,8.591,8.584,8.584,8737.64,1687156199999,75042.57492,237,2327.14,19990.16106,0 -1687156200000,8.585,8.589,8.583,8.585,7462.23,1687156499999,64065.99627,369,4091.05,35120.31209,0 -1687156500000,8.585,8.588,8.584,8.585,3826.99,1687156799999,32857.75609,252,1135.20,9747.14159,0 -1687156800000,8.586,8.588,8.569,8.578,17981.39,1687157099999,154223.26472,471,7682.09,65889.78714,0 -1687157100000,8.577,8.581,8.569,8.572,16164.88,1687157399999,138630.45989,447,5159.11,44244.49277,0 -1687157400000,8.573,8.576,8.572,8.574,5860.72,1687157699999,50251.98288,220,4336.36,37182.44429,0 -1687157700000,8.575,8.575,8.559,8.565,25120.85,1687157999999,215128.49801,698,8901.90,76225.43677,0 -1687158000000,8.565,8.573,8.563,8.570,9541.93,1687158299999,81746.91304,863,6160.51,52777.57699,0 -1687158300000,8.571,8.581,8.570,8.579,6655.49,1687158599999,57077.60170,519,4489.02,38495.85263,0 -1687158600000,8.578,8.580,8.571,8.572,7532.55,1687158899999,64602.75655,419,2349.43,20150.90016,0 -1687158900000,8.571,8.573,8.563,8.570,6194.82,1687159199999,53086.99011,400,3519.99,30164.32135,0 -1687159200000,8.570,8.576,8.559,8.563,7505.01,1687159499999,64292.91057,397,3304.09,28305.54023,0 -1687159500000,8.563,8.581,8.562,8.574,15175.02,1687159799999,130120.92267,593,6660.86,57107.36638,0 -1687159800000,8.574,8.578,8.566,8.575,27313.10,1687160099999,234125.38728,619,9050.28,77571.76540,0 -1687160100000,8.575,8.578,8.573,8.575,5057.27,1687160399999,43368.90252,404,2005.92,17202.31343,0 -1687160400000,8.575,8.590,8.574,8.589,18234.91,1687160699999,156503.31141,736,11780.83,101100.42587,0 -1687160700000,8.589,8.590,8.563,8.567,48960.81,1687160999999,419830.74969,1099,10604.06,90902.76888,0 -1687161000000,8.568,8.574,8.564,8.564,13673.20,1687161299999,117182.89330,429,8942.45,76643.49887,0 -1687161300000,8.564,8.566,8.558,8.564,9476.48,1687161599999,81135.74711,448,6345.26,54328.03115,0 -1687161600000,8.564,8.564,8.551,8.552,18851.85,1687161899999,161267.26403,1078,8133.13,69577.24069,0 -1687161900000,8.553,8.554,8.532,8.536,54388.79,1687162199999,464472.49017,1151,16770.01,143210.36517,0 -1687162200000,8.537,8.544,8.532,8.539,17605.74,1687162499999,150325.05150,818,10122.90,86440.67789,0 -1687162500000,8.540,8.542,8.514,8.524,61162.28,1687162799999,521364.99465,1839,19626.45,167247.97422,0 -1687162800000,8.525,8.545,8.522,8.534,67844.89,1687163099999,578940.61825,2027,42090.55,359232.96189,0 -1687163100000,8.534,8.538,8.532,8.535,7570.93,1687163399999,64610.57398,1230,3907.94,33350.69725,0 -1687163400000,8.535,8.545,8.525,8.525,19872.31,1687163699999,169627.69457,1509,8560.02,73070.97304,0 -1687163700000,8.525,8.525,8.493,8.506,51386.31,1687163999999,437106.36961,1973,18934.02,161056.10543,0 -1687164000000,8.505,8.515,8.500,8.504,32262.77,1687164299999,274496.84528,2093,23897.12,203326.95751,0 -1687164300000,8.503,8.511,8.490,8.508,42167.43,1687164599999,358508.59855,1812,24826.44,211103.20283,0 -1687164600000,8.507,8.515,8.477,8.484,53225.72,1687164899999,451891.29254,2084,16475.52,139901.34514,0 -1687164900000,8.484,8.487,8.475,8.486,24281.26,1687165199999,205926.62629,1602,8514.54,72225.47117,0 -1687165200000,8.485,8.488,8.482,8.484,22469.25,1687165499999,190656.85051,777,9779.55,82985.78332,0 -1687165500000,8.484,8.484,8.475,8.483,19292.54,1687165799999,163604.24321,619,9497.18,80541.65104,0 -1687165800000,8.483,8.484,8.467,8.473,21772.27,1687166099999,184511.01612,729,9196.06,77936.15457,0 -1687166100000,8.473,8.479,8.457,8.465,25549.94,1687166399999,216357.50897,1062,12442.11,105371.12509,0 -1687166400000,8.465,8.477,8.463,8.474,25186.18,1687166699999,213321.30419,853,14154.24,119882.54946,0 -1687166700000,8.473,8.485,8.472,8.484,15044.24,1687166999999,127564.95581,593,10215.47,86620.65997,0 -1687167000000,8.484,8.485,8.461,8.464,18824.02,1687167299999,159418.04698,628,9962.26,84343.50553,0 -1687167300000,8.465,8.471,8.454,8.464,24119.40,1687167599999,204113.37720,793,12384.86,104814.71248,0 -1687167600000,8.464,8.472,8.464,8.470,8231.05,1687167899999,69708.31588,338,4866.63,41216.03828,0 -1687167900000,8.470,8.478,8.468,8.478,16248.92,1687168199999,137682.83769,504,6491.39,55003.54443,0 -1687168200000,8.479,8.488,8.476,8.487,11648.58,1687168499999,98818.30593,575,6331.71,53719.69143,0 -1687168500000,8.486,8.495,8.484,8.495,15131.34,1687168799999,128437.50851,472,7670.23,65117.79980,0 -1687168800000,8.494,8.500,8.488,8.499,27442.88,1687169099999,233109.58917,906,12720.76,108064.15597,0 -1687169100000,8.499,8.502,8.487,8.492,27255.09,1687169399999,231540.93064,828,8541.67,72549.75734,0 -1687169400000,8.491,8.499,8.487,8.498,17825.83,1687169699999,151361.74666,615,11361.74,96478.75548,0 -1687169700000,8.498,8.503,8.489,8.495,22982.86,1687169999999,195268.77224,726,6968.77,59206.84685,0 -1687170000000,8.494,8.497,8.485,8.485,12864.43,1687170299999,109243.29364,377,3477.98,29534.03452,0 -1687170300000,8.485,8.495,8.485,8.493,9208.58,1687170599999,78192.48873,249,7005.85,59485.59449,0 -1687170600000,8.492,8.499,8.491,8.499,11180.85,1687170899999,94990.53956,377,7312.22,62124.71184,0 -1687170900000,8.499,8.499,8.494,8.495,5523.29,1687171199999,46926.01907,293,1339.99,11385.04218,0 -1687171200000,8.494,8.495,8.492,8.495,2885.28,1687171499999,24507.77164,127,1743.02,14805.87683,0 -1687171500000,8.494,8.503,8.485,8.496,23049.66,1687171799999,195842.98857,552,14533.69,123479.36598,0 -1687171800000,8.495,8.496,8.476,8.480,14355.67,1687172099999,121780.28954,341,3786.73,32115.96328,0 -1687172100000,8.480,8.484,8.470,8.471,16812.07,1687172399999,142468.63310,527,7410.14,62796.85583,0 -1687172400000,8.471,8.481,8.469,8.473,21024.65,1687172699999,178166.68941,837,10497.29,88945.03847,0 -1687172700000,8.473,8.480,8.467,8.478,22301.28,1687172999999,188959.98416,525,13623.82,115439.84758,0 -1687173000000,8.478,8.480,8.470,8.479,11621.85,1687173299999,98517.88062,384,4613.31,39106.62295,0 -1687173300000,8.479,8.484,8.478,8.483,5583.11,1687173599999,47347.04514,255,3592.49,30467.88431,0 -1687173600000,8.484,8.487,8.483,8.485,3965.57,1687173899999,33648.49153,208,1662.51,14106.22895,0 -1687173900000,8.485,8.494,8.483,8.491,13979.93,1687174199999,118649.23989,242,9932.51,84293.78007,0 -1687174200000,8.490,8.499,8.486,8.486,15438.77,1687174499999,131122.23384,520,7642.87,64919.29909,0 -1687174500000,8.486,8.489,8.483,8.484,7838.23,1687174799999,66514.47463,405,3827.19,32476.39846,0 -1687174800000,8.485,8.486,8.479,8.484,9674.58,1687175099999,82063.53597,550,4708.04,39936.70216,0 -1687175100000,8.484,8.507,8.484,8.507,27688.31,1687175399999,235297.13295,730,21433.10,182137.47312,0 -1687175400000,8.506,8.511,8.499,8.501,12545.14,1687175699999,106683.75529,479,4712.08,40076.36399,0 -1687175700000,8.501,8.509,8.493,8.506,12911.61,1687175999999,109763.96375,600,5519.57,46929.14796,0 -1687176000000,8.507,8.514,8.502,8.512,33962.99,1687176299999,288965.67288,1236,13977.00,118933.09188,0 -1687176300000,8.512,8.512,8.503,8.508,18978.05,1687176599999,161451.57803,862,5988.36,50943.45086,0 -1687176600000,8.508,8.512,8.500,8.505,19687.75,1687176899999,167457.41006,903,8680.12,73838.57880,0 -1687176900000,8.505,8.510,8.496,8.509,14887.23,1687177199999,126608.95427,467,8646.00,73542.91893,0 -1687177200000,8.510,8.540,8.510,8.531,38297.50,1687177499999,326573.99143,1357,20920.82,178395.23666,0 -1687177500000,8.530,8.544,8.528,8.538,18290.97,1687177799999,156173.88041,625,12118.14,103474.29936,0 -1687177800000,8.538,8.542,8.527,8.530,9939.62,1687178099999,84818.31544,616,2627.07,22421.16019,0 -1687178100000,8.530,8.535,8.526,8.535,10126.26,1687178399999,86385.16603,472,6495.19,55410.54084,0 -1687178400000,8.535,8.545,8.533,8.542,18059.02,1687178699999,154237.29679,721,11750.35,100360.68788,0 -1687178700000,8.543,8.545,8.532,8.534,21281.19,1687178999999,181720.20034,646,9442.65,80636.82482,0 -1687179000000,8.533,8.537,8.529,8.536,6787.16,1687179299999,57912.69861,458,1779.82,15188.83309,0 -1687179300000,8.536,8.538,8.528,8.532,11330.36,1687179599999,96703.00326,464,4405.36,37605.33398,0 -1687179600000,8.531,8.538,8.528,8.530,14766.77,1687179899999,126002.44229,775,8785.18,74968.99607,0 -1687179900000,8.529,8.529,8.510,8.520,23008.38,1687180199999,195964.75146,678,8068.53,68706.69282,0 -1687180200000,8.520,8.522,8.513,8.513,11591.95,1687180499999,98736.79198,412,2581.28,21991.54492,0 -1687180500000,8.514,8.523,8.508,8.522,26740.63,1687180799999,227696.59665,695,13655.68,116288.67439,0 -1687180800000,8.522,8.529,8.522,8.529,9077.86,1687181099999,77400.81998,452,4678.62,39894.12171,0 -1687181100000,8.528,8.529,8.522,8.527,9663.02,1687181399999,82382.08319,300,3509.09,29916.86512,0 -1687181400000,8.526,8.537,8.526,8.536,9754.12,1687181699999,83228.75291,506,5286.47,45106.19246,0 -1687181700000,8.536,8.542,8.534,8.537,15196.14,1687181999999,129749.51902,577,7370.39,62935.89483,0 -1687182000000,8.536,8.543,8.533,8.536,10229.88,1687182299999,87351.01970,420,4980.88,42532.71313,0 -1687182300000,8.536,8.539,8.526,8.527,11892.44,1687182599999,101474.79753,395,4255.95,36313.63525,0 -1687182600000,8.527,8.540,8.527,8.539,8236.65,1687182899999,70297.69071,324,5244.28,44760.14505,0 -1687182900000,8.539,8.540,8.533,8.534,8619.02,1687183199999,73569.19036,297,3825.27,32650.97345,0 -1687183200000,8.533,8.534,8.499,8.507,48075.48,1687183499999,409159.61731,1470,18278.05,155518.50318,0 -1687183500000,8.506,8.508,8.478,8.491,40163.25,1687183799999,341047.04682,1359,18785.96,159521.59199,0 -1687183800000,8.490,8.491,8.466,8.476,40878.82,1687184099999,346645.74043,1098,17629.86,149521.50381,0 -1687184100000,8.476,8.487,8.417,8.458,160331.31,1687184399999,1355018.72938,3859,73341.15,619915.23681,0 -1687184400000,8.458,8.472,8.447,8.458,50998.33,1687184699999,431442.76260,1207,25033.62,211810.76827,0 -1687184700000,8.459,8.477,8.450,8.470,28215.69,1687184999999,238809.24606,757,18774.00,158921.20229,0 -1687185000000,8.469,8.469,8.439,8.452,41351.89,1687185299999,349506.17571,1109,18612.56,157279.50320,0 -1687185300000,8.451,8.460,8.433,8.440,39517.90,1687185599999,333829.22971,1169,21307.69,180027.26820,0 -1687185600000,8.440,8.445,8.427,8.434,27290.60,1687185899999,230232.80743,852,12834.33,108292.43124,0 -1687185900000,8.433,8.448,8.430,8.440,22133.42,1687186199999,186833.75160,592,15161.56,127985.40013,0 -1687186200000,8.440,8.447,8.433,8.436,12188.57,1687186499999,102881.53381,387,8402.53,70926.10787,0 -1687186500000,8.436,8.436,8.416,8.423,57358.52,1687186799999,483188.24388,1187,24768.53,208658.86756,0 -1687186800000,8.424,8.425,8.405,8.416,38701.64,1687187099999,325646.20783,1303,14043.57,118188.21304,0 -1687187100000,8.416,8.426,8.383,8.396,104841.70,1687187399999,880773.56681,2184,37149.28,312253.50589,0 -1687187400000,8.395,8.406,8.384,8.400,41002.37,1687187699999,344272.10408,1294,18277.53,153475.21104,0 -1687187700000,8.400,8.411,8.393,8.407,35018.46,1687187999999,294174.36432,1111,16084.30,135126.80699,0 -1687188000000,8.407,8.416,8.402,8.414,32117.60,1687188299999,270099.58963,781,15466.97,130094.15007,0 -1687188300000,8.414,8.433,8.413,8.424,31367.77,1687188599999,264279.10329,830,17616.43,148416.70323,0 -1687188600000,8.425,8.442,8.423,8.440,19355.22,1687188899999,163213.14162,966,11721.79,98856.91757,0 -1687188900000,8.440,8.466,8.439,8.464,30344.01,1687189199999,256459.63201,1153,16233.95,137213.24679,0 -1687189200000,8.463,8.463,8.451,8.453,20064.20,1687189499999,169662.39426,641,8534.77,72164.75294,0 -1687189500000,8.453,8.467,8.453,8.461,15025.24,1687189799999,127136.94598,444,9425.34,79746.74789,0 -1687189800000,8.461,8.470,8.460,8.467,12778.32,1687190099999,108160.88883,556,6460.83,54693.90690,0 -1687190100000,8.466,8.468,8.451,8.461,36383.36,1687190399999,307838.93826,642,11184.14,94620.22029,0 -1687190400000,8.460,8.466,8.435,8.438,42182.68,1687190699999,356470.63774,1224,17363.45,146807.64688,0 -1687190700000,8.438,8.446,8.434,8.443,25049.81,1687190999999,211415.91002,630,11842.74,99957.30016,0 -1687191000000,8.442,8.443,8.422,8.424,22606.56,1687191299999,190570.61100,789,6159.64,51923.25366,0 -1687191300000,8.423,8.437,8.415,8.431,20454.14,1687191599999,172343.45012,625,9115.78,76803.22247,0 -1687191600000,8.430,8.432,8.418,8.422,12221.33,1687191899999,102963.27970,547,4615.08,38877.74931,0 -1687191900000,8.422,8.423,8.411,8.416,16090.75,1687192199999,135411.61071,656,6434.77,54150.61059,0 -1687192200000,8.415,8.418,8.319,8.365,148375.69,1687192499999,1240992.22912,4052,51568.31,431340.42818,0 -1687192500000,8.365,8.420,8.342,8.405,132142.81,1687192799999,1107117.95596,3888,75654.82,633929.32806,0 -1687192800000,8.406,8.408,8.379,8.393,75480.92,1687193099999,633401.97486,2058,40768.72,342101.93285,0 -1687193100000,8.392,8.406,8.368,8.391,85412.97,1687193399999,716213.22200,2129,38554.53,323343.17136,0 -1687193400000,8.390,8.405,8.375,8.392,33782.22,1687193699999,283499.47812,1136,12068.38,101242.73354,0 -1692143700000,8.106,8.110,8.101,8.101,17576.43,1692143999999,142463.45028,508,9262.83,75085.54978,0 -1692144000000,8.101,8.101,8.085,8.099,54825.10,1692144299999,443662.53799,1105,26110.83,211308.79132,0 -1692144300000,8.100,8.109,8.100,8.105,13105.66,1692144599999,106218.49962,536,6990.45,56657.01297,0 -1692144600000,8.106,8.111,8.101,8.110,10518.18,1692144899999,85245.64110,437,7009.82,56814.24053,0 -1692144900000,8.111,8.122,8.109,8.119,26900.62,1692145199999,218326.84226,629,15680.72,127249.52502,0 -1692145200000,8.120,8.120,8.102,8.105,19227.78,1692145499999,155989.24370,614,6278.42,50926.42610,0 -1692145500000,8.104,8.105,8.091,8.098,16230.83,1692145799999,131424.58984,586,6133.45,49669.19893,0 -1692145800000,8.099,8.101,8.090,8.092,14831.16,1692146099999,120069.77704,672,6587.76,53336.36468,0 -1692146100000,8.092,8.092,8.073,8.079,12641.81,1692146399999,102155.43724,532,4294.00,34701.84071,0 -1692146400000,8.079,8.083,8.075,8.077,6510.79,1692146699999,52598.38673,462,3547.70,28661.51021,0 -1692146700000,8.077,8.093,8.071,8.093,16907.15,1692146999999,136693.95167,517,10020.20,80997.82292,0 -1692147000000,8.093,8.097,8.085,8.086,8706.81,1692147299999,70460.30470,418,4088.46,33084.79998,0 -1692147300000,8.085,8.085,8.064,8.069,20879.92,1692147599999,168560.36041,669,7873.03,63547.70785,0 -1692147600000,8.069,8.070,8.053,8.053,27343.63,1692147899999,220487.33406,963,10686.47,86197.98934,0 -1692147900000,8.053,8.062,8.047,8.056,28588.42,1692148199999,230224.47361,832,19074.66,153606.08313,0 -1692148200000,8.056,8.074,8.056,8.073,18022.93,1692148499999,145439.08134,565,9005.53,72664.82407,0 -1692148500000,8.074,8.080,8.063,8.079,67768.20,1692148799999,546952.72949,963,43203.31,348661.46791,0 -1692148800000,8.080,8.091,8.079,8.086,17540.13,1692149099999,141846.73143,627,8213.60,66420.93407,0 -1692149100000,8.085,8.088,8.078,8.085,13213.86,1692149399999,106806.31705,456,5950.58,48100.03736,0 -1692149400000,8.085,8.087,8.074,8.079,18471.38,1692149699999,149217.00266,811,8471.82,68434.79917,0 -1692149700000,8.079,8.083,8.075,8.079,12930.35,1692149999999,104456.18720,493,6649.65,53720.30427,0 -1692150000000,8.080,8.101,8.080,8.101,16986.84,1692150299999,137495.90938,489,13008.79,105292.88317,0 -1692150300000,8.101,8.104,8.096,8.098,16019.47,1692150599999,129762.37748,486,6338.29,51344.61868,0 -1692150600000,8.099,8.105,8.098,8.099,9613.37,1692150899999,77883.90303,413,5320.20,43102.35051,0 -1692150900000,8.099,8.101,8.091,8.099,11935.54,1692151199999,96634.30880,414,4884.17,39541.35674,0 -1692151200000,8.099,8.099,8.088,8.093,27946.22,1692151499999,226127.53970,771,10998.49,88991.99517,0 -1692151500000,8.092,8.097,8.087,8.089,13277.09,1692151799999,107433.44728,511,6154.27,49797.02553,0 -1692151800000,8.089,8.099,8.087,8.097,9015.50,1692152099999,72980.46139,325,7001.68,56680.01902,0 -1692152100000,8.096,8.104,8.096,8.104,5908.24,1692152399999,47849.36558,313,3559.55,28829.86420,0 -1692152400000,8.104,8.104,8.095,8.100,12959.58,1692152699999,104974.34982,442,5240.90,42450.13850,0 -1692152700000,8.100,8.100,8.086,8.087,17147.68,1692152999999,138783.72136,466,3172.57,25665.57397,0 -1692153000000,8.087,8.087,8.081,8.082,7570.88,1692153299999,61193.38376,400,3842.55,31056.22457,0 -1692153300000,8.081,8.088,8.080,8.083,13419.93,1692153599999,108480.82876,423,6295.07,50890.58954,0 -1692153600000,8.083,8.090,8.082,8.089,4774.59,1692153899999,38601.33142,200,4292.55,34704.85728,0 -1692153900000,8.089,8.092,8.086,8.091,6178.16,1692154199999,49976.82014,215,2008.17,16246.29479,0 -1692154200000,8.091,8.091,8.083,8.083,14315.15,1692154499999,115763.64087,359,3317.96,26833.30725,0 -1692154500000,8.083,8.092,8.079,8.088,23692.48,1692154799999,191579.17083,401,17371.68,140480.54884,0 -1692154800000,8.087,8.091,8.080,8.086,13009.10,1692155099999,105187.91338,460,2256.46,18242.51906,0 -1692155100000,8.087,8.094,8.085,8.085,15570.13,1692155399999,125951.86091,439,3767.85,30478.29834,0 -1692155400000,8.085,8.085,8.077,8.079,9322.52,1692155699999,75330.24854,372,3472.92,28064.07604,0 -1692155700000,8.080,8.087,8.077,8.080,11820.24,1692155999999,95535.25979,406,5460.40,44137.29121,0 -1692156000000,8.080,8.080,8.071,8.075,14621.00,1692156299999,118077.01539,508,8765.87,70794.31384,0 -1692156300000,8.075,8.076,8.065,8.068,27334.21,1692156599999,220570.26541,647,8512.15,68691.39640,0 -1692156600000,8.068,8.069,8.058,8.061,15035.92,1692156899999,121215.79733,572,10280.53,82873.95125,0 -1692156900000,8.062,8.075,8.062,8.074,14978.53,1692157199999,120865.11576,373,9595.56,77415.08209,0 -1692157200000,8.073,8.085,8.073,8.077,8841.26,1692157499999,71435.71840,363,3815.69,30828.28565,0 -1692157500000,8.078,8.079,8.065,8.067,5600.64,1692157799999,45201.76953,445,1717.44,13859.59135,0 -1692157800000,8.068,8.068,8.056,8.057,14594.05,1692158099999,117653.39391,450,4004.45,32275.90206,0 -1692158100000,8.056,8.061,8.056,8.060,7661.13,1692158399999,61735.20175,236,4814.71,38800.48182,0 -1692158400000,8.061,8.075,8.059,8.071,16303.58,1692158699999,131526.82528,603,7088.97,57171.59492,0 -1692158700000,8.072,8.080,8.067,8.067,15764.06,1692158999999,127276.02227,528,4093.64,33056.99888,0 -1692159000000,8.067,8.070,8.060,8.060,7355.63,1692159299999,59334.21024,391,3798.18,30644.01414,0 -1692159300000,8.060,8.061,8.056,8.059,9505.15,1692159599999,76596.57820,418,6389.94,51492.32523,0 -1692159600000,8.060,8.065,8.059,8.061,9330.38,1692159899999,75216.75922,389,7189.24,57954.92909,0 -1692159900000,8.061,8.069,8.057,8.059,22729.85,1692160199999,183267.24209,547,16710.72,134734.24027,0 -1692160200000,8.058,8.059,8.036,8.037,40230.59,1692160499999,323687.40636,1026,8357.21,67231.57787,0 -1692160500000,8.036,8.045,8.035,8.043,8005.42,1692160799999,64357.53010,429,5264.94,42324.24150,0 -1692160800000,8.044,8.047,8.043,8.045,8380.19,1692161099999,67418.80504,356,6091.71,49007.32172,0 -1692161100000,8.045,8.045,8.031,8.039,31440.39,1692161399999,252671.44521,734,6366.23,51162.54437,0 -1692161400000,8.039,8.041,8.027,8.040,21561.79,1692161699999,173197.88525,651,9583.69,76975.41394,0 -1692161700000,8.040,8.040,8.030,8.033,10794.88,1692161999999,86720.64958,598,3857.04,30983.61292,0 -1692162000000,8.033,8.037,8.027,8.037,18238.17,1692162299999,146479.32775,852,11180.63,89803.05889,0 -1692162300000,8.037,8.046,8.037,8.046,8016.61,1692162599999,64460.94382,357,5762.31,46337.11000,0 -1692162600000,8.046,8.048,8.042,8.047,6213.09,1692162899999,49987.17988,336,2563.55,20626.26856,0 -1692162900000,8.047,8.047,8.029,8.029,11481.73,1692163199999,92300.58929,574,3906.23,31410.88540,0 -1692163200000,8.029,8.030,8.020,8.023,25466.13,1692163499999,204351.72241,867,11872.71,95276.57753,0 -1692163500000,8.022,8.038,8.019,8.035,15401.77,1692163799999,123659.26058,470,9769.61,78449.22739,0 -1692163800000,8.035,8.040,8.033,8.036,10241.27,1692164099999,82301.28776,560,4984.43,40059.92715,0 -1692164100000,8.036,8.037,8.015,8.022,27623.58,1692164399999,221660.10559,858,9707.05,77894.45252,0 -1692164400000,8.022,8.024,8.015,8.019,18639.23,1692164699999,149462.98285,721,10743.41,86145.33594,0 -1692164700000,8.018,8.024,8.015,8.022,14616.29,1692164999999,117203.99529,596,6708.86,53798.85054,0 -1692165000000,8.022,8.029,8.019,8.023,14167.06,1692165299999,113673.73616,509,3254.66,26113.68850,0 -1692165300000,8.023,8.030,8.019,8.020,11055.18,1692165599999,88707.90435,537,6191.22,49674.24169,0 -1692165600000,8.020,8.027,8.006,8.006,21325.55,1692165899999,171004.87885,971,6824.92,54728.74109,0 -1692165900000,8.007,8.010,7.988,7.989,49727.68,1692166199999,397704.65184,1489,22679.76,181415.63496,0 -1692166200000,7.990,8.007,7.989,8.005,30822.48,1692166499999,246467.87300,873,21047.59,168307.27501,0 -1692166500000,8.004,8.019,8.001,8.016,21614.51,1692166799999,173104.13858,558,11627.45,93120.68946,0 -1692166800000,8.017,8.019,7.987,7.999,56129.88,1692167099999,449102.95253,1124,21645.53,173226.10803,0 -1692167100000,7.998,8.000,7.975,7.989,60149.73,1692167399999,480593.50982,1659,36670.14,293051.88151,0 -1692167400000,7.990,7.994,7.984,7.992,19283.17,1692167699999,154087.82181,739,9762.15,78008.61017,0 -1692167700000,7.993,8.009,7.991,8.008,9185.38,1692167999999,73465.32274,512,5796.42,46366.53328,0 -1692168000000,8.008,8.008,7.991,7.994,12375.89,1692168299999,98975.54352,641,3265.66,26110.34541,0 -1692168300000,7.994,7.994,7.982,7.985,12679.08,1692168599999,101274.79645,559,6906.97,55168.19199,0 -1692168600000,7.985,7.986,7.978,7.985,8320.82,1692168899999,66417.16139,471,4440.69,35446.42849,0 -1692168900000,7.986,8.000,7.986,7.995,13201.84,1692169199999,105526.65167,541,10106.80,80788.35460,0 -1692169200000,7.995,8.016,7.991,8.012,15922.60,1692169499999,127440.46486,644,10121.38,81009.30010,0 -1692169500000,8.013,8.027,8.012,8.027,14594.96,1692169799999,117054.24945,459,7525.45,60357.42686,0 -1692169800000,8.027,8.033,8.025,8.033,17979.46,1692170099999,144369.89524,503,13452.88,108029.79641,0 -1692170100000,8.034,8.034,8.015,8.019,26698.43,1692170399999,214200.75324,809,6784.23,54433.22698,0 -1692170400000,8.020,8.022,8.016,8.016,14750.87,1692170699999,118286.20749,541,5622.55,45092.11170,0 -1692170700000,8.016,8.021,8.010,8.021,7258.68,1692170999999,58180.47901,323,4057.36,32529.22388,0 -1692171000000,8.022,8.022,8.008,8.015,18122.89,1692171299999,145249.54296,753,5172.01,41453.85167,0 -1692171300000,8.014,8.016,8.007,8.013,12425.37,1692171599999,99530.93224,526,8045.19,64444.43958,0 -1692171600000,8.013,8.029,8.012,8.028,13192.23,1692171899999,105814.37164,378,10312.16,82709.12197,0 -1692171900000,8.028,8.035,8.022,8.025,18299.27,1692172199999,146946.57880,726,8346.58,67037.23675,0 -1692172200000,8.025,8.025,8.008,8.010,12436.50,1692172499999,99677.74499,577,5615.74,45012.05392,0 -1692172500000,8.010,8.018,8.007,8.008,8385.16,1692172799999,67192.08628,460,3381.94,27101.18196,0 -1692172800000,8.008,8.021,8.003,8.020,22262.70,1692173099999,178357.28262,726,14426.64,115598.43077,0 -1692173100000,8.021,8.026,8.019,8.023,17433.34,1692173399999,139869.03137,490,12368.51,99236.28545,0 -1692173400000,8.023,8.024,8.015,8.018,11866.60,1692173699999,95173.19177,499,7199.91,57747.48409,0 -1692173700000,8.018,8.018,7.997,7.997,21052.18,1692173999999,168543.22358,640,5678.78,45478.33743,0 -1692174000000,7.998,7.999,7.981,7.991,27242.41,1692174299999,217696.15144,835,13835.49,110549.69999,0 -1692174300000,7.992,7.994,7.967,7.974,56140.36,1692174599999,448102.06984,1163,19065.99,152198.44777,0 -1692174600000,7.974,7.994,7.973,7.993,25369.92,1692174899999,202567.95429,819,16627.95,132773.29761,0 -1692174900000,7.993,8.008,7.993,8.007,10225.34,1692175199999,81827.28528,499,4673.57,37391.61601,0 -1692175200000,8.007,8.015,8.005,8.005,11892.83,1692175499999,95275.77049,559,3029.31,24271.63819,0 -1692175500000,8.005,8.007,7.996,7.997,8914.70,1692175799999,71347.64871,495,4504.04,36047.73127,0 -1692175800000,7.998,8.000,7.991,7.993,12194.22,1692176099999,97489.67912,451,7818.87,62510.55344,0 -1692176100000,7.994,7.995,7.986,7.986,8186.26,1692176399999,65417.72401,444,4065.38,32492.62512,0 -1692176400000,7.986,7.995,7.984,7.989,15486.41,1692176699999,123743.40483,777,9308.09,74376.39041,0 -1692176700000,7.989,7.989,7.956,7.963,49732.15,1692176999999,396304.56628,1818,20536.58,163633.26970,0 -1692177000000,7.962,7.973,7.959,7.969,14985.33,1692177299999,119394.20182,684,9929.12,79116.46749,0 -1692177300000,7.969,7.976,7.968,7.975,7178.52,1692177599999,57223.51260,398,4215.67,33607.47166,0 -1692177600000,7.975,7.977,7.951,7.960,31333.03,1692177899999,249457.66076,1271,13232.51,105325.47469,0 -1692177900000,7.960,7.960,7.941,7.949,37907.10,1692178199999,301387.45327,1482,14934.73,118755.69906,0 -1692178200000,7.950,7.956,7.937,7.939,59053.00,1692178499999,469240.69536,1696,30349.47,241167.06917,0 -1692178500000,7.939,7.940,7.892,7.915,112650.42,1692178799999,891111.27962,4750,52711.26,416948.08351,0 -1692178800000,7.915,7.935,7.912,7.933,38212.21,1692179099999,302806.73468,1473,21489.47,170306.11669,0 -1692179100000,7.934,7.947,7.934,7.936,31659.96,1692179399999,251442.66257,916,8467.70,67246.11046,0 -1692179400000,7.936,7.937,7.916,7.920,17000.45,1692179699999,134731.56285,606,5841.99,46294.77747,0 -1692179700000,7.918,7.931,7.917,7.930,12714.52,1692179999999,100752.35369,418,8719.95,69095.35653,0 -1692180000000,7.931,7.936,7.927,7.932,25634.50,1692180299999,203341.64697,796,14257.19,113098.48747,0 -1692180300000,7.932,7.936,7.929,7.934,20049.49,1692180599999,159049.63128,600,13518.16,107238.87848,0 -1692180600000,7.935,7.947,7.934,7.945,18718.91,1692180899999,148621.17795,537,10290.04,81697.62442,0 -1692180900000,7.945,7.952,7.944,7.950,20811.73,1692181199999,165408.45193,479,8545.94,67925.83074,0 -1692181200000,7.949,7.957,7.948,7.952,11497.63,1692181499999,91429.21238,345,5658.59,45000.43667,0 -1692181500000,7.952,7.955,7.946,7.949,10383.44,1692181799999,82556.35409,448,5168.70,41095.43127,0 -1692181800000,7.948,7.968,7.948,7.963,22687.27,1692182099999,180655.61256,716,15088.88,120133.12843,0 -1692182100000,7.962,7.966,7.958,7.958,12352.37,1692182399999,98358.84288,612,2919.12,23246.01716,0 -1692182400000,7.958,7.969,7.956,7.969,13915.09,1692182699999,110790.81700,324,11927.76,94967.98228,0 -1692182700000,7.969,7.973,7.966,7.968,21077.69,1692182999999,167977.82607,721,7344.51,58536.55343,0 -1692183000000,7.967,7.969,7.958,7.965,18832.62,1692183299999,149967.11847,675,9418.70,74995.26660,0 -1692183300000,7.964,7.966,7.960,7.960,7696.43,1692183599999,61289.49216,340,3904.95,31096.89034,0 -1692183600000,7.960,7.966,7.957,7.959,13884.60,1692183899999,110545.60844,589,9624.22,76624.79091,0 -1692183900000,7.959,7.959,7.954,7.955,9079.70,1692184199999,72241.48070,539,3155.72,25108.66348,0 -1692184200000,7.955,7.956,7.947,7.947,17724.94,1692184499999,140926.05538,558,2405.12,19126.53856,0 -1692184500000,7.947,7.956,7.947,7.954,15735.65,1692184799999,125143.63107,331,10474.43,83307.97300,0 -1692184800000,7.953,7.955,7.951,7.952,2976.60,1692185099999,23672.97259,178,772.45,6143.65847,0 -1692185100000,7.952,7.963,7.952,7.955,12920.68,1692185399999,102814.44793,364,6597.34,52495.49234,0 -1692185400000,7.955,7.961,7.953,7.958,12840.86,1692185699999,102165.61846,487,4829.57,38423.83106,0 -1692185700000,7.958,7.964,7.952,7.953,11636.81,1692185999999,92611.78509,492,5673.02,45146.77224,0 -1692186000000,7.954,7.957,7.946,7.946,7485.77,1692186299999,59523.60239,350,3392.63,26976.79832,0 -1692186300000,7.947,7.951,7.944,7.949,5296.17,1692186599999,42089.43265,332,2598.77,20654.55314,0 -1692186600000,7.949,7.951,7.948,7.951,3193.88,1692186899999,25390.70207,214,987.17,7847.88046,0 -1692186900000,7.950,7.962,7.950,7.958,8510.94,1692187199999,67704.95923,318,3417.69,27192.34526,0 -1692187200000,7.958,7.963,7.950,7.958,24377.42,1692187499999,193978.15147,752,16945.17,134848.24766,0 -1692187500000,7.958,7.959,7.946,7.948,15047.90,1692187799999,119690.82130,645,8530.90,67858.46705,0 -1692187800000,7.948,7.948,7.931,7.938,20780.53,1692188099999,164970.14235,730,7717.46,61264.39781,0 -1692188100000,7.938,7.939,7.860,7.910,176960.29,1692188399999,1397216.84991,3606,86308.29,681447.30085,0 -1692188400000,7.912,7.913,7.890,7.895,44877.59,1692188699999,354662.52573,1472,17720.64,140059.73358,0 -1692188700000,7.894,7.898,7.854,7.880,96001.30,1692188999999,756328.06431,2779,53381.90,420538.07025,0 -1692189000000,7.881,7.907,7.875,7.907,49258.29,1692189299999,388728.53829,1790,23808.42,187910.27380,0 -1692189300000,7.907,7.909,7.890,7.894,30204.00,1692189599999,238580.40977,1393,13383.78,105721.13220,0 -1692189600000,7.894,7.946,7.876,7.939,76101.02,1692189899999,602640.19123,1848,41331.97,327298.69984,0 -1692189900000,7.939,7.964,7.935,7.950,54127.47,1692190199999,430326.09143,1372,17799.47,141529.95403,0 -1692190200000,7.949,7.949,7.927,7.944,34117.96,1692190499999,270882.49882,879,14601.72,115918.07378,0 -1692190500000,7.943,7.944,7.923,7.923,21315.40,1692190799999,169085.92919,831,10114.02,80226.29909,0 -1692190800000,7.922,7.935,7.919,7.934,21250.48,1692191099999,168453.35578,788,12253.95,97132.25976,0 -1692191100000,7.934,7.937,7.918,7.929,21054.67,1692191399999,166941.89024,754,12196.81,96690.94201,0 -1692191400000,7.928,7.929,7.913,7.927,20381.96,1692191699999,161415.20024,672,11898.78,94238.78854,0 -1692191700000,7.926,7.930,7.910,7.927,33575.60,1692191999999,265970.21310,920,16880.83,133708.66165,0 -1692192000000,7.928,7.928,7.908,7.909,15835.27,1692192299999,125346.03004,575,5212.19,41259.60060,0 -1692192300000,7.908,7.912,7.888,7.892,32793.53,1692192599999,259097.98572,878,15330.72,121113.39396,0 -1692192600000,7.892,7.899,7.870,7.889,58268.18,1692192899999,459437.80101,1522,23205.72,183024.95896,0 -1692192900000,7.889,7.889,7.862,7.869,74849.10,1692193199999,589160.71177,1732,35803.10,281813.39797,0 -1692193200000,7.868,7.885,7.836,7.881,96724.47,1692193499999,760466.48470,2623,47363.13,372498.69982,0 -1692193500000,7.880,7.907,7.880,7.903,50016.43,1692193799999,394776.77884,1203,27113.48,214019.83463,0 -1692193800000,7.904,7.905,7.858,7.863,51242.74,1692194099999,403368.31720,1386,23153.19,182212.39190,0 -1692194100000,7.863,7.889,7.861,7.888,40547.71,1692194399999,319464.57355,955,24172.17,190420.65620,0 -1692194400000,7.889,7.895,7.876,7.887,48336.73,1692194699999,381154.70750,1111,25821.08,203616.18979,0 -1692194700000,7.888,7.928,7.888,7.922,56517.00,1692194999999,447193.28931,1579,27423.86,216995.40168,0 -1692195000000,7.921,7.932,7.908,7.912,19827.01,1692195299999,157083.18896,834,9903.20,78454.39735,0 -1692195300000,7.914,7.927,7.913,7.925,11341.88,1692195599999,89822.14067,473,6827.54,54074.12022,0 -1692195600000,7.926,7.933,7.922,7.922,15183.30,1692195899999,120368.57857,468,7301.83,57891.64722,0 -1692195900000,7.923,7.934,7.923,7.934,8104.47,1692196199999,64260.33573,457,5727.21,45413.00109,0 -1692196200000,7.933,7.946,7.932,7.944,18016.52,1692196499999,143071.45669,868,7297.16,57938.88753,0 -1692196500000,7.943,7.949,7.939,7.948,14182.80,1692196799999,112672.23302,560,5869.18,46633.70354,0 -1692196800000,7.948,7.959,7.945,7.949,21320.55,1692197099999,169499.70604,561,12958.27,103026.47563,0 -1692197100000,7.948,7.953,7.924,7.929,20477.77,1692197399999,162502.86358,649,4863.47,38595.72758,0 -1692197400000,7.929,7.940,7.929,7.932,31953.61,1692197699999,253620.07784,474,23690.87,188051.86627,0 -1692197700000,7.932,7.939,7.927,7.939,19772.74,1692197999999,156926.74176,316,16257.77,129039.28916,0 -1692198000000,7.938,7.944,7.931,7.938,26181.71,1692198299999,207837.95875,639,11189.16,88822.70760,0 -1692198300000,7.939,7.949,7.939,7.949,12172.24,1692198599999,96674.45560,296,5518.24,43837.42483,0 -1692198600000,7.949,7.955,7.943,7.954,9315.68,1692198899999,74048.19016,347,5997.50,47676.76000,0 -1692198900000,7.954,7.957,7.936,7.936,15363.11,1692199199999,122118.78698,538,6259.65,49759.31058,0 -1692199200000,7.936,7.937,7.924,7.937,17304.55,1692199499999,137254.30279,513,9514.56,75477.12916,0 -1692199500000,7.938,7.940,7.929,7.934,14892.38,1692199799999,118147.13455,432,8212.58,65149.84805,0 -1692199800000,7.935,7.935,7.922,7.929,15763.59,1692200099999,124981.20891,511,6223.87,49339.56780,0 -1692200100000,7.929,7.929,7.910,7.915,17361.62,1692200399999,137502.33921,506,7331.49,58054.61275,0 -1692200400000,7.916,7.923,7.901,7.905,16386.94,1692200699999,129648.84896,500,7891.69,62434.00654,0 -1692200700000,7.904,7.909,7.895,7.909,22648.81,1692200999999,178914.40347,555,5799.89,45828.04290,0 -1692201000000,7.908,7.913,7.888,7.905,24274.34,1692201299999,191864.65956,597,9575.64,75683.30560,0 -1692201300000,7.905,7.916,7.900,7.904,20243.41,1692201599999,160085.59772,571,10497.33,83024.02649,0 -1692201600000,7.903,7.905,7.883,7.888,48947.66,1692201899999,386323.30910,1065,24292.22,191727.49314,0 -1692201900000,7.888,7.899,7.881,7.886,41143.32,1692202199999,324573.62301,864,18065.17,142523.63776,0 -1692202200000,7.886,7.890,7.861,7.879,117249.51,1692202499999,923557.08761,2011,54202.35,426964.49174,0 -1692202500000,7.879,7.898,7.865,7.876,46320.33,1692202799999,365084.22017,1134,20418.93,160900.18765,0 -1692202800000,7.876,7.891,7.870,7.890,34310.22,1692203099999,270427.32679,878,19306.01,152168.15542,0 -1692203100000,7.891,7.895,7.867,7.875,27249.56,1692203399999,214694.97198,640,11297.13,88984.75389,0 -1692203400000,7.876,7.884,7.854,7.865,38979.41,1692203699999,306866.65607,1072,17554.83,138201.47147,0 -1692203700000,7.865,7.888,7.860,7.885,18184.21,1692203999999,143215.81850,682,10518.33,82840.66885,0 -1692204000000,7.886,7.890,7.872,7.887,15434.17,1692204299999,121642.59010,468,7276.56,57350.35007,0 -1692204300000,7.886,7.923,7.885,7.917,35707.17,1692204599999,282346.11299,781,22261.11,176000.86735,0 -1692204600000,7.918,7.920,7.901,7.906,20550.54,1692204899999,162529.77724,447,8619.49,68160.63873,0 -1692204900000,7.906,7.917,7.900,7.913,17761.82,1692205199999,140474.51130,538,6947.18,54945.97564,0 -1692205200000,7.913,7.917,7.892,7.893,17743.26,1692205499999,140267.09928,680,6090.39,48160.26738,0 -1692205500000,7.893,7.896,7.878,7.895,71616.58,1692205799999,564681.30328,1568,31891.88,251504.39318,0 -1692205800000,7.894,7.894,7.876,7.885,26272.87,1692206099999,207153.05791,530,11174.78,88106.75105,0 -1692206100000,7.886,7.886,7.868,7.871,17156.29,1692206399999,135143.06123,570,7215.70,56839.42278,0 -1692206400000,7.869,7.889,7.868,7.887,31477.47,1692206699999,248080.99512,610,14239.84,112200.66514,0 -1692206700000,7.888,7.918,7.886,7.918,21147.47,1692206999999,167122.91547,641,12717.56,100490.36846,0 -1692207000000,7.918,7.928,7.917,7.920,19678.40,1692207299999,155914.53371,820,9804.12,77683.17906,0 -1692207300000,7.920,7.924,7.906,7.910,21727.41,1692207599999,171977.51642,859,7818.97,61892.42965,0 -1692207600000,7.910,7.912,7.900,7.912,15506.44,1692207899999,122586.85149,725,10803.03,85400.34154,0 -1692207900000,7.911,7.912,7.889,7.899,27785.28,1692208199999,219553.99954,642,9455.49,74710.64923,0 -1692208200000,7.899,7.907,7.897,7.907,8507.59,1692208499999,67231.18597,347,5063.92,40018.11586,0 -1692208500000,7.909,7.933,7.908,7.931,40031.30,1692208799999,317008.77773,699,26587.17,210541.20487,0 -1692208800000,7.931,7.947,7.925,7.927,50650.01,1692209099999,401800.60950,1645,24569.88,194942.23275,0 -1692209100000,7.927,7.927,7.914,7.918,12615.11,1692209399999,99907.57087,662,6022.35,47698.49832,0 -1692209400000,7.917,7.919,7.910,7.917,19881.54,1692209699999,157346.40852,715,6830.27,54066.63784,0 -1692209700000,7.918,7.943,7.918,7.941,16547.52,1692209999999,131321.20781,450,12665.55,100527.71145,0 -1692210000000,7.941,7.976,7.941,7.975,34273.69,1692210299999,272903.92480,1057,24162.83,192430.79949,0 -1692210300000,7.975,8.008,7.962,7.984,113881.24,1692210599999,909006.73019,2246,62729.92,500905.38496,0 -1692210600000,7.983,7.988,7.976,7.987,26454.61,1692210899999,211142.96707,954,11883.00,94846.30364,0 -1692210900000,7.986,7.986,7.975,7.981,10416.71,1692211199999,83137.26025,547,3817.28,30468.46288,0 -1692211200000,7.980,7.980,7.957,7.962,19521.62,1692211499999,155532.70765,687,6298.18,50154.22668,0 -1692211500000,7.964,7.968,7.951,7.952,14006.54,1692211799999,111493.64661,658,7824.34,62289.93572,0 -1692211800000,7.953,7.956,7.937,7.946,20269.41,1692212099999,161084.73496,739,7150.44,56827.70786,0 -1692212100000,7.946,7.949,7.939,7.940,16583.02,1692212399999,131725.44024,502,6898.25,54798.31063,0 -1692212400000,7.939,7.948,7.936,7.946,19689.32,1692212699999,156325.56655,654,6157.33,48899.84725,0 -1692212700000,7.946,7.946,7.926,7.929,13055.97,1692212999999,103581.42452,567,5376.80,42658.13379,0 -1692213000000,7.929,7.936,7.919,7.922,16349.58,1692213299999,129585.57352,543,5607.29,44451.34468,0 -1692213300000,7.921,7.926,7.909,7.911,23652.50,1692213599999,187266.46362,721,10106.95,80025.81347,0 -1692213600000,7.912,7.921,7.908,7.912,16217.81,1692213899999,128356.49259,739,9332.49,73870.31395,0 -1692213900000,7.911,7.921,7.908,7.921,6079.69,1692214199999,48118.49595,428,3362.78,26617.84333,0 -1692214200000,7.920,7.928,7.914,7.924,14107.81,1692214499999,111774.56264,574,9612.07,76161.99934,0 -1692214500000,7.924,7.931,7.922,7.927,6580.47,1692214799999,52170.79175,366,2772.73,21980.80891,0 -1692214800000,7.927,7.928,7.921,7.923,14933.36,1692215099999,118350.79211,451,9936.91,78754.46124,0 -1692215100000,7.924,7.928,7.919,7.928,7440.39,1692215399999,58948.00063,315,3049.92,24168.14415,0 -1692215400000,7.927,7.930,7.925,7.927,9374.35,1692215699999,74313.99380,292,5349.35,42407.77027,0 -1692215700000,7.927,7.928,7.918,7.918,8967.65,1692215999999,71050.66218,442,2979.26,23602.17858,0 -1692216000000,7.919,7.935,7.916,7.935,17840.88,1692216299999,141386.19387,436,14320.48,113500.16239,0 -1692216300000,7.934,7.938,7.929,7.930,10778.82,1692216599999,85520.71143,416,3926.44,31158.44883,0 -1692216600000,7.929,7.931,7.926,7.926,12661.46,1692216899999,100382.33370,374,5143.52,40780.32295,0 -1692216900000,7.925,7.928,7.916,7.919,5775.61,1692217199999,45762.72614,258,2514.69,19922.74104,0 -1692217200000,7.919,7.920,7.907,7.913,30582.34,1692217499999,241998.28372,718,13048.13,103264.57240,0 -1692217500000,7.913,7.913,7.600,7.704,479693.30,1692217799999,3723457.42034,9805,195674.95,1518670.02538,0 -1692217800000,7.704,7.799,7.685,7.788,324286.26,1692218099999,2513463.60039,10081,158645.19,1229905.13506,0 -1692218100000,7.786,7.798,7.723,7.728,114790.72,1692218399999,891589.44896,4311,56202.63,436621.53693,0 -1692218400000,7.727,7.753,7.656,7.739,225787.17,1692218699999,1740993.91972,6569,112432.28,867380.02909,0 -1692218700000,7.739,7.771,7.725,7.771,74737.70,1692218999999,579144.15482,2702,42982.11,333191.59757,0 -1692219000000,7.770,7.787,7.761,7.785,73777.99,1692219299999,573489.83441,1991,50128.52,389697.67153,0 -1692219300000,7.784,7.787,7.764,7.776,65110.55,1692219599999,506214.89633,2092,33480.53,260312.05326,0 -1692219600000,7.776,7.778,7.708,7.725,82565.22,1692219899999,638723.33000,2940,31615.86,244646.53518,0 -1692219900000,7.725,7.731,7.637,7.674,113320.44,1692220199999,871107.39014,3591,54305.60,417661.26371,0 -1692220200000,7.672,7.721,7.555,7.656,386176.40,1692220499999,2949461.51809,10436,188362.89,1439837.01393,0 -1692220500000,7.657,7.712,7.636,7.667,161088.80,1692220799999,1238180.52996,6152,87058.83,669432.81473,0 -1692220800000,7.668,7.701,7.668,7.693,42502.07,1692221099999,326658.87545,2254,23598.69,181373.79233,0 -1692221100000,7.694,7.721,7.690,7.719,36823.33,1692221399999,283875.30210,1355,17468.44,134678.98219,0 -1692221400000,7.721,7.746,7.710,7.745,24720.33,1692221699999,191089.94313,1316,13631.89,105388.20829,0 -1692221700000,7.744,7.746,7.714,7.719,16009.41,1692221999999,123734.21013,1253,6536.10,50513.36942,0 -1692222000000,7.717,7.717,7.684,7.691,30821.33,1692222299999,237189.63169,1367,9990.11,76900.00688,0 -1692222300000,7.690,7.713,7.685,7.702,18031.25,1692222599999,138757.20689,970,9992.75,76900.76861,0 -1692222600000,7.702,7.702,7.677,7.678,11040.64,1692222899999,84891.40441,678,4681.89,35996.28777,0 -1692222900000,7.679,7.694,7.667,7.683,21963.67,1692223199999,168664.13200,898,10926.51,83915.32966,0 -1692223200000,7.683,7.716,7.679,7.714,30188.48,1692223499999,232319.77839,1072,16401.60,126229.84006,0 -1692223500000,7.714,7.728,7.710,7.728,27032.79,1692223799999,208749.13079,781,17881.86,138097.14554,0 -1692223800000,7.727,7.753,7.725,7.747,24294.44,1692224099999,188078.25426,911,15901.78,123101.84902,0 -1692224100000,7.747,7.747,7.723,7.725,23926.90,1692224399999,185038.73918,890,8707.63,67332.06557,0 -1692224400000,7.724,7.745,7.721,7.745,11186.23,1692224699999,86523.10867,619,5611.36,43404.38751,0 -1692224700000,7.744,7.754,7.738,7.747,8948.90,1692224999999,69330.10730,461,2928.28,22681.72638,0 -1692225000000,7.748,7.750,7.729,7.732,15744.25,1692225299999,121825.90714,754,5723.40,44294.16712,0 -1692225300000,7.731,7.733,7.719,7.729,10240.61,1692225599999,79121.61104,565,4998.94,38618.88062,0 -1692225600000,7.729,7.742,7.727,7.727,13065.49,1692225899999,101050.90249,508,5400.93,41766.98255,0 -1692225900000,7.728,7.735,7.725,7.730,12247.17,1692226199999,94672.66690,505,8242.00,63712.17018,0 -1692226200000,7.731,7.748,7.731,7.743,10649.19,1692226499999,82431.80088,566,3650.90,28261.25339,0 -1692226500000,7.744,7.750,7.740,7.745,11880.58,1692226799999,92022.22974,461,5334.94,41323.04520,0 -1692226800000,7.744,7.752,7.733,7.733,22026.34,1692227099999,170555.89013,843,13838.42,107159.09185,0 -1692227100000,7.733,7.743,7.706,7.743,66965.82,1692227399999,517201.46287,1428,30623.87,236524.84585,0 -1692227400000,7.743,7.769,7.736,7.762,23327.51,1692227699999,180919.71136,846,13978.19,108405.55112,0 -1692227700000,7.763,7.787,7.760,7.779,46645.76,1692227999999,362710.18674,1109,24116.56,187574.06317,0 -1692228000000,7.779,7.783,7.762,7.764,28043.35,1692228299999,217887.34760,1144,9877.11,76736.94071,0 -1692228300000,7.765,7.765,7.751,7.761,12193.25,1692228599999,94588.58928,833,5363.69,41608.90935,0 -1692228600000,7.760,7.780,7.759,7.777,12802.60,1692228899999,99507.50610,799,7036.74,54688.91493,0 -1692228900000,7.777,7.780,7.758,7.772,19128.17,1692229199999,148612.76146,933,8998.70,69911.02600,0 -1692229200000,7.773,7.784,7.769,7.782,10956.85,1692229499999,85200.17009,634,3799.48,29549.01065,0 -1692229500000,7.781,7.799,7.781,7.798,12634.35,1692229799999,98463.20905,692,6121.29,47692.61241,0 -1692229800000,7.798,7.799,7.792,7.796,9049.37,1692230099999,70554.80584,588,2501.78,19506.03744,0 -1692230100000,7.796,7.800,7.790,7.797,14624.31,1692230399999,114018.20833,658,9099.60,70943.39586,0 -1692230400000,7.798,7.799,7.756,7.779,93597.03,1692230699999,727595.38104,2409,39631.41,308053.29031,0 -1692230700000,7.779,7.789,7.764,7.787,29883.63,1692230999999,232305.81945,1009,15294.33,118906.75386,0 -1692231000000,7.788,7.797,7.785,7.796,17534.65,1692231299999,136628.05461,673,7453.09,58081.57924,0 -1692231300000,7.794,7.798,7.764,7.768,21561.09,1692231599999,167863.19993,825,10072.37,78438.71323,0 -1692231600000,7.768,7.780,7.755,7.772,26545.23,1692231899999,206106.01554,895,12837.25,99694.15206,0 -1692231900000,7.772,7.795,7.767,7.790,17388.59,1692232199999,135338.20907,576,6048.20,47055.95726,0 -1692232200000,7.790,7.790,7.764,7.778,28722.55,1692232499999,223311.26772,1080,15650.72,121645.81998,0 -1692232500000,7.779,7.784,7.752,7.777,43331.16,1692232799999,336675.26247,1389,20506.94,159345.82263,0 -1692232800000,7.776,7.779,7.692,7.713,80804.83,1692233099999,624527.19525,2396,33436.22,258355.78784,0 -1692233100000,7.715,7.762,7.641,7.728,129032.31,1692233399999,993632.45439,3984,59971.64,461995.18979,0 -1692233400000,7.727,7.798,7.724,7.793,89292.15,1692233699999,693437.27291,1835,38968.70,302708.56368,0 -1692233700000,7.793,7.806,7.774,7.792,48570.30,1692233999999,378420.16175,1571,29668.48,231158.77623,0 -1692234000000,7.792,7.807,7.766,7.775,36529.85,1692234299999,284327.99087,1687,17555.07,136648.77435,0 -1692234300000,7.776,7.808,7.773,7.806,24259.80,1692234599999,188941.71361,1009,15431.51,120179.40792,0 -1692234600000,7.805,7.816,7.799,7.811,17437.80,1692234899999,136151.24499,909,9867.77,77040.34701,0 -1692234900000,7.812,7.812,7.795,7.807,23692.99,1692235199999,184920.72789,842,6199.89,48383.31414,0 -1692235200000,7.806,7.827,7.806,7.827,25529.46,1692235499999,199544.37143,760,19190.44,149994.42659,0 -1692235500000,7.826,7.838,7.825,7.836,18161.00,1692235799999,142228.04960,845,10440.86,81773.99801,0 -1692235800000,7.837,7.838,7.814,7.815,23741.39,1692236099999,185827.25216,942,6936.52,54274.00520,0 -1692236100000,7.815,7.829,7.804,7.819,13552.84,1692236399999,105924.00844,710,7728.68,60402.69270,0 -1692236400000,7.819,7.820,7.803,7.813,18535.64,1692236699999,144796.28260,620,8206.90,64122.67007,0 -1692236700000,7.813,7.814,7.793,7.806,23825.80,1692236999999,185867.44844,845,10075.58,78609.50628,0 -1692237000000,7.805,7.810,7.798,7.801,8812.10,1692237299999,68786.63215,523,3629.50,28331.67589,0 -1692237300000,7.801,7.817,7.801,7.817,13135.29,1692237599999,102560.44970,636,8527.11,66579.57129,0 -1692237600000,7.817,7.821,7.803,7.804,21371.70,1692237899999,166992.02390,713,7835.82,61215.75732,0 -1692237900000,7.804,7.814,7.804,7.806,14627.23,1692238199999,114229.34881,427,7622.00,59521.35641,0 -1692238200000,7.805,7.810,7.797,7.805,10594.93,1692238499999,82663.06489,350,3852.68,30069.95966,0 -1692238500000,7.805,7.809,7.798,7.808,8251.65,1692238799999,64398.27675,437,4908.55,38310.96349,0 -1692238800000,7.808,7.821,7.793,7.821,27834.35,1692239099999,217300.09014,828,14822.99,115755.02602,0 -1692239100000,7.820,7.828,7.818,7.828,18977.35,1692239399999,148473.88270,613,9267.31,72514.24057,0 -1692239400000,7.828,7.833,7.818,7.820,9607.57,1692239699999,75206.74574,448,3395.27,26579.79423,0 -1692239700000,7.821,7.821,7.805,7.807,8619.37,1692239999999,67338.31035,363,3667.92,28651.06349,0 -1692240000000,7.807,7.813,7.802,7.809,16608.76,1692240299999,129663.43431,514,7106.61,55484.72096,0 -1692240300000,7.809,7.816,7.802,7.806,10474.67,1692240599999,81822.62200,322,4637.40,36225.54256,0 -1692240600000,7.805,7.814,7.804,7.812,8843.23,1692240899999,69062.58939,361,5168.02,40360.09275,0 -1692240900000,7.812,7.812,7.803,7.809,10217.71,1692241199999,79779.85160,434,3926.29,30657.75945,0 -1692241200000,7.808,7.814,7.802,7.810,15558.01,1692241499999,121479.02362,547,7815.15,61020.77135,0 -1692241500000,7.810,7.812,7.802,7.803,7312.77,1692241799999,57096.48985,347,2123.34,16580.13746,0 -1692241800000,7.804,7.808,7.798,7.806,14587.10,1692242099999,113834.81603,422,5678.27,44316.22947,0 -1692242100000,7.805,7.822,7.805,7.821,9567.24,1692242399999,74778.38176,299,5302.25,41437.30394,0 -1692242400000,7.821,7.833,7.821,7.830,17394.45,1692242699999,136183.93502,395,9929.30,77731.46700,0 -1692242700000,7.830,7.835,7.825,7.832,8571.55,1692242999999,67115.23776,344,3724.57,29165.21140,0 -1692243000000,7.832,7.840,7.831,7.833,14695.19,1692243299999,115148.95474,586,6776.52,53102.49755,0 -1692243300000,7.835,7.843,7.834,7.838,9356.73,1692243599999,73339.10275,462,3813.74,29890.86652,0 -1692243600000,7.837,7.838,7.832,7.835,7798.16,1692243899999,61091.44934,376,2943.80,23062.24090,0 -1692243900000,7.835,7.846,7.833,7.837,10967.76,1692244199999,86006.21530,583,6749.71,52929.67048,0 -1692244200000,7.837,7.837,7.822,7.826,8660.61,1692244499999,67780.35631,317,3281.00,25679.22572,0 -1692244500000,7.827,7.830,7.812,7.815,19909.45,1692244799999,155659.87339,363,7836.24,61255.89130,0 -1692244800000,7.817,7.817,7.808,7.812,19291.06,1692245099999,150716.79140,623,6312.85,49321.75276,0 -1692245100000,7.813,7.815,7.810,7.814,5960.41,1692245399999,46563.06456,275,2150.21,16799.22173,0 -1692245400000,7.814,7.815,7.808,7.815,3705.10,1692245699999,28939.08242,338,1766.93,13802.64218,0 -1692245700000,7.816,7.836,7.816,7.828,30992.82,1692245999999,242619.91651,870,14815.76,115974.75130,0 -1692246000000,7.828,7.834,7.820,7.823,6080.36,1692246299999,47600.21279,356,2580.97,20205.95781,0 -1692246300000,7.822,7.827,7.815,7.817,7669.54,1692246599999,59976.74129,322,3877.34,30321.18290,0 -1692246600000,7.818,7.822,7.815,7.818,12153.19,1692246899999,95016.01502,515,4114.79,32172.31239,0 -1692246900000,7.818,7.827,7.815,7.825,7445.10,1692247199999,58233.44490,479,4505.68,35241.86413,0 -1692247200000,7.825,7.827,7.817,7.817,9260.13,1692247499999,72432.48442,428,2680.97,20974.45394,0 -1692247500000,7.816,7.828,7.815,7.816,4417.51,1692247799999,34554.55631,255,1708.40,13364.83098,0 -1692247800000,7.816,7.824,7.815,7.820,5382.32,1692248099999,42095.32189,271,1894.05,14812.33270,0 -1692248100000,7.819,7.827,7.809,7.822,9710.99,1692248399999,75938.10262,336,4276.34,33432.45566,0 -1692248400000,7.822,7.823,7.817,7.822,5947.90,1692248699999,46512.93868,409,3843.82,30059.52085,0 -1692248700000,7.822,7.826,7.818,7.818,11030.90,1692248999999,86274.53697,323,2467.06,19298.98806,0 -1692249000000,7.819,7.836,7.817,7.836,11212.62,1692249299999,87756.17187,411,8272.14,64746.65399,0 -1692249300000,7.836,7.840,7.834,7.838,6051.73,1692249599999,47428.00222,365,2863.09,22439.04243,0 -1692249600000,7.839,7.849,7.838,7.849,11130.13,1692249899999,87313.08928,476,7774.65,60990.01209,0 -1692249900000,7.849,7.854,7.843,7.849,15933.04,1692250199999,125042.02757,575,6628.05,52022.66462,0 -1692250200000,7.849,7.856,7.848,7.854,12295.13,1692250499999,96557.36925,540,6367.83,50007.68826,0 -1692250500000,7.853,7.858,7.851,7.857,6190.02,1692250799999,48616.85023,424,2997.00,23541.59686,0 -1692250800000,7.857,7.860,7.854,7.859,13854.94,1692251099999,108842.15073,517,2775.23,21805.74976,0 -1692251100000,7.859,7.865,7.857,7.865,17442.76,1692251399999,137117.77825,579,8490.15,66750.79434,0 -1692251400000,7.864,7.876,7.864,7.876,12237.16,1692251699999,96313.72926,610,8858.00,69723.72623,0 -1692251700000,7.875,7.881,7.874,7.879,9065.14,1692251999999,71419.71585,498,5666.91,44649.29389,0 -1692252000000,7.878,7.882,7.859,7.859,47217.41,1692252299999,371617.22165,1021,16242.75,127886.75843,0 -1692252300000,7.860,7.860,7.845,7.853,21046.38,1692252599999,165266.55269,591,8384.10,65826.94025,0 -1692252600000,7.853,7.859,7.849,7.854,6790.82,1692252899999,53344.55937,363,4611.23,36226.16883,0 -1692252900000,7.855,7.869,7.854,7.869,6815.73,1692253199999,53563.51816,393,3573.16,28087.33726,0 -1692253200000,7.869,7.873,7.858,7.872,14209.98,1692253499999,111766.13535,516,9566.73,75233.97445,0 -1692253500000,7.871,7.874,7.863,7.864,12855.58,1692253799999,101153.87089,350,4813.34,37873.50241,0 -1692253800000,7.863,7.864,7.848,7.853,17207.60,1692254099999,135143.00461,439,4717.51,37064.40091,0 -1692254100000,7.853,7.857,7.849,7.853,8359.09,1692254399999,65650.92961,321,3349.52,26309.17472,0 -1692254400000,7.854,7.858,7.845,7.854,10787.73,1692254699999,84700.88181,368,4242.41,33309.29082,0 -1692254700000,7.853,7.853,7.840,7.853,12506.51,1692254999999,98116.40426,389,5108.88,40086.79773,0 -1692255000000,7.853,7.861,7.849,7.860,6400.03,1692255299999,50276.53264,264,4783.32,37575.54632,0 -1692255300000,7.860,7.861,7.854,7.859,4285.80,1692255599999,33677.26561,198,989.69,7776.57186,0 -1692255600000,7.859,7.860,7.844,7.849,16489.20,1692255899999,129437.36345,451,7875.08,61814.38300,0 -1692255900000,7.850,7.851,7.846,7.850,5027.22,1692256199999,39455.23427,276,2488.50,19530.54089,0 -1692256200000,7.850,7.850,7.835,7.845,12126.28,1692256499999,95091.76244,549,6179.69,48464.28186,0 -1692256500000,7.844,7.844,7.836,7.843,12741.36,1692256799999,99903.05700,433,5735.84,44978.25608,0 -1692256800000,7.843,7.852,7.843,7.850,8410.94,1692257099999,66000.16865,377,4706.42,36931.31255,0 -1692257100000,7.849,7.852,7.837,7.849,13279.86,1692257399999,104186.01598,383,3151.07,24723.97736,0 -1692257400000,7.849,7.852,7.841,7.842,5534.16,1692257699999,43420.73930,320,1830.13,14357.11045,0 -1692257700000,7.841,7.841,7.828,7.831,10789.75,1692257999999,84530.94877,390,2395.94,18770.15989,0 -1692258000000,7.831,7.836,7.823,7.836,16365.41,1692258299999,128099.93690,484,7763.26,60774.56962,0 -1692258300000,7.836,7.837,7.827,7.834,4332.69,1692258599999,33936.97864,226,1014.80,7948.33169,0 -1692258600000,7.835,7.840,7.829,7.830,7605.82,1692258899999,59588.29232,287,3226.07,25273.10540,0 -1692258900000,7.829,7.838,7.825,7.837,14715.10,1692259199999,115240.33067,393,7915.59,61995.57574,0 -1692259200000,7.837,7.841,7.832,7.836,13727.83,1692259499999,107579.73318,483,4491.94,35204.95809,0 -1692259500000,7.835,7.837,7.830,7.833,13292.11,1692259799999,104129.65540,412,5009.34,39246.56594,0 -1692259800000,7.833,7.836,7.830,7.833,12147.68,1692260099999,95151.88957,369,3732.57,29236.35095,0 -1692260100000,7.833,7.834,7.823,7.825,9069.76,1692260399999,70989.09638,260,4131.91,32338.88160,0 -1692260400000,7.825,7.825,7.814,7.822,23764.38,1692260699999,185806.12731,533,10079.00,78815.40395,0 -1692260700000,7.823,7.823,7.817,7.819,7993.95,1692260999999,62515.02635,212,1814.80,14192.16285,0 -1692261000000,7.818,7.820,7.805,7.810,12072.10,1692261299999,94303.58027,491,5703.76,44560.00721,0 -1692261300000,7.811,7.822,7.810,7.815,9979.23,1692261599999,77995.82787,318,6405.38,50062.07394,0 -1692261600000,7.815,7.821,7.814,7.820,5528.51,1692261899999,43222.18010,255,4118.09,32195.68688,0 -1692261900000,7.819,7.822,7.813,7.821,11677.63,1692262199999,91286.36140,339,5329.15,41665.09300,0 -1692262200000,7.821,7.833,7.818,7.821,13080.92,1692262499999,102351.86704,416,6248.00,48890.91787,0 -1692262500000,7.821,7.826,7.817,7.824,11785.38,1692262799999,92188.07754,409,6277.11,49105.29898,0 -1692262800000,7.824,7.840,7.821,7.839,15036.18,1692263099999,117763.07329,430,11541.71,90389.64507,0 -1692263100000,7.838,7.850,7.827,7.836,45815.12,1692263399999,359089.58507,1178,20117.33,157704.14577,0 -1692263400000,7.836,7.852,7.830,7.849,41044.28,1692263699999,321844.87152,1175,23356.12,183147.70416,0 -1692263700000,7.849,7.871,7.848,7.871,38531.18,1692263999999,302909.20686,859,26605.07,209188.96212,0 -1692264000000,7.872,7.898,7.871,7.897,39306.87,1692264299999,310059.41041,1198,21750.45,171563.45096,0 -1692264300000,7.897,7.898,7.865,7.874,38627.00,1692264599999,304489.16649,1013,16866.52,132913.77989,0 -1692264600000,7.873,7.905,7.872,7.904,39071.10,1692264899999,308283.98739,962,22016.71,173686.93039,0 -1692264900000,7.903,7.958,7.891,7.951,184636.73,1692265199999,1463933.77325,3438,98263.78,779286.28043,0 -1692265200000,7.953,7.953,7.924,7.933,61020.44,1692265499999,484507.95919,1435,22689.30,180120.55234,0 -1692265500000,7.933,7.958,7.931,7.938,75507.25,1692265799999,599624.92362,1301,29513.10,234374.10418,0 -1692265800000,7.938,7.944,7.911,7.944,84612.27,1692266099999,670374.76923,1546,42482.81,336551.82088,0 -1692266100000,7.943,7.967,7.923,7.960,79027.87,1692266399999,627967.65649,1484,30344.33,241144.32156,0 -1692266400000,7.960,7.974,7.930,7.940,77270.24,1692266699999,614984.12126,1822,36275.84,288765.67192,0 -1692266700000,7.939,8.003,7.931,8.002,184565.17,1692266999999,1471275.23346,3102,105193.69,838833.49067,0 -1692267000000,8.002,8.076,7.993,8.070,395336.48,1692267299999,3176144.84674,8867,201449.79,1619191.44640,0 -1692267300000,8.071,8.155,8.054,8.097,665796.55,1692267599999,5396354.21176,16341,374612.28,3036751.05641,0 -1692267600000,8.097,8.097,7.984,8.039,370595.81,1692267899999,2972749.93642,7368,194954.15,1562762.95979,0 -1692267900000,8.038,8.072,8.022,8.049,224830.64,1692268199999,1809523.17785,3807,133660.31,1075702.15004,0 -1692268200000,8.050,8.065,8.014,8.057,223765.03,1692268499999,1798318.14939,3335,107861.00,866812.53560,0 -1692268500000,8.056,8.096,8.038,8.042,185816.42,1692268799999,1499161.11673,3418,85539.94,690272.87599,0 -1692268800000,8.042,8.042,7.985,7.995,151215.57,1692269099999,1210849.72203,2972,67831.83,543037.30163,0 -1692269100000,7.995,8.016,7.989,7.990,66585.27,1692269399999,532982.71768,1689,33098.93,264966.95335,0 -1692269400000,7.989,8.041,7.985,8.008,93402.87,1692269699999,749246.86526,2121,49821.00,399725.57467,0 -1692269700000,8.006,8.061,7.992,8.060,95420.37,1692269999999,765492.73883,2322,55692.19,446978.95074,0 -1692270000000,8.059,8.068,8.022,8.049,134249.42,1692270299999,1079930.52995,2931,66456.11,534472.93571,0 -1692270300000,8.050,8.075,8.050,8.057,94606.90,1692270599999,763043.95009,2254,46485.87,374936.58780,0 -1692270600000,8.056,8.063,8.025,8.040,78122.03,1692270899999,628305.72145,1982,37771.85,303787.44380,0 -1692270900000,8.040,8.055,8.017,8.050,97014.14,1692271199999,779569.12471,2155,58126.45,467252.06549,0 -1692271200000,8.050,8.119,8.047,8.111,179066.81,1692271499999,1448310.56661,3130,94859.06,767207.39377,0 -1692271500000,8.111,8.122,8.072,8.080,130190.53,1692271799999,1053864.74628,2561,59426.96,481010.91582,0 -1692271800000,8.079,8.135,8.075,8.132,109152.19,1692272099999,884376.04617,2487,64398.06,521761.67196,0 -1692272100000,8.131,8.136,8.102,8.110,97038.95,1692272399999,787389.42549,1942,40150.37,325801.88716,0 -1692272400000,8.109,8.118,8.053,8.063,102667.05,1692272699999,830182.53114,2397,42873.86,346641.05490,0 -1692272700000,8.063,8.087,8.049,8.087,77512.70,1692272999999,625359.07775,1887,47584.23,383951.58540,0 -1692273000000,8.085,8.100,8.076,8.090,62196.83,1692273299999,502954.71561,1489,34519.41,279138.56850,0 -1692273300000,8.089,8.123,8.089,8.116,89090.88,1692273599999,722520.14264,2065,51601.73,418501.29696,0 -1692273600000,8.116,8.137,8.087,8.099,154355.21,1692273899999,1251797.82350,3774,86691.14,703125.33930,0 -1692273900000,8.099,8.194,8.098,8.155,336579.25,1692274199999,2746172.69587,8844,190874.65,1557547.29183,0 -1692274200000,8.155,8.193,8.153,8.167,255018.36,1692274499999,2085135.59611,5898,151986.11,1242815.02598,0 -1692274500000,8.167,8.179,8.158,8.175,131783.16,1692274799999,1076825.46037,3054,63537.85,519267.97091,0 -1692274800000,8.173,8.194,8.125,8.141,199795.86,1692275099999,1629636.64818,4454,99366.21,810749.11518,0 -1692275100000,8.142,8.183,8.133,8.163,144945.69,1692275399999,1182638.24731,3002,91945.35,750190.99311,0 -1692275400000,8.162,8.163,8.125,8.150,124792.45,1692275699999,1015926.59776,3227,51328.06,417883.83990,0 -1692275700000,8.151,8.158,8.127,8.133,92377.84,1692275999999,752299.53109,1937,46230.36,376503.26310,0 -1692276000000,8.132,8.159,8.126,8.142,59002.56,1692276299999,480435.94716,1455,35176.52,286431.32177,0 -1692276300000,8.142,8.186,8.104,8.112,158830.46,1692276599999,1293449.41207,3288,69380.74,565004.53084,0 -1692276600000,8.111,8.117,8.059,8.060,190566.97,1692276899999,1541173.71002,4361,69039.25,558521.35558,0 -1692276900000,8.060,8.075,8.031,8.035,141825.63,1692277199999,1142649.33097,3539,67274.81,542270.45882,0 -1692277200000,8.035,8.054,8.031,8.043,121108.00,1692277499999,973897.05156,3087,68889.01,553986.46216,0 -1692277500000,8.043,8.076,8.043,8.045,142178.72,1692277799999,1145560.45833,2210,69735.21,561959.84885,0 -1692277800000,8.046,8.053,8.011,8.019,138818.68,1692278099999,1114714.84410,2839,55492.85,445633.46581,0 -1692278100000,8.020,8.028,8.000,8.005,139513.48,1692278399999,1118001.99198,2436,74003.35,593126.23081,0 -1692278400000,8.005,8.013,7.992,8.008,129352.62,1692278699999,1035022.67599,2290,78367.40,627098.21797,0 -1692278700000,8.009,8.009,7.980,7.989,112476.83,1692278999999,898960.34987,1985,57113.27,456503.94774,0 -1692279000000,7.989,7.989,7.967,7.982,102877.29,1692279299999,820983.76530,1881,55621.19,443899.80926,0 -1692279300000,7.982,7.985,7.961,7.963,96121.84,1692279599999,766275.99590,1711,41870.35,333827.26249,0 -1692279600000,7.962,7.967,7.924,7.943,145105.46,1692279899999,1153511.88896,2957,71531.43,568861.01150,0 -1692279900000,7.944,7.956,7.930,7.935,88537.71,1692280199999,703392.21093,2019,46640.76,370595.84016,0 -1692280200000,7.934,7.947,7.919,7.935,78094.33,1692280499999,619508.33752,1653,37898.59,300674.17674,0 -1692280500000,7.935,7.952,7.925,7.951,96872.59,1692280799999,768860.32256,1810,48397.02,384158.43852,0 -1692280800000,7.951,7.955,7.915,7.933,108425.99,1692281099999,860527.92233,2414,52659.26,418053.42677,0 -1692281100000,7.932,7.979,7.932,7.969,97623.57,1692281399999,777011.08192,2544,62537.92,497773.44104,0 -1692281400000,7.969,7.998,7.957,7.992,153021.87,1692281699999,1219961.07205,2628,74088.33,590882.98281,0 -1692281700000,7.991,8.000,7.974,7.980,80815.32,1692281999999,645556.16830,1782,42554.84,339976.37136,0 -1692282000000,7.981,8.036,7.981,8.031,108397.15,1692282299999,868381.89558,2568,71623.90,573817.83195,0 -1692282300000,8.030,8.040,8.014,8.024,116669.07,1692282599999,936626.11465,2269,53472.81,429292.25279,0 -1692282600000,8.025,8.061,8.020,8.035,200338.48,1692282899999,1610529.68958,4125,105603.73,849066.66753,0 -1692282900000,8.034,8.067,8.031,8.058,105576.51,1692283199999,849735.93880,2693,54118.85,435612.87118,0 -1692283200000,8.059,8.066,8.012,8.024,195386.03,1692283499999,1570645.77636,3879,90854.84,730481.35320,0 -1692283500000,8.026,8.068,8.021,8.041,134477.70,1692283799999,1081698.17327,2742,70579.58,567669.10528,0 -1692283800000,8.040,8.079,8.035,8.047,157235.25,1692284099999,1266886.63421,3088,85584.88,689533.48503,0 -1692284100000,8.048,8.085,8.042,8.066,149433.67,1692284399999,1205058.11180,2566,81059.14,653764.88062,0 -1692284400000,8.070,8.080,8.000,8.058,223604.48,1692284699999,1797506.77353,4858,101625.93,816962.08614,0 -1692284700000,8.058,8.080,8.038,8.061,119597.80,1692284999999,963525.87586,3230,63607.84,512464.18614,0 -1692285000000,8.061,8.124,8.057,8.078,172359.76,1692285299999,1395827.35865,4697,80681.04,653379.29045,0 -1692285300000,8.077,8.098,8.066,8.084,89488.51,1692285599999,723309.27385,2329,46890.74,379047.75720,0 -1692285600000,8.084,8.112,8.076,8.078,75307.22,1692285899999,609433.78384,2215,37962.82,307232.59054,0 -1692285900000,8.077,8.082,8.063,8.068,66398.42,1692286199999,536024.17179,1839,29195.09,235721.59946,0 -1692286200000,8.068,8.078,8.007,8.025,139053.75,1692286499999,1117269.34928,3936,62205.14,499741.73489,0 -1692286500000,8.026,8.028,7.926,7.928,395409.66,1692286799999,3156373.72008,8298,177394.93,1416519.16451,0 -1692286800000,7.928,7.994,7.905,7.978,335021.59,1692287099999,2666455.00984,7574,156416.68,1244915.52849,0 -1692287100000,7.977,8.014,7.924,7.938,177247.89,1692287399999,1412400.99554,3878,98647.04,785812.84802,0 -1692287400000,7.938,7.976,7.917,7.917,127705.69,1692287699999,1014125.62668,3670,73102.03,580518.56061,0 -1692287700000,7.917,7.974,7.883,7.933,312535.53,1692287999999,2480140.87986,7015,132781.12,1053654.11699,0 -1692288000000,7.933,7.976,7.833,7.881,389890.95,1692288299999,3087396.43256,8792,186279.06,1476273.81561,0 -1692288300000,7.882,7.957,7.860,7.903,201013.02,1692288599999,1591981.29844,6767,116869.02,925567.15771,0 -1692288600000,7.902,7.929,7.861,7.862,148855.81,1692288899999,1174795.56234,5915,71416.60,563775.17147,0 -1692288900000,7.862,7.927,7.849,7.926,185083.29,1692289199999,1460275.02860,4699,104609.61,825409.27009,0 -1692289200000,7.926,7.931,7.895,7.914,98516.35,1692289499999,779477.10287,3293,49078.37,388326.61658,0 -1692289500000,7.914,7.990,7.908,7.980,184439.92,1692289799999,1469407.17329,4491,88126.20,701831.71769,0 -1692289800000,7.978,8.010,7.967,8.002,222760.03,1692290099999,1779858.65487,4389,145549.73,1163213.48160,0 -1692290100000,8.000,8.021,7.967,7.991,140484.99,1692290399999,1123502.05950,3562,57169.43,457287.33160,0 -1692290400000,7.991,7.998,7.967,7.982,101104.75,1692290699999,806981.01581,2707,47883.70,382262.69900,0 -1692290700000,7.981,8.021,7.977,8.018,123788.25,1692290999999,989477.10656,2939,67438.96,539141.49939,0 -1692291000000,8.018,8.032,7.983,8.002,163936.97,1692291299999,1312988.70112,3644,59773.96,478809.50791,0 -1692291300000,8.002,8.009,7.967,7.977,63272.02,1692291599999,505208.69174,2269,28042.53,223912.67795,0 -1692291600000,7.976,7.994,7.966,7.983,68280.37,1692291899999,544917.40683,2083,36211.61,289001.89988,0 -1692291900000,7.984,8.011,7.979,7.995,61360.60,1692292199999,490667.59867,1622,30890.83,247026.58310,0 -1692292200000,7.994,8.025,7.979,8.010,93533.38,1692292499999,748831.72088,1773,45515.78,364309.34137,0 -1692292500000,8.011,8.015,8.000,8.000,37260.91,1692292799999,298398.06443,1155,18413.37,147463.76786,0 -1692292800000,8.000,8.014,7.990,8.009,41558.19,1692293099999,332569.65938,1020,27632.22,221139.78898,0 -1692293100000,8.009,8.046,7.992,8.045,110331.56,1692293399999,885315.63795,2359,59863.63,480407.50801,0 -1692293400000,8.045,8.069,8.036,8.054,116322.20,1692293699999,936862.90199,2756,55072.43,443683.25786,0 -1692293700000,8.054,8.057,8.033,8.044,49256.64,1692293999999,396151.53894,1211,21137.52,169998.52936,0 -1692294000000,8.043,8.046,8.023,8.034,41983.59,1692294299999,337449.49133,1141,18355.09,147549.25923,0 -1692294300000,8.034,8.057,8.020,8.056,49603.15,1692294599999,398465.31420,1263,26674.98,214334.08951,0 -1692294600000,8.058,8.064,8.028,8.030,52566.24,1692294899999,423144.90218,1343,19631.71,158099.67284,0 -1692294900000,8.029,8.059,8.028,8.058,33280.62,1692295199999,267504.07862,794,23692.48,190460.33611,0 -1692295200000,8.059,8.088,8.058,8.085,63590.49,1692295499999,513508.44738,1835,36247.88,292708.44688,0 -1692295500000,8.084,8.087,8.072,8.085,45754.30,1692295799999,369744.69866,1276,17573.29,142023.67331,0 -1692295800000,8.086,8.105,8.074,8.105,68966.85,1692296099999,558066.56273,1796,36858.30,298269.47336,0 -1692296100000,8.105,8.117,8.083,8.114,72192.91,1692296399999,585050.92846,1961,38762.77,314182.78696,0 -1692296400000,8.114,8.119,8.101,8.112,49270.26,1692296699999,399653.67896,1090,22387.84,181615.74166,0 -1692296700000,8.112,8.114,8.083,8.088,65619.30,1692296999999,531074.51136,1668,22615.22,183025.90187,0 -1692297000000,8.088,8.088,8.061,8.063,60333.15,1692297299999,487107.18057,1550,24072.54,194372.88548,0 -1692297300000,8.063,8.078,8.057,8.075,72486.50,1692297599999,584750.27705,1345,34788.05,280625.20182,0 -1692297600000,8.077,8.119,8.076,8.118,98253.95,1692297899999,796154.43716,1904,52611.85,426346.56201,0 -1692297900000,8.118,8.120,8.069,8.108,102996.56,1692298199999,833489.92908,1978,55428.33,448530.70139,0 -1692298200000,8.108,8.112,8.089,8.094,56243.62,1692298499999,455670.76911,1084,25328.77,205186.34849,0 -1692298500000,8.094,8.111,8.081,8.106,68550.64,1692298799999,554953.53240,1240,36635.53,296589.87399,0 -1692298800000,8.106,8.140,8.091,8.098,158231.96,1692299099999,1283929.49031,3045,86862.80,704742.31820,0 -1692299100000,8.098,8.104,8.063,8.063,103553.64,1692299399999,837378.21995,1788,37399.64,302343.90118,0 -1692299400000,8.063,8.072,8.056,8.072,30135.87,1692299699999,243002.60492,860,15197.76,122567.68799,0 -1692299700000,8.071,8.085,8.057,8.063,68899.08,1692299999999,556064.89813,1677,39844.24,321573.49109,0 -1692300000000,8.063,8.065,8.030,8.033,100966.32,1692300299999,812555.16609,1773,22590.39,181822.56747,0 -1692300300000,8.032,8.048,8.026,8.033,81841.49,1692300599999,657536.27129,1585,51074.35,410383.78726,0 -1692300600000,8.033,8.040,8.025,8.035,50230.70,1692300899999,403467.53753,1404,28606.91,229795.05988,0 -1692300900000,8.036,8.050,8.025,8.032,43630.22,1692301199999,350603.38726,1092,20253.21,162769.56558,0 -1692301200000,8.033,8.036,8.000,8.010,86148.82,1692301499999,690294.81929,1662,24089.94,193054.01243,0 -1692301500000,8.009,8.018,7.993,7.997,53561.36,1692301799999,428790.69309,1358,27474.48,219981.19962,0 -1692301800000,7.998,8.032,7.998,8.032,57196.44,1692302099999,458429.50619,1106,40288.10,322886.70199,0 -1692302100000,8.032,8.053,8.009,8.053,70906.75,1692302399999,569432.95883,1472,45095.48,362179.69697,0 -1692302400000,8.053,8.086,8.048,8.055,168903.70,1692302699999,1362653.68287,2814,78600.36,634104.55811,0 -1692302700000,8.056,8.068,8.019,8.062,103295.08,1692302999999,830432.11522,2341,50905.69,409134.67587,0 -1692303000000,8.061,8.062,8.014,8.021,66617.79,1692303299999,535267.09253,1660,29197.03,234495.10144,0 -1692303300000,8.020,8.024,7.995,8.000,54147.55,1692303599999,433580.45041,1706,29966.66,239967.51606,0 -1692303600000,8.000,8.003,7.984,7.987,40574.46,1692303899999,324253.11428,1373,21686.67,173315.20599,0 -1692303900000,7.987,8.013,7.986,7.994,66673.17,1692304199999,533368.60880,1381,30436.94,243460.09843,0 -1692304200000,7.995,8.022,7.980,8.008,102805.85,1692304499999,822658.06443,2046,39570.18,316516.16360,0 -1692304500000,8.008,8.023,7.957,7.978,151544.14,1692304799999,1211438.38094,3188,65752.37,525480.76410,0 -1692304800000,7.977,8.032,7.973,7.997,137199.37,1692305099999,1098812.26444,2512,59401.31,475665.69416,0 -1692305100000,7.998,8.022,7.968,8.013,139476.93,1692305399999,1114599.86959,2047,50517.12,403738.34896,0 -1692305400000,8.015,8.017,7.920,7.948,290587.44,1692305699999,2316186.78227,6114,130381.28,1039415.33339,0 -1692305700000,7.948,8.018,7.946,7.977,172981.35,1692305999999,1382373.40229,3523,85580.68,683855.28684,0 -1692306000000,7.977,7.985,7.945,7.946,79645.18,1692306299999,634595.39895,2293,43587.94,347308.77164,0 -1692306300000,7.946,7.955,7.921,7.928,94244.18,1692306599999,747946.69172,2113,49012.99,389046.95894,0 -1692306600000,7.928,7.928,7.860,7.878,234429.57,1692306899999,1850183.15377,5481,117552.55,927936.98853,0 -1692306900000,7.878,7.915,7.860,7.888,265449.96,1692307199999,2093258.94476,4114,128878.57,1017049.61029,0 -1692307200000,7.888,7.911,7.887,7.903,48575.24,1692307499999,383649.09788,1351,27147.54,214385.26225,0 -1692307500000,7.902,7.905,7.874,7.879,63381.85,1692307799999,500139.90615,1808,31762.33,250633.51475,0 -1692307800000,7.879,7.884,7.854,7.856,82138.43,1692308099999,646353.91905,1921,42201.48,332155.40065,0 -1692308100000,7.856,7.859,7.700,7.737,513150.38,1692308399999,3992831.94010,12568,221986.90,1727727.55539,0 -1692308400000,7.737,7.743,6.991,7.103,1266399.02,1692308699999,9253799.64191,24431,584982.04,4254536.22052,0 -1692308700000,7.105,7.455,7.074,7.365,659369.40,1692308999999,4802364.37685,16743,391515.91,2849468.95310,0 -1692309000000,7.364,7.415,7.318,7.396,290451.87,1692309299999,2141013.63916,9472,147804.15,1089877.65694,0 -1692309300000,7.396,7.408,7.331,7.367,279025.36,1692309599999,2057539.88604,8375,141411.80,1042853.87448,0 -1692309600000,7.368,7.437,7.327,7.421,289068.95,1692309899999,2137179.31382,9611,150756.33,1114892.84353,0 -1692309900000,7.421,7.453,7.350,7.403,303838.75,1692310199999,2250765.36039,8481,153342.30,1136199.15691,0 -1692310200000,7.402,7.416,7.326,7.336,303284.16,1692310499999,2235824.80605,7820,147038.35,1084281.48841,0 -1692310500000,7.336,7.472,7.326,7.454,332057.44,1692310799999,2465643.05385,9053,157766.34,1171033.78360,0 -1692310800000,7.454,7.502,7.437,7.488,264920.77,1692311099999,1978133.37450,7857,134886.79,1007488.90868,0 -1692311100000,7.488,7.558,7.462,7.521,292647.56,1692311399999,2199164.22294,8399,142165.15,1068932.06835,0 -1692311400000,7.523,7.553,7.458,7.494,241242.41,1692311699999,1808505.37995,7382,112956.74,846887.68875,0 -1692311700000,7.495,7.536,7.451,7.468,260673.00,1692311999999,1951866.04008,6802,117205.77,878044.51631,0 -1692312000000,7.466,7.492,7.412,7.432,225001.04,1692312299999,1675368.58076,6662,109299.18,814106.87106,0 -1692312300000,7.431,7.479,7.407,7.478,255091.91,1692312599999,1899297.52981,7697,142684.66,1062679.86771,0 -1692312600000,7.478,7.491,7.422,7.433,203349.79,1692312899999,1516268.38598,6649,98400.37,734090.00214,0 -1692312900000,7.430,7.620,7.430,7.579,360927.44,1692313199999,2725555.66175,10970,161367.06,1218230.27830,0 -1692313200000,7.579,7.589,7.512,7.571,287058.10,1692313499999,2167083.54739,9866,139570.50,1053951.93073,0 -1692313500000,7.572,7.658,7.545,7.597,272302.77,1692313799999,2069793.07853,9704,131963.47,1003234.86857,0 -1692313800000,7.597,7.642,7.577,7.584,224359.08,1692314099999,1706756.14347,7552,106060.16,807052.42064,0 -1692314100000,7.584,7.603,7.542,7.559,190350.54,1692314399999,1441128.75976,6491,89977.72,681328.73810,0 -1692314400000,7.559,7.564,7.514,7.531,161037.47,1692314699999,1213006.44959,6042,76864.83,579100.03617,0 -1692314700000,7.532,7.534,7.475,7.499,124197.87,1692314999999,932076.97220,4489,56490.03,424048.08247,0 -1692315000000,7.498,7.513,7.446,7.450,153814.91,1692315299999,1150395.50529,4979,68256.75,510627.13772,0 -1692315300000,7.450,7.463,7.430,7.432,114360.17,1692315599999,851720.77147,4376,58987.30,439362.92220,0 -1692315600000,7.433,7.477,7.430,7.447,87044.95,1692315899999,648619.79557,3378,42467.36,316518.73774,0 -1692315900000,7.445,7.462,7.426,7.434,65810.46,1692316199999,489759.14112,2088,30242.80,225048.97837,0 -1692316200000,7.434,7.437,7.406,7.410,54619.75,1692316499999,405254.50570,1893,29710.16,220471.60786,0 -1692316500000,7.410,7.422,7.383,7.385,90567.90,1692316799999,670512.01038,2469,37071.30,274612.31410,0 -1692316800000,7.384,7.401,7.353,7.398,210791.85,1692317099999,1555317.38906,5836,98079.79,723744.01459,0 -1692317100000,7.398,7.465,7.393,7.452,158963.28,1692317399999,1179973.34717,3580,74179.25,550537.86725,0 -1692317400000,7.452,7.507,7.426,7.497,100045.59,1692317699999,747120.05631,2926,51519.09,384870.67369,0 -1692317700000,7.497,7.515,7.462,7.482,91138.15,1692317999999,682736.22060,2568,39146.14,293218.59157,0 -1692318000000,7.483,7.508,7.476,7.487,79235.15,1692318299999,593624.04988,2075,37715.66,282540.26124,0 -1692318300000,7.486,7.518,7.476,7.515,81330.29,1692318599999,610153.98265,2008,38591.23,289527.03899,0 -1692318600000,7.514,7.522,7.455,7.458,129000.68,1692318899999,965312.89034,2568,47963.56,359144.51408,0 -1692318900000,7.457,7.485,7.449,7.472,93794.28,1692319199999,700709.21337,1868,50296.82,375761.39068,0 -1692319200000,7.471,7.493,7.467,7.485,87015.68,1692319499999,650809.58459,1764,55794.65,417329.91377,0 -1692319500000,7.485,7.508,7.468,7.477,76099.45,1692319799999,569853.35809,1758,36219.20,271224.68658,0 -1692319800000,7.479,7.506,7.474,7.480,65087.68,1692320099999,487579.92205,1462,34384.17,257582.72679,0 -1692320100000,7.480,7.537,7.474,7.530,85184.15,1692320399999,639733.64772,1915,54666.93,410443.52362,0 -1692320400000,7.530,7.535,7.490,7.498,48965.81,1692320699999,367987.21899,1572,22376.01,168167.25111,0 -1692320700000,7.496,7.506,7.475,7.493,56794.90,1692320999999,425420.23278,1400,29168.77,218473.33437,0 -1692321000000,7.491,7.506,7.482,7.486,43752.57,1692321299999,327804.50248,1184,22927.72,171786.91357,0 -1692321300000,7.486,7.523,7.481,7.517,71992.50,1692321599999,540177.10865,1699,34452.30,258502.27819,0 -1692321600000,7.518,7.558,7.511,7.554,66788.13,1692321899999,503244.89154,2028,40063.01,301913.82418,0 -1692321900000,7.554,7.569,7.551,7.552,49341.84,1692322199999,373128.35426,1781,23443.76,177281.27154,0 -1692322200000,7.552,7.569,7.538,7.561,49591.86,1692322499999,374711.59672,1610,24039.13,181654.52976,0 -1692322500000,7.561,7.576,7.550,7.571,56222.01,1692322799999,425155.11553,1198,31567.72,238745.58109,0 -1692322800000,7.570,7.640,7.569,7.626,113801.71,1692323099999,866733.51733,2404,77330.50,588959.00412,0 -1692323100000,7.625,7.625,7.588,7.610,115738.22,1692323399999,880601.96260,2305,48701.53,370588.31647,0 -1692323400000,7.609,7.618,7.577,7.594,60328.70,1692323699999,458171.90577,1389,25982.83,197340.68608,0 -1692323700000,7.593,7.619,7.589,7.618,39811.27,1692323999999,302768.95832,1025,19476.44,148101.82452,0 -1692324000000,7.618,7.629,7.606,7.624,94448.49,1692324299999,719364.33780,1885,41493.94,316069.90445,0 -1692324300000,7.623,7.656,7.619,7.653,57922.16,1692324599999,442793.03353,1365,25615.43,195808.67923,0 -1692324600000,7.654,7.681,7.651,7.673,53089.26,1692324899999,407170.91341,1331,27595.03,211613.89091,0 -1692324900000,7.674,7.682,7.612,7.621,94498.15,1692325199999,722786.46609,1813,40027.67,306056.31378,0 -1692325200000,7.621,7.621,7.586,7.591,68415.93,1692325499999,519991.08826,1271,33343.61,253446.45457,0 -1692325500000,7.591,7.592,7.555,7.561,76896.79,1692325799999,582300.70411,1280,27567.35,208660.00006,0 -1692325800000,7.561,7.570,7.548,7.557,63690.25,1692326099999,481438.43227,1590,41469.39,313489.54740,0 -1692326100000,7.557,7.563,7.551,7.551,29862.09,1692326399999,225627.35025,977,17673.71,133542.02108,0 -1692326400000,7.551,7.557,7.488,7.493,144294.85,1692326699999,1085314.23001,2878,80387.61,604686.64750,0 -1692326700000,7.492,7.519,7.479,7.480,93929.08,1692326999999,704442.16852,1865,57996.68,434954.58601,0 -1692327000000,7.481,7.493,7.457,7.473,89785.47,1692327299999,671119.34145,1923,41905.53,313252.55179,0 -1692327300000,7.474,7.476,7.424,7.436,97600.18,1692327599999,726962.36625,2362,46545.71,346738.59261,0 -1692327600000,7.437,7.477,7.427,7.468,74306.49,1692327899999,553647.13541,2070,43397.11,323326.89109,0 -1692327900000,7.468,7.472,7.432,7.435,44559.14,1692328199999,331967.73539,1146,24507.94,182598.02366,0 -1692328200000,7.436,7.456,7.431,7.452,79038.50,1692328499999,588529.49191,1334,45555.56,339226.46550,0 -1692328500000,7.452,7.486,7.451,7.486,63862.76,1692328799999,477081.33429,1158,41400.06,309257.31694,0 -1692328800000,7.486,7.490,7.470,7.484,24784.52,1692329099999,185362.80169,617,11950.57,89362.23018,0 -1692329100000,7.485,7.491,7.483,7.485,21580.12,1692329399999,161566.10254,522,10688.26,80027.66706,0 -1692329400000,7.486,7.517,7.483,7.514,33615.81,1692329699999,252130.29457,759,21302.45,159754.26311,0 -1692329700000,7.513,7.519,7.504,7.506,25591.65,1692329999999,192222.28376,598,13897.91,104387.80036,0 -1692330000000,7.506,7.507,7.485,7.491,71146.37,1692330299999,533398.16953,1227,40525.55,303839.17182,0 -1692330300000,7.493,7.508,7.490,7.501,39783.06,1692330599999,298379.22760,921,14047.84,105351.92359,0 -1692330600000,7.501,7.520,7.501,7.504,22655.11,1692330899999,170161.70734,708,11946.88,89729.85696,0 -1692330900000,7.504,7.514,7.495,7.511,21033.06,1692331199999,157874.01637,654,10559.01,79259.00114,0 -1692331200000,7.512,7.533,7.510,7.533,40525.22,1692331499999,304882.18188,1034,25970.38,195399.03148,0 -1692331500000,7.532,7.537,7.524,7.528,22204.73,1692331799999,167217.56365,645,10042.47,75625.62303,0 -1692331800000,7.527,7.541,7.525,7.532,18720.76,1692332099999,140993.37981,583,8806.96,66337.67864,0 -1692332100000,7.532,7.533,7.493,7.499,26678.06,1692332399999,200262.85101,668,9625.19,72233.43800,0 -1692332400000,7.499,7.503,7.483,7.487,31521.06,1692332699999,236133.82617,747,11434.80,85684.15125,0 -1692332700000,7.487,7.492,7.436,7.453,212568.76,1692332999999,1587461.76134,3651,111231.99,831017.73083,0 -1692333000000,7.452,7.460,7.425,7.427,81261.74,1692333299999,604729.61613,1844,33799.33,251469.74694,0 -1692333300000,7.427,7.437,7.417,7.423,65856.09,1692333599999,489366.81592,1498,44706.51,332270.18889,0 -1692333600000,7.424,7.445,7.420,7.430,51309.05,1692333899999,381496.78567,1018,34409.24,255869.05547,0 -1692333900000,7.430,7.430,7.405,7.405,43796.30,1692334199999,324724.40317,1224,18806.67,139467.92599,0 -1692334200000,7.405,7.408,7.383,7.405,65551.27,1692334499999,484877.46189,1612,25017.25,185139.88189,0 -1692334500000,7.405,7.437,7.397,7.430,28743.61,1692334799999,213325.14989,1303,15736.83,116764.80237,0 -1692334800000,7.430,7.443,7.418,7.432,53455.37,1692335099999,397166.08549,1418,24132.19,179313.96612,0 -1692335100000,7.432,7.439,7.411,7.416,35491.64,1692335399999,263384.78294,881,13139.37,97488.48459,0 -1692335400000,7.416,7.426,7.406,7.423,27706.78,1692335699999,205512.30302,758,17342.52,128642.36009,0 -1692335700000,7.422,7.428,7.402,7.403,51582.63,1692335999999,382301.74477,974,30176.68,223594.38063,0 -1692336000000,7.403,7.415,7.390,7.393,33058.17,1692336299999,244698.95973,1030,16088.60,119096.36283,0 -1692336300000,7.392,7.412,7.392,7.400,42685.77,1692336599999,315807.08867,944,24806.49,183520.01820,0 -1692336600000,7.400,7.425,7.395,7.424,31966.99,1692336899999,236796.52105,931,22513.25,166779.40352,0 -1692336900000,7.424,7.468,7.424,7.456,67779.03,1692337199999,505193.31003,1506,24518.07,182650.70674,0 -1692337200000,7.456,7.456,7.435,7.447,28437.84,1692337499999,211689.15618,777,14078.56,104797.64976,0 -1692337500000,7.448,7.462,7.442,7.458,20634.87,1692337799999,153745.96620,594,11132.77,82945.91899,0 -1692337800000,7.458,7.480,7.457,7.476,30613.62,1692338099999,228748.45688,856,12830.04,95863.68973,0 -1692338100000,7.476,7.478,7.467,7.472,40420.86,1692338399999,302057.95375,697,18472.71,138070.77024,0 -1692338400000,7.471,7.507,7.468,7.505,76173.07,1692338699999,570590.44878,1512,43786.01,328097.59505,0 -1692338700000,7.505,7.519,7.502,7.513,56981.36,1692338999999,427956.74790,1187,20099.78,150973.80628,0 -1692339000000,7.514,7.564,7.513,7.552,110837.90,1692339299999,836044.26699,2252,71290.63,537802.53983,0 -1692339300000,7.552,7.552,7.519,7.536,79253.44,1692339599999,597183.31527,1451,21233.74,159948.58385,0 -1692339600000,7.536,7.556,7.533,7.554,37705.21,1692339899999,284559.29926,851,19283.13,145538.30936,0 -1692339900000,7.554,7.570,7.546,7.570,38936.36,1692340199999,294160.73068,770,20347.96,153727.49345,0 -1692340200000,7.571,7.590,7.566,7.582,38632.23,1692340499999,292836.24757,1208,20486.10,155271.23501,0 -1692340500000,7.583,7.610,7.582,7.603,54967.96,1692340799999,417675.92583,1319,22284.72,169323.02296,0 -1692340800000,7.602,7.612,7.600,7.603,38357.88,1692341099999,291733.72727,830,19947.75,151726.24919,0 -1692341100000,7.603,7.603,7.562,7.569,48093.70,1692341399999,364551.99119,1381,15299.07,115957.09806,0 -1692341400000,7.570,7.583,7.562,7.564,38717.02,1692341699999,293157.72209,1263,21687.16,164230.05511,0 -1692341700000,7.565,7.584,7.557,7.575,42000.68,1692341999999,317884.55586,923,20518.97,155328.27739,0 -1692342000000,7.574,7.582,7.544,7.552,48258.48,1692342299999,364943.78171,1416,19634.22,148436.97335,0 -1692342300000,7.552,7.590,7.549,7.581,58691.46,1692342599999,444276.69242,1139,33124.46,250654.95684,0 -1692342600000,7.581,7.584,7.554,7.557,20009.26,1692342899999,151420.85860,726,7196.96,54454.43039,0 -1692342900000,7.557,7.561,7.549,7.557,18922.69,1692343199999,142989.88780,609,9121.66,68931.35640,0 -1692343200000,7.558,7.562,7.543,7.557,26721.27,1692343499999,201822.77026,625,8085.31,61079.02477,0 -1692343500000,7.557,7.557,7.524,7.530,40209.96,1692343799999,303099.53669,921,11326.14,85382.21139,0 -1692343800000,7.529,7.531,7.512,7.512,35380.47,1692344099999,266149.60026,1029,15698.82,118106.36492,0 -1692344100000,7.513,7.521,7.504,7.521,35886.64,1692344399999,269577.41254,1029,18547.89,139352.99693,0 -1692344400000,7.521,7.528,7.511,7.513,43298.11,1692344699999,325555.64517,845,26979.97,202890.48747,0 -1692344700000,7.512,7.529,7.509,7.511,24031.89,1692344999999,180645.30141,634,10162.68,76400.79906,0 -1692345000000,7.512,7.523,7.504,7.508,25348.19,1692345299999,190463.80402,651,12391.37,93123.71026,0 -1692345300000,7.509,7.513,7.457,7.463,99355.98,1692345599999,743478.43302,2075,43119.04,322729.48369,0 -1692345600000,7.462,7.482,7.450,7.473,109974.53,1692345899999,820992.37062,2786,69017.71,515320.37439,0 -1692345900000,7.473,7.507,7.458,7.503,64411.02,1692346199999,481659.48178,1418,41162.57,307750.01491,0 -1692346200000,7.503,7.503,7.487,7.498,44209.18,1692346499999,331338.31844,1214,22689.39,170046.91725,0 -1692346500000,7.498,7.499,7.470,7.471,42186.01,1692346799999,315715.17318,998,20488.06,153318.76166,0 -1692346800000,7.472,7.474,7.454,7.454,29209.73,1692347099999,218069.63468,707,10575.08,78969.32178,0 -1692347100000,7.454,7.472,7.454,7.461,44259.64,1692347399999,330367.68938,783,26018.76,194185.07443,0 -1692347400000,7.461,7.469,7.451,7.463,30706.96,1692347699999,229085.88164,902,16837.99,125627.94819,0 -1692347700000,7.464,7.467,7.439,7.450,50577.59,1692347999999,376871.22429,1439,29941.36,223110.93301,0 -1692348000000,7.449,7.475,7.445,7.475,24718.87,1692348299999,184344.34208,665,17312.67,129133.74328,0 -1692348300000,7.475,7.483,7.455,7.478,40315.19,1692348599999,301188.59994,895,22913.69,171164.43162,0 -1692348600000,7.477,7.502,7.466,7.478,62759.54,1692348899999,469683.67875,1376,31231.95,233754.30727,0 -1692348900000,7.478,7.496,7.475,7.494,42603.76,1692349199999,318926.39410,878,29853.85,223467.40313,0 -1692349200000,7.494,7.495,7.471,7.476,40050.44,1692349499999,299625.62716,1075,18454.26,138060.99179,0 -1692349500000,7.476,7.492,7.467,7.476,33772.69,1692349799999,252549.17740,1145,18883.03,141185.12772,0 -1692349800000,7.476,7.488,7.465,7.465,30821.93,1692350099999,230453.37103,924,16522.46,123545.74683,0 -1692350100000,7.466,7.485,7.457,7.481,23941.11,1692350399999,178765.55710,787,15965.02,119205.89456,0 -1692350400000,7.480,7.481,7.467,7.481,23679.61,1692350699999,176986.09164,670,9815.42,73381.96748,0 -1692350700000,7.481,7.484,7.467,7.469,19136.52,1692350999999,143016.64833,487,9312.51,69603.51089,0 -1692351000000,7.470,7.472,7.462,7.466,19770.24,1692351299999,147595.41431,544,11434.80,85371.39922,0 -1692351300000,7.466,7.477,7.455,7.460,37030.95,1692351599999,276404.70041,780,12334.63,92067.48994,0 -1692351600000,7.461,7.463,7.440,7.446,22244.78,1692351899999,165775.76979,526,10242.57,76327.65438,0 -1692351900000,7.444,7.451,7.436,7.447,37384.09,1692352199999,278317.78510,729,22080.71,164408.89254,0 -1692352200000,7.446,7.455,7.433,7.439,22680.88,1692352499999,168847.03032,598,10506.20,78209.52737,0 -1692352500000,7.439,7.441,7.422,7.428,40224.36,1692352799999,298897.82620,957,19625.55,145808.47943,0 -1692352800000,7.429,7.452,7.424,7.448,45534.75,1692353099999,338664.07193,1165,27825.44,206970.14639,0 -1692353100000,7.449,7.453,7.419,7.426,44137.37,1692353399999,328174.83568,1151,17049.66,126812.34282,0 -1692353400000,7.425,7.426,7.412,7.424,37722.64,1692353699999,279854.25061,940,18879.45,140070.66451,0 -1692353700000,7.424,7.434,7.415,7.418,32426.91,1692353999999,240826.76730,839,12957.83,96257.20711,0 -1692354000000,7.418,7.426,7.410,7.414,39904.77,1692354299999,295999.83817,937,22289.77,165341.91312,0 -1692354300000,7.413,7.418,7.404,7.410,20321.67,1692354599999,150608.06985,599,12147.38,90029.79380,0 -1692354600000,7.410,7.424,7.409,7.420,39383.15,1692354899999,292100.60491,810,23993.72,177967.81281,0 -1692354900000,7.421,7.422,7.410,7.414,20010.87,1692355199999,148400.61006,525,10494.25,77829.67358,0 -1692355200000,7.414,7.417,7.401,7.411,29142.89,1692355499999,215907.24677,683,13531.95,100255.59496,0 -1692355500000,7.412,7.423,7.410,7.422,17061.32,1692355799999,126533.16895,521,9824.74,72861.92001,0 -1692355800000,7.422,7.449,7.422,7.447,48917.28,1692356099999,363756.60198,1012,35320.06,262635.91421,0 -1692356100000,7.446,7.466,7.446,7.460,60409.46,1692356399999,450537.10263,1139,30011.93,223799.08809,0 -1692356400000,7.458,7.460,7.437,7.437,36762.72,1692356699999,273757.62813,926,18081.15,134641.72660,0 -1692356700000,7.437,7.442,7.429,7.430,20246.14,1692356999999,150538.34491,545,6170.97,45888.64859,0 -1692357000000,7.430,7.454,7.427,7.442,26272.20,1692357299999,195520.09704,732,14563.08,108338.41617,0 -1692357300000,7.441,7.451,7.430,7.433,30526.51,1692357599999,227209.66239,632,13557.31,100942.38485,0 -1692357600000,7.432,7.441,7.430,7.436,12829.25,1692357899999,95393.38269,389,7087.83,52698.49192,0 -1692357900000,7.436,7.437,7.412,7.420,27737.97,1692358199999,205897.30400,673,9982.30,74103.16305,0 -1692358200000,7.420,7.434,7.411,7.433,36755.71,1692358499999,272811.11227,822,21176.07,157176.50009,0 -1692358500000,7.432,7.444,7.427,7.438,19229.14,1692358799999,143022.84724,460,9916.89,73761.92358,0 -1692358800000,7.439,7.497,7.439,7.472,115277.84,1692359099999,861765.42552,2073,62181.59,464748.89192,0 -1692359100000,7.472,7.498,7.463,7.493,53947.26,1692359399999,403608.45154,1242,27359.77,204744.35679,0 -1692359400000,7.494,7.497,7.478,7.484,30653.93,1692359699999,229535.00510,750,13624.57,102015.93108,0 -1692359700000,7.484,7.491,7.478,7.479,23883.72,1692359999999,178763.44487,559,10199.52,76349.49922,0 -1692360000000,7.478,7.494,7.473,7.488,72781.32,1692360299999,544801.84152,1243,39057.39,292354.75078,0 -1692360300000,7.489,7.493,7.478,7.479,27556.77,1692360599999,206234.82507,801,9767.62,73105.06771,0 -1692360600000,7.480,7.488,7.462,7.474,47664.21,1692360899999,356309.86279,1009,16570.01,123860.93323,0 -1692360900000,7.474,7.486,7.462,7.463,20655.46,1692361199999,154390.96314,531,8272.42,61834.66075,0 -1692361200000,7.462,7.473,7.452,7.455,32452.97,1692361499999,242157.79847,738,10053.72,75031.38781,0 -1692361500000,7.455,7.464,7.448,7.456,31296.00,1692361799999,233353.06103,658,14654.20,109273.07066,0 -1692361800000,7.455,7.495,7.454,7.479,117190.25,1692362099999,876901.75168,1479,59880.04,447995.98429,0 -1692362100000,7.479,7.487,7.471,7.474,26569.52,1692362399999,198669.16585,568,11781.19,88107.38407,0 -1692362400000,7.476,7.492,7.468,7.489,21242.25,1692362699999,158898.08138,661,10111.19,75646.10936,0 -1692362700000,7.489,7.490,7.470,7.472,14271.14,1692362999999,106751.37385,497,4555.23,34063.77115,0 -1692363000000,7.473,7.483,7.471,7.478,25879.86,1692363299999,193486.02088,604,11199.10,83722.18734,0 -1692363300000,7.479,7.486,7.474,7.477,41183.95,1692363599999,308147.69399,807,20863.01,156110.92427,0 -1692363600000,7.477,7.480,7.467,7.474,28562.17,1692363899999,213514.20469,800,14725.16,110087.74642,0 -1692363900000,7.475,7.475,7.454,7.455,78933.16,1692364199999,589432.56866,1192,29775.95,222363.00339,0 -1692364200000,7.455,7.457,7.429,7.453,50340.03,1692364499999,374795.18090,1106,20610.85,153471.40937,0 -1692364500000,7.452,7.454,7.440,7.443,54313.11,1692364799999,404423.77146,893,21078.83,156959.12861,0 -1692364800000,7.443,7.444,7.423,7.426,39138.13,1692365099999,290867.83132,831,16998.06,126309.60661,0 -1692365100000,7.426,7.432,7.421,7.424,27207.61,1692365399999,202048.84685,761,16208.82,120382.01412,0 -1692365400000,7.425,7.472,7.424,7.461,47371.91,1692365699999,352951.67541,1124,26325.99,196152.19100,0 -1692365700000,7.461,7.482,7.451,7.477,25096.47,1692365999999,187499.24561,698,13796.07,103054.23267,0 -1692366000000,7.476,7.485,7.448,7.482,40050.12,1692366299999,298951.10479,884,26636.53,198811.59213,0 -1692366300000,7.482,7.501,7.477,7.486,40884.34,1692366599999,306190.01842,1239,17586.44,131727.88376,0 -1692366600000,7.485,7.490,7.445,7.457,52603.55,1692366899999,392762.68481,1380,27557.03,205759.80763,0 -1692366900000,7.458,7.462,7.429,7.440,60819.37,1692367199999,452892.50704,1350,26138.83,194689.44763,0 -1692367200000,7.440,7.465,7.424,7.463,48736.16,1692367499999,362751.93966,1581,28065.82,208937.16684,0 -1692367500000,7.464,7.466,7.429,7.438,37236.69,1692367799999,277257.07227,1257,16421.48,122266.53741,0 -1692367800000,7.439,7.454,7.430,7.443,35642.36,1692368099999,265344.59642,1050,16519.99,122981.95176,0 -1692368100000,7.443,7.453,7.428,7.434,133427.31,1692368399999,992081.99694,1453,89259.08,663650.16285,0 -1692368400000,7.434,7.449,7.434,7.435,84215.09,1692368699999,626438.41712,958,50022.67,371992.63042,0 -1692368700000,7.435,7.438,7.398,7.414,83215.05,1692368999999,617172.92698,1877,38812.76,287904.73385,0 -1692369000000,7.414,7.454,7.413,7.449,69517.44,1692369299999,516982.21971,1389,44901.22,333964.31419,0 -1692369300000,7.448,7.453,7.423,7.450,33910.61,1692369599999,252152.00660,882,18840.53,140116.45728,0 -1692369600000,7.451,7.521,7.451,7.505,234498.00,1692369899999,1756509.37782,3498,160090.71,1198708.37736,0 -1692369900000,7.504,7.509,7.488,7.495,64839.38,1692370199999,486316.43271,1439,30256.50,226936.93096,0 -1692370200000,7.493,7.506,7.439,7.445,79051.74,1692370499999,591420.16682,1680,24841.28,185952.54333,0 -1692370500000,7.444,7.500,7.439,7.473,119295.12,1692370799999,891669.90526,2615,50898.75,380314.13579,0 -1692370800000,7.474,7.509,7.459,7.508,84293.49,1692371099999,630772.41429,2114,39088.95,292500.81421,0 -1692371100000,7.509,7.514,7.481,7.492,47944.32,1692371399999,359474.46465,1163,20518.94,153812.91584,0 -1692371400000,7.493,7.542,7.493,7.514,82318.61,1692371699999,619618.25607,1845,35840.62,269758.23847,0 -1692371700000,7.516,7.542,7.515,7.538,72757.95,1692371999999,547867.19557,1518,38032.20,286327.38891,0 -1692372000000,7.537,7.550,7.525,7.549,55433.16,1692372299999,417695.77954,1485,27312.28,205842.55070,0 -1692372300000,7.549,7.550,7.508,7.529,41262.80,1692372599999,310793.06020,1148,13148.90,99011.02957,0 -1692372600000,7.530,7.557,7.522,7.540,51252.66,1692372899999,386629.31770,1207,25652.97,193505.55043,0 -1692372900000,7.540,7.540,7.506,7.506,35659.38,1692373199999,268178.40418,951,11055.61,83178.11483,0 -1692373200000,7.506,7.523,7.489,7.521,48318.15,1692373499999,362517.06107,1106,22847.61,171446.18866,0 -1692373500000,7.521,7.529,7.502,7.505,33260.38,1692373799999,249994.06412,819,13320.52,100111.85786,0 -1692373800000,7.506,7.526,7.506,7.513,34242.15,1692374099999,257390.84281,789,13965.63,104983.50596,0 -1692374100000,7.513,7.523,7.505,7.517,27130.93,1692374399999,203924.46596,578,14283.04,107354.20810,0 -1692374400000,7.517,7.557,7.512,7.556,77212.73,1692374699999,582025.39269,1646,45826.60,345430.43291,0 -1692374700000,7.557,7.563,7.546,7.553,48889.06,1692374999999,369398.05450,1217,19498.20,147316.52917,0 -1692375000000,7.552,7.578,7.552,7.565,51350.94,1692375299999,388650.11977,1172,26543.59,200866.88525,0 -1692375300000,7.563,7.569,7.545,7.557,52262.26,1692375599999,394994.27798,1244,21541.92,162828.34202,0 -1692375600000,7.556,7.562,7.539,7.551,46759.71,1692375899999,352964.65779,864,21412.50,161635.16083,0 -1692375900000,7.550,7.565,7.544,7.557,37936.81,1692376199999,286685.24405,884,15031.70,113589.67872,0 -1692376200000,7.558,7.582,7.552,7.575,35435.67,1692376499999,268149.25332,966,17666.89,133673.85271,0 -1692376500000,7.575,7.578,7.559,7.559,25673.70,1692376799999,194384.46476,726,10838.23,82062.12330,0 -1692376800000,7.559,7.582,7.550,7.579,22655.10,1692377099999,171359.81149,633,10821.63,81824.15095,0 -1692377100000,7.579,7.593,7.568,7.587,35400.44,1692377399999,268326.61212,985,13087.36,99237.94798,0 -1692377400000,7.586,7.593,7.550,7.552,43581.61,1692377699999,329794.15807,1123,14809.72,112087.75745,0 -1692377700000,7.553,7.558,7.498,7.550,124271.71,1692377999999,935451.95115,2652,57878.96,435797.17989,0 -1692378000000,7.551,7.560,7.526,7.530,66650.78,1692378299999,502768.23572,1907,31241.40,235662.26095,0 -1692378300000,7.529,7.535,7.450,7.519,269325.90,1692378599999,2018778.89065,5771,127102.60,952800.52029,0 -1692378600000,7.518,7.538,7.505,7.535,86482.94,1692378899999,650493.91476,2163,51130.96,384615.77461,0 -1692378900000,7.535,7.567,7.524,7.551,55179.10,1692379199999,416460.25634,1547,24936.03,188210.60341,0 -1692379200000,7.551,7.555,7.527,7.529,67978.63,1692379499999,512760.91469,1698,34937.50,263558.31156,0 -1692379500000,7.528,7.599,7.526,7.595,77039.67,1692379799999,582774.76490,2074,42977.30,325190.46690,0 -1692379800000,7.595,7.628,7.591,7.599,103795.07,1692380099999,789769.97932,2967,51318.51,390452.69933,0 -1692380100000,7.599,7.665,7.598,7.656,114353.41,1692380399999,873442.91578,2917,49782.18,380215.99958,0 -1692380400000,7.657,7.660,7.616,7.625,64721.57,1692380699999,494210.15103,2203,33167.67,253248.41183,0 -1692380700000,7.625,7.655,7.620,7.647,35540.39,1692380999999,271430.21709,1101,20575.33,157148.83774,0 -1692381000000,7.647,7.651,7.633,7.646,30498.50,1692381299999,233030.65800,1056,15159.67,115836.11818,0 -1692381300000,7.646,7.646,7.628,7.633,26119.31,1692381599999,199402.68090,772,11566.88,88305.59301,0 -1692381600000,7.633,7.638,7.610,7.611,42159.40,1692381899999,321266.34000,1519,19488.25,148526.04802,0 -1692381900000,7.610,7.614,7.592,7.606,49633.27,1692382199999,377377.02530,1505,22305.79,169602.30016,0 -1692382200000,7.607,7.607,7.577,7.579,32746.12,1692382499999,248507.51641,978,14094.40,106953.21122,0 -1692382500000,7.578,7.622,7.578,7.596,55886.93,1692382799999,424820.69399,1238,30885.98,234736.65536,0 -1692382800000,7.597,7.604,7.589,7.595,18145.28,1692383099999,137830.28282,488,9618.46,73062.04384,0 -1692383100000,7.595,7.595,7.574,7.590,22801.96,1692383399999,172958.75416,613,12402.43,94079.09044,0 -1692383400000,7.590,7.606,7.583,7.602,22669.16,1692383699999,172166.90427,707,12510.79,95001.76322,0 -1692383700000,7.603,7.653,7.603,7.646,33144.22,1692383999999,252897.83762,1098,18040.67,137658.79519,0 -1692384000000,7.644,7.648,7.627,7.638,25889.49,1692384299999,197655.54112,715,13558.76,103524.68344,0 -1692384300000,7.637,7.686,7.623,7.683,85121.88,1692384599999,652089.98585,2054,57240.60,438546.99363,0 -1692384600000,7.683,7.687,7.649,7.654,42582.76,1692384899999,326341.98887,1292,18230.15,139694.00026,0 -1692384900000,7.654,7.654,7.633,7.642,26437.67,1692385199999,202053.88797,734,9123.40,69736.99636,0 -1692385200000,7.642,7.642,7.602,7.620,63758.43,1692385499999,485920.70184,1632,29064.29,221493.92535,0 -1692385500000,7.619,7.647,7.602,7.638,37655.18,1692385799999,287051.46511,1047,20016.57,152590.32604,0 -1692385800000,7.637,7.637,7.624,7.627,29116.85,1692386099999,222151.05795,615,14735.00,112425.35894,0 -1692386100000,7.627,7.631,7.615,7.619,27558.24,1692386399999,210094.08854,601,11073.73,84440.50969,0 -1692386400000,7.620,7.632,7.620,7.627,14039.85,1692386699999,107073.70323,515,6941.69,52942.74425,0 -1692386700000,7.628,7.645,7.628,7.640,16689.53,1692386999999,127497.06230,524,11507.17,87910.29121,0 -1692387000000,7.641,7.645,7.622,7.625,25480.45,1692387299999,194461.93813,719,11935.86,91083.69858,0 -1692387300000,7.624,7.625,7.592,7.595,48136.98,1692387599999,366145.17239,1123,21676.26,164863.95580,0 -1692387600000,7.595,7.606,7.591,7.600,31064.78,1692387899999,236042.15272,644,23862.48,181319.37244,0 -1692387900000,7.599,7.637,7.597,7.630,28002.61,1692388199999,213339.38997,751,16371.40,124701.32992,0 -1692388200000,7.631,7.634,7.600,7.603,25671.91,1692388499999,195516.96886,761,10966.94,83543.71682,0 -1692388500000,7.603,7.603,7.579,7.600,43681.60,1692388799999,331533.48653,1050,22016.59,167122.00613,0 -1692388800000,7.601,7.624,7.598,7.612,46738.05,1692389099999,355734.75188,1118,24362.63,185431.56431,0 -1692389100000,7.612,7.612,7.590,7.606,37600.36,1692389399999,285746.51438,753,14280.67,108541.02206,0 -1692389400000,7.606,7.625,7.605,7.613,30750.16,1692389699999,234164.09567,737,17253.41,131385.33322,0 -1692389700000,7.613,7.629,7.609,7.628,17379.22,1692389999999,132387.03334,456,10998.56,83781.71170,0 -1692390000000,7.628,7.638,7.622,7.628,11049.68,1692390299999,84306.64807,389,5066.52,38656.08276,0 -1692390300000,7.628,7.656,7.625,7.655,22720.50,1692390599999,173644.49005,620,15024.75,114831.38164,0 -1692390600000,7.655,7.657,7.642,7.644,15685.04,1692390899999,119961.38092,556,9688.70,74101.88697,0 -1692390900000,7.644,7.645,7.611,7.621,31108.39,1692391199999,237219.82166,613,9588.06,73086.61160,0 -1692391200000,7.621,7.621,7.610,7.616,10921.11,1692391499999,83167.90914,381,5885.31,44821.56228,0 -1692391500000,7.616,7.621,7.603,7.612,32262.38,1692391799999,245594.00091,591,10298.91,78380.41119,0 -1692391800000,7.613,7.615,7.578,7.593,33295.46,1692392099999,252963.32945,745,15446.09,117345.06458,0 -1692392100000,7.593,7.595,7.578,7.584,15011.31,1692392399999,113882.85684,379,6147.00,46638.14589,0 -1692392400000,7.582,7.594,7.581,7.593,14292.40,1692392699999,108456.72740,489,9766.03,74109.13672,0 -1692392700000,7.593,7.600,7.587,7.591,18607.21,1692392999999,141281.81225,605,8705.06,66109.96389,0 -1692393000000,7.590,7.615,7.586,7.614,22040.58,1692393299999,167573.50992,591,15709.21,119426.41911,0 -1692393300000,7.614,7.633,7.612,7.631,11392.08,1692393599999,86805.68739,335,6117.47,46606.90926,0 -1692393600000,7.631,7.655,7.628,7.651,17607.93,1692393899999,134557.47019,503,9825.50,75088.90481,0 -1692393900000,7.650,7.651,7.632,7.635,19098.42,1692394199999,145929.48984,440,6282.57,47995.32840,0 -1692394200000,7.634,7.637,7.614,7.615,17254.58,1692394499999,131546.78957,507,7021.98,53540.94575,0 -1692394500000,7.615,7.623,7.608,7.615,19885.24,1692394799999,151428.19582,596,14165.80,107869.29748,0 -1692394800000,7.615,7.615,7.594,7.595,31886.63,1692395099999,242404.52501,618,10007.59,76070.01389,0 -1692395100000,7.595,7.595,7.578,7.581,17154.87,1692395399999,130121.42073,507,7456.57,56564.87091,0 -1692395400000,7.581,7.581,7.570,7.570,9564.02,1692395699999,72452.46125,367,2943.78,22304.39875,0 -1692395700000,7.571,7.571,7.560,7.560,18067.46,1692395999999,136699.11003,459,4892.99,37024.69560,0 -1692396000000,7.561,7.582,7.557,7.572,44562.00,1692396299999,337394.07832,990,25779.89,195208.98899,0 -1692396300000,7.574,7.580,7.567,7.577,14598.34,1692396599999,110568.42240,421,6836.43,51785.43046,0 -1692396600000,7.577,7.594,7.575,7.591,11933.94,1692396899999,90490.26824,282,7023.14,53261.32719,0 -1692396900000,7.592,7.593,7.574,7.575,11912.73,1692397199999,90322.46474,328,4099.70,31074.73385,0 -1692397200000,7.575,7.575,7.552,7.562,11282.93,1692397499999,85327.48898,365,5039.46,38097.71391,0 -1692397500000,7.563,7.577,7.556,7.571,27944.07,1692397799999,211444.52705,671,16194.10,122541.59062,0 -1692397800000,7.571,7.573,7.557,7.570,9025.24,1692398099999,68253.34656,275,2905.18,21976.69394,0 -1692398100000,7.571,7.582,7.567,7.580,11147.09,1692398399999,84435.16553,412,5748.92,43549.57127,0 -1692398400000,7.581,7.587,7.575,7.586,10934.66,1692398699999,82891.15407,300,5583.72,42330.49725,0 -1692398700000,7.587,7.590,7.578,7.579,6829.34,1692398999999,51795.87294,342,2646.09,20071.01622,0 -1692399000000,7.579,7.589,7.570,7.587,14102.57,1692399299999,106892.71589,376,10154.65,76980.67737,0 -1692399300000,7.587,7.588,7.582,7.586,5610.34,1692399599999,42557.44117,248,2135.02,16196.78200,0 -1692399600000,7.585,7.604,7.576,7.595,21169.33,1692399899999,160663.84629,523,11311.61,85864.10904,0 -1692399900000,7.596,7.622,7.596,7.613,14474.14,1692400199999,110182.32570,451,6201.70,47178.10475,0 -1692400200000,7.612,7.616,7.600,7.604,17312.47,1692400499999,131686.40142,466,7419.14,56423.10084,0 -1692400500000,7.603,7.603,7.578,7.582,42849.16,1692400799999,325172.86416,674,17336.58,131512.48072,0 -1692400800000,7.582,7.583,7.574,7.583,7258.36,1692401099999,55017.14232,243,4274.55,32402.91474,0 -1692401100000,7.583,7.594,7.582,7.589,16704.22,1692401399999,126792.92407,377,8335.87,63278.15464,0 -1692401400000,7.591,7.593,7.573,7.573,19480.11,1692401699999,147633.25536,424,3219.27,24401.75275,0 -1692401700000,7.574,7.579,7.565,7.569,10219.99,1692401999999,77400.05392,377,5168.13,39141.31783,0 -1692402000000,7.569,7.578,7.560,7.571,21332.31,1692402299999,161462.35283,434,12913.59,97741.76902,0 -1692402300000,7.571,7.577,7.564,7.576,11817.92,1692402599999,89476.15543,281,8881.06,67250.00496,0 -1692402600000,7.575,7.587,7.572,7.574,32881.02,1692402899999,249190.84192,434,13792.24,104508.80881,0 -1692402900000,7.575,7.575,7.561,7.568,25549.35,1692403199999,193348.63780,610,11502.76,87047.55065,0 -1692403200000,7.568,7.582,7.555,7.579,58349.50,1692403499999,441761.07805,1096,35846.51,271435.06216,0 -1692403500000,7.579,7.593,7.576,7.593,22107.70,1692403799999,167693.27026,587,14030.80,106430.75332,0 -1692403800000,7.594,7.594,7.574,7.582,15657.30,1692404099999,118716.02485,455,5730.70,43447.04615,0 -1692404100000,7.582,7.583,7.560,7.561,21969.02,1692404399999,166277.48161,548,12142.47,91889.20955,0 -1692404400000,7.561,7.570,7.556,7.570,11966.26,1692404699999,90475.83945,405,7373.17,55755.36987,0 -1692404700000,7.570,7.581,7.568,7.579,29030.97,1692404999999,219911.91215,572,15157.49,114833.79822,0 -1692405000000,7.579,7.599,7.579,7.597,16565.80,1692405299999,125705.88278,459,9747.50,73960.56016,0 -1692405300000,7.596,7.606,7.594,7.605,12797.76,1692405599999,97262.17051,507,7232.70,54970.30331,0 -1692405600000,7.605,7.642,7.604,7.634,56168.34,1692405899999,428498.46541,1148,39390.98,300493.93159,0 -1692405900000,7.634,7.635,7.599,7.609,36871.02,1692406199999,280752.68611,990,10585.16,80591.36057,0 -1692406200000,7.610,7.629,7.604,7.622,39242.35,1692406499999,298956.58196,962,26613.96,202760.28884,0 -1692406500000,7.622,7.632,7.610,7.622,24843.20,1692406799999,189328.35765,682,12020.62,91618.67252,0 -1692406800000,7.622,7.635,7.615,7.622,30715.66,1692407099999,234200.02960,839,14724.88,112292.30546,0 -1692407100000,7.622,7.628,7.610,7.611,8903.64,1692407399999,67838.39991,308,4387.37,33428.14502,0 -1692407400000,7.613,7.613,7.601,7.603,11575.58,1692407699999,88031.05668,344,5839.19,44398.08204,0 -1692407700000,7.603,7.612,7.590,7.598,32268.03,1692407999999,245297.42396,699,14847.86,112877.66808,0 -1692408000000,7.598,7.598,7.583,7.586,5193.92,1692408299999,39415.55788,225,2491.04,18900.94078,0 -1692408300000,7.587,7.605,7.587,7.605,10944.25,1692408599999,83136.80876,416,5787.33,43961.94331,0 -1692408600000,7.604,7.604,7.579,7.584,19290.43,1692408899999,146402.46155,668,7213.50,54733.96429,0 -1692408900000,7.584,7.585,7.573,7.575,14568.68,1692409199999,110389.18406,409,7265.34,55041.62064,0 -1692409200000,7.576,7.581,7.570,7.577,19377.21,1692409499999,146777.46131,447,6612.24,50087.00732,0 -1692409500000,7.577,7.579,7.572,7.574,11990.91,1692409799999,90846.53133,446,4972.79,37678.30686,0 -1692409800000,7.574,7.574,7.559,7.564,13300.96,1692410099999,100625.73516,475,5434.36,41108.73786,0 -1692410100000,7.564,7.564,7.551,7.552,13308.88,1692410399999,100591.59111,468,5725.91,43271.32064,0 -1692410400000,7.552,7.575,7.549,7.574,95051.54,1692410699999,718962.69647,1390,49286.30,372761.75170,0 -1692410700000,7.573,7.577,7.559,7.570,20731.68,1692410999999,156873.36823,700,8125.29,61489.30959,0 -1692411000000,7.571,7.581,7.563,7.580,23242.62,1692411299999,176021.56747,551,16910.04,128097.55890,0 -1692411300000,7.580,7.585,7.569,7.574,20114.10,1692411599999,152413.03531,557,9081.31,68825.38635,0 -1692411600000,7.573,7.573,7.567,7.569,6771.61,1692411899999,51260.98799,265,1674.86,12678.47664,0 -1692411900000,7.569,7.588,7.568,7.588,4302.12,1692412199999,32599.36926,257,2677.49,20285.84756,0 -1692412200000,7.588,7.595,7.574,7.574,17446.00,1692412499999,132282.92904,440,2124.49,16111.81566,0 -1692412500000,7.574,7.580,7.574,7.579,5066.23,1692412799999,38382.51159,288,3608.99,27343.69535,0 -1692412800000,7.579,7.585,7.574,7.574,8242.65,1692413099999,62488.76458,352,4129.52,31310.59994,0 -1692413100000,7.575,7.582,7.573,7.579,6337.27,1692413399999,48017.22101,321,3160.12,23946.48512,0 -1692413400000,7.581,7.589,7.572,7.574,9593.15,1692413699999,72723.85369,310,2893.97,21942.10041,0 -1692413700000,7.575,7.585,7.575,7.584,6694.28,1692413999999,50744.35146,285,3888.03,29471.55823,0 -1692414000000,7.583,7.584,7.565,7.578,11183.60,1692414299999,84717.22090,503,5082.35,38497.81804,0 -1692414300000,7.578,7.580,7.568,7.573,6976.46,1692414599999,52839.94892,324,2978.06,22552.06285,0 -1692414600000,7.572,7.575,7.559,7.563,15314.64,1692414899999,115842.96106,452,5067.52,38334.82083,0 -1692414900000,7.564,7.564,7.550,7.551,21622.85,1692415199999,163372.06881,536,6655.18,50287.39193,0 -1692415200000,7.551,7.555,7.550,7.552,4627.09,1692415499999,34941.92015,217,1995.32,15069.28167,0 -1692415500000,7.553,7.567,7.550,7.566,4925.45,1692415799999,37224.21079,234,3004.98,22710.27371,0 -1692415800000,7.566,7.568,7.556,7.562,12537.55,1692416099999,94798.57455,375,3645.31,27560.22525,0 -1692416100000,7.562,7.562,7.556,7.558,2950.00,1692416399999,22299.72530,204,1482.42,11205.50736,0 -1692416400000,7.558,7.563,7.556,7.561,3088.97,1692416699999,23348.38173,209,1307.66,9884.91248,0 -1692416700000,7.562,7.564,7.555,7.563,9815.31,1692416999999,74187.47068,311,5882.74,44466.52319,0 -1692417000000,7.563,7.564,7.559,7.560,2369.69,1692417299999,17918.21598,192,820.58,6204.90168,0 -1692417300000,7.560,7.573,7.560,7.573,4274.91,1692417599999,32351.04880,214,3170.20,23989.14390,0 -1692417600000,7.572,7.583,7.567,7.569,18982.54,1692417899999,143771.78035,652,9639.32,73008.81196,0 -1692417900000,7.568,7.570,7.559,7.560,11563.16,1692418199999,87463.66880,289,5390.31,40766.73070,0 -1692418200000,7.560,7.582,7.559,7.579,7040.49,1692418499999,53294.84647,256,5211.06,39435.52398,0 -1692418500000,7.579,7.579,7.570,7.574,11829.07,1692418799999,89613.66556,374,3073.23,23283.06325,0 -1692418800000,7.573,7.574,7.557,7.570,14141.72,1692419099999,107023.10191,445,4424.01,33480.00620,0 -1692419100000,7.571,7.585,7.571,7.582,9799.51,1692419399999,74283.04901,337,5468.14,41447.76745,0 -1692419400000,7.582,7.586,7.580,7.582,9628.71,1692419699999,73016.93753,331,2888.47,21906.01259,0 -1692419700000,7.582,7.593,7.581,7.592,9386.53,1692419999999,71197.14730,410,4728.40,35871.35830,0 -1692420000000,7.592,7.599,7.590,7.598,13509.67,1692420299999,102598.96359,354,7432.84,56448.20980,0 -1692420300000,7.599,7.607,7.598,7.602,15444.44,1692420599999,117415.83849,431,9010.31,68503.58182,0 -1692420600000,7.601,7.601,7.590,7.600,7296.14,1692420899999,55419.79907,234,1515.51,11509.82069,0 -1692420900000,7.600,7.602,7.591,7.602,30295.45,1692421199999,230147.25566,536,19497.05,148115.26700,0 -1692421200000,7.601,7.604,7.582,7.588,21583.13,1692421499999,163844.78113,627,5634.77,42765.31657,0 -1692421500000,7.588,7.597,7.585,7.597,8877.87,1692421799999,67379.71239,300,5553.92,42154.38937,0 -1692421800000,7.597,7.597,7.588,7.590,6696.11,1692422099999,50833.78122,262,3144.09,23866.06582,0 -1692422100000,7.590,7.590,7.576,7.580,9525.26,1692422399999,72235.03016,283,1738.03,13179.61586,0 -1692422400000,7.580,7.587,7.580,7.582,4480.01,1692422699999,33972.89929,187,2555.62,19378.67347,0 -1692422700000,7.582,7.584,7.576,7.576,6501.02,1692422999999,49271.85422,232,1479.63,11215.98285,0 -1692423000000,7.576,7.582,7.560,7.561,22498.26,1692423299999,170299.68421,579,7269.62,55043.81953,0 -1692423300000,7.563,7.566,7.549,7.550,21368.15,1692423599999,161456.57210,549,7265.21,54904.87348,0 -1692423600000,7.550,7.557,7.541,7.551,16409.75,1692423899999,123877.95563,476,5203.85,39293.18555,0 -1692423900000,7.551,7.554,7.545,7.547,13742.01,1692424199999,103750.12746,404,5433.97,41029.33984,0 -1692424200000,7.547,7.553,7.543,7.544,12426.25,1692424499999,93789.63237,265,3737.01,28210.10194,0 -1692424500000,7.544,7.547,7.542,7.544,8156.09,1692424799999,61531.46674,266,5675.01,42814.89876,0 -1692424800000,7.544,7.550,7.541,7.544,12616.85,1692425099999,95195.94527,466,4818.87,36363.38646,0 -1692425100000,7.544,7.545,7.541,7.543,9466.44,1692425399999,71404.89662,337,4793.74,36159.06563,0 -1692425400000,7.542,7.555,7.541,7.554,8228.91,1692425699999,62103.86090,306,5940.34,44834.09543,0 -1692425700000,7.553,7.554,7.544,7.553,7394.60,1692425999999,55822.05809,284,3144.98,23745.47414,0 -1692426000000,7.553,7.554,7.548,7.549,6311.87,1692426299999,47660.24631,244,3066.21,23155.34058,0 -1692426300000,7.549,7.554,7.549,7.550,4083.83,1692426599999,30834.56840,182,1387.82,10478.79480,0 -1692426600000,7.550,7.551,7.543,7.545,8822.06,1692426899999,66567.09465,327,2058.91,15539.20674,0 -1692426900000,7.546,7.551,7.530,7.534,21046.51,1692427199999,158657.18501,518,4870.11,36728.45340,0 -1692427200000,7.533,7.533,7.515,7.519,26767.51,1692427499999,201372.10515,788,8699.29,65463.74416,0 -1692427500000,7.518,7.528,7.516,7.518,6986.30,1692427799999,52542.88076,386,3366.76,25324.23036,0 -1692427800000,7.518,7.525,7.512,7.517,7586.62,1692428099999,57030.62254,336,2541.68,19111.71348,0 -1692428100000,7.518,7.523,7.512,7.518,9340.09,1692428399999,70218.96551,346,6201.09,46620.74928,0 -1692428400000,7.518,7.520,7.503,7.513,32450.65,1692428699999,243695.40006,860,12708.14,95443.13848,0 -1692428700000,7.514,7.520,7.503,7.505,11598.92,1692428999999,87161.58716,436,6967.33,52361.56434,0 -1692429000000,7.504,7.511,7.495,7.506,18173.41,1692429299999,136329.62941,557,5896.27,44239.65223,0 -1692429300000,7.507,7.515,7.507,7.514,10235.49,1692429599999,76884.69396,403,3950.50,29674.85672,0 -1692429600000,7.514,7.533,7.513,7.532,13062.57,1692429899999,98281.25061,429,10174.29,76552.13153,0 -1692429900000,7.533,7.533,7.526,7.532,7207.75,1692430199999,54267.03080,274,3408.02,25658.85136,0 -1692430200000,7.533,7.551,7.530,7.545,25711.43,1692430499999,193840.61676,651,17120.50,129070.20325,0 -1692430500000,7.545,7.559,7.544,7.556,15713.54,1692430799999,118623.65173,524,7892.04,59586.07860,0 -1692430800000,7.556,7.560,7.550,7.554,14401.78,1692431099999,108814.53269,464,7384.49,55795.89745,0 -1692431100000,7.553,7.562,7.553,7.559,8204.94,1692431399999,62012.10787,312,2993.91,22625.16601,0 -1692431400000,7.558,7.560,7.554,7.558,6642.20,1692431699999,50200.15704,260,3878.91,29317.29722,0 -1692431700000,7.557,7.562,7.556,7.556,6878.91,1692431999999,52001.23612,234,2817.06,21297.54648,0 -1692432000000,7.557,7.559,7.543,7.545,31492.53,1692432299999,237805.04460,814,15912.45,120174.43593,0 -1692432300000,7.545,7.545,7.532,7.539,17046.97,1692432599999,128478.24211,483,5729.74,43180.26565,0 -1692432600000,7.540,7.560,7.539,7.556,17289.53,1692432899999,130581.80240,532,8152.33,61565.27264,0 -1692432900000,7.557,7.566,7.553,7.563,18553.66,1692433199999,140251.46449,474,13013.81,98376.66326,0 -1692433200000,7.563,7.594,7.560,7.579,76862.39,1692433499999,582293.96538,1593,37857.45,286807.46582,0 -1692433500000,7.579,7.596,7.579,7.593,25166.62,1692433799999,190990.47992,610,14458.59,109735.66978,0 -1692433800000,7.593,7.595,7.565,7.569,18169.10,1692434099999,137727.07459,629,5671.01,42990.75665,0 -1692434100000,7.570,7.572,7.550,7.565,21478.50,1692434399999,162410.56971,657,9914.91,74969.97021,0 -1692434400000,7.565,7.579,7.555,7.563,17087.99,1692434699999,129288.96047,553,8213.39,62145.52545,0 -1692434700000,7.562,7.577,7.550,7.574,21587.89,1692434999999,163276.46583,550,14497.05,109666.29396,0 -1692435000000,7.574,7.589,7.574,7.582,10875.90,1692435299999,82483.11293,358,5182.31,39305.62803,0 -1692435300000,7.583,7.595,7.583,7.589,15084.50,1692435599999,114495.33582,349,4974.51,37757.23008,0 -1692435600000,7.589,7.590,7.577,7.582,16133.51,1692435899999,122355.90591,511,7355.36,55795.11356,0 -1692435900000,7.582,7.586,7.579,7.585,6261.97,1692436199999,47480.48185,278,2410.69,18278.85802,0 -1692436200000,7.585,7.588,7.582,7.586,10130.69,1692436499999,76854.84000,308,6331.01,48031.73620,0 -1692436500000,7.586,7.589,7.571,7.571,6845.75,1692436799999,51907.68672,271,876.68,6645.02591,0 -1692436800000,7.570,7.578,7.566,7.569,6893.84,1692437099999,52198.66041,296,3906.89,29585.57981,0 -1692437100000,7.570,7.582,7.570,7.576,7276.83,1692437399999,55127.86457,215,4126.21,31260.62911,0 -1692437400000,7.577,7.580,7.564,7.569,17822.30,1692437699999,134942.31721,384,7314.69,55397.48480,0 -1692437700000,7.570,7.574,7.563,7.573,13450.98,1692437999999,101831.73564,349,5501.07,41647.92696,0 -1692438000000,7.573,7.573,7.558,7.565,19838.41,1692438299999,150051.47518,544,6264.52,47380.20842,0 -1692438300000,7.565,7.582,7.565,7.577,11062.97,1692438599999,83826.78122,429,5033.16,38134.27857,0 -1692438600000,7.576,7.578,7.570,7.577,6114.65,1692438899999,46309.26605,327,1953.99,14800.21860,0 -1692438900000,7.576,7.577,7.567,7.575,8998.11,1692439199999,68127.15575,332,3033.34,22966.00530,0 -1692439200000,7.575,7.579,7.567,7.569,12544.66,1692439499999,95008.30631,460,4156.28,31481.78012,0 -1692439500000,7.569,7.578,7.564,7.574,7211.42,1692439799999,54588.27881,262,4392.14,33251.78804,0 -1692439800000,7.574,7.576,7.571,7.573,5292.53,1692440099999,40080.79061,195,2242.85,16987.62471,0 -1692440100000,7.573,7.584,7.573,7.580,11922.51,1692440399999,90364.87885,363,9096.42,68946.60193,0 -1692440400000,7.580,7.580,7.576,7.580,2175.35,1692440699999,16485.76468,141,728.79,5523.50005,0 -1692440700000,7.581,7.594,7.581,7.589,10801.12,1692440999999,81971.45373,246,6667.05,50589.04785,0 -1692441000000,7.588,7.589,7.580,7.586,8097.22,1692441299999,61415.98141,346,3228.37,24486.44908,0 -1692441300000,7.585,7.589,7.573,7.573,10088.70,1692441599999,76489.48319,337,1457.70,11054.51272,0 -1692441600000,7.573,7.580,7.573,7.578,4470.85,1692441899999,33875.06804,242,2283.60,17301.77139,0 -1692441900000,7.578,7.584,7.576,7.581,4448.90,1692442199999,33722.01674,293,2276.02,17253.28739,0 -1692442200000,7.581,7.582,7.559,7.561,10130.97,1692442499999,76706.98523,372,2166.23,16398.26085,0 -1692442500000,7.560,7.576,7.558,7.574,16116.80,1692442799999,121972.80737,447,11172.81,84553.54119,0 -1692442800000,7.573,7.576,7.567,7.572,4734.28,1692443099999,35846.63114,295,898.41,6802.81643,0 -1692443100000,7.572,7.576,7.563,7.563,30201.11,1692443399999,228596.05036,573,9994.88,75647.47718,0 -1692443400000,7.562,7.566,7.555,7.563,11750.98,1692443699999,88840.28905,333,5354.57,40485.45922,0 -1692443700000,7.562,7.566,7.552,7.553,11156.57,1692443999999,84317.94734,375,3701.81,27987.31316,0 -1692444000000,7.552,7.564,7.551,7.561,3945.14,1692444299999,29816.33708,186,2837.13,21440.47771,0 -1692444300000,7.561,7.562,7.557,7.559,4685.27,1692444599999,35418.85577,200,2447.95,18505.56867,0 -1692444600000,7.559,7.573,7.557,7.572,12071.98,1692444899999,91324.74027,464,7279.88,55070.76621,0 -1692444900000,7.572,7.584,7.567,7.584,34896.53,1692445199999,264349.02262,687,23098.24,174970.07425,0 -1692445200000,7.584,7.584,7.558,7.560,35060.89,1692445499999,265295.44974,622,7466.12,56469.33519,0 -1692445500000,7.560,7.562,7.547,7.547,13656.89,1692445799999,103182.58713,445,4141.32,31296.91757,0 -1692445800000,7.547,7.559,7.547,7.556,10105.76,1692446099999,76332.96983,366,6908.39,52186.10635,0 -1692446100000,7.555,7.560,7.548,7.549,11300.32,1692446399999,85364.17576,398,4295.36,32448.37127,0 -1692446400000,7.550,7.566,7.550,7.566,23842.12,1692446699999,180204.27582,534,14898.30,112588.00759,0 -1692446700000,7.566,7.576,7.555,7.557,21660.23,1692446999999,163858.20467,565,7046.03,53325.51948,0 -1692447000000,7.557,7.559,7.550,7.551,10873.16,1692447299999,82120.53309,334,5485.91,41438.83716,0 -1692447300000,7.551,7.566,7.551,7.561,12862.55,1692447599999,97211.22110,317,10058.12,76013.72750,0 -1692447600000,7.562,7.568,7.550,7.555,9570.51,1692447899999,72354.95316,309,2153.85,16278.86640,0 -1692447900000,7.555,7.564,7.550,7.551,10142.02,1692448199999,76651.74569,316,2232.22,16874.13756,0 -1692448200000,7.551,7.554,7.547,7.551,6189.25,1692448499999,46737.11992,295,3904.79,29488.09291,0 -1692448500000,7.551,7.565,7.550,7.556,10609.21,1692448799999,80170.81906,391,5235.93,39564.38298,0 -1692448800000,7.556,7.556,7.543,7.550,13523.66,1692449099999,102074.34196,428,6936.90,52358.26482,0 -1692449100000,7.551,7.559,7.546,7.547,12058.69,1692449399999,91067.24565,405,5769.02,43566.96353,0 -1692449400000,7.546,7.548,7.541,7.546,5913.78,1692449699999,44614.78972,292,2142.10,16162.93592,0 -1692449700000,7.546,7.552,7.544,7.546,4556.90,1692449999999,34396.33338,294,1945.18,14683.42323,0 -1692450000000,7.546,7.556,7.546,7.551,9798.94,1692450299999,73990.70800,478,3520.13,26581.52320,0 -1692450300000,7.554,7.565,7.554,7.563,5128.91,1692450599999,38777.69255,220,3090.18,23360.71260,0 -1692450600000,7.562,7.566,7.555,7.564,5838.20,1692450899999,44147.88061,285,2650.59,20043.46747,0 -1692450900000,7.564,7.570,7.558,7.562,15922.62,1692451199999,120449.69293,453,5789.21,43796.92971,0 -1692451200000,7.563,7.574,7.563,7.574,9703.31,1692451499999,73452.66211,291,7295.73,55228.47342,0 -1692451500000,7.574,7.587,7.574,7.585,27090.17,1692451799999,205359.19465,479,19298.48,146290.73816,0 -1692451800000,7.586,7.593,7.579,7.588,15977.26,1692452099999,121209.97956,561,7815.53,59298.66096,0 -1692452100000,7.589,7.594,7.575,7.580,27449.62,1692452399999,208158.40009,664,11488.03,87146.26836,0 -1692452400000,7.579,7.582,7.572,7.575,11366.82,1692452699999,86117.94501,424,3567.99,27034.17760,0 -1692452700000,7.575,7.578,7.569,7.569,4891.63,1692452999999,37050.02393,326,1890.47,14319.24675,0 -1692453000000,7.569,7.576,7.565,7.573,9853.55,1692453299999,74598.54203,355,6172.49,46739.17534,0 -1692453300000,7.573,7.577,7.561,7.563,19674.75,1692453599999,148855.94008,526,9571.68,72415.06687,0 -1692453600000,7.562,7.566,7.553,7.566,32003.14,1692453899999,241906.42774,580,10162.66,76845.05483,0 -1692453900000,7.566,7.575,7.565,7.567,30792.70,1692454199999,233113.11653,650,19315.20,146242.82776,0 -1692454200000,7.568,7.573,7.565,7.567,9107.30,1692454499999,68930.11902,293,3874.67,29326.99039,0 -1692454500000,7.567,7.577,7.567,7.573,16975.23,1692454799999,128548.52986,313,8916.75,67509.34551,0 -1692454800000,7.574,7.574,7.562,7.566,6490.26,1692455099999,49107.87773,230,2815.86,21306.97616,0 -1692455100000,7.565,7.577,7.556,7.571,20880.27,1692455399999,157999.77741,363,7285.93,55118.95282,0 -1692455400000,7.570,7.579,7.567,7.572,18210.02,1692455699999,137909.64825,513,8827.99,66855.32183,0 -1692455700000,7.572,7.574,7.562,7.565,5774.84,1692455999999,43685.48904,262,2230.27,16869.39414,0 -1692456000000,7.565,7.572,7.563,7.568,10770.76,1692456299999,81516.05435,343,6770.10,51244.13819,0 -1692456300000,7.567,7.569,7.561,7.565,9697.23,1692456599999,73356.67866,321,6576.59,49748.30554,0 -1692456600000,7.565,7.566,7.550,7.553,11123.26,1692456899999,84048.03491,346,1500.26,11337.82722,0 -1692456900000,7.553,7.556,7.548,7.555,8298.14,1692457199999,62670.55095,250,3497.55,26416.08290,0 -1692457200000,7.555,7.563,7.550,7.550,13024.25,1692457499999,98427.66661,415,5936.29,44873.58223,0 -1692457500000,7.550,7.585,7.550,7.579,24716.49,1692457799999,187121.55926,712,15698.57,118811.54270,0 -1692457800000,7.580,7.585,7.563,7.582,22344.09,1692458099999,169278.63148,802,10631.25,80556.16188,0 -1692458100000,7.583,7.592,7.573,7.592,17988.27,1692458399999,136429.72876,533,6493.69,49252.37328,0 -1692458400000,7.592,7.595,7.579,7.590,22873.95,1692458699999,173609.03484,580,16284.99,123613.96436,0 -1692458700000,7.589,7.590,7.576,7.582,8456.10,1692458999999,64114.69510,332,3918.93,29716.04460,0 -1692459000000,7.583,7.589,7.580,7.584,12706.04,1692459299999,96372.69226,493,5702.83,43256.00096,0 -1692459300000,7.585,7.589,7.580,7.582,5645.34,1692459599999,42817.13801,353,2218.69,16830.27101,0 -1692459600000,7.583,7.596,7.581,7.591,16789.02,1692459899999,127393.72516,575,7164.58,54366.11316,0 -1692459900000,7.592,7.635,7.592,7.628,70196.77,1692460199999,534395.59727,1805,45895.89,349370.81758,0 -1692460200000,7.628,7.647,7.627,7.646,40923.07,1692460499999,312574.22663,1327,24485.90,187015.50019,0 -1692460500000,7.646,7.646,7.629,7.645,17256.29,1692460799999,131824.88222,685,7996.06,61088.94378,0 -1692460800000,7.644,7.654,7.631,7.651,87765.84,1692461099999,670739.82148,1831,43444.97,332014.96861,0 -1692461100000,7.651,7.651,7.613,7.621,61287.61,1692461399999,467616.87867,1096,19470.94,148434.49964,0 -1692461400000,7.620,7.620,7.602,7.612,19779.03,1692461699999,150527.99019,628,8983.28,68366.57816,0 -1692461700000,7.611,7.630,7.604,7.623,23387.13,1692461999999,178097.61135,632,9195.27,70045.88711,0 -1692462000000,7.622,7.622,7.604,7.607,12822.00,1692462299999,97582.56128,537,5975.65,45469.31605,0 -1692462300000,7.607,7.622,7.606,7.621,10012.09,1692462599999,76229.95609,392,5895.31,44890.59591,0 -1692462600000,7.620,7.623,7.607,7.612,18901.51,1692462899999,143916.69509,581,7257.51,55253.87680,0 -1692462900000,7.613,7.635,7.613,7.630,12246.03,1692463199999,93402.20691,492,7243.19,55240.21425,0 -1692463200000,7.630,7.654,7.630,7.653,30149.48,1692463499999,230385.16905,607,22578.68,172552.87753,0 -1692463500000,7.652,7.672,7.649,7.667,38815.75,1692463799999,297420.68666,1163,24422.92,187175.13455,0 -1692463800000,7.665,7.673,7.657,7.671,26162.28,1692464099999,200521.28939,737,13042.30,99978.68307,0 -1692464100000,7.672,7.681,7.670,7.676,20099.08,1692464399999,154286.26544,716,11329.20,86971.20178,0 -1692464400000,7.675,7.678,7.663,7.676,22156.69,1692464699999,169966.49923,957,6270.68,48104.19429,0 -1692464700000,7.676,7.677,7.647,7.654,25396.13,1692464999999,194642.71998,924,9548.05,73188.43997,0 -1692465000000,7.653,7.657,7.637,7.643,19237.06,1692465299999,147092.46300,793,4940.17,37786.84100,0 -1692465300000,7.643,7.649,7.626,7.632,29829.61,1692465599999,227791.87396,957,12944.99,98844.94365,0 -1692465600000,7.632,7.632,7.606,7.619,30470.33,1692465899999,232134.61703,957,13934.34,106169.78506,0 -1692465900000,7.619,7.625,7.607,7.618,20591.75,1692466199999,156807.20185,621,9235.07,70325.37934,0 -1692466200000,7.617,7.626,7.615,7.621,17713.70,1692466499999,134993.65630,591,11944.58,91024.05379,0 -1692466500000,7.621,7.627,7.613,7.624,9243.47,1692466799999,70433.92762,411,2717.93,20712.42204,0 -1692466800000,7.625,7.625,7.611,7.619,7770.01,1692467099999,59184.88546,372,2946.93,22447.10816,0 -1692467100000,7.619,7.633,7.618,7.632,5676.25,1692467399999,43291.24916,355,3741.28,28533.19239,0 -1692467400000,7.633,7.639,7.631,7.634,5186.22,1692467699999,39603.05386,276,2132.37,16282.48244,0 -1692467700000,7.633,7.639,7.627,7.631,10085.22,1692467999999,76961.31827,357,6272.65,47866.73903,0 -1692468000000,7.632,7.632,7.603,7.611,27093.08,1692468299999,206318.68638,898,8340.68,63501.83193,0 -1692468300000,7.611,7.636,7.607,7.630,9666.50,1692468599999,73671.82330,552,5217.67,39760.98157,0 -1692468600000,7.631,7.633,7.620,7.622,10552.18,1692468899999,80458.89686,415,2579.59,19675.90603,0 -1692468900000,7.622,7.623,7.607,7.612,18127.51,1692469199999,138012.63829,489,9114.36,69382.63409,0 -1692469200000,7.613,7.625,7.609,7.612,21900.92,1692469499999,166804.27790,531,6774.49,51595.84321,0 -1692469500000,7.612,7.612,7.601,7.608,9426.99,1692469799999,71691.67703,260,6612.51,50284.73683,0 -1692469800000,7.607,7.619,7.604,7.618,4407.38,1692470099999,33542.05422,316,2458.60,18711.53141,0 -1692470100000,7.617,7.618,7.607,7.610,4805.02,1692470399999,36576.44523,227,1366.79,10400.70529,0 -1692470400000,7.609,7.617,7.603,7.610,7995.31,1692470699999,60826.44863,321,2591.50,19720.60801,0 -1692470700000,7.610,7.610,7.600,7.603,4065.00,1692470999999,30907.66909,234,1135.90,8637.13559,0 -1692471000000,7.604,7.609,7.600,7.604,13498.18,1692471299999,102646.87802,348,7202.25,54783.58653,0 -1692471300000,7.602,7.615,7.602,7.615,2775.14,1692471599999,21106.81275,205,1751.14,13318.74205,0 -1692471600000,7.615,7.622,7.606,7.616,30160.16,1692471899999,229656.91885,548,12264.90,93338.03044,0 -1692471900000,7.617,7.617,7.610,7.615,6044.65,1692472199999,46022.28521,275,4388.93,33415.30203,0 -1692472200000,7.616,7.629,7.615,7.627,11422.77,1692472499999,87101.28494,418,3917.96,29868.27107,0 -1692472500000,7.626,7.644,7.626,7.641,12379.87,1692472799999,94547.95978,475,7405.19,56549.61625,0 -1692472800000,7.641,7.641,7.625,7.626,12501.16,1692473099999,95393.66522,338,8666.70,66128.61825,0 -1692473100000,7.626,7.637,7.626,7.631,4691.91,1692473399999,35799.63619,237,2961.52,22595.42184,0 -1692473400000,7.630,7.640,7.623,7.640,9456.94,1692473699999,72169.52506,350,5143.56,39258.29042,0 -1692473700000,7.641,7.644,7.633,7.641,6856.11,1692473999999,52373.56314,313,3205.43,24484.02406,0 -1692474000000,7.639,7.652,7.634,7.651,17282.05,1692474299999,132104.36252,437,11210.02,85698.66142,0 -1692474300000,7.650,7.653,7.644,7.646,7760.66,1692474599999,59351.20843,345,2982.68,22810.64728,0 -1692474600000,7.647,7.659,7.646,7.658,4426.80,1692474899999,33888.04948,227,3647.58,27923.01980,0 -1692474900000,7.658,7.659,7.638,7.651,31075.44,1692475199999,237663.59447,672,12400.34,94822.92506,0 -1692475200000,7.651,7.676,7.647,7.675,40757.09,1692475499999,312170.54896,1028,25839.71,197917.82736,0 -1692475500000,7.674,7.676,7.660,7.664,13465.68,1692475799999,103270.62932,521,6076.19,46589.72450,0 -1692475800000,7.664,7.669,7.656,7.661,11787.14,1692476099999,90341.15468,409,5635.20,43187.66137,0 -1692476100000,7.661,7.661,7.619,7.630,64992.71,1692476399999,496348.05712,1408,21994.38,167947.79353,0 -1692476400000,7.631,7.635,7.606,7.622,47159.99,1692476699999,359333.76586,1303,22018.20,167774.40376,0 -1692476700000,7.623,7.626,7.607,7.621,15905.41,1692476999999,121138.30151,548,8837.54,67315.65933,0 -1692477000000,7.621,7.640,7.611,7.632,14785.48,1692477299999,112804.14748,551,7867.66,60013.67267,0 -1692477300000,7.632,7.632,7.618,7.626,11002.12,1692477599999,83877.88932,409,4831.31,36835.20462,0 -1692477600000,7.626,7.627,7.591,7.604,26960.67,1692477899999,205158.55459,855,7707.86,58647.66310,0 -1692477900000,7.604,7.612,7.594,7.611,12048.37,1692478199999,91595.45234,458,5510.88,41901.87426,0 -1692478200000,7.610,7.618,7.604,7.615,5179.64,1692478499999,39429.75326,440,2320.43,17661.77905,0 -1692478500000,7.614,7.628,7.613,7.621,5561.26,1692478799999,42386.76634,300,3008.50,22926.90979,0 -1692478800000,7.621,7.637,7.618,7.635,7216.88,1692479099999,55041.03305,404,3915.32,29862.19403,0 -1692479100000,7.634,7.639,7.631,7.636,9163.82,1692479399999,69958.33827,350,5150.74,39321.83238,0 -1692479400000,7.635,7.642,7.633,7.641,2817.18,1692479699999,21514.92623,196,2016.51,15399.36609,0 -1692479700000,7.642,7.653,7.642,7.647,8444.59,1692479999999,64571.92371,332,2376.43,18169.90377,0 -1692480000000,7.647,7.648,7.632,7.638,8720.52,1692480299999,66597.19839,327,1772.02,13532.63118,0 -1692480300000,7.637,7.637,7.624,7.631,7178.41,1692480599999,54767.01939,276,3477.01,26529.73117,0 -1692480600000,7.631,7.634,7.624,7.626,6460.90,1692480899999,49285.57463,302,1123.14,8569.53742,0 -1692480900000,7.627,7.629,7.618,7.622,6485.76,1692481199999,49445.79182,385,2101.75,16021.61662,0 -1692481200000,7.622,7.641,7.622,7.636,19147.80,1692481499999,146208.67433,454,10460.18,79857.72669,0 -1692481500000,7.636,7.640,7.634,7.636,7347.95,1692481799999,56112.69881,264,2680.77,20473.83509,0 -1692481800000,7.636,7.643,7.635,7.642,1516.95,1692482099999,11586.31656,154,1241.23,9480.65918,0 -1692482100000,7.642,7.648,7.641,7.646,4335.84,1692482399999,33141.54523,206,3221.27,24622.22827,0 -1692482400000,7.646,7.652,7.636,7.651,12095.66,1692482699999,92474.03573,502,7630.28,58340.27439,0 -1692482700000,7.652,7.661,7.651,7.661,5005.92,1692482999999,38318.62897,233,4156.63,31818.59033,0 -1692483000000,7.661,7.662,7.654,7.657,4182.14,1692483299999,32030.64386,238,991.87,7596.88021,0 -1692483300000,7.657,7.673,7.657,7.673,13456.94,1692483599999,103142.03866,317,11136.09,85342.73107,0 -1692483600000,7.673,7.673,7.655,7.665,10143.86,1692483899999,77735.42420,369,1466.45,11236.72246,0 -1692483900000,7.665,7.672,7.659,7.669,4548.74,1692484199999,34873.16065,240,3196.10,24504.57110,0 -1692484200000,7.669,7.669,7.654,7.654,7877.34,1692484499999,60347.23593,497,871.57,6675.80071,0 -1692484500000,7.654,7.655,7.645,7.654,7538.66,1692484799999,57670.72430,433,5104.54,39048.60137,0 -1692484800000,7.654,7.661,7.647,7.647,5031.05,1692485099999,38509.93351,419,1796.70,13755.38030,0 -1692485100000,7.647,7.648,7.641,7.643,5229.11,1692485399999,39973.32068,397,1468.94,11230.38689,0 -1692485400000,7.643,7.646,7.632,7.632,7852.31,1692485699999,59976.29412,411,1413.60,10798.80861,0 -1692485700000,7.632,7.645,7.630,7.643,3911.59,1692485999999,29876.19952,298,1917.88,14648.83620,0 -1692486000000,7.644,7.651,7.638,7.648,9666.83,1692486299999,73896.79182,415,3919.13,29962.67101,0 -1692486300000,7.648,7.663,7.643,7.662,8840.28,1692486599999,67637.60624,279,7222.04,55254.33365,0 -1692486600000,7.662,7.662,7.654,7.658,3859.28,1692486899999,29554.61751,210,1723.32,13195.65209,0 -1692486900000,7.659,7.673,7.659,7.672,6533.05,1692487199999,50081.31067,216,4992.31,38268.35435,0 -1692487200000,7.673,7.687,7.673,7.687,15003.17,1692487499999,115250.48683,506,11094.13,85216.90813,0 -1692487500000,7.686,7.728,7.686,7.704,87980.78,1692487799999,678041.46984,2990,54752.24,421888.62137,0 -1692487800000,7.703,7.721,7.699,7.720,15807.35,1692488099999,121817.77435,616,9852.46,75942.47467,0 -1692488100000,7.721,7.723,7.713,7.721,10459.43,1692488399999,80731.22855,536,5982.32,46172.81026,0 -1692488400000,7.721,7.721,7.706,7.710,11316.72,1692488699999,87290.74666,493,5227.19,40318.45525,0 -1692488700000,7.710,7.711,7.699,7.700,6557.10,1692488999999,50511.31707,342,3374.64,25997.40928,0 -1692489000000,7.700,7.704,7.693,7.694,14481.76,1692489299999,111504.79226,442,8962.86,69016.34746,0 -1692489300000,7.694,7.697,7.693,7.695,10577.69,1692489599999,81396.20552,361,5829.11,44857.77101,0 -1692489600000,7.694,7.719,7.692,7.714,64105.78,1692489899999,493924.15773,1523,44164.73,340265.74589,0 -1692489900000,7.715,7.721,7.702,7.715,16910.01,1692490199999,130438.56647,614,10418.55,80359.83926,0 -1692490200000,7.715,7.736,7.701,7.726,26837.96,1692490499999,207295.20618,849,16245.53,125479.57003,0 -1692490500000,7.726,7.737,7.723,7.735,9438.33,1692490799999,72931.81847,491,4447.06,34366.98349,0 -1692490800000,7.734,7.744,7.726,7.730,13994.73,1692491099999,108247.28640,591,7731.92,59821.05740,0 -1692491100000,7.730,7.738,7.720,7.722,10199.42,1692491399999,78819.05213,457,3994.83,30870.32521,0 -1692491400000,7.721,7.722,7.702,7.707,38281.31,1692491699999,295101.49752,1068,11691.50,90124.17717,0 -1692491700000,7.708,7.719,7.703,7.714,7515.83,1692491999999,57949.10008,419,4967.70,38305.21169,0 -1692492000000,7.716,7.746,7.716,7.740,10156.99,1692492299999,78553.53397,538,5331.78,41234.79440,0 -1692492300000,7.740,7.746,7.735,7.743,8321.87,1692492599999,64403.67979,402,3520.18,27244.73365,0 -1692492600000,7.744,7.746,7.741,7.743,4627.94,1692492899999,35836.72733,269,3300.84,25560.74269,0 -1692492900000,7.743,7.755,7.732,7.748,33369.22,1692493199999,258503.61983,793,18953.05,146837.60236,0 -1692493200000,7.749,7.758,7.739,7.755,10778.33,1692493499999,83536.95479,695,5765.94,44688.11052,0 -1692493500000,7.757,7.758,7.747,7.748,11218.36,1692493799999,86980.01210,505,3649.09,28296.05101,0 -1692493800000,7.749,7.749,7.730,7.738,18714.95,1692494099999,144831.18614,787,9302.48,71994.78460,0 -1692494100000,7.737,7.741,7.722,7.732,20347.93,1692494399999,157323.95262,1313,10910.23,84358.84178,0 -1692494400000,7.731,7.739,7.728,7.736,14901.80,1692494699999,115234.99268,1228,7255.66,56108.47121,0 -1692494700000,7.736,7.739,7.722,7.726,19080.02,1692494999999,147451.73922,1089,7013.04,54197.68157,0 -1692495000000,7.726,7.740,7.723,7.733,16188.25,1692495299999,125130.80477,1148,9574.79,74010.89702,0 -1692495300000,7.733,7.748,7.732,7.746,9636.50,1692495599999,74596.52026,964,6683.22,51735.67263,0 -1692495600000,7.746,7.751,7.740,7.744,12960.09,1692495899999,100389.88670,1010,6044.99,46830.19239,0 -1692495900000,7.744,7.759,7.744,7.755,14309.48,1692496199999,110913.52221,912,9831.74,76206.07105,0 -1692496200000,7.755,7.764,7.752,7.761,11469.74,1692496499999,88995.63893,977,7696.12,59715.43932,0 -1692496500000,7.762,7.764,7.753,7.753,8783.98,1692496799999,68158.30015,716,5171.36,40133.55579,0 -1692496800000,7.753,7.756,7.749,7.750,13700.71,1692497099999,106206.65202,625,5043.63,39100.01307,0 -1692497100000,7.751,7.753,7.737,7.739,23821.09,1692497399999,184478.03097,659,7953.99,61608.60519,0 -1692497400000,7.740,7.743,7.734,7.738,6790.54,1692497699999,52539.84326,340,2831.48,21908.67234,0 -1692497700000,7.738,7.741,7.733,7.735,5768.84,1692497999999,44641.30686,320,3612.27,27953.13215,0 -1692498000000,7.734,7.740,7.732,7.740,5517.01,1692498299999,42682.75129,225,3410.92,26389.85762,0 -1692498300000,7.739,7.746,7.736,7.746,6824.71,1692498599999,52833.09727,351,4122.38,31913.31411,0 -1692498600000,7.745,7.746,7.738,7.743,6463.01,1692498899999,50030.59158,350,2702.41,20917.94285,0 -1692498900000,7.743,7.744,7.738,7.744,7346.42,1692499199999,56866.38922,245,2876.68,22270.22651,0 -1692499200000,7.743,7.744,7.733,7.739,10117.40,1692499499999,78286.03150,341,1993.20,15421.13232,0 -1692499500000,7.739,7.741,7.730,7.734,9426.58,1692499799999,72912.95307,359,3240.46,25060.21260,0 -1692499800000,7.735,7.736,7.726,7.729,6071.52,1692500099999,46934.15875,365,2744.64,21218.91079,0 -1692500100000,7.730,7.733,7.727,7.728,4352.08,1692500399999,33642.02889,310,3048.97,23568.41014,0 -1692500400000,7.729,7.732,7.726,7.727,6380.67,1692500699999,49311.58631,371,3026.89,23395.48542,0 -1692500700000,7.727,7.733,7.724,7.725,8606.39,1692500999999,66523.74182,366,5239.02,40496.15692,0 -1692501000000,7.725,7.726,7.717,7.719,5573.16,1692501299999,43024.55575,297,1435.79,11084.96305,0 -1692501300000,7.719,7.733,7.717,7.733,12812.49,1692501599999,98985.86558,353,10901.43,84224.15084,0 -1692501600000,7.734,7.749,7.731,7.749,18848.66,1692501899999,145880.00886,502,15557.79,120419.37748,0 -1692501900000,7.750,7.766,7.750,7.752,19508.26,1692502199999,151312.54836,505,8077.85,62654.25006,0 -1692502200000,7.753,7.758,7.751,7.754,7824.28,1692502499999,60681.22607,303,5816.18,45110.10163,0 -1692502500000,7.754,7.754,7.745,7.746,4054.68,1692502799999,31416.58724,280,1231.51,9542.61272,0 -1692502800000,7.747,7.753,7.747,7.753,3828.19,1692503099999,29671.90633,227,2185.94,16943.14143,0 -1692503100000,7.753,7.759,7.752,7.754,5209.78,1692503399999,40406.34316,277,2497.30,19367.59142,0 -1692503400000,7.754,7.760,7.753,7.757,3708.77,1692503699999,28765.60883,223,1969.05,15273.11706,0 -1692503700000,7.757,7.767,7.757,7.767,12597.78,1692503999999,97792.06684,374,9150.80,71030.32308,0 -1692504000000,7.766,7.772,7.759,7.762,25315.50,1692504299999,196607.82220,865,13909.87,108034.31919,0 -1692504300000,7.762,7.764,7.753,7.763,11172.82,1692504599999,86668.47410,465,6684.46,51855.13683,0 -1692504600000,7.762,7.776,7.762,7.765,18344.34,1692504899999,142532.90615,615,11645.78,90488.99523,0 -1692504900000,7.766,7.767,7.756,7.762,15706.27,1692505199999,121901.25717,657,8062.92,62575.79652,0 -1692505200000,7.762,7.764,7.753,7.754,9407.30,1692505499999,72976.86693,418,4336.23,33643.21524,0 -1692505500000,7.755,7.766,7.755,7.764,9605.67,1692505799999,74565.79416,326,5214.74,40480.46692,0 -1692505800000,7.764,7.764,7.747,7.747,16723.45,1692506099999,129648.42319,644,5941.19,46054.18898,0 -1692506100000,7.747,7.758,7.740,7.742,27578.84,1692506399999,213672.94519,720,6179.54,47901.56603,0 -1692506400000,7.741,7.746,7.738,7.740,7714.87,1692506699999,59722.62168,289,3680.60,28494.87584,0 -1692506700000,7.740,7.746,7.737,7.741,10779.01,1692506999999,83462.07874,344,5544.29,42928.97069,0 -1692507000000,7.740,7.745,7.736,7.742,14744.93,1692507299999,114143.90976,358,10024.76,77609.18402,0 -1692507300000,7.742,7.742,7.728,7.728,11597.68,1692507599999,89665.70582,317,3115.03,24080.57640,0 -1692507600000,7.729,7.733,7.708,7.713,39218.57,1692507899999,302684.27124,987,10294.12,79468.96377,0 -1692507900000,7.714,7.721,7.709,7.717,5571.02,1692508199999,42982.89016,274,3569.79,27541.47398,0 -1692508200000,7.718,7.724,7.718,7.721,6848.77,1692508499999,52878.49107,226,2771.10,21397.85993,0 -1692508500000,7.721,7.723,7.713,7.721,14392.96,1692508799999,111103.60541,307,9989.97,77120.36394,0 -1692508800000,7.722,7.727,7.716,7.724,13376.13,1692509099999,103295.74497,398,8989.65,69427.14478,0 -1692509100000,7.724,7.725,7.718,7.723,7331.88,1692509399999,56613.35975,258,2412.71,18630.90288,0 -1692509400000,7.724,7.724,7.715,7.718,6718.72,1692509699999,51869.06522,202,1169.91,9028.95383,0 -1692509700000,7.718,7.718,7.704,7.712,12470.88,1692509999999,96150.49718,376,3312.38,25535.29875,0 -1692510000000,7.712,7.713,7.705,7.707,16795.47,1692510299999,129498.79202,277,4783.96,36886.32267,0 -1692510300000,7.707,7.707,7.685,7.692,33860.68,1692510599999,260571.27027,710,11037.30,84944.37498,0 -1692510600000,7.692,7.693,7.682,7.690,8160.15,1692510899999,62738.12829,435,4950.28,38058.79513,0 -1692510900000,7.691,7.696,7.684,7.687,7129.10,1692511199999,54822.31376,309,4418.92,33980.47973,0 -1692511200000,7.687,7.703,7.683,7.702,13448.42,1692511499999,103454.87339,575,10920.95,84023.51223,0 -1692511500000,7.703,7.708,7.701,7.703,5448.87,1692511799999,41983.19980,303,2693.48,20754.16646,0 -1692511800000,7.703,7.704,7.700,7.703,4621.40,1692512099999,35595.30159,186,3130.42,24111.52010,0 -1692512100000,7.702,7.702,7.683,7.696,20412.89,1692512399999,157032.65285,604,8373.33,64411.51842,0 -1692512400000,7.694,7.699,7.685,7.689,8774.74,1692512699999,67497.50246,423,4318.17,33213.36408,0 -1692512700000,7.689,7.694,7.687,7.692,9660.50,1692512999999,74299.99806,268,8282.93,63705.83845,0 -1692513000000,7.692,7.695,7.687,7.690,6458.89,1692513299999,49676.40293,323,2242.36,17248.11543,0 -1692513300000,7.690,7.714,7.690,7.708,7631.43,1692513599999,58791.78066,334,4979.11,38350.04261,0 -1692513600000,7.709,7.721,7.705,7.719,7904.35,1692513899999,60974.29281,295,5348.47,41259.59573,0 -1692513900000,7.718,7.718,7.707,7.718,6598.44,1692514199999,50902.56208,327,3710.33,28623.27028,0 -1692514200000,7.718,7.722,7.715,7.720,4600.33,1692514499999,35506.18068,295,1922.82,14842.26076,0 -1692514500000,7.721,7.726,7.720,7.724,4559.57,1692514799999,35213.57062,248,2736.98,21138.16666,0 -1692514800000,7.725,7.728,7.720,7.725,13828.07,1692515099999,106824.35390,335,8214.91,63474.94825,0 -1692515100000,7.726,7.728,7.723,7.726,3644.80,1692515399999,28157.99758,241,1494.55,11546.30044,0 -1692515400000,7.727,7.737,7.727,7.734,6106.89,1692515699999,47220.08235,239,4496.14,34762.33148,0 -1692515700000,7.733,7.736,7.732,7.734,4224.69,1692515999999,32675.97207,237,2509.79,19412.65944,0 -1692516000000,7.734,7.735,7.732,7.735,4662.01,1692516299999,36055.53792,202,3125.35,24172.54141,0 -1692516300000,7.735,7.736,7.726,7.728,7691.71,1692516599999,59465.82461,234,2155.13,16658.92444,0 -1692516600000,7.729,7.736,7.728,7.735,3974.53,1692516899999,30731.75483,228,2295.07,17743.98748,0 -1692516900000,7.734,7.736,7.729,7.730,5949.81,1692517199999,46014.80989,245,3364.67,26025.82813,0 -1692517200000,7.730,7.735,7.729,7.734,9251.17,1692517499999,71533.06850,228,7784.69,60194.86668,0 -1692517500000,7.734,7.734,7.720,7.730,6842.35,1692517799999,52871.30515,326,2918.07,22547.04174,0 -1692517800000,7.731,7.737,7.730,7.733,10333.79,1692518099999,79926.59778,330,7087.89,54823.71438,0 -1692518100000,7.733,7.737,7.731,7.733,9300.10,1692518399999,71927.07000,307,2553.92,19754.84440,0 -1692518400000,7.734,7.753,7.731,7.749,45711.22,1692518699999,353894.76073,1067,35567.11,275373.00983,0 -1692518700000,7.749,7.762,7.748,7.758,24860.18,1692518999999,192808.71183,973,16164.18,125358.20722,0 -1692519000000,7.758,7.762,7.752,7.756,16399.95,1692519299999,127214.53853,688,4766.13,36976.63797,0 -1692519300000,7.755,7.766,7.753,7.753,33437.89,1692519599999,259404.57834,831,13076.56,101466.13449,0 -1692519600000,7.753,7.754,7.737,7.744,18257.37,1692519899999,141349.42055,562,5477.63,42402.02701,0 -1692519900000,7.745,7.746,7.736,7.737,15801.77,1692520199999,122296.91429,442,4334.59,33550.90115,0 -1692520200000,7.737,7.752,7.735,7.750,9784.14,1692520499999,75762.48263,333,6855.84,53079.88701,0 -1692520500000,7.750,7.762,7.750,7.754,11340.60,1692520799999,87977.43606,407,6196.49,48073.19090,0 -1692520800000,7.754,7.769,7.749,7.753,23720.27,1692521099999,184038.35888,574,7388.36,57349.24357,0 -1692521100000,7.754,7.763,7.753,7.754,9380.64,1692521399999,72766.10791,348,3495.09,27111.81395,0 -1692521400000,7.754,7.771,7.753,7.767,31378.89,1692521699999,243636.94837,604,21594.03,167660.82505,0 -1692521700000,7.767,7.768,7.759,7.759,5638.80,1692521999999,43768.91193,281,1270.94,9866.74026,0 -1692522000000,7.759,7.762,7.754,7.760,14048.53,1692522299999,108986.30239,642,6021.79,46719.94399,0 -1692522300000,7.760,7.763,7.756,7.762,13398.65,1692522599999,103983.42441,465,8481.11,65821.79292,0 -1692522600000,7.763,7.772,7.760,7.762,14571.18,1692522899999,113167.80808,471,5487.46,42618.55156,0 -1692522900000,7.761,7.763,7.753,7.762,10771.17,1692523199999,83551.41584,461,5946.70,46130.69498,0 -1692523200000,7.762,7.769,7.757,7.761,6910.81,1692523499999,53654.21862,286,2324.14,18043.93262,0 -1692523500000,7.760,7.761,7.757,7.761,4846.90,1692523799999,37607.05360,188,3005.75,23322.01655,0 -1692523800000,7.761,7.770,7.759,7.769,5556.87,1692524099999,43144.31181,425,3269.33,25382.91104,0 -1692524100000,7.770,7.772,7.761,7.763,20417.20,1692524399999,158543.70524,693,3967.10,30810.05538,0 -1692524400000,7.764,7.777,7.763,7.774,24086.82,1692524699999,187181.31378,830,17994.11,139837.05049,0 -1692524700000,7.775,7.792,7.767,7.774,82444.07,1692524999999,641385.54153,2211,47448.88,369194.90593,0 -1692525000000,7.774,7.779,7.773,7.776,8187.34,1692525299999,63657.21083,493,3672.90,28558.29752,0 -1692525300000,7.776,7.781,7.776,7.779,6031.53,1692525599999,46914.63586,321,3715.66,28902.85739,0 -1692525600000,7.780,7.807,7.773,7.802,57878.21,1692525899999,451188.64236,1843,29790.01,232218.78227,0 -1692525900000,7.802,7.819,7.799,7.812,39998.43,1692526199999,312447.88843,1617,19841.52,154992.28790,0 -1692526200000,7.811,7.865,7.806,7.862,167308.32,1692526499999,1311859.98908,3763,113117.15,887070.32964,0 -1692526500000,7.863,7.876,7.819,7.826,188278.88,1692526799999,1477232.75563,4770,91039.14,714500.03129,0 -1692526800000,7.825,7.853,7.820,7.848,51053.15,1692527099999,400239.02756,1677,32492.00,254733.96003,0 -1692527100000,7.848,7.860,7.832,7.832,35340.81,1692527399999,277360.49667,1234,16545.17,129846.06389,0 -1692527400000,7.833,7.837,7.824,7.827,20005.38,1692527699999,156619.48578,891,10308.70,80710.68241,0 -1692527700000,7.827,7.846,7.825,7.835,23829.31,1692527999999,186735.83960,691,14660.27,114879.74951,0 -1692528000000,7.835,7.839,7.828,7.832,10213.74,1692528299999,80007.37863,544,5345.52,41875.55067,0 -1692528300000,7.831,7.832,7.821,7.821,16399.30,1692528599999,128343.19197,645,4576.33,35816.51817,0 -1692528600000,7.822,7.828,7.819,7.823,9081.98,1692528899999,71045.92529,366,4671.54,36549.52822,0 -1692528900000,7.823,7.844,7.823,7.842,16439.09,1692529199999,128805.86688,475,9403.41,73675.93163,0 -1692529200000,7.841,7.851,7.833,7.851,27053.65,1692529499999,212101.94287,842,14158.84,111017.87481,0 -1692529500000,7.852,7.863,7.842,7.862,24772.34,1692529799999,194517.76363,780,15275.77,119947.38481,0 -1692529800000,7.861,7.899,7.857,7.886,91768.26,1692530099999,723196.75689,2393,55466.44,437234.78390,0 -1692530100000,7.885,7.887,7.852,7.859,51956.96,1692530399999,408706.01389,1521,18135.17,142640.19570,0 -1692530400000,7.859,7.860,7.838,7.842,35396.80,1692530699999,277851.79715,1018,13826.95,108556.76735,0 -1692530700000,7.842,7.854,7.837,7.839,28444.61,1692530999999,223099.81663,688,13634.83,106939.65299,0 -1692531000000,7.840,7.842,7.824,7.831,31657.11,1692531299999,247953.69536,1053,12571.21,98472.42390,0 -1692531300000,7.831,7.841,7.828,7.832,18900.28,1692531599999,148102.36978,493,14013.20,109820.20984,0 -1692531600000,7.833,7.840,7.828,7.834,13140.32,1692531899999,102957.30307,479,4883.51,38263.66912,0 -1692531900000,7.835,7.835,7.823,7.833,13510.82,1692532199999,105787.86411,461,6585.04,51565.27543,0 -1692532200000,7.832,7.848,7.831,7.848,9842.72,1692532499999,77173.99793,316,7809.38,61232.43920,0 -1692532500000,7.848,7.851,7.841,7.841,11058.57,1692532799999,86765.97280,331,5368.80,42126.80333,0 -1692532800000,7.841,7.847,7.832,7.833,17272.80,1692533099999,135396.41475,712,8892.97,69710.90942,0 -1692533100000,7.833,7.836,7.826,7.827,22573.28,1692533399999,176772.92304,633,8286.45,64899.03485,0 -1692533400000,7.828,7.840,7.827,7.840,12575.79,1692533699999,98497.32242,529,7751.95,60715.86028,0 -1692533700000,7.839,7.863,7.839,7.861,29800.80,1692533999999,234093.03458,808,23502.33,184638.60773,0 -1692534000000,7.860,7.870,7.852,7.869,25288.62,1692534299999,198855.54612,736,11439.47,89952.37050,0 -1692534300000,7.869,7.873,7.859,7.866,26841.90,1692534599999,211206.35280,623,10645.59,83767.32731,0 -1692534600000,7.866,7.866,7.852,7.859,33367.81,1692534899999,262239.09211,604,11297.96,88785.18482,0 -1692534900000,7.859,7.877,7.856,7.875,12159.18,1692535199999,95644.05284,522,7003.39,55090.11084,0 -1692535200000,7.876,7.879,7.870,7.873,12863.02,1692535499999,101296.86026,568,5257.57,41406.58466,0 -1692535500000,7.873,7.885,7.868,7.869,23075.79,1692535799999,181743.03287,778,7966.15,62761.06054,0 -1692535800000,7.869,7.870,7.854,7.855,17401.66,1692536099999,136765.29502,605,6975.76,54834.77404,0 -1692536100000,7.856,7.860,7.850,7.854,12540.58,1692536399999,98497.01061,447,5288.25,41534.53120,0 -1692536400000,7.854,7.880,7.850,7.873,26097.21,1692536699999,205265.72813,762,11051.29,86914.88611,0 -1692536700000,7.874,7.878,7.856,7.859,30091.98,1692536999999,236851.68465,711,10274.77,80867.08587,0 -1692537000000,7.861,7.862,7.847,7.852,26294.54,1692537299999,206514.38054,673,9272.54,72835.27739,0 -1692537300000,7.852,7.852,7.825,7.827,55933.76,1692537599999,438305.90371,1103,26576.14,208246.40000,0 -1692537600000,7.827,7.832,7.820,7.823,38575.21,1692537899999,301833.53543,880,20574.27,161004.68543,0 -1692537900000,7.824,7.828,7.818,7.820,15882.75,1692538199999,124237.12012,501,7729.83,60469.32937,0 -1692538200000,7.820,7.830,7.820,7.827,13521.52,1692538499999,105814.39019,434,6493.86,50816.48397,0 -1692538500000,7.826,7.845,7.826,7.833,24392.63,1692538799999,191180.32128,558,17384.54,136265.72854,0 -1692538800000,7.833,7.839,7.816,7.819,15698.11,1692539099999,122824.27204,556,6536.18,51141.74889,0 -1692539100000,7.819,7.825,7.813,7.824,15960.75,1692539399999,124796.24393,572,8578.94,67085.36880,0 -1692539400000,7.823,7.824,7.811,7.814,17641.19,1692539699999,137874.73342,537,8565.59,66942.80790,0 -1692539700000,7.814,7.823,7.811,7.822,14501.93,1692539999999,113352.35882,444,10084.50,78827.23821,0 -1692540000000,7.822,7.832,7.817,7.820,25349.21,1692540299999,198328.83713,742,12436.36,97310.33655,0 -1692540300000,7.821,7.827,7.808,7.822,31149.39,1692540599999,243501.96934,854,12890.10,100772.38028,0 -1692540600000,7.824,7.832,7.817,7.820,23459.48,1692540899999,183579.48698,680,7866.10,61555.47600,0 -1692540900000,7.819,7.821,7.800,7.805,27869.93,1692541199999,217589.21160,864,8537.06,66653.49490,0 -1692541200000,7.805,7.814,7.805,7.809,8463.91,1692541499999,66101.41520,372,5675.53,44323.70517,0 -1692541500000,7.808,7.811,7.798,7.803,10334.77,1692541799999,80657.15350,375,4510.10,35208.62725,0 -1692541800000,7.802,7.816,7.792,7.795,45908.25,1692542099999,358279.21441,1013,26333.85,205593.20494,0 -1692542100000,7.795,7.808,7.780,7.790,31731.61,1692542399999,247361.16912,943,16160.69,126000.98111,0 -1692542400000,7.790,7.792,7.770,7.782,40158.53,1692542699999,312433.73309,1008,19376.90,150739.84770,0 -1692542700000,7.783,7.790,7.777,7.782,19676.43,1692542999999,153145.12376,600,12130.23,94409.72010,0 -1692543000000,7.781,7.781,7.752,7.770,49149.75,1692543299999,381719.63854,1339,23748.11,184471.26926,0 -1692543300000,7.770,7.787,7.765,7.767,28969.83,1692543599999,225295.26111,912,12459.62,96887.28897,0 -1692543600000,7.768,7.789,7.767,7.783,22131.15,1692543899999,172150.43826,745,13665.38,106306.22470,0 -1692543900000,7.782,7.784,7.731,7.737,58452.09,1692544199999,453409.19854,1501,16267.63,126203.83449,0 -1692544200000,7.738,7.791,7.736,7.788,81589.54,1692544499999,633481.68211,2024,58041.57,450674.42036,0 -1692544500000,7.788,7.832,7.780,7.819,63889.57,1692544799999,498486.77448,1514,38130.81,297626.02291,0 -1692544800000,7.818,7.820,7.800,7.807,30206.47,1692545099999,235887.53711,897,10350.17,80820.82837,0 -1692545100000,7.806,7.806,7.784,7.786,17631.03,1692545399999,137388.18283,480,6208.41,48399.74813,0 -1692545400000,7.786,7.794,7.784,7.790,14706.97,1692545699999,114551.82129,511,7112.68,55405.36274,0 -1692545700000,7.790,7.805,7.787,7.797,17939.19,1692545999999,139813.83432,561,11878.66,92582.21352,0 -1692546000000,7.797,7.800,7.788,7.798,13808.57,1692546299999,107606.62730,428,6473.08,50446.59021,0 -1692546300000,7.798,7.810,7.797,7.798,13894.11,1692546599999,108433.02406,533,8730.31,68138.50760,0 -1692546600000,7.797,7.798,7.785,7.792,13832.51,1692546899999,107769.84666,577,5764.75,44913.17988,0 -1692546900000,7.793,7.807,7.785,7.791,12409.03,1692547199999,96744.58225,523,4890.74,38133.47092,0 -1692547200000,7.791,7.810,7.784,7.786,42627.25,1692547499999,332312.96618,1074,19511.69,152096.91233,0 -1692547500000,7.787,7.787,7.771,7.782,22741.16,1692547799999,176898.37748,740,11058.91,86031.68820,0 -1692547800000,7.783,7.784,7.778,7.778,6451.63,1692548099999,50196.97319,303,2591.93,20168.41654,0 -1692548100000,7.778,7.780,7.771,7.779,7070.40,1692548399999,54970.57300,285,4880.34,37943.86896,0 -1692548400000,7.778,7.779,7.765,7.772,11245.07,1692548699999,87392.10378,492,3530.35,27436.68195,0 -1692548700000,7.773,7.794,7.771,7.791,26270.64,1692548999999,204567.81123,620,19037.45,148249.48421,0 -1692549000000,7.790,7.790,7.774,7.783,23542.13,1692549299999,183169.62509,538,5427.21,42218.75989,0 -1692549300000,7.782,7.782,7.768,7.769,11959.75,1692549599999,92973.06134,356,1732.46,13466.66685,0 -1692549600000,7.769,7.770,7.755,7.755,25419.71,1692549899999,197379.10282,661,16508.64,128203.73799,0 -1692549900000,7.755,7.763,7.748,7.751,17417.92,1692550199999,135097.80489,594,8773.87,68068.55028,0 -1692550200000,7.749,7.755,7.730,7.751,34252.05,1692550499999,265299.30550,1074,17339.81,134320.50340,0 -1692550500000,7.751,7.756,7.744,7.748,13789.75,1692550799999,106871.36795,482,7947.79,61600.99569,0 -1692550800000,7.748,7.765,7.741,7.744,21807.34,1692551099999,169050.37479,780,10551.46,81794.12889,0 -1692551100000,7.745,7.759,7.744,7.758,8617.97,1692551399999,66800.35737,457,4645.24,36012.26763,0 -1692551400000,7.758,7.779,7.758,7.773,22521.58,1692551699999,175032.84268,520,13551.76,105316.29533,0 -1692551700000,7.773,7.786,7.773,7.779,16843.43,1692551999999,131030.50322,614,9849.42,76625.47551,0 -1692552000000,7.778,7.793,7.776,7.789,12764.01,1692552299999,99361.49327,519,7921.92,61670.82186,0 -1692552300000,7.790,7.794,7.785,7.792,6139.17,1692552599999,47821.62714,277,2951.06,22988.35499,0 -1692552600000,7.792,7.802,7.783,7.797,14062.70,1692552899999,109628.12689,531,7310.12,56993.22181,0 -1692552900000,7.798,7.818,7.797,7.815,15437.17,1692553199999,120561.26466,646,8740.19,68252.62345,0 -1692553200000,7.815,7.821,7.811,7.816,14325.84,1692553499999,111957.77233,573,6227.26,48671.75567,0 -1692553500000,7.816,7.822,7.813,7.818,11919.64,1692553799999,93190.86527,506,5579.38,43625.12825,0 -1692553800000,7.818,7.821,7.811,7.814,12335.45,1692554099999,96402.47554,512,5009.24,39151.44270,0 -1692554100000,7.814,7.814,7.803,7.808,10173.33,1692554399999,79420.87275,378,3929.15,30675.48565,0 -1692554400000,7.807,7.819,7.806,7.818,17034.82,1692554699999,133073.72008,631,10402.95,81267.89490,0 -1692554700000,7.819,7.823,7.815,7.817,16677.87,1692554999999,130399.63348,422,5232.62,40915.03823,0 -1692555000000,7.818,7.820,7.805,7.813,14728.89,1692555299999,115067.65325,314,3737.54,29188.87499,0 -1692555300000,7.813,7.814,7.806,7.806,9143.56,1692555599999,71410.36069,278,3392.33,26495.62816,0 -1692555600000,7.807,7.815,7.805,7.813,6234.86,1692555899999,48692.23339,234,3411.33,26641.85964,0 -1692555900000,7.813,7.825,7.813,7.821,9646.62,1692556199999,75447.20437,346,6480.26,50687.01862,0 -1692556200000,7.822,7.838,7.822,7.831,25486.89,1692556499999,199558.45447,769,19293.74,151066.82410,0 -1692556500000,7.830,7.834,7.827,7.831,10455.50,1692556799999,81867.25475,353,4861.91,38073.31321,0 -1692556800000,7.832,7.832,7.823,7.827,9757.79,1692557099999,76377.41865,309,3639.32,28485.32788,0 -1692557100000,7.826,7.834,7.826,7.830,10208.11,1692557399999,79934.08134,335,5157.75,40389.92185,0 -1692557400000,7.830,7.832,7.824,7.827,7264.71,1692557699999,56879.02462,306,2229.94,17456.50005,0 -1692557700000,7.828,7.829,7.803,7.813,25294.75,1692557999999,197653.93427,583,7525.50,58768.71352,0 -1692558000000,7.813,7.826,7.812,7.818,11714.23,1692558299999,91592.12689,471,6434.32,50308.78853,0 -1692558300000,7.818,7.821,7.811,7.815,11924.19,1692558599999,93210.87670,388,4458.63,34848.53950,0 -1692558600000,7.816,7.822,7.813,7.819,7841.51,1692558899999,61308.73353,317,2969.37,23213.24997,0 -1692558900000,7.820,7.824,7.820,7.821,7982.35,1692559199999,62436.76145,302,4902.35,38346.57558,0 -1692559200000,7.821,7.835,7.820,7.833,12246.91,1692559499999,95875.50783,322,10408.86,81484.86454,0 -1692559500000,7.833,7.840,7.832,7.834,13596.14,1692559799999,106549.92548,330,10431.07,81747.10726,0 -1692559800000,7.834,7.837,7.819,7.819,12193.59,1692560099999,95458.95194,381,3101.55,24282.79355,0 -1692560100000,7.819,7.822,7.816,7.820,8699.05,1692560399999,68002.59278,250,2538.02,19842.76518,0 -1692560400000,7.820,7.827,7.820,7.825,2782.35,1692560699999,21769.64918,153,2046.20,16008.92655,0 -1692560700000,7.826,7.828,7.819,7.823,6421.14,1692560999999,50233.93200,270,3229.68,25263.91600,0 -1692561000000,7.823,7.832,7.822,7.829,6044.03,1692561299999,47306.01872,245,3563.32,27893.19034,0 -1692561300000,7.828,7.831,7.824,7.826,3066.82,1692561599999,24007.91896,175,1384.72,10839.57662,0 -1692561600000,7.827,7.838,7.827,7.836,11009.33,1692561899999,86232.10814,418,5262.39,41211.13802,0 -1692561900000,7.835,7.860,7.835,7.852,47944.93,1692562199999,376433.26426,1122,32387.40,254278.71180,0 -1692562200000,7.852,7.857,7.844,7.855,12106.65,1692562499999,95027.57107,387,6138.55,48189.50904,0 -1692562500000,7.856,7.862,7.850,7.855,16911.51,1692562799999,132855.64848,457,8090.25,63568.71554,0 -1692562800000,7.855,7.870,7.854,7.868,11573.62,1692563099999,91002.59731,436,7736.53,60838.70334,0 -1692563100000,7.867,7.873,7.847,7.849,15060.06,1692563399999,118378.92548,506,4969.91,39067.81767,0 -1692563400000,7.848,7.850,7.837,7.843,8875.65,1692563699999,69602.32126,409,3577.76,28057.96962,0 -1692563700000,7.843,7.868,7.843,7.864,24061.17,1692563999999,189124.53731,558,17993.19,141429.72338,0 -1692564000000,7.863,7.878,7.863,7.866,23341.91,1692564299999,183707.61213,776,13174.53,103682.70058,0 -1692564300000,7.867,7.875,7.854,7.861,10008.23,1692564599999,78730.21241,479,4985.92,39229.93127,0 -1692564600000,7.862,7.863,7.850,7.855,5721.15,1692564899999,44940.05345,315,1522.73,11959.58695,0 -1692564900000,7.855,7.864,7.852,7.863,8894.08,1692565199999,69861.91860,310,4773.79,37500.16557,0 -1692565200000,7.864,7.869,7.846,7.846,18208.48,1692565499999,143061.50124,527,3103.55,24394.53777,0 -1692565500000,7.846,7.849,7.837,7.841,17403.67,1692565799999,136498.36878,522,5695.20,44672.69857,0 -1692565800000,7.839,7.839,7.821,7.830,16718.50,1692566099999,130888.94115,487,8548.43,66925.32430,0 -1692566100000,7.831,7.841,7.827,7.834,6823.58,1692566399999,53445.17807,277,4116.17,32243.16422,0 -1692566400000,7.834,7.837,7.829,7.833,5909.79,1692566699999,46292.85706,242,3388.00,26539.26853,0 -1692566700000,7.833,7.834,7.829,7.830,6814.16,1692566999999,53368.29437,240,2874.37,22513.74859,0 -1692567000000,7.831,7.832,7.820,7.821,7212.82,1692567299999,56446.82828,284,2099.38,16432.88817,0 -1692567300000,7.821,7.821,7.807,7.813,13316.41,1692567599999,104054.06313,444,6401.01,50014.21480,0 -1692567600000,7.813,7.817,7.810,7.813,12701.80,1692567899999,99240.46132,314,4013.82,31363.28936,0 -1692567900000,7.813,7.814,7.805,7.813,7768.83,1692568199999,60671.49267,250,3401.96,26570.47413,0 -1692568200000,7.814,7.824,7.813,7.821,8516.13,1692568499999,66602.42576,297,4116.98,32200.17164,0 -1692568500000,7.821,7.823,7.818,7.821,3143.37,1692568799999,24585.43811,186,1143.54,8943.13178,0 -1692568800000,7.821,7.825,7.817,7.820,9781.76,1692569099999,76497.56454,518,4891.70,38259.00452,0 -1692569100000,7.821,7.821,7.810,7.817,8296.22,1692569399999,64821.43064,270,2533.23,19795.68890,0 -1692569400000,7.818,7.818,7.800,7.813,10062.93,1692569699999,78581.47823,340,4470.59,34903.61951,0 -1692569700000,7.814,7.819,7.805,7.814,8671.80,1692569999999,67742.84146,275,4112.42,32123.66083,0 -1692570000000,7.815,7.821,7.814,7.815,6093.65,1692570299999,47641.86043,220,2646.62,20690.34413,0 -1692570300000,7.817,7.823,7.817,7.821,4862.77,1692570599999,38023.60104,182,3196.21,24991.98186,0 -1692570600000,7.820,7.826,7.818,7.823,7748.02,1692570899999,60601.48265,297,4642.70,36310.95063,0 -1692570900000,7.823,7.824,7.818,7.821,7302.24,1692571199999,57117.57155,229,3245.18,25383.00139,0 -1692571200000,7.822,7.822,7.810,7.811,3585.64,1692571499999,28015.91518,191,2066.53,16145.47879,0 -1692571500000,7.811,7.828,7.810,7.827,7975.52,1692571799999,62365.73257,189,7575.81,59241.43233,0 -1692571800000,7.828,7.845,7.823,7.844,35588.78,1692572099999,278925.41871,552,22725.76,178100.17824,0 -1692572100000,7.843,7.850,7.838,7.848,15905.70,1692572399999,124763.30701,394,9472.08,74301.36568,0 -1692572400000,7.848,7.848,7.833,7.833,9807.53,1692572699999,76911.28607,403,4859.68,38115.55629,0 -1692572700000,7.833,7.836,7.829,7.836,9766.19,1692572999999,76493.17358,290,6798.07,53247.82562,0 -1692573000000,7.835,7.835,7.824,7.828,9862.87,1692573299999,77224.15167,300,2525.47,19771.03081,0 -1692573300000,7.828,7.839,7.828,7.838,6358.49,1692573599999,49815.25822,224,5208.23,40802.86018,0 -1692573600000,7.838,7.838,7.829,7.837,10494.48,1692573899999,82200.00311,254,2203.24,17261.65476,0 -1692573900000,7.838,7.844,7.838,7.844,5558.11,1692574199999,43582.09547,216,4564.42,35790.94763,0 -1692574200000,7.844,7.847,7.835,7.837,4991.53,1692574499999,39125.90379,256,1249.75,9796.60124,0 -1692574500000,7.838,7.856,7.838,7.854,15116.75,1692574799999,118698.27943,391,8574.74,67330.39648,0 -1692574800000,7.854,7.860,7.853,7.859,8226.77,1692575099999,64635.85032,345,2768.87,21754.46712,0 -1692575100000,7.859,7.866,7.851,7.862,20405.72,1692575399999,160382.55430,533,14845.31,116697.06671,0 -1692575400000,7.861,7.861,7.853,7.855,14972.17,1692575699999,117621.15876,395,4258.57,33453.38435,0 -1692575700000,7.854,7.865,7.852,7.858,11277.74,1692575999999,88636.98175,374,5689.54,44721.56106,0 -1692576000000,7.858,7.870,7.844,7.869,65998.07,1692576299999,518545.23843,1475,26173.05,205667.14099,0 -1692576300000,7.869,7.875,7.846,7.847,26138.79,1692576599999,205466.71339,661,7549.20,59413.80028,0 -1692576600000,7.848,7.851,7.833,7.833,17909.70,1692576899999,140482.81570,528,10393.25,81537.87883,0 -1692576900000,7.833,7.841,7.829,7.837,21441.66,1692577199999,167982.87911,520,15517.66,121579.50853,0 -1692577200000,7.838,7.843,7.833,7.842,8452.05,1692577499999,66248.95926,344,3601.73,28235.35856,0 -1692577500000,7.841,7.850,7.826,7.830,15687.88,1692577799999,122939.06310,330,6560.75,51418.52953,0 -1692577800000,7.830,7.839,7.830,7.837,9860.15,1692578099999,77237.27307,286,6885.19,53933.58137,0 -1692578100000,7.838,7.838,7.824,7.828,12032.13,1692578399999,94202.97076,303,4699.11,36789.52008,0 -1692578400000,7.827,7.827,7.803,7.820,56931.11,1692578699999,444713.20914,904,16225.75,126725.20590,0 -1692578700000,7.819,7.838,7.818,7.830,26451.48,1692578999999,207147.82118,635,8859.35,69374.62576,0 -1692579000000,7.830,7.830,7.800,7.803,15600.53,1692579299999,121894.86203,468,4306.18,33645.59765,0 -1692579300000,7.803,7.823,7.803,7.822,14316.28,1692579599999,111852.57660,465,5703.74,44556.99885,0 -1692579600000,7.822,7.833,7.811,7.830,16132.59,1692579899999,126183.80055,551,9663.13,75593.07812,0 -1692579900000,7.829,7.836,7.822,7.822,7062.18,1692580199999,55307.31248,287,1751.29,13716.08587,0 -1692580200000,7.822,7.823,7.789,7.809,26436.19,1692580499999,206332.72400,809,14322.95,111795.63521,0 -1692580500000,7.808,7.837,7.795,7.825,21714.20,1692580799999,169744.71116,608,12550.33,98096.19796,0 -1692580800000,7.824,7.826,7.809,7.816,11317.29,1692581099999,88459.24030,395,4911.47,38393.31142,0 -1692581100000,7.816,7.835,7.814,7.828,11710.32,1692581399999,91675.10293,391,7059.61,55265.52406,0 -1692581400000,7.827,7.830,7.807,7.810,11047.80,1692581699999,86340.60411,450,3008.71,23514.11220,0 -1692581700000,7.811,7.814,7.800,7.800,10099.93,1692581999999,78846.29713,381,4544.43,35477.39961,0 -1692582000000,7.801,7.817,7.801,7.808,14381.84,1692582299999,112351.34110,476,8335.10,65117.25601,0 -1692582300000,7.809,7.809,7.800,7.802,8675.03,1692582599999,67699.80507,360,2903.57,22658.14370,0 -1692582600000,7.802,7.809,7.789,7.792,16026.65,1692582899999,124952.50631,442,2954.90,23037.99138,0 -1692582900000,7.792,7.804,7.783,7.803,19015.49,1692583199999,148131.36372,482,11825.67,92136.59672,0 -1692583200000,7.803,7.807,7.795,7.802,15707.50,1692583499999,122541.22727,538,4891.84,38166.42899,0 -1692583500000,7.801,7.811,7.792,7.798,12661.05,1692583799999,98752.04777,449,7230.24,56390.26575,0 -1692583800000,7.798,7.811,7.795,7.810,7603.43,1692584099999,59361.40744,311,4668.13,36441.43253,0 -1692584100000,7.810,7.815,7.791,7.791,12844.25,1692584399999,100267.31897,411,4209.46,32876.54452,0 -1692584400000,7.792,7.792,7.777,7.780,11921.47,1692584699999,92795.77375,436,3752.13,29212.90850,0 -1692584700000,7.780,7.785,7.778,7.784,6063.99,1692584999999,47189.61139,249,3477.33,27059.87219,0 -1692585000000,7.785,7.786,7.775,7.777,8937.59,1692585299999,69528.03008,384,1688.67,13138.22566,0 -1692585300000,7.777,7.785,7.774,7.774,6450.17,1692585599999,50176.78504,269,3004.80,23379.06752,0 -1692585600000,7.774,7.789,7.774,7.779,7149.57,1692585899999,55637.01986,289,3848.68,29947.69852,0 -1692585900000,7.779,7.786,7.775,7.776,3768.68,1692586199999,29318.20278,188,1254.61,9761.91251,0 -1692586200000,7.776,7.788,7.771,7.786,15950.06,1692586499999,124071.73809,320,13030.23,101358.12188,0 -1692586500000,7.786,7.788,7.782,7.788,5480.97,1692586799999,42677.18348,174,4072.21,31708.71531,0 -1692586800000,7.788,7.795,7.788,7.795,5691.44,1692587099999,44349.56655,288,3746.34,29191.50613,0 -1692587100000,7.795,7.805,7.795,7.802,12541.10,1692587399999,97827.04770,326,7322.27,57105.67042,0 -1692587400000,7.802,7.804,7.795,7.795,3003.18,1692587699999,23428.08919,185,1205.50,9405.47930,0 -1692587700000,7.795,7.803,7.794,7.797,6684.21,1692587999999,52123.64314,249,4797.89,37412.23701,0 -1692588000000,7.796,7.796,7.785,7.790,2847.05,1692588299999,22172.72819,209,1149.76,8954.68686,0 -1692588300000,7.791,7.803,7.791,7.800,5018.77,1692588599999,39140.24717,220,3215.39,25075.83114,0 -1692588600000,7.800,7.803,7.795,7.802,5140.44,1692588899999,40094.33787,268,2319.65,18092.50684,0 -1692588900000,7.802,7.802,7.790,7.791,5922.35,1692589199999,46163.30514,297,1777.71,13855.24856,0 -1692589200000,7.792,7.795,7.785,7.785,4149.61,1692589499999,32320.48836,252,1397.48,10885.15492,0 -1692589500000,7.785,7.785,7.774,7.775,12790.07,1692589799999,99491.41626,435,4633.39,36047.16321,0 -1692589800000,7.775,7.777,7.768,7.770,6043.97,1692590099999,46977.20932,285,1955.51,15199.96786,0 -1692590100000,7.771,7.785,7.771,7.773,8517.21,1692590399999,66256.16323,308,3623.87,28186.85457,0 -1692590400000,7.774,7.779,7.768,7.779,13152.62,1692590699999,102212.87306,531,5300.75,41198.89947,0 -1692590700000,7.779,7.779,7.769,7.769,16148.84,1692590999999,125554.79760,479,6720.83,52256.49026,0 -1692591000000,7.769,7.785,7.767,7.782,7538.59,1692591299999,58647.04815,301,4018.70,31257.73044,0 -1692591300000,7.782,7.786,7.775,7.784,12476.38,1692591599999,97074.76915,389,7681.32,59763.48168,0 -1692591600000,7.782,7.785,7.781,7.785,4652.43,1692591899999,36210.47285,177,3216.90,25039.76687,0 -1692591900000,7.785,7.785,7.773,7.775,13257.09,1692592199999,103118.63266,392,4463.13,34712.56697,0 -1692592200000,7.775,7.776,7.769,7.773,5191.74,1692592499999,40353.60003,268,2066.85,16063.31872,0 -1692592500000,7.773,7.774,7.749,7.749,34904.92,1692592799999,270797.26111,836,11885.88,92236.27219,0 -1692592800000,7.750,7.756,7.748,7.751,15377.70,1692593099999,119222.33389,598,9136.25,70835.18540,0 -1692593100000,7.751,7.760,7.750,7.754,15653.21,1692593399999,121373.74623,574,9570.43,74211.72756,0 -1692593400000,7.755,7.758,7.741,7.742,21564.22,1692593699999,167117.68692,725,9239.99,71621.60571,0 -1697543700000,6.526,6.527,6.518,6.524,18952.14,1697543999999,123621.03228,259,7108.05,46369.31257,0 -1697544000000,6.525,6.531,6.523,6.527,19465.04,1697544299999,127049.66307,650,8767.60,57226.08030,0 -1697544300000,6.526,6.528,6.517,6.521,21077.75,1697544599999,137491.06655,351,11932.34,77847.26765,0 -1697544600000,6.521,6.521,6.514,6.517,18275.14,1697544899999,119103.77032,374,9306.72,60658.87552,0 -1697544900000,6.518,6.522,6.512,6.515,30935.49,1697545199999,201596.11809,439,15941.99,103894.69316,0 -1697545200000,6.515,6.525,6.515,6.521,16614.30,1697545499999,108329.07909,366,9143.56,59619.95723,0 -1697545500000,6.521,6.522,6.513,6.513,20526.46,1697545799999,133793.05962,361,8275.50,53950.05557,0 -1697545800000,6.514,6.514,6.486,6.495,123390.07,1697546099999,801853.09736,2281,38760.07,251861.17899,0 -1697546100000,6.496,6.498,6.487,6.495,49420.58,1697546399999,320830.98976,906,33341.24,216464.12926,0 -1697546400000,6.496,6.503,6.493,6.495,18952.63,1697546699999,123147.90905,415,12263.13,79690.83099,0 -1697546700000,6.495,6.501,6.490,6.500,26432.49,1697546999999,171676.68790,428,10322.12,67054.01557,0 -1697547000000,6.500,6.501,6.496,6.496,11804.79,1697547299999,76707.95077,392,6963.48,45250.85883,0 -1697547300000,6.497,6.497,6.479,6.488,133465.64,1697547599999,865644.40675,1772,54769.17,355274.54509,0 -1697547600000,6.487,6.491,6.467,6.481,131827.51,1697547899999,853748.59073,1743,51124.06,331081.56044,0 -1697547900000,6.481,6.494,6.480,6.494,33791.71,1697548199999,219173.67784,853,19240.56,124816.28993,0 -1697548200000,6.495,6.502,6.493,6.495,43832.17,1697548499999,284827.49383,712,24486.62,159106.68153,0 -1697548500000,6.495,6.500,6.491,6.499,21999.87,1697548799999,142892.45433,408,10122.07,65743.08932,0 -1697548800000,6.499,6.504,6.493,6.500,30330.13,1697549099999,197105.67450,620,22567.44,146669.11866,0 -1697549100000,6.500,6.500,6.487,6.489,29188.91,1697549399999,189512.87800,454,7661.69,49743.96669,0 -1697549400000,6.489,6.499,6.482,6.495,55642.45,1697549699999,361224.86483,768,29624.85,192320.39356,0 -1697549700000,6.494,6.496,6.488,6.491,23202.33,1697549999999,150656.98978,496,12980.80,84289.15970,0 -1697550000000,6.491,6.491,6.473,6.474,40669.42,1697550299999,263580.96176,710,15334.75,99417.43710,0 -1697550300000,6.474,6.476,6.370,6.431,732232.38,1697550599999,4700631.85872,11332,327746.34,2103631.12759,0 -1697550600000,6.431,6.446,6.424,6.432,159154.41,1697550899999,1024301.60379,3423,82130.59,528591.16899,0 -1697550900000,6.432,6.442,6.430,6.432,90361.71,1697551199999,581544.64613,1635,39088.96,251588.67236,0 -1697551200000,6.432,6.457,6.426,6.453,136997.52,1697551499999,882570.91481,1967,70982,457358.15360,0 -1697551500000,6.453,6.460,6.447,6.458,43902.63,1697551799999,283390.26542,903,23158.77,149490.74320,0 -1697551800000,6.458,6.462,6.446,6.461,36821.20,1697552099999,237703.87523,649,19933.81,128701.42133,0 -1697552100000,6.460,6.466,6.447,6.451,41882.94,1697552399999,270377.76045,716,20510.21,132420.41067,0 -1697552400000,6.451,6.456,6.444,6.453,30763.79,1697552699999,198394.99882,474,15577.88,100471.30801,0 -1697552700000,6.452,6.456,6.436,6.438,26929.58,1697552999999,173561.83079,506,10347.15,66681.69406,0 -1697553000000,6.438,6.440,6.430,6.438,29605.50,1697553299999,190506.74650,503,19932.41,128278.69365,0 -1697553300000,6.439,6.453,6.437,6.449,32939.77,1697553599999,212274.25169,535,21495.23,138534.17291,0 -1697553600000,6.448,6.458,6.436,6.445,33988.80,1697553899999,219190.34108,558,13508.08,87148.35529,0 -1697553900000,6.446,6.456,6.443,6.446,37943.75,1697554199999,244733.48372,527,21231.70,136937.92531,0 -1697554200000,6.446,6.448,6.435,6.437,36844.54,1697554499999,237382.34154,460,12145.22,78243.07193,0 -1697554500000,6.436,6.444,6.434,6.438,19732.66,1697554799999,127054.07311,374,9815.83,63211.73216,0 -1697554800000,6.438,6.452,6.436,6.451,39687.61,1697555099999,255682.09212,697,23471.57,151201.46398,0 -1697555100000,6.452,6.459,6.444,6.449,43501.46,1697555399999,280734.12625,809,25406.04,163969.09573,0 -1697555400000,6.449,6.462,6.446,6.459,52194.12,1697555699999,336867.30804,686,23689.43,152902.25858,0 -1697555700000,6.459,6.460,6.453,6.453,26561.61,1697555999999,171476.31982,498,14218.04,91797.90149,0 -1697556000000,6.452,6.465,6.450,6.458,53237.01,1697556299999,343821.21897,708,24627.47,159055.48897,0 -1697556300000,6.458,6.460,6.450,6.456,39166.34,1697556599999,252844.44763,504,26094.19,168478.34999,0 -1697556600000,6.456,6.466,6.454,6.464,30504.19,1697556899999,197003.68320,568,19538.20,126166.03989,0 -1697556900000,6.464,6.470,6.456,6.463,39522.02,1697557199999,255400.31187,668,24629.47,159157.01465,0 -1697557200000,6.462,6.465,6.458,6.460,28850.86,1697557499999,186466.75943,415,13498.73,87249.07441,0 -1697557500000,6.461,6.469,6.453,6.456,42175.82,1697557799999,272446.81279,553,25253.49,163116.30794,0 -1697557800000,6.456,6.456,6.446,6.446,24423.81,1697558099999,157528.60373,427,11624.88,74981.06455,0 -1697558100000,6.447,6.453,6.446,6.449,14277.58,1697558399999,92086.06892,333,5824.16,37566.76416,0 -1697558400000,6.449,6.452,6.439,6.452,58246.19,1697558699999,375393.31291,865,28080.34,181010.36746,0 -1697558700000,6.453,6.453,6.444,6.446,24856.08,1697558999999,160264.80580,442,7592.85,48949.40671,0 -1697559000000,6.446,6.453,6.444,6.445,16563.55,1697559299999,106809.89522,394,8342.92,53802.79215,0 -1697559300000,6.444,6.453,6.443,6.449,26114.77,1697559599999,168376.22354,548,13804.17,89002.66606,0 -1697559600000,6.449,6.460,6.447,6.457,25433.80,1697559899999,164202.00082,483,14113.76,91110.69128,0 -1697559900000,6.457,6.461,6.451,6.452,16346.33,1697560199999,105512.67763,470,9250.76,59710.87033,0 -1697560200000,6.452,6.458,6.449,6.449,20456.49,1697560499999,132017.04195,437,10902.63,70364.94824,0 -1697560500000,6.449,6.455,6.448,6.453,10965.53,1697560799999,70752.95108,346,4620.32,29810.43662,0 -1697560800000,6.454,6.461,6.451,6.461,16461.18,1697561099999,106287.49144,338,11527.08,74436.86226,0 -1697561100000,6.461,6.462,6.450,6.454,21256.40,1697561399999,137273.48600,515,10202.90,65899.37634,0 -1697561400000,6.454,6.461,6.451,6.452,28440.16,1697561699999,183632.52942,514,17938.05,115831.52515,0 -1697561700000,6.452,6.456,6.448,6.451,38888.24,1697561999999,250948.73891,408,25000.18,161333.11258,0 -1697562000000,6.451,6.453,6.439,6.444,28584.91,1697562299999,184296.70774,548,15756.17,101609.53795,0 -1697562300000,6.443,6.451,6.435,6.440,25335.34,1697562599999,163209.46158,462,11637.90,74974.79392,0 -1697562600000,6.440,6.446,6.438,6.439,35491.91,1697562899999,228672.29455,416,23236.23,149714.36853,0 -1697562900000,6.438,6.439,6.422,6.428,58449.21,1697563199999,375756.12061,871,19338.92,124314.78490,0 -1697563200000,6.427,6.429,6.421,6.424,39863.40,1697563499999,256080.39265,549,16948.05,108887.84594,0 -1697563500000,6.424,6.435,6.422,6.429,67370.22,1697563799999,433140.14481,676,51398.57,330461.33172,0 -1697563800000,6.429,6.431,6.419,6.424,30022.40,1697564099999,192883.62984,570,13452.88,86442.35646,0 -1697564100000,6.425,6.429,6.411,6.412,19196.94,1697564399999,123241.41197,412,7124.45,45756.03238,0 -1697564400000,6.412,6.423,6.410,6.422,38659.21,1697564699999,248113.97471,532,27441.36,176100.03659,0 -1697564700000,6.421,6.423,6.407,6.423,24642.66,1697564999999,158036.65696,431,10056.23,64501.92009,0 -1697565000000,6.422,6.425,6.413,6.417,18279.66,1697565299999,117322.52243,350,6558.39,42096.45121,0 -1697565300000,6.417,6.425,6.417,6.422,19084.88,1697565599999,122547.60684,310,13980.94,89775.75217,0 -1697565600000,6.421,6.421,6.413,6.413,26958.93,1697565899999,172986.95723,480,14771.99,94778.93074,0 -1697565900000,6.413,6.428,6.413,6.428,16630.66,1697566199999,106774.06617,418,12126.04,77858.04008,0 -1697566200000,6.428,6.429,6.422,6.422,7465.26,1697566499999,47964.60297,266,1857.80,11937.24096,0 -1697566500000,6.422,6.429,6.420,6.420,14916.91,1697566799999,95820.62601,315,4205.09,27014.13514,0 -1697566800000,6.420,6.421,6.414,6.416,10148.60,1697567099999,65133.07447,226,4347.26,27900.55344,0 -1697567100000,6.416,6.416,6.410,6.412,14373.98,1697567399999,92179.59808,287,4935.67,31654.23484,0 -1697567400000,6.413,6.417,6.407,6.415,34200.17,1697567699999,219296.51428,535,26097.49,167345.12331,0 -1697567700000,6.414,6.419,6.411,6.419,15909.08,1697567999999,102039.33244,405,7714.34,49481.80364,0 -1697568000000,6.419,6.422,6.415,6.422,16141.50,1697568299999,103601.02043,508,6658.89,42741.39923,0 -1697568300000,6.421,6.421,6.413,6.419,6788.47,1697568599999,43557.51450,267,3576.88,22951.27671,0 -1697568600000,6.419,6.422,6.372,6.390,173512.52,1697568899999,1108445.57289,2577,78924.58,504073.03067,0 -1697568900000,6.390,6.390,6.376,6.383,55489.92,1697569199999,354225.64721,1031,32963.56,210432.82733,0 -1697569200000,6.383,6.392,6.377,6.389,41986.89,1697569499999,268150.95010,794,24909.42,159084.26238,0 -1697569500000,6.389,6.401,6.389,6.393,32249.43,1697569799999,206243.21270,722,13294.89,85033.80605,0 -1697569800000,6.394,6.399,6.390,6.393,32729.97,1697570099999,209270.25322,584,16152.60,103297.85553,0 -1697570100000,6.392,6.402,6.392,6.402,19215.33,1697570399999,122963.05730,436,12661.73,81027.27705,0 -1697570400000,6.400,6.404,6.396,6.404,15448.97,1697570699999,98863.69925,370,9593.82,61398.91636,0 -1697570700000,6.404,6.406,6.399,6.402,9304.56,1697570999999,59571.36508,310,5380.33,34449.01496,0 -1697571000000,6.402,6.406,6.397,6.406,16370.58,1697571299999,104814.99582,401,10392.34,66545.16452,0 -1697571300000,6.407,6.416,6.406,6.412,39988.45,1697571599999,256409.97805,568,31637.80,202846.48744,0 -1697571600000,6.412,6.415,6.405,6.414,22592.74,1697571899999,144798.53907,315,16017.75,102666.24696,0 -1697571900000,6.414,6.417,6.410,6.413,23928.62,1697572199999,153445.16864,313,8092.53,51897.03318,0 -1697572200000,6.413,6.421,6.412,6.421,9226.46,1697572499999,59208.89242,398,6317.72,40546.70044,0 -1697572500000,6.421,6.423,6.412,6.418,19144.42,1697572799999,122848.81158,391,7352.08,47184.02974,0 -1697572800000,6.418,6.421,6.414,6.416,28939.32,1697573099999,185720.61018,550,17649.29,113267.38232,0 -1697573100000,6.416,6.419,6.410,6.415,19672.61,1697573399999,126204.93385,446,11163.70,71622.86382,0 -1697573400000,6.415,6.415,6.406,6.411,7582.79,1697573699999,48609.81198,243,3378.08,21653.80170,0 -1697573700000,6.412,6.414,6.402,6.412,36451.89,1697573999999,233614.12193,422,14238.86,91255.79304,0 -1697574000000,6.412,6.416,6.410,6.416,45092.53,1697574299999,289158.97589,317,11770.27,75488.42229,0 -1697574300000,6.416,6.417,6.411,6.416,9147.95,1697574599999,58678.03689,245,6363.37,40819.17898,0 -1697574600000,6.416,6.417,6.408,6.408,14351.27,1697574899999,92004.81231,316,9194.09,58945.51994,0 -1697574900000,6.408,6.409,6.402,6.403,14745,1697575199999,94481.40279,242,10775.88,69052.43060,0 -1697575200000,6.404,6.411,6.403,6.410,15211.89,1697575499999,97464.23651,298,8986.20,57570.28587,0 -1697575500000,6.410,6.414,6.408,6.409,11733.06,1697575799999,75216.36220,266,5106.02,32732.91233,0 -1697575800000,6.409,6.413,6.402,6.403,20138.60,1697576099999,129045.22946,288,5709.16,36584.96324,0 -1697576100000,6.404,6.416,6.403,6.414,26377.75,1697576399999,169081.05004,348,16299.66,104500.53674,0 -1697576400000,6.415,6.415,6.403,6.409,19579.68,1697576699999,125446.27015,434,12361.33,79189.49042,0 -1697576700000,6.410,6.421,6.408,6.420,31683.07,1697576999999,203206.69251,358,12071.38,77464.83518,0 -1697577000000,6.420,6.424,6.419,6.423,10352.13,1697577299999,66477.72373,340,5098.57,32743.22809,0 -1697577300000,6.424,6.434,6.424,6.433,19874.13,1697577599999,127780.99528,511,15820.24,101720.28605,0 -1697577600000,6.433,6.438,6.432,6.435,21950.80,1697577899999,141262.30815,423,14823.12,95392.42703,0 -1697577900000,6.435,6.437,6.435,6.437,8991.17,1697578199999,57868.00758,231,3778.24,24318.52351,0 -1697578200000,6.436,6.437,6.426,6.431,17666.09,1697578499999,113590.06133,348,6614.72,42527.98891,0 -1697578500000,6.432,6.432,6.424,6.425,14096.70,1697578799999,90616.14435,191,622.61,4002.16997,0 -1697578800000,6.426,6.435,6.424,6.432,21303.02,1697579099999,136970.35089,423,17353,111581.45878,0 -1697579100000,6.432,6.432,6.426,6.426,4146.21,1697579399999,26653.11108,181,897.22,5766.89034,0 -1697579400000,6.425,6.426,6.418,6.421,6281.08,1697579699999,40332.93623,174,2703.11,17355.53895,0 -1697579700000,6.420,6.421,6.412,6.414,14147.07,1697579999999,90758.12124,207,2086.83,13386.22608,0 -1697580000000,6.414,6.414,6.404,6.408,22805.62,1697580299999,146134.20900,502,6245.62,40021.72924,0 -1697580300000,6.408,6.415,6.407,6.415,21319.92,1697580599999,136668.63657,437,8566.59,54926.19993,0 -1697580600000,6.415,6.418,6.412,6.417,6701.62,1697580899999,42986.21964,257,4191.55,26886.14698,0 -1697580900000,6.417,6.420,6.412,6.419,6904.81,1697581199999,44301.10842,238,4690.94,30098.79458,0 -1697581200000,6.419,6.421,6.416,6.421,6520.28,1697581499999,41851.08927,210,2796.38,17949.81712,0 -1697581500000,6.420,6.424,6.418,6.422,6246.84,1697581799999,40108.69828,226,3312.39,21271.89699,0 -1697581800000,6.421,6.423,6.419,6.423,8110.83,1697582099999,52085.35969,255,3754.58,24112.52687,0 -1697582100000,6.422,6.426,6.421,6.424,13330.60,1697582399999,85625.32202,331,8066.17,51813.55656,0 -1697582400000,6.424,6.425,6.414,6.417,12493.42,1697582699999,80208.79861,332,5309.90,34089.78892,0 -1697582700000,6.417,6.419,6.415,6.417,7056.60,1697582999999,45280.90515,194,4211.97,27027.66830,0 -1697583000000,6.417,6.418,6.415,6.418,7592.43,1697583299999,48721.11948,212,5121.04,32863.17720,0 -1697583300000,6.418,6.424,6.418,6.424,3336.98,1697583599999,21428.31778,118,2973.98,19097.82192,0 -1697583600000,6.424,6.425,6.420,6.420,20087.12,1697583899999,129011.55164,366,3584.18,23019.77640,0 -1697583900000,6.420,6.426,6.420,6.425,9740.64,1697584199999,62574.11324,275,4841.95,31103.37810,0 -1697584200000,6.425,6.429,6.425,6.429,11870.61,1697584499999,76292.11219,272,10463.10,67248.09411,0 -1697584500000,6.429,6.430,6.426,6.429,9129.87,1697584799999,58688.60823,231,3239.35,20824.79980,0 -1697584800000,6.430,6.435,6.429,6.434,14748.05,1697585099999,94870.88030,293,7943.74,51098.32035,0 -1697585100000,6.433,6.439,6.432,6.438,14320.99,1697585399999,92174.69175,207,10423.78,67097.31946,0 -1697585400000,6.439,6.440,6.437,6.438,13028.62,1697585699999,83882.03983,334,5190.12,33419.95908,0 -1697585700000,6.437,6.438,6.433,6.435,7923.95,1697585999999,50994.43694,156,1009.45,6495.88499,0 -1697586000000,6.436,6.440,6.436,6.439,8596.54,1697586299999,55347.50129,160,4792.73,30855.71300,0 -1697586300000,6.439,6.439,6.431,6.435,13763.33,1697586599999,88562.58002,246,5624.15,36185.63670,0 -1697586600000,6.436,6.442,6.436,6.441,13506.13,1697586899999,86979.95572,176,8234.03,53028.59646,0 -1697586900000,6.442,6.443,6.438,6.438,13476.92,1697587199999,86792.38226,352,3229.12,20798.36862,0 -1697587200000,6.439,6.439,6.426,6.429,93013.97,1697587499999,598117.35073,1132,37092.54,238502.33724,0 -1697587500000,6.428,6.436,6.423,6.434,24962.57,1697587799999,160448.06371,447,8196.15,52693.57468,0 -1697587800000,6.435,6.436,6.421,6.424,32088.06,1697588099999,206178.70649,521,13573.89,87209.90051,0 -1697588100000,6.424,6.435,6.423,6.433,21299.14,1697588399999,136929.54047,370,14377.08,92431.56424,0 -1697588400000,6.434,6.438,6.430,6.434,15687.46,1697588699999,100936.18277,440,7049.91,45360.74148,0 -1697588700000,6.433,6.433,6.426,6.430,11680.86,1697588999999,75088.63751,243,6038.63,38818.03132,0 -1697589000000,6.431,6.432,6.423,6.424,19592.79,1697589299999,125926.88545,377,6827.90,43883.65464,0 -1697589300000,6.423,6.423,6.412,6.418,34033.11,1697589599999,218374.91017,527,13285.28,85233.88537,0 -1697589600000,6.418,6.418,6.411,6.416,17465.28,1697589899999,112034.68854,352,5581.45,35800.52603,0 -1697589900000,6.416,6.418,6.412,6.416,15041.15,1697590199999,96491.79603,297,8851.51,56783.94026,0 -1697590200000,6.416,6.419,6.415,6.418,8126.71,1697590499999,52151.38361,253,4334.14,27813.31082,0 -1697590500000,6.418,6.419,6.415,6.419,7030.50,1697590799999,45119.31625,188,3436.52,22054.51942,0 -1697590800000,6.419,6.420,6.412,6.413,23144.99,1697591099999,148508.31731,438,7694.32,49367.26505,0 -1697591100000,6.414,6.431,6.413,6.426,17943.14,1697591399999,115235.76262,428,11718.92,75252.88301,0 -1697591400000,6.426,6.434,6.426,6.431,21286.61,1697591699999,136886.37143,366,11131.03,71579.37022,0 -1697591700000,6.430,6.433,6.415,6.417,22908.19,1697591999999,147168.89873,429,5702.75,36637.84736,0 -1697592000000,6.417,6.422,6.412,6.422,19620.57,1697592299999,125875.09732,343,13352.70,85673.42844,0 -1697592300000,6.422,6.422,6.411,6.412,17030.54,1697592599999,109282.52778,297,2025.85,13000.64895,0 -1697592600000,6.411,6.413,6.403,6.403,39585.05,1697592899999,253633.82131,597,12335.12,79044.38809,0 -1697592900000,6.403,6.411,6.403,6.405,23053.09,1697593199999,147697.20753,383,9409.89,60287.59312,0 -1697593200000,6.405,6.408,6.397,6.400,31824.42,1697593499999,203727.55375,454,8982.97,57503.20148,0 -1697593500000,6.401,6.408,6.401,6.404,18639.89,1697593799999,119384.80363,284,6901,44200.66145,0 -1697593800000,6.404,6.407,6.402,6.405,9678.69,1697594099999,61986.25236,267,6702.15,42923.86079,0 -1697594100000,6.404,6.409,6.403,6.408,14635.71,1697594399999,93769.60320,262,7413.79,47500.25128,0 -1697594400000,6.408,6.417,6.407,6.416,24252.56,1697594699999,155511.66463,457,16731.62,107295.96128,0 -1697594700000,6.417,6.418,6.402,6.402,24591.49,1697594999999,157653.12054,540,9401.87,60280.28155,0 -1697595000000,6.402,6.403,6.394,6.394,15834.34,1697595299999,101308.25778,370,4933.07,31571.77329,0 -1697595300000,6.394,6.396,6.381,6.396,46916.87,1697595599999,299714.54674,710,15243.41,97391.48789,0 -1697595600000,6.396,6.401,6.396,6.400,17556.54,1697595899999,112334.24769,306,7980.04,51060.60073,0 -1697595900000,6.400,6.408,6.399,6.408,10724.86,1697596199999,68659.37696,421,7168.17,45888.96386,0 -1697596200000,6.407,6.407,6.397,6.402,17998.23,1697596499999,115211.90412,409,7856.81,50288.11824,0 -1697596500000,6.402,6.404,6.394,6.399,19892.02,1697596799999,127298.79055,358,10630.52,68039.29906,0 -1697596800000,6.399,6.402,6.388,6.389,19302.62,1697597099999,123480.48819,387,5962.81,38162.19326,0 -1697597100000,6.389,6.391,6.381,6.384,28651.33,1697597399999,182934.51363,493,12182.76,77786.70348,0 -1697597400000,6.383,6.392,6.383,6.390,16701.65,1697597699999,106687.06376,290,8226.75,52552.41597,0 -1697597700000,6.390,6.393,6.386,6.392,6888.76,1697597999999,44014.77164,186,5251.86,33558.07335,0 -1697598000000,6.392,6.394,6.388,6.390,14612.44,1697598299999,93393.20047,555,5651.95,36125.22959,0 -1697598300000,6.390,6.395,6.390,6.395,7141.36,1697598599999,45650.36076,413,4820.52,30816.25158,0 -1697598600000,6.395,6.397,6.385,6.385,18508.63,1697598899999,118297.93026,438,4862.05,31087.44844,0 -1697598900000,6.385,6.389,6.383,6.384,13466.79,1697599199999,86003.07765,267,8751.62,55890.31490,0 -1697599200000,6.384,6.385,6.381,6.381,7114.72,1697599499999,45412.78169,178,1584.39,10114.09671,0 -1697599500000,6.382,6.387,6.375,6.387,32423.35,1697599799999,206843.65547,493,12539.83,80008.73273,0 -1697599800000,6.387,6.389,6.383,6.386,10890.66,1697600099999,69544.28657,327,4383.14,27992.10251,0 -1697600100000,6.386,6.393,6.386,6.390,8742.72,1697600399999,55872.17379,217,6312.57,40340.68677,0 -1697600400000,6.390,6.400,6.390,6.400,10859.86,1697600699999,69464.03029,348,8508.01,54421.01297,0 -1697600700000,6.401,6.402,6.396,6.396,11272.35,1697600999999,72133.94999,251,4893.16,31316.85138,0 -1697601000000,6.396,6.405,6.394,6.404,8961.13,1697601299999,57331.33340,230,5139.45,32888.93668,0 -1697601300000,6.404,6.406,6.403,6.403,3401.88,1697601599999,21787.05411,161,2285.96,14640.66182,0 -1697601600000,6.404,6.406,6.399,6.399,14262.17,1697601899999,91307.20929,443,7717.95,49411.15995,0 -1697601900000,6.399,6.409,6.396,6.404,28383.69,1697602199999,181750.43852,529,15100.17,96687.83989,0 -1697602200000,6.405,6.410,6.404,6.404,15700.46,1697602499999,100590.31608,353,7945.10,50908.69499,0 -1697602500000,6.404,6.409,6.403,6.408,9258.99,1697602799999,59316.88234,221,5541.24,35498.45683,0 -1697602800000,6.409,6.412,6.408,6.408,7964.39,1697603099999,51050.23824,244,2856.52,18312.09858,0 -1697603100000,6.409,6.410,6.406,6.408,8836.38,1697603399999,56624.64610,229,5056.51,32404.04466,0 -1697603400000,6.409,6.412,6.406,6.406,10339.27,1697603699999,66268.52038,270,4691.12,30067.07448,0 -1697603700000,6.406,6.415,6.406,6.415,7614.01,1697603999999,48819.50970,256,6368.36,40831.36549,0 -1697604000000,6.416,6.422,6.414,6.421,25984.45,1697604299999,166760.03782,417,18664.99,119792.69703,0 -1697604300000,6.421,6.426,6.420,6.421,19979.83,1697604599999,128326.91883,385,10118.92,64995.04795,0 -1697604600000,6.421,6.428,6.417,6.417,33715.23,1697604899999,216570.57386,797,18352.64,117902.71619,0 -1697604900000,6.418,6.482,6.417,6.449,358560.35,1697605199999,2314570.27319,5094,185480.12,1197015.00868,0 -1697605200000,6.449,6.461,6.442,6.447,83732.90,1697605499999,539918.54865,1328,38238.24,246546.08167,0 -1697605500000,6.446,6.450,6.437,6.441,43658.45,1697605799999,281285.14681,757,20799.50,134012.20175,0 -1697605800000,6.442,6.447,6.432,6.434,48234.81,1697606099999,310665.17071,844,25169.32,162127.86632,0 -1697606100000,6.435,6.443,6.433,6.436,16153.01,1697606399999,103989.36217,350,7189.90,46282.58897,0 -1697606400000,6.436,6.445,6.436,6.444,9380.60,1697606699999,60410.63341,268,5523.18,35566.16657,0 -1697606700000,6.444,6.455,6.443,6.448,31127.21,1697606999999,200759.28391,633,14524.82,93694.25962,0 -1697607000000,6.449,6.454,6.444,6.446,25364.67,1697607299999,163598.20080,521,11719.85,75601.80487,0 -1697607300000,6.446,6.451,6.445,6.448,12228.49,1697607599999,78852.94412,357,6450.19,41595.07589,0 -1697607600000,6.448,6.457,6.448,6.449,35604.18,1697607899999,229770.04874,652,15067.29,97243.10910,0 -1697607900000,6.450,6.453,6.444,6.445,28709.25,1697608199999,185098.87125,528,14998.82,96704.23442,0 -1697608200000,6.445,6.445,6.438,6.438,22847.81,1697608499999,147157.20292,412,10738.31,69165.19944,0 -1697608500000,6.439,6.447,6.438,6.446,12978.68,1697608799999,83603.68985,266,7262.13,46784.23756,0 -1697608800000,6.447,6.453,6.443,6.452,23872.74,1697609099999,153976.28673,528,10478.29,67588.69343,0 -1697609100000,6.452,6.452,6.446,6.447,27890.64,1697609399999,179823.18055,408,14535.09,93712.07736,0 -1697609400000,6.446,6.453,6.445,6.450,17693.21,1697609699999,114117.10350,292,11611.28,74889.35385,0 -1697609700000,6.451,6.457,6.450,6.456,12866.48,1697609999999,83040.64543,248,8442.14,54487.07273,0 -1697610000000,6.455,6.455,6.449,6.449,10434.56,1697610299999,67324.55820,257,2329.41,15030.21785,0 -1697610300000,6.450,6.452,6.446,6.447,14244.42,1697610599999,91856.61852,255,8410.33,54239.24948,0 -1697610600000,6.448,6.448,6.439,6.441,21637.95,1697610899999,139405.45257,428,4696.48,30255.08692,0 -1697610900000,6.442,6.444,6.438,6.439,8285.07,1697611199999,53365.32791,277,3502.23,22561.77565,0 -1697611200000,6.439,6.442,6.438,6.441,9004.74,1697611499999,57990.13646,229,4675.69,30111.45766,0 -1697611500000,6.442,6.445,6.436,6.445,12647.80,1697611799999,81447.31604,311,8435.02,54323.15822,0 -1697611800000,6.446,6.449,6.443,6.445,14417.40,1697612099999,92939.40576,305,9445.73,60893.36259,0 -1697612100000,6.445,6.446,6.440,6.440,16453.03,1697612399999,106000.93341,281,3538.51,22802.05010,0 -1697612400000,6.441,6.441,6.420,6.423,46993.07,1697612699999,302122.13727,904,16156.87,103856.20990,0 -1697612700000,6.423,6.425,6.418,6.420,27208.75,1697612999999,174708.06034,404,10651.32,68400.15500,0 -1697613000000,6.421,6.429,6.420,6.429,18617.95,1697613299999,119637.95541,382,15607.51,100291.72907,0 -1697613300000,6.428,6.439,6.427,6.435,26164.88,1697613599999,168366.20424,523,13334.89,85811.32589,0 -1697613600000,6.435,6.440,6.433,6.439,7096.71,1697613899999,45689.00605,305,4080.97,26273.36593,0 -1697613900000,6.439,6.441,6.434,6.436,23850.23,1697614199999,153546.78974,357,9436.08,60753.83963,0 -1697614200000,6.436,6.444,6.434,6.443,16397.58,1697614499999,105604.17185,457,12819.08,82557.03623,0 -1697614500000,6.442,6.443,6.433,6.433,20451.98,1697614799999,131646.09616,428,7174.37,46173.60379,0 -1697614800000,6.433,6.434,6.424,6.426,23938.02,1697615099999,153875.59439,434,8231.97,52927.72114,0 -1697615100000,6.426,6.426,6.413,6.414,23151.80,1697615399999,148597.89303,530,9479.82,60852.23419,0 -1697615400000,6.414,6.416,6.412,6.415,14666.09,1697615699999,94075.63891,380,9976.41,63996.86692,0 -1697615700000,6.415,6.416,6.412,6.415,10355.65,1697615999999,66426.85187,270,6481.25,41574.93097,0 -1697616000000,6.416,6.416,6.410,6.413,20037.71,1697616299999,128511.45196,531,11879.04,76188.73570,0 -1697616300000,6.414,6.421,6.413,6.417,45768.25,1697616599999,293726.50522,626,21506.57,138034.12820,0 -1697616600000,6.417,6.419,6.411,6.411,12341.52,1697616899999,79173.66355,345,3788.47,24308.23291,0 -1697616900000,6.412,6.412,6.402,6.405,27239.78,1697617199999,174528.30744,548,6872.04,44038.99313,0 -1697617200000,6.405,6.416,6.403,6.414,24855.96,1697617499999,159293.18777,518,18507.36,118608.70311,0 -1697617500000,6.414,6.418,6.411,6.411,8748.42,1697617799999,56118.65041,339,3692.46,23690.83071,0 -1697617800000,6.412,6.414,6.408,6.409,9173.80,1697618099999,58797.49251,328,5927.35,37990.01747,0 -1697618100000,6.409,6.416,6.408,6.410,12369.21,1697618399999,79316.05066,367,6811.16,43675.39260,0 -1697618400000,6.411,6.417,6.411,6.416,7233.33,1697618699999,46394.59999,285,5564.14,35688.21441,0 -1697618700000,6.416,6.417,6.409,6.414,15233.80,1697618999999,97694.23407,357,5264.59,33768.00768,0 -1697619000000,6.414,6.419,6.412,6.418,10807.82,1697619299999,69342.41035,279,7440.24,47742.79715,0 -1697619300000,6.418,6.426,6.418,6.422,27144.56,1697619599999,174343.01230,438,14569.12,93565.25072,0 -1697619600000,6.422,6.424,6.418,6.418,15581.97,1697619899999,100050.34154,308,7173.05,46054.46382,0 -1697619900000,6.419,6.423,6.418,6.423,19005.77,1697620199999,122019.42560,248,17637.44,113236.02896,0 -1697620200000,6.423,6.425,6.421,6.425,6545.68,1697620499999,42037.29799,186,3486.71,22394.57886,0 -1697620500000,6.425,6.430,6.424,6.429,18950.52,1697620799999,121782.82756,311,12208.75,78464.99126,0 -1697620800000,6.429,6.433,6.428,6.433,21332.10,1697621099999,137167.75865,400,11925.42,76686.40606,0 -1697621100000,6.432,6.434,6.428,6.428,13529.02,1697621399999,87003.40428,332,5101.63,32815.35977,0 -1697621400000,6.429,6.439,6.428,6.437,16044.01,1697621699999,103254.75232,400,11122.33,71578.76285,0 -1697621700000,6.437,6.439,6.433,6.438,8841.80,1697621999999,56904.69382,313,6114.78,39355.88472,0 -1697622000000,6.439,6.442,6.437,6.438,30961.82,1697622299999,199382.24676,375,15544,100100.78645,0 -1697622300000,6.439,6.440,6.438,6.439,12326.28,1697622599999,79369.87156,262,7720.41,49714.48710,0 -1697622600000,6.440,6.443,6.437,6.437,24713.81,1697622899999,159154.05919,358,11679.90,75219.20386,0 -1697622900000,6.436,6.437,6.399,6.399,86842.27,1697623199999,556798.47984,1144,32451.45,208064.88406,0 -1697623200000,6.399,6.413,6.398,6.411,59766.22,1697623499999,382873.94091,1053,32042.70,205278.16006,0 -1697623500000,6.411,6.421,6.405,6.418,35124.17,1697623799999,225208.35155,630,16016.29,102720.88830,0 -1697623800000,6.418,6.427,6.417,6.425,20348.53,1697624099999,130689.79152,488,11555.92,74229.92330,0 -1697624100000,6.425,6.433,6.421,6.429,13172.42,1697624399999,84675.14666,440,6595.70,42402.89816,0 -1697624400000,6.429,6.430,6.419,6.419,24343.96,1697624699999,156433.30760,412,10338.05,66438.27823,0 -1697624700000,6.418,6.420,6.413,6.419,15068.27,1697624999999,96685.19053,311,6818.60,43755.04203,0 -1697625000000,6.420,6.424,6.415,6.422,21196.94,1697625299999,136051.95480,443,7286.35,46772.35935,0 -1697625300000,6.421,6.430,6.421,6.423,20299.15,1697625599999,130450.35204,443,11119.82,71469.25914,0 -1697625600000,6.423,6.433,6.421,6.428,34501.63,1697625899999,221826.62061,577,15826.16,101762.12665,0 -1697625900000,6.429,6.433,6.419,6.422,17213.66,1697626199999,110601.67152,381,10726.04,68917.30175,0 -1697626200000,6.421,6.423,6.418,6.421,5557.86,1697626499999,35680.93493,188,3120.08,20031.61388,0 -1697626500000,6.420,6.420,6.415,6.416,11263.21,1697626799999,72300.38566,228,9121.63,58555.85885,0 -1697626800000,6.417,6.419,6.414,6.414,7843.68,1697627099999,50326.36445,315,3505.93,22496.44281,0 -1697627100000,6.415,6.415,6.406,6.408,22634.05,1697627399999,145062.18932,495,9489.73,60817.78762,0 -1697627400000,6.409,6.412,6.403,6.404,7821.87,1697627699999,50129.53032,265,5064.42,32460.45722,0 -1697627700000,6.404,6.422,6.403,6.420,23058.18,1697627999999,147838.36298,455,13888.99,89048.71283,0 -1697628000000,6.420,6.424,6.413,6.414,10484.11,1697628299999,67284.20118,233,4709.51,30225.28806,0 -1697628300000,6.413,6.414,6.404,6.405,9742.14,1697628599999,62432.08157,224,3328.73,21334.59526,0 -1697628600000,6.405,6.413,6.403,6.411,15253.94,1697628899999,97742.18308,313,10135.21,64943.06183,0 -1697628900000,6.411,6.411,6.404,6.404,11039,1697629199999,70737.25678,271,3539.43,22684.14997,0 -1697629200000,6.404,6.407,6.401,6.402,10812.89,1697629499999,69242.84540,222,3366.12,21560.21229,0 -1697629500000,6.401,6.407,6.400,6.404,16267.78,1697629799999,104181.42705,289,11289.64,72301.78980,0 -1697629800000,6.405,6.406,6.393,6.396,43622.82,1697630099999,279190.15615,565,5814.11,37206.49886,0 -1697630100000,6.396,6.397,6.391,6.393,10803.35,1697630399999,69072.15012,222,4636.29,29644.84015,0 -1697630400000,6.394,6.402,6.393,6.394,21803.06,1697630699999,139471.48747,684,12720.38,81372.14151,0 -1697630700000,6.394,6.399,6.393,6.394,11225.25,1697630999999,71794.84045,369,6880.18,44006.50897,0 -1697631000000,6.393,6.396,6.391,6.394,11268.56,1697631299999,72046.44300,259,8546.90,54647.89933,0 -1697631300000,6.394,6.398,6.391,6.397,12604.16,1697631599999,80600.88953,258,9922.02,63455.19684,0 -1697631600000,6.397,6.404,6.397,6.400,38064.15,1697631899999,243635.51492,487,17031.29,109025.05094,0 -1697631900000,6.401,6.405,6.398,6.403,16700.94,1697632199999,106915.42828,382,11982.11,76713.48286,0 -1697632200000,6.403,6.406,6.395,6.395,18277.30,1697632499999,117011.89836,487,7204.41,46125.30180,0 -1697632500000,6.396,6.396,6.393,6.393,10958.07,1697632799999,70074.64492,319,5439.40,34785.96250,0 -1697632800000,6.393,6.397,6.391,6.392,5914.72,1697633099999,37814.92117,247,2476.63,15834.40924,0 -1697633100000,6.393,6.393,6.384,6.385,29932.80,1697633399999,191199.81705,788,9759.12,62337.98635,0 -1697633400000,6.386,6.391,6.383,6.385,34584.59,1697633699999,220857.34406,664,18868.33,120502.33978,0 -1697633700000,6.385,6.392,6.382,6.386,49040.03,1697633999999,313186.37688,783,32321.03,206441.61770,0 -1697634000000,6.386,6.389,6.382,6.388,40329.84,1697634299999,257523.70965,600,29191.32,186395.10508,0 -1697634300000,6.387,6.390,6.384,6.388,22173.60,1697634599999,141624.01713,468,11329.52,72361.79137,0 -1697634600000,6.389,6.391,6.387,6.388,12892.75,1697634899999,82375.85452,338,4889.96,31241.60914,0 -1697634900000,6.387,6.393,6.384,6.391,22711.78,1697635199999,145075.17517,441,11977.14,76508.23902,0 -1697635200000,6.391,6.392,6.382,6.385,35736.24,1697635499999,228223.80443,449,7347.14,46947.86475,0 -1697635500000,6.384,6.396,6.381,6.390,124799.45,1697635799999,797429.73736,1051,73274.76,468088.01178,0 -1697635800000,6.390,6.392,6.384,6.389,20835.60,1697636099999,133101.49226,405,10977.75,70126.89198,0 -1697636100000,6.390,6.391,6.381,6.383,27264.22,1697636399999,174069.11461,478,10757.63,68686.32163,0 -1697636400000,6.382,6.382,6.375,6.378,58116.24,1697636699999,370664.85061,855,18865.66,120326.89634,0 -1697636700000,6.378,6.386,6.376,6.383,46648.11,1697636999999,297649.29228,721,32166.22,205243.94035,0 -1697637000000,6.382,6.384,6.358,6.378,161575.27,1697637299999,1028976.03638,3320,68591.10,436853.27136,0 -1697637300000,6.378,6.381,6.370,6.373,26508.78,1697637599999,169009.84620,505,13741.42,87616.59411,0 -1697637600000,6.373,6.374,6.363,6.367,38927.52,1697637899999,247930.73136,715,16204.37,103206.18250,0 -1697637900000,6.366,6.373,6.362,6.363,31694.17,1697638199999,201780.87256,529,14971.65,95330.98344,0 -1697638200000,6.363,6.366,6.355,6.364,34004.13,1697638499999,216248.81359,672,11582.13,73666.47137,0 -1697638500000,6.364,6.365,6.355,6.362,34503.06,1697638799999,219401.72538,583,19125.47,121630.07314,0 -1697638800000,6.363,6.376,6.362,6.370,38960.15,1697639099999,248181.96980,858,19041.04,121294.31563,0 -1697639100000,6.370,6.371,6.354,6.354,26670.73,1697639399999,169643.24117,450,6869.82,43689.86824,0 -1697639400000,6.354,6.355,6.320,6.335,292656.12,1697639699999,1854526.89795,4195,106237.22,672981.38368,0 -1697639700000,6.335,6.345,6.322,6.341,151041.44,1697639999999,956268.72298,2323,99819.23,632038.00319,0 -1697640000000,6.342,6.351,6.337,6.341,41508.99,1697640299999,263304.10056,929,14417.37,91469.84468,0 -1697640300000,6.340,6.347,6.338,6.338,54597.06,1697640599999,346261.07844,762,35090.27,222546.66172,0 -1697640600000,6.339,6.354,6.337,6.350,55223.87,1697640899999,350575.43194,696,40077.43,254434.99357,0 -1697640900000,6.351,6.351,6.343,6.345,16713.24,1697641199999,106089.93743,320,9208.66,58452.94982,0 -1697641200000,6.345,6.354,6.339,6.341,30100,1697641499999,191059.46659,602,16239.46,103082.10826,0 -1697641500000,6.340,6.344,6.337,6.344,23931.31,1697641799999,151759.23280,372,16118.57,102219.59681,0 -1697641800000,6.344,6.347,6.338,6.347,44768.61,1697642099999,283957.85534,464,32323.73,205042.07277,0 -1697642100000,6.347,6.350,6.340,6.348,31126.91,1697642399999,197505.07835,429,9076.06,57579.31875,0 -1697642400000,6.347,6.347,6.334,6.339,22958.89,1697642699999,145566.16515,412,12474.53,79089.59196,0 -1697642700000,6.338,6.343,6.338,6.341,17459.24,1697642999999,110696.65689,367,9340.16,59223.00546,0 -1697643000000,6.341,6.343,6.336,6.337,10991.33,1697643299999,69687.00758,328,4498.87,28524.09990,0 -1697643300000,6.338,6.343,6.336,6.339,10410.22,1697643599999,66007.00738,276,4846.73,30732.35735,0 -1697643600000,6.338,6.338,6.329,6.332,22929.21,1697643899999,145214.23823,454,7517.84,47612.29191,0 -1697643900000,6.331,6.336,6.331,6.332,11140.25,1697644199999,70554.28803,277,4138.74,26214.17364,0 -1697644200000,6.332,6.342,6.331,6.341,20796.08,1697644499999,131798.50657,406,15121.84,95837.26852,0 -1697644500000,6.340,6.342,6.333,6.336,10837.43,1697644799999,68683.29593,314,4686.12,29697.53574,0 -1697644800000,6.336,6.346,6.330,6.344,30650.44,1697645099999,194237.78715,588,15926.93,100934.57338,0 -1697645100000,6.344,6.350,6.339,6.346,51299.82,1697645399999,325504.11109,702,22030.81,139798.75134,0 -1697645400000,6.346,6.349,6.344,6.347,12313.78,1697645699999,78157.86525,336,8043.92,51058.56940,0 -1697645700000,6.347,6.352,6.342,6.348,19505.43,1697645999999,123800.45138,379,8351.21,53012.40748,0 -1697646000000,6.349,6.357,6.344,6.345,48151.12,1697646299999,305881.89592,662,28773.72,182809.05876,0 -1697646300000,6.345,6.356,6.344,6.355,23562.42,1697646599999,149644.68747,383,16569.56,105219.78452,0 -1697646600000,6.354,6.357,6.351,6.352,13957.67,1697646899999,88681.93509,359,5506.02,34986.85383,0 -1697646900000,6.353,6.353,6.333,6.340,43804.78,1697647199999,277727.46768,683,13092.53,83027.84107,0 -1697647200000,6.340,6.349,6.338,6.347,18106.54,1697647499999,114853.05956,387,11441.18,72565.01307,0 -1697647500000,6.347,6.358,6.345,6.350,18561.39,1697647799999,117915.75760,490,8414.36,53454.07797,0 -1697647800000,6.351,6.353,6.348,6.352,18803.81,1697648099999,119416.75842,269,7350.20,46681.74473,0 -1697648100000,6.352,6.354,6.346,6.354,12728.53,1697648399999,80841.82837,270,6947.51,44127.29469,0 -1697648400000,6.354,6.358,6.351,6.353,25893.48,1697648699999,164537.89756,535,17187.03,109215.09113,0 -1697648700000,6.352,6.356,6.345,6.355,23382.87,1697648999999,148484.36298,406,10953.30,69557.51341,0 -1697649000000,6.355,6.363,6.351,6.352,28171.12,1697649299999,179096.59456,492,15747.98,100141.98294,0 -1697649300000,6.351,6.354,6.349,6.353,17375.98,1697649599999,110370.31479,279,7816.91,49657.10439,0 -1697649600000,6.353,6.355,6.349,6.355,15549.29,1697649899999,98772.61012,258,7360,46753.23318,0 -1697649900000,6.355,6.357,6.350,6.357,14286.13,1697650199999,90767.60934,231,9651.78,61333.15363,0 -1697650200000,6.357,6.358,6.348,6.348,14949.28,1697650499999,94968.01656,283,4180.60,26558.65414,0 -1697650500000,6.347,6.354,6.344,6.345,22284.71,1697650799999,141499.64070,345,15001.31,95260.45722,0 -1697650800000,6.346,6.347,6.339,6.343,12292.70,1697651099999,77977.17333,253,3980.84,25253.74749,0 -1697651100000,6.343,6.344,6.334,6.339,14178.24,1697651399999,89854.37212,286,5796.15,36733.84482,0 -1697651400000,6.340,6.343,6.330,6.334,18430.98,1697651699999,116737.44356,353,8020.98,50807.34235,0 -1697651700000,6.334,6.343,6.333,6.343,20507.80,1697651999999,129952.03618,284,8647.43,54805.83414,0 -1697652000000,6.343,6.343,6.331,6.333,25578.02,1697652299999,162095.33956,415,8023.11,50834.32005,0 -1697652300000,6.333,6.347,6.332,6.344,25763.87,1697652599999,163350.76516,412,15392.23,97608.66765,0 -1697652600000,6.344,6.349,6.341,6.341,26323.03,1697652899999,167033.58373,386,18335.39,116356.79815,0 -1697652900000,6.341,6.342,6.336,6.338,7877.71,1697653199999,49935.68294,244,3761.74,23844.73795,0 -1697653200000,6.338,6.347,6.336,6.347,13111.89,1697653499999,83163.31099,222,9947.24,63086.28779,0 -1697653500000,6.347,6.348,6.342,6.344,8085.85,1697653799999,51309.86646,191,2943.76,18679.61094,0 -1697653800000,6.344,6.353,6.343,6.348,27835.74,1697654099999,176703.44755,458,19068.92,121055.90180,0 -1697654100000,6.348,6.350,6.340,6.347,27091.32,1697654399999,171900.24150,485,12622.60,80091.82021,0 -1697654400000,6.348,6.349,6.341,6.344,6997.13,1697654699999,44394.23381,237,1588.27,10076.89092,0 -1697654700000,6.343,6.343,6.335,6.336,8745.54,1697654999999,55428.98077,261,3503.70,22206.47023,0 -1697655000000,6.335,6.337,6.331,6.334,14254.01,1697655299999,90292.42943,339,8851.60,56067.05330,0 -1697655300000,6.333,6.335,6.328,6.329,12585.05,1697655599999,79672.11540,264,3863.42,24462.14188,0 -1697655600000,6.329,6.329,6.312,6.313,80165.42,1697655899999,506561.57718,1583,20741.97,131094.95790,0 -1697655900000,6.313,6.316,6.306,6.309,31622.50,1697656199999,199557.55684,827,13170.55,83123.92182,0 -1697656200000,6.309,6.314,6.303,6.314,46154.94,1697656499999,291152.01870,1025,32108.49,202555.29024,0 -1697656500000,6.314,6.316,6.307,6.313,22389.14,1697656799999,141344.32798,439,7946.65,50164.20143,0 -1697656800000,6.314,6.321,6.311,6.317,42168.54,1697657099999,266365.34607,750,20240.15,127861.40769,0 -1697657100000,6.317,6.317,6.306,6.313,24397.72,1697657399999,153972.72845,452,17365.83,109593.89278,0 -1697657400000,6.313,6.313,6.301,6.311,16885.34,1697657699999,106476.72414,516,6793.22,42842.09918,0 -1697657700000,6.311,6.311,6.304,6.306,8412.88,1697657999999,53058.99505,269,4129.97,26048.82045,0 -1697658000000,6.305,6.310,6.303,6.307,21951.75,1697658299999,138434.22930,398,13807.43,87079.42240,0 -1697658300000,6.307,6.318,6.305,6.317,14934.09,1697658599999,94248.78780,318,10800.08,68164.14257,0 -1697658600000,6.317,6.320,6.315,6.319,6447.26,1697658899999,40733.47219,248,3298.24,20838.80407,0 -1697658900000,6.320,6.321,6.306,6.307,9270.15,1697659199999,58527.83107,301,2853.21,18021.87908,0 -1697659200000,6.308,6.310,6.290,6.307,99731.87,1697659499999,628051.97096,2624,34786.52,219126.53168,0 -1697659500000,6.306,6.314,6.303,6.313,21813.56,1697659799999,137633.36105,591,12857.25,81123.32815,0 -1697659800000,6.314,6.316,6.307,6.309,11257.95,1697660099999,71058.67423,351,5110.92,32262.01131,0 -1697660100000,6.309,6.315,6.307,6.309,12689.50,1697660399999,80077.21139,315,8676.41,54747.23409,0 -1697660400000,6.308,6.315,6.306,6.309,17830.33,1697660699999,112504.82463,377,8879.44,56027.22337,0 -1697660700000,6.308,6.318,6.307,6.314,24994.27,1697660999999,157808.53045,402,19010.25,120033.09340,0 -1697661000000,6.313,6.315,6.302,6.305,11485.57,1697661299999,72449.22783,374,3807.75,24018.93279,0 -1697661300000,6.304,6.316,6.303,6.316,56047.83,1697661599999,353602.38159,714,40168.52,253416.25097,0 -1697661600000,6.316,6.321,6.310,6.311,33151.66,1697661899999,209367.46204,578,16379.53,103457.13709,0 -1697661900000,6.310,6.318,6.308,6.316,23241.99,1697662199999,146713.64026,330,17474.75,110306.46670,0 -1697662200000,6.316,6.316,6.310,6.312,13100.15,1697662499999,82701.33149,320,9310.53,58778.02803,0 -1697662500000,6.313,6.318,6.311,6.317,8659.34,1697662799999,54681.38939,255,4995.31,31545.75176,0 -1697662800000,6.317,6.317,6.309,6.312,15944.29,1697663099999,100631.95622,318,10548.51,66574.85214,0 -1697663100000,6.312,6.316,6.310,6.312,7744.35,1697663399999,48887.52554,333,3954.42,24961.84622,0 -1697663400000,6.311,6.312,6.304,6.312,13914.86,1697663699999,87774.84291,318,4087.49,25787.78143,0 -1697663700000,6.311,6.313,6.301,6.305,19641.44,1697663999999,123870.41049,349,7151.72,45090.01207,0 -1697664000000,6.306,6.309,6.305,6.307,24671.34,1697664299999,155586.00848,254,4252.61,26819.74975,0 -1697664300000,6.307,6.308,6.303,6.305,11765.65,1697664599999,74183.00749,252,7262.63,45793.21039,0 -1697664600000,6.306,6.310,6.303,6.303,13214.26,1697664899999,83334.25500,281,6042.44,38112.25652,0 -1697664900000,6.303,6.305,6.299,6.304,14026.27,1697665199999,88377.54253,322,7158.10,45103.73625,0 -1697665200000,6.304,6.310,6.301,6.309,11027.48,1697665499999,69530.59341,374,7669.80,48358.25532,0 -1697665500000,6.310,6.311,6.307,6.311,4211.57,1697665799999,26571.93020,292,1328.76,8384.30487,0 -1697665800000,6.311,6.320,6.309,6.317,18176.22,1697666099999,114783.27154,417,12914.69,81553.81808,0 -1697666100000,6.317,6.317,6.305,6.306,29926.68,1697666399999,188858.17460,279,4330.50,27344.26025,0 -1697666400000,6.306,6.318,6.304,6.310,38864.95,1697666699999,245254.76447,602,20553,129693.05856,0 -1697666700000,6.311,6.325,6.310,6.323,36482.04,1697666999999,230574.01810,496,25346.15,160208.75890,0 -1697667000000,6.324,6.324,6.317,6.317,10050.52,1697667299999,63525.04585,333,2005.84,12678.15621,0 -1697667300000,6.318,6.329,6.316,6.329,29459.96,1697667599999,186256.98222,441,24168.10,152809.92906,0 -1697667600000,6.329,6.337,6.328,6.335,30260.55,1697667899999,191622.10274,614,15229.07,96438.97208,0 -1697667900000,6.335,6.336,6.328,6.329,17876.77,1697668199999,113201.25449,324,5352.05,33896.63732,0 -1697668200000,6.329,6.332,6.327,6.330,7268.83,1697668499999,46009.73736,226,3703.53,23442.34238,0 -1697668500000,6.330,6.332,6.313,6.313,67320.82,1697668799999,425602.51408,798,14205.08,89788.23053,0 -1697668800000,6.314,6.315,6.302,6.308,53759.39,1697669099999,339060.95808,937,23244.48,146600.89469,0 -1697669100000,6.308,6.310,6.302,6.309,27985.23,1697669399999,176456.03767,449,12330.92,77764.33112,0 -1697669400000,6.309,6.314,6.306,6.311,11937.41,1697669699999,75320.72522,343,7010.94,44236.64287,0 -1697669700000,6.311,6.318,6.310,6.313,11917.52,1697669999999,75241.89446,308,4907.76,30987.26205,0 -1697670000000,6.313,6.316,6.305,6.308,19483.07,1697670299999,122927.33505,444,8810.32,55586.40044,0 -1697670300000,6.308,6.310,6.304,6.304,7790.04,1697670599999,49126.86931,269,3312.93,20891.66231,0 -1697670600000,6.305,6.308,6.304,6.305,10148.68,1697670899999,63999.02620,299,7288.28,45962.90108,0 -1697670900000,6.306,6.306,6.296,6.299,25732.40,1697671199999,162142.35347,565,6022.30,37957.21785,0 -1697671200000,6.299,6.300,6.296,6.299,11144.22,1697671499999,70194.95441,373,7448.10,46915.82379,0 -1697671500000,6.299,6.302,6.297,6.302,7831.64,1697671799999,49335.35533,281,5147.10,32426.42661,0 -1697671800000,6.301,6.308,6.300,6.301,28460.46,1697672099999,179391.38750,581,17703.85,111601.32686,0 -1697672100000,6.302,6.302,6.295,6.297,13439.80,1697672399999,84642.05747,358,4814.02,30319.27351,0 -1697672400000,6.297,6.298,6.286,6.288,41243.40,1697672699999,259403.76153,899,11526.08,72497.41769,0 -1697672700000,6.287,6.294,6.286,6.286,25403.51,1697672999999,159779.67665,602,17144.13,107834.91937,0 -1697673000000,6.286,6.289,6.285,6.287,14194.07,1697673299999,89232.36670,453,7358.37,46260.77731,0 -1697673300000,6.287,6.291,6.283,6.288,35429.93,1697673599999,222768.38690,601,22030.51,138537.83132,0 -1697673600000,6.288,6.290,6.231,6.252,495262.20,1697673899999,3097191.35223,8109,182076.32,1137935.35727,0 -1697673900000,6.252,6.261,6.248,6.254,68760.42,1697674199999,430079.97455,1491,38365.74,239986.97757,0 -1697674200000,6.254,6.260,6.247,6.257,49021.10,1697674499999,306575.29780,691,22738.18,142216.82647,0 -1697674500000,6.257,6.258,6.236,6.255,58713.75,1697674799999,366819.08534,924,25034.45,156351.12807,0 -1697674800000,6.254,6.276,6.249,6.276,54521.59,1697675099999,341490.04929,874,38940.13,243938.19993,0 -1697675100000,6.276,6.278,6.265,6.268,28501.22,1697675399999,178777.95169,661,10915.61,68479.39095,0 -1697675400000,6.269,6.278,6.262,6.266,41373.77,1697675699999,259433.40309,832,20693.29,129765.54718,0 -1697675700000,6.266,6.267,6.256,6.264,25599.66,1697675999999,160279.17970,615,11348.72,71051.44280,0 -1697676000000,6.263,6.264,6.254,6.264,18862.99,1697676299999,118056.92238,589,9879.35,61829.58985,0 -1697676300000,6.264,6.278,6.263,6.272,18028.45,1697676599999,113046.20893,589,10697.78,67084.03877,0 -1697676600000,6.271,6.281,6.271,6.280,16860.13,1697676899999,105844.65111,470,9194.20,57713.84672,0 -1697676900000,6.279,6.283,6.278,6.280,10578.77,1697677199999,66439.17810,375,4615.58,28989.63473,0 -1697677200000,6.280,6.283,6.276,6.279,19420.42,1697677499999,121959.12315,721,9235.61,58004.51944,0 -1697677500000,6.279,6.282,6.271,6.279,26416.79,1697677799999,165798.44632,685,11625.88,72966.77240,0 -1697677800000,6.279,6.283,6.270,6.271,31095.04,1697678099999,195210.47369,539,21209.19,133153.60312,0 -1697678100000,6.271,6.275,6.270,6.273,15259.89,1697678399999,95718.05981,410,9061.85,56843.10787,0 -1697678400000,6.274,6.274,6.264,6.266,26675.61,1697678699999,167227.95956,445,10148.80,63623.00775,0 -1697678700000,6.266,6.273,6.266,6.268,15138.53,1697678999999,94917.16980,311,5210.70,32669.40515,0 -1697679000000,6.267,6.271,6.261,6.264,36361.97,1697679299999,227835.32430,578,21546,135016.76313,0 -1697679300000,6.263,6.264,6.235,6.239,85186.27,1697679599999,531842.85213,1369,34272.10,213896.41031,0 -1697679600000,6.239,6.242,6.152,6.180,575752.68,1697679899999,3565291.54771,9501,220455.98,1364729.06837,0 -1697679900000,6.179,6.207,6.179,6.199,263910.36,1697680199999,1634161.48367,4965,137044.82,848601.52429,0 -1697680200000,6.199,6.203,6.189,6.200,74486.34,1697680499999,461532.97948,1268,43108.60,267123.88626,0 -1697680500000,6.201,6.214,6.201,6.207,65358.50,1697680799999,405719.16383,980,42442.61,263501.73989,0 -1697680800000,6.207,6.210,6.198,6.205,54116.73,1697681099999,335713.71301,925,25397.84,157570.34319,0 -1697681100000,6.204,6.218,6.201,6.211,50169.57,1697681399999,311475.14109,787,29440.20,182785.46295,0 -1697681400000,6.210,6.212,6.200,6.203,13773.92,1697681699999,85475.67834,392,5937.85,36842.43234,0 -1697681700000,6.203,6.203,6.192,6.193,30098.98,1697681999999,186504.56727,721,16319.29,101125.89256,0 -1697682000000,6.193,6.194,6.186,6.192,19034.66,1697682299999,117830.36007,464,8518.16,52732.34828,0 -1697682300000,6.191,6.201,6.184,6.186,43880.80,1697682599999,271817.48899,660,29488.58,182716.32783,0 -1697682600000,6.185,6.190,6.181,6.190,29072.92,1697682899999,179805.25288,620,17477.72,108100.94238,0 -1697682900000,6.191,6.195,6.182,6.183,22935.22,1697683199999,141964.99778,527,9717.95,60160.43483,0 -1697683200000,6.182,6.182,6.174,6.180,22918.17,1697683499999,141604.56208,526,9330.31,57649.64361,0 -1697683500000,6.180,6.185,6.176,6.182,27042.59,1697683799999,167166.91285,421,16003.20,98928.81265,0 -1697683800000,6.181,6.181,6.172,6.172,26574.13,1697684099999,164100.72777,442,7161.98,44222.68980,0 -1697684100000,6.172,6.177,6.172,6.176,12098,1697684399999,74700.63550,243,7990.47,49339.66411,0 -1697684400000,6.177,6.183,6.172,6.180,31621.64,1697684699999,195343.57137,528,20055.83,123892.38609,0 -1697684700000,6.181,6.186,6.178,6.182,36751.71,1697684999999,227167.06672,533,24512.42,151520.03738,0 -1697685000000,6.181,6.195,6.181,6.193,46922.60,1697685299999,290376.42040,680,27771.51,171869.22063,0 -1697685300000,6.193,6.202,6.189,6.201,40304.09,1697685599999,249703.29751,606,23080.14,143014.79631,0 -1697685600000,6.201,6.201,6.193,6.194,19684.34,1697685899999,121991.94266,410,8930.71,55343.97605,0 -1697685900000,6.194,6.199,6.193,6.193,8504.42,1697686199999,52693.75194,181,5747.69,35612.34735,0 -1697686200000,6.194,6.202,6.193,6.199,12690.07,1697686499999,78652.53740,381,6726.08,41688.09246,0 -1697686500000,6.199,6.206,6.199,6.203,12263.34,1697686799999,76073.23663,405,5746.86,35649.37644,0 -1697686800000,6.204,6.204,6.197,6.199,15770.33,1697687099999,97793.11718,430,6252.20,38772.14666,0 -1697687100000,6.199,6.203,6.196,6.202,10448.47,1697687399999,64773.70762,250,6233.47,38644.45910,0 -1697687400000,6.201,6.207,6.201,6.202,18009.10,1697687699999,111745.55529,397,10705.23,66432.26117,0 -1697687700000,6.203,6.206,6.201,6.202,26838.31,1697687999999,166502.34461,372,5219.83,32386.20331,0 -1697688000000,6.201,6.210,6.200,6.209,20132.27,1697688299999,124937.95530,475,12449.70,77255.76343,0 -1697688300000,6.210,6.214,6.208,6.213,30886.43,1697688599999,191840.38678,518,19734.06,122573.89929,0 -1697688600000,6.214,6.214,6.203,6.203,17754.07,1697688899999,110239.67037,580,5782.29,35904.06765,0 -1697688900000,6.204,6.213,6.198,6.210,35763.42,1697689199999,221912.04230,549,21309.92,132234.53598,0 -1697689200000,6.210,6.219,6.210,6.219,26822.51,1697689499999,166733.86299,461,19525.19,121375.00205,0 -1697689500000,6.219,6.219,6.209,6.211,14464.48,1697689799999,89881.61387,339,5081.14,31571.25188,0 -1697689800000,6.212,6.216,6.208,6.215,18991.77,1697690099999,117993.82993,418,10577.68,65720.17572,0 -1697690100000,6.216,6.217,6.213,6.217,16153.92,1697690399999,100387.38824,350,6000.70,37295.23553,0 -1697690400000,6.217,6.220,6.214,6.215,18225.44,1697690699999,113310.36297,327,9040.78,56212.13996,0 -1697690700000,6.215,6.224,6.215,6.221,38966.37,1697690999999,242368.11060,393,27657.32,171998.64096,0 -1697691000000,6.221,6.221,6.216,6.219,11567.30,1697691299999,71932.77203,217,4529.87,28173.59188,0 -1697691300000,6.219,6.225,6.216,6.223,32046.31,1697691599999,199342.73182,362,18434.47,114663.85896,0 -1697691600000,6.223,6.237,6.223,6.237,42491.14,1697691899999,264754.21644,715,29373.72,182997.36521,0 -1697691900000,6.238,6.244,6.236,6.244,26154.81,1697692199999,163209.36655,487,11500.96,71774.87322,0 -1697692200000,6.243,6.250,6.243,6.249,17633.15,1697692499999,110144.98268,505,7755.52,48446.20793,0 -1697692500000,6.249,6.250,6.237,6.244,47053.65,1697692799999,293714.37182,745,19454.89,121441.78442,0 -1697692800000,6.245,6.250,6.245,6.248,13917.52,1697693099999,86948.10802,272,7703.89,48130.06326,0 -1697693100000,6.248,6.253,6.247,6.251,13702.65,1697693399999,85640.39571,435,5574.57,34844.53738,0 -1697693400000,6.251,6.253,6.241,6.243,25723.54,1697693699999,160656.54226,433,7846.62,48996.44721,0 -1697693700000,6.243,6.244,6.239,6.241,18026.94,1697693999999,112518.10667,430,7247.14,45232.83587,0 -1697694000000,6.242,6.242,6.238,6.241,9833.65,1697694299999,61363.57121,213,4091.95,25533.88202,0 -1697694300000,6.241,6.244,6.236,6.236,7380.99,1697694599999,46062.67369,267,2438.67,15222.89829,0 -1697694600000,6.237,6.240,6.235,6.239,9930.88,1697694899999,61952.42391,238,5320.77,33194.17364,0 -1697694900000,6.239,6.240,6.234,6.237,10693.40,1697695199999,66690.39618,209,5070.44,31618.88462,0 -1697695200000,6.236,6.241,6.236,6.238,19119.27,1697695499999,119269.31456,437,8695.46,54244.47257,0 -1697695500000,6.239,6.242,6.236,6.239,22078.09,1697695799999,137770.58778,476,10649.12,66454.21306,0 -1697695800000,6.239,6.242,6.236,6.238,8276.38,1697696099999,51644.00156,267,4275.94,26681.72207,0 -1697696100000,6.239,6.243,6.238,6.241,6642.55,1697696399999,41461.01653,240,3104.97,19379.05423,0 -1697696400000,6.241,6.244,6.234,6.235,28544.70,1697696699999,178124.37130,232,7634.70,47652.82734,0 -1697696700000,6.235,6.236,6.229,6.234,21954.14,1697696999999,136828.79694,375,13760.98,85768.72013,0 -1697697000000,6.235,6.243,6.233,6.237,24313.30,1697697299999,151647.68615,403,13729.39,85636.60204,0 -1697697300000,6.238,6.241,6.231,6.240,9441.79,1697697599999,58884.74335,239,3694.20,23040.88901,0 -1697697600000,6.240,6.243,6.236,6.241,9496.59,1697697899999,59254.35268,212,5368.61,33494.35776,0 -1697697900000,6.241,6.241,6.234,6.239,21096.23,1697698199999,131601.47553,333,11541.60,72001.00911,0 -1697698200000,6.239,6.241,6.236,6.237,11920.66,1697698499999,74363.80301,231,4348.52,27130.20105,0 -1697698500000,6.237,6.238,6.232,6.235,11636.34,1697698799999,72557.19763,258,4276.24,26666.41326,0 -1697698800000,6.236,6.245,6.233,6.241,33004.69,1697699099999,205916.98956,542,12067.69,75300.71920,0 -1697699100000,6.242,6.242,6.230,6.234,14659.30,1697699399999,91375.57574,304,6716.59,41861.62126,0 -1697699400000,6.233,6.234,6.222,6.223,21235.71,1697699699999,132220.76501,391,3392.42,21123.58628,0 -1697699700000,6.223,6.224,6.219,6.219,23963.62,1697699999999,149076.94009,414,10799.09,67187.94620,0 -1697700000000,6.220,6.223,6.218,6.219,8880.49,1697700299999,55244.98688,235,5752.63,35789.68003,0 -1697700300000,6.219,6.226,6.219,6.221,17573.09,1697700599999,109349.97019,313,8457.02,52627.45515,0 -1697700600000,6.222,6.229,6.221,6.228,17105.57,1697700899999,106482.56603,347,11371.14,70782.34441,0 -1697700900000,6.229,6.235,6.228,6.234,13547.04,1697701199999,84411.64342,334,5274.07,32860.43286,0 -1697701200000,6.234,6.235,6.231,6.233,16714.07,1697701499999,104182.74272,298,6479.71,40394.03150,0 -1697701500000,6.234,6.238,6.230,6.237,26681.53,1697701799999,166343.83105,396,17085.32,106517.07710,0 -1697701800000,6.237,6.239,6.232,6.239,38196.62,1697702099999,238166.53715,392,19535.44,121809.00667,0 -1697702100000,6.240,6.240,6.234,6.237,15646.29,1697702399999,97563.56217,330,8960.01,55869.31634,0 -1697702400000,6.237,6.238,6.230,6.236,27307.97,1697702699999,170234.34199,497,17181.28,107110.39714,0 -1697702700000,6.236,6.243,6.235,6.236,12959.08,1697702999999,80840.11281,357,6525.15,40710.04590,0 -1697703000000,6.236,6.241,6.235,6.239,8153.26,1697703299999,50867.83125,216,3306.75,20629.78070,0 -1697703300000,6.239,6.239,6.230,6.230,9319.51,1697703599999,58101.70735,428,2359.59,14715.28192,0 -1697703600000,6.230,6.235,6.226,6.227,12475.13,1697703899999,77717.92458,530,5731.27,35711.94597,0 -1697703900000,6.228,6.229,6.224,6.228,16756.15,1697704199999,104348.93584,269,12600.74,78476.25724,0 -1697704200000,6.228,6.230,6.225,6.229,15416.49,1697704499999,96002.13072,297,2622.21,16330.74169,0 -1697704500000,6.229,6.230,6.226,6.227,6294.57,1697704799999,39204.15461,203,2366.58,14740.59217,0 -1697704800000,6.227,6.229,6.224,6.229,8939.80,1697705099999,55660.13689,255,4334.79,26989.34119,0 -1697705100000,6.229,6.233,6.227,6.229,14715.80,1697705399999,91689.75734,302,7662.66,47745.13220,0 -1697705400000,6.230,6.236,6.226,6.234,23863.23,1697705699999,148687.45288,390,11857.87,73891.43452,0 -1697705700000,6.235,6.235,6.227,6.227,19880.17,1697705999999,123859.54670,348,4722.86,29417.49299,0 -1697706000000,6.227,6.229,6.201,6.210,209488.01,1697706299999,1302003.13103,2078,76309.99,474188.70297,0 -1697706300000,6.209,6.210,6.193,6.204,61857.87,1697706599999,383591.50067,1189,24512.42,152009.74282,0 -1697706600000,6.203,6.217,6.203,6.210,33311.05,1697706899999,206894.62562,632,22501.91,139733.83180,0 -1697706900000,6.209,6.229,6.207,6.229,25365.77,1697707199999,157799.68599,550,17784.66,110665.46493,0 -1697707200000,6.229,6.234,6.226,6.232,12380.80,1697707499999,77131.43287,419,9174.73,57161.93215,0 -1697707500000,6.233,6.237,6.228,6.228,18720.47,1697707799999,116687.93682,488,8540.02,53240.11041,0 -1697707800000,6.228,6.233,6.220,6.224,21273.74,1697708099999,132485.59804,628,10075.60,62766.61177,0 -1697708100000,6.225,6.229,6.221,6.226,24360.26,1697708399999,151619.40699,550,10352.19,64451.48849,0 -1697708400000,6.226,6.228,6.221,6.224,8603.07,1697708699999,53546.66297,427,3430.82,21357.19109,0 -1697708700000,6.225,6.228,6.205,6.205,20726.03,1697708999999,128880.91040,572,8738.79,54355.08350,0 -1697709000000,6.204,6.207,6.202,6.205,18131.60,1697709299999,112506.97330,311,9097.78,56452.65821,0 -1697709300000,6.205,6.211,6.204,6.207,21206.76,1697709599999,131645.21664,317,10947.08,67949.53852,0 -1697709600000,6.206,6.208,6.197,6.197,29195.29,1697709899999,181073.54522,446,11669.68,72376.90615,0 -1697709900000,6.198,6.216,6.196,6.215,58705.24,1697710199999,364444.34084,939,33976.48,210905.57117,0 -1697710200000,6.215,6.222,6.211,6.217,38666.18,1697710499999,240401.44607,570,17284.80,107475.25312,0 -1697710500000,6.217,6.217,6.201,6.206,44173.58,1697710799999,274116.34394,645,17837.66,110676.21383,0 -1697710800000,6.206,6.212,6.188,6.197,182775.56,1697711099999,1133146.47673,1456,55162.38,341997.83741,0 -1697711100000,6.197,6.200,6.187,6.191,60828.03,1697711399999,376732.29926,728,23022.87,142578.86159,0 -1697711400000,6.191,6.203,6.190,6.200,36708.75,1697711699999,227479.10108,753,25789.65,159798.26745,0 -1697711700000,6.200,6.204,6.194,6.204,26261.05,1697711999999,162850.97258,428,23541.66,145994.92327,0 -1697712000000,6.204,6.204,6.198,6.199,21108.81,1697712299999,130895.09483,733,6188.20,38373.91612,0 -1697712300000,6.200,6.207,6.199,6.205,15098.09,1697712599999,93641.29527,486,7186.66,44579.84705,0 -1697712600000,6.205,6.211,6.202,6.211,15855.53,1697712899999,98415.77773,269,9071.30,56319.56243,0 -1697712900000,6.211,6.216,6.206,6.210,32422.75,1697713199999,201420.83837,401,19504.17,121190.24265,0 -1697713200000,6.210,6.216,6.207,6.212,18165.30,1697713499999,112844.56580,825,8079.69,50197.53949,0 -1697713500000,6.213,6.219,6.210,6.218,29957.44,1697713799999,186161.91802,636,8833.36,54896.67752,0 -1697713800000,6.218,6.220,6.214,6.214,12441.94,1697714099999,77352.94650,500,5161.55,32088.25189,0 -1697714100000,6.215,6.218,6.214,6.216,3814.96,1697714399999,23714.53105,186,1881.35,11695.65476,0 -1697714400000,6.216,6.221,6.214,6.218,14231.57,1697714699999,88485.18247,250,5599.49,34810.56713,0 -1697714700000,6.218,6.219,6.217,6.217,4633.31,1697714999999,28808.23913,134,1019.11,6337.16402,0 -1697715000000,6.218,6.220,6.215,6.219,4163.32,1697715299999,25886.10625,188,1997.50,12420.36778,0 -1697715300000,6.220,6.223,6.219,6.219,10838.21,1697715599999,67426.93205,444,8070.81,50209.71670,0 -1697715600000,6.220,6.222,6.214,6.214,11546.21,1697715899999,71797.85618,558,3910.01,24320.93706,0 -1697715900000,6.214,6.219,6.214,6.217,10230.99,1697716199999,63600.41316,257,6658.70,41394.66775,0 -1697716200000,6.217,6.221,6.216,6.220,6618.82,1697716499999,41161.75314,194,4514.09,28072.16472,0 -1697716500000,6.220,6.225,6.220,6.225,6239.67,1697716799999,38826.67541,226,5874.19,36552.15849,0 -1697716800000,6.224,6.235,6.224,6.234,85353.69,1697717099999,531742.89600,983,54422.28,339058.91570,0 -1697717100000,6.235,6.236,6.230,6.231,25227.44,1697717399999,157253.46120,459,12647.58,78843.32263,0 -1697717400000,6.230,6.243,6.229,6.240,92140.15,1697717699999,574857.05455,1135,68471.83,427230.52591,0 -1697717700000,6.240,6.241,6.231,6.238,49391.28,1697717999999,307982.70292,551,19942.48,124354.42371,0 -1697718000000,6.239,6.244,6.229,6.230,20393.17,1697718299999,127219.06208,673,7874.52,49132.21110,0 -1697718300000,6.230,6.230,6.217,6.222,43029.53,1697718599999,267730.62681,534,9278.61,57743.79460,0 -1697718600000,6.221,6.225,6.215,6.221,54258.98,1697718899999,337476.24401,745,22630.18,140801.73763,0 -1697718900000,6.221,6.221,6.212,6.217,25664.50,1697719199999,159554.93336,461,10157.49,63145.67720,0 -1697719200000,6.217,6.219,6.213,6.217,8048.62,1697719499999,50032.53573,233,4501.22,27982.64562,0 -1697719500000,6.218,6.230,6.216,6.230,31536.48,1697719799999,196293.43754,446,23596.51,146885.05603,0 -1697719800000,6.229,6.232,6.223,6.232,18554.66,1697720099999,115536.73352,383,7662.47,47719.07459,0 -1697720100000,6.232,6.234,6.223,6.225,30270.56,1697720399999,188512.21485,425,8975.78,55886.44832,0 -1697720400000,6.225,6.230,6.222,6.228,16905.60,1697720699999,105246.55743,478,9985.32,62171.34807,0 -1697720700000,6.229,6.238,6.228,6.237,15446.45,1697720999999,96268.77487,420,10176.23,63425.45695,0 -1697721000000,6.237,6.242,6.237,6.241,11665.52,1697721299999,72792.38760,356,4351.34,27154.06618,0 -1697721300000,6.240,6.247,6.240,6.246,33436.59,1697721599999,208811.07360,591,22273.58,139107.99285,0 -1697721600000,6.245,6.259,6.242,6.255,68266.28,1697721899999,426831.84802,994,48453.77,302973.97214,0 -1697721900000,6.256,6.258,6.249,6.249,28028.80,1697722199999,175264.86594,664,13324.36,83326.50048,0 -1697722200000,6.248,6.257,6.243,6.243,61340.79,1697722499999,383339.78706,659,39026.82,243883.72685,0 -1697722500000,6.243,6.248,6.236,6.246,30639.46,1697722799999,191210.70826,539,13708.99,85572.15918,0 -1697722800000,6.247,6.248,6.238,6.241,25902.96,1697723099999,161736.92403,380,9033.11,56397.51266,0 -1697723100000,6.240,6.243,6.237,6.238,14699.48,1697723399999,91722.50251,309,6089.47,37999.31486,0 -1697723400000,6.238,6.242,6.234,6.235,18280.04,1697723699999,114042.89146,381,9932.02,61970.03287,0 -1697723700000,6.235,6.235,6.227,6.227,28737.57,1697723999999,179031.48224,459,6950.34,43304.63766,0 -1697724000000,6.229,6.230,6.219,6.223,51195.12,1697724299999,318678.43521,1021,25997.16,161851.06658,0 -1697724300000,6.223,6.235,6.223,6.230,54072.26,1697724599999,336927.90469,815,32523.60,202652.51203,0 -1697724600000,6.230,6.240,6.230,6.238,28761.96,1697724899999,179361.40340,471,16740.62,104389.17964,0 -1697724900000,6.239,6.240,6.226,6.227,30812.82,1697725199999,192041.23794,502,15780.45,98358.50306,0 -1697725200000,6.228,6.235,6.224,6.228,13424.65,1697725499999,83620.57367,334,6952.37,43298.60922,0 -1697725500000,6.229,6.230,6.218,6.218,22917.73,1697725799999,142628.40058,656,8525.16,53054.31823,0 -1697725800000,6.217,6.221,6.214,6.221,14073.43,1697726099999,87493.44442,420,9244.90,57477.91142,0 -1697726100000,6.221,6.224,6.219,6.223,16690.18,1697726399999,103849.96765,344,12599.99,78402.65175,0 -1697726400000,6.223,6.228,6.222,6.224,13857.23,1697726699999,86257.68902,319,9496.76,59115.25005,0 -1697726700000,6.224,6.226,6.217,6.225,17957.46,1697726999999,111709.44844,348,5964.31,37119.11801,0 -1697727000000,6.225,6.247,6.225,6.235,65822.36,1697727299999,410612.92238,1272,33481.34,208884.75981,0 -1697727300000,6.235,6.253,6.234,6.247,30190.92,1697727599999,188541.30831,705,19494.88,121756.33056,0 -1697727600000,6.249,6.264,6.248,6.261,72137.38,1697727899999,451314.07598,1159,34384.67,215143.98969,0 -1697727900000,6.262,6.263,6.245,6.245,61019.77,1697728199999,381522.69045,811,22031.87,137736.33448,0 -1697728200000,6.246,6.256,6.242,6.243,32870.14,1697728499999,205402.97375,667,17404.19,108734.56798,0 -1697728500000,6.243,6.243,6.229,6.234,38228.54,1697728799999,238367.33001,558,12076.46,75299.31480,0 -1697728800000,6.235,6.235,6.223,6.225,26231.38,1697729099999,163376.32865,514,8196.13,51045.54913,0 -1697729100000,6.226,6.230,6.220,6.223,21189.42,1697729399999,131905.00194,384,14548.80,90561.28416,0 -1697729400000,6.223,6.230,6.219,6.227,27031.79,1697729699999,168282.20819,530,10237.61,63731.98224,0 -1697729700000,6.228,6.230,6.224,6.224,11429.74,1697729999999,71170.66025,287,5059.98,31513.08821,0 -1697730000000,6.225,6.232,6.220,6.229,22041.24,1697730299999,137227.05742,399,10161.17,63273.00446,0 -1697730300000,6.229,6.237,6.229,6.229,25995.99,1697730599999,162021.24300,449,13695.43,85361.86632,0 -1697730600000,6.229,6.230,6.217,6.219,15338.06,1697730899999,95450.13034,394,3769.73,23467.74656,0 -1697730900000,6.219,6.222,6.217,6.217,11468.64,1697731199999,71333.71171,279,8212.78,51085.92659,0 -1697731200000,6.217,6.233,6.213,6.233,81230.59,1697731499999,505573.93985,1074,45658.30,284260.00669,0 -1697731500000,6.233,6.239,6.225,6.230,62613.64,1697731799999,390218.84930,914,33333.25,207722.11374,0 -1697731800000,6.230,6.235,6.228,6.235,20913.94,1697732099999,130328.57587,427,12480.45,77775.84593,0 -1697732100000,6.235,6.274,6.235,6.257,240442.05,1697732399999,1505097.14974,3331,129986.59,813499.11389,0 -1697732400000,6.257,6.266,6.248,6.265,40642.50,1697732699999,254180.11768,798,16929.32,105922.48441,0 -1697732700000,6.265,6.268,6.234,6.238,65199.64,1697732999999,407569.38017,917,30309.82,189464.19235,0 -1697733000000,6.237,6.243,6.225,6.226,53008.91,1697733299999,330379.03735,946,15275.03,95192.69524,0 -1697733300000,6.226,6.227,6.213,6.218,37994.27,1697733599999,236253.78882,849,19693.22,122447.06606,0 -1697733600000,6.218,6.225,6.217,6.218,22621.57,1697733899999,140729.11616,585,12616.11,78485.60917,0 -1697733900000,6.218,6.224,6.212,6.222,32357.06,1697734199999,201198.80844,806,12031.02,74823.44548,0 -1697734200000,6.221,6.223,6.213,6.214,26833.88,1697734499999,166842.31755,620,9620.86,59826.75719,0 -1697734500000,6.214,6.219,6.207,6.212,26976.54,1697734799999,167560.92062,487,14272.89,88657.01597,0 -1697734800000,6.212,6.215,6.207,6.209,37007.99,1697735099999,229863.03237,575,18445.25,114567.25190,0 -1697735100000,6.209,6.213,6.209,6.212,9998.04,1697735399999,62096.08775,318,4274.72,26550.23935,0 -1697735400000,6.213,6.219,6.212,6.217,17054.90,1697735699999,106010.55783,360,12177.70,75691.20088,0 -1697735700000,6.218,6.219,6.213,6.215,8759.07,1697735999999,54445.88690,268,2853.01,17736.30813,0 -1697736000000,6.215,6.220,6.215,6.220,8473.36,1697736299999,52677.69315,216,5479.27,34066.25487,0 -1697736300000,6.219,6.219,6.206,6.209,21615.24,1697736599999,134254.66763,346,3924.99,24376.13257,0 -1697736600000,6.209,6.215,6.203,6.203,33314.35,1697736899999,206817.46850,510,9166.58,56916.42604,0 -1697736900000,6.204,6.205,6.197,6.197,35829.10,1697737199999,222175.60625,532,10288.83,63823.17845,0 -1697737200000,6.198,6.199,6.188,6.192,75744.23,1697737499999,469167.92994,1029,51226.90,317335.30594,0 -1697737500000,6.192,6.206,6.192,6.199,35176.69,1697737799999,218108.43924,622,16553.45,102641.16128,0 -1697737800000,6.200,6.204,6.194,6.202,14348.03,1697738099999,88922.05323,327,4266.70,26452.10885,0 -1697738100000,6.202,6.207,6.202,6.207,13570.68,1697738399999,84197.31994,273,12070.98,74893.07425,0 -1697738400000,6.207,6.208,6.201,6.205,21795.20,1697738699999,135206.70345,489,10822.62,67139.24290,0 -1697738700000,6.205,6.216,6.204,6.211,27648.18,1697738999999,171710.40419,507,19561.65,121499.84352,0 -1697739000000,6.212,6.220,6.212,6.219,12519.84,1697739299999,77830.44221,297,10835.33,67359.50634,0 -1697739300000,6.220,6.224,6.218,6.221,14242.11,1697739599999,88602.53647,351,7071.16,43994.18500,0 -1697739600000,6.222,6.230,6.219,6.227,32943.22,1697739899999,205076.06382,617,26559.21,165343.29472,0 -1697739900000,6.227,6.234,6.225,6.232,18521.41,1697740199999,115375.48709,433,8135.74,50689.21329,0 -1697740200000,6.231,6.233,6.223,6.223,15696.24,1697740499999,97758.87545,444,4110.56,25604.70055,0 -1697740500000,6.223,6.225,6.215,6.223,18261.43,1697740799999,113588.89758,502,7671.29,47718.01993,0 -1697740800000,6.222,6.222,6.217,6.220,12598.36,1697741099999,78360.23005,389,7045.46,43819.71880,0 -1697741100000,6.220,6.227,6.217,6.217,13267.04,1697741399999,82555.32322,447,4000.19,24893.53177,0 -1697741400000,6.218,6.222,6.214,6.217,10016.78,1697741699999,62283.69029,247,4298.47,26732.49586,0 -1697741700000,6.217,6.219,6.211,6.211,10746.41,1697741999999,66784.89263,230,3618.28,22493.48858,0 -1697742000000,6.210,6.218,6.210,6.217,21365.37,1697742299999,132770.63591,418,16453.56,102241.76229,0 -1697742300000,6.216,6.219,6.213,6.218,7766.85,1697742599999,48280.91671,307,4141.70,25746.15677,0 -1697742600000,6.217,6.224,6.217,6.223,9855.57,1697742899999,61297.21203,585,5452.16,33911.47335,0 -1697742900000,6.223,6.224,6.220,6.224,6961.76,1697743199999,43315.47799,286,4576.45,28475.11325,0 -1697743200000,6.224,6.225,6.221,6.224,9971.26,1697743499999,62051.30105,311,5514.43,34318.55196,0 -1697743500000,6.224,6.229,6.224,6.226,18002.55,1697743799999,112091.15263,551,9118.57,56776.12905,0 -1697743800000,6.226,6.231,6.224,6.231,6748.86,1697744099999,42032.25106,216,4218.89,26277.77042,0 -1697744100000,6.232,6.240,6.232,6.240,39546.48,1697744399999,246654.03213,854,31807.95,198391.15495,0 -1697744400000,6.240,6.241,6.238,6.238,12763.64,1697744699999,79637.55625,210,6735,42025.61943,0 -1697744700000,6.239,6.239,6.235,6.239,10066.21,1697744999999,62773.12034,208,2017.94,12584.41240,0 -1697745000000,6.239,6.248,6.239,6.243,21557.55,1697745299999,134631.13573,592,14249.98,88993.36183,0 -1697745300000,6.243,6.243,6.235,6.240,8967.97,1697745599999,55942.25225,207,2885.99,18005.27760,0 -1697745600000,6.239,6.250,6.239,6.249,52198.81,1697745899999,325998.38222,723,41610.99,259883.96123,0 -1697745900000,6.248,6.256,6.246,6.252,30656.14,1697746199999,191597.53928,571,14533.27,90851.32665,0 -1697746200000,6.252,6.253,6.242,6.242,13464.63,1697746499999,84110.62612,390,2613.82,16327.52011,0 -1697746500000,6.243,6.248,6.242,6.247,17593.30,1697746799999,109889.25043,258,10464.09,65357.01775,0 -1697746800000,6.248,6.249,6.238,6.238,21384.73,1697747099999,133499.87981,314,5823.46,36350.65831,0 -1697747100000,6.238,6.241,6.234,6.241,12783.12,1697747399999,79721.12324,221,6679.36,41658.48497,0 -1697747400000,6.240,6.241,6.231,6.237,16242.93,1697747699999,101263.39125,275,4416.50,27531.28304,0 -1697747700000,6.237,6.246,6.236,6.245,11617.34,1697747999999,72499.44494,308,9286.25,57952.86600,0 -1697748000000,6.245,6.266,6.245,6.259,64144.85,1697748299999,401482.71552,1146,39033.12,244291.59988,0 -1697748300000,6.260,6.260,6.251,6.253,63455.38,1697748599999,396976.84917,966,31101.61,194587.27442,0 -1697748600000,6.253,6.260,6.251,6.252,36381.01,1697748899999,227608.85437,468,21323.38,133419.33885,0 -1697748900000,6.253,6.253,6.239,6.243,26044.54,1697749199999,162624.31118,538,8931.89,55775.22525,0 -1697749200000,6.243,6.250,6.242,6.249,17853.30,1697749499999,111494.69643,698,10103.34,63098.52987,0 -1697749500000,6.249,6.253,6.234,6.235,43732.22,1697749799999,273075.21283,850,16993.12,106124.28656,0 -1697749800000,6.235,6.237,6.225,6.230,43200.79,1697750099999,269249.40920,631,20225.52,126060.47996,0 -1697750100000,6.230,6.232,6.225,6.226,11012.37,1697750399999,68592.07160,226,4265.89,26573.92631,0 -1697750400000,6.226,6.226,6.217,6.221,41312.75,1697750699999,257021.74892,437,12509.68,77817.30149,0 -1697750700000,6.221,6.221,6.214,6.215,15268.78,1697750999999,94923.03691,297,4435.15,27574.58246,0 -1697751000000,6.215,6.215,6.211,6.212,15057.40,1697751299999,93550.24114,330,5115.06,31781.93281,0 -1697751300000,6.212,6.213,6.203,6.206,16767.19,1697751599999,104084.64660,645,2679.35,16636.13623,0 -1697751600000,6.206,6.208,6.204,6.208,16850.17,1697751899999,104584.65182,277,13181.42,81815.75329,0 -1697751900000,6.208,6.213,6.208,6.213,6357.99,1697752199999,39490.63878,198,4048.87,25149.06017,0 -1697752200000,6.213,6.219,6.212,6.219,11798.31,1697752499999,73339.79323,399,7707.37,47914.63721,0 -1697752500000,6.219,6.224,6.218,6.218,8835.09,1697752799999,54953.87024,479,4265.60,26533.16293,0 -1697752800000,6.218,6.234,6.218,6.234,23450.01,1697753099999,146030.01289,665,15090.09,93991.74983,0 -1697753100000,6.234,6.235,6.229,6.233,22354.59,1697753399999,139326.47507,664,10875.60,67784.78599,0 -1697753400000,6.232,6.243,6.232,6.242,20498.27,1697753699999,127870.23254,471,15996.16,99779.42007,0 -1697753700000,6.243,6.249,6.243,6.248,22061.04,1697753999999,137798.07249,686,8615.20,53814.99856,0 -1697754000000,6.247,6.258,6.246,6.258,11679.97,1697754299999,73031.93620,613,8887.94,55576.04655,0 -1697754300000,6.257,6.259,6.254,6.256,39745.83,1697754599999,248661.86369,467,25783.03,161310.88323,0 -1697754600000,6.255,6.256,6.243,6.254,62613.75,1697754899999,391234.82302,508,34141.13,213313.47741,0 -1697754900000,6.255,6.255,6.243,6.244,19988.01,1697755199999,124901.02653,288,3649.41,22793.44819,0 -1697755200000,6.244,6.248,6.241,6.242,31296.49,1697755499999,195438.69161,361,7528.51,47012.19700,0 -1697755500000,6.243,6.244,6.238,6.240,13923.15,1697755799999,86889.75252,271,7309.03,45612.05584,0 -1697755800000,6.240,6.241,6.236,6.240,20641.99,1697756099999,128779.85463,284,12714.22,79325.75533,0 -1697756100000,6.241,6.244,6.238,6.239,24610.69,1697756399999,153575.34355,267,10224.52,63802.73892,0 -1697756400000,6.239,6.244,6.238,6.241,27700.86,1697756699999,172897.78797,483,12412.10,77468.56750,0 -1697756700000,6.241,6.246,6.241,6.243,16175.26,1697756999999,100990.79912,340,8781.90,54829.97620,0 -1697757000000,6.243,6.249,6.242,6.248,18959.16,1697757299999,118421.03250,311,11186.85,69874.67158,0 -1697757300000,6.248,6.254,6.246,6.253,22638.40,1697757599999,141520.28493,324,12058.02,75372.15830,0 -1697757600000,6.252,6.254,6.249,6.253,12340.58,1697757899999,77155.85748,196,5717.70,35750.07016,0 -1697757900000,6.252,6.256,6.251,6.254,29353.81,1697758199999,183555.91624,331,12630.73,78990.10785,0 -1697758200000,6.254,6.259,6.252,6.255,28441.38,1697758499999,177906.67915,417,16951.06,106036.76888,0 -1697758500000,6.255,6.256,6.249,6.249,6815.54,1697758799999,42615.98289,196,527.46,3299.30521,0 -1697758800000,6.250,6.259,6.250,6.259,14813.27,1697759099999,92644.00589,225,8835.84,55256.29329,0 -1697759100000,6.259,6.262,6.257,6.258,12874,1697759399999,80589.69254,354,6412.35,40142.24202,0 -1697759400000,6.258,6.263,6.258,6.260,13147.38,1697759699999,82308.91422,222,4615.50,28895.40697,0 -1697759700000,6.260,6.263,6.260,6.261,8188.07,1697759999999,51271.09936,362,5013.35,31393.77061,0 -1697760000000,6.260,6.276,6.260,6.269,104850.31,1697760299999,657175.20110,1838,39372.42,246803.79836,0 -1697760300000,6.270,6.273,6.263,6.269,43314.07,1697760599999,271502.69010,751,22354.20,140121.22237,0 -1697760600000,6.269,6.271,6.264,6.265,45208.75,1697760899999,283350.94723,659,22815.08,143012.14107,0 -1697760900000,6.266,6.270,6.263,6.265,31510.91,1697761199999,197486.65922,550,18389.18,115258.58468,0 -1697761200000,6.264,6.267,6.259,6.263,18770.54,1697761499999,117572.33018,343,7502.56,46995.11818,0 -1697761500000,6.262,6.271,6.261,6.268,23666.85,1697761799999,148309.87700,414,8337.64,52238.81533,0 -1697761800000,6.268,6.271,6.265,6.270,13056.02,1697762099999,81835.32804,298,5564.69,34882.94673,0 -1697762100000,6.270,6.275,6.265,6.268,28842.67,1697762399999,180847.56162,646,14669.15,91974.25689,0 -1697762400000,6.268,6.269,6.264,6.264,18707.29,1697762699999,117208.52633,326,4061.89,25455.58327,0 -1697762700000,6.264,6.264,6.252,6.254,32797.25,1697762999999,205163.03625,384,7677.25,48024.48626,0 -1697763000000,6.254,6.263,6.254,6.263,25067.39,1697763299999,156881.49800,338,16140.16,101008.79498,0 -1697763300000,6.263,6.263,6.254,6.255,11063.68,1697763599999,69234.01766,214,4913.50,30748.20089,0 -1697763600000,6.254,6.257,6.253,6.254,12816.37,1697763899999,80162.74747,418,6183.92,38678.69609,0 -1697763900000,6.255,6.257,6.244,6.248,20657.41,1697764199999,129083.05952,364,3813.01,23832.08555,0 -1697764200000,6.247,6.250,6.245,6.248,11177.40,1697764499999,69816.69072,272,6390.38,39914.46620,0 -1697764500000,6.248,6.252,6.245,6.249,13688.61,1697764799999,85531.45642,334,10341.98,64622.83614,0 -1697764800000,6.248,6.250,6.245,6.248,7229.93,1697765099999,45166.19772,202,3657.11,22845.42285,0 -1697765100000,6.248,6.255,6.245,6.254,9002.60,1697765399999,56265.72452,229,6687.17,41789.60157,0 -1697765400000,6.253,6.264,6.252,6.263,10706.17,1697765699999,66996.60230,705,5103.17,31936.55214,0 -1697765700000,6.263,6.267,6.262,6.263,10446.47,1697765999999,65440.92655,556,5276.03,33054.06414,0 -1697766000000,6.263,6.263,6.252,6.252,16009.19,1697766299999,100184.91657,255,840.23,5261.20099,0 -1697766300000,6.252,6.256,6.249,6.253,13585.62,1697766599999,84946.45560,277,10247.35,64075.67669,0 -1697766600000,6.254,6.262,6.254,6.262,10106.16,1697766899999,63248.36909,490,6017.84,37659.93749,0 -1697766900000,6.262,6.272,6.262,6.270,19336.29,1697767199999,121193.63069,724,11919.62,74702.78782,0 -1697767200000,6.270,6.277,6.266,6.276,27630.20,1697767499999,173280.21878,972,14632.47,91791.29494,0 -1697767500000,6.275,6.279,6.270,6.278,16305.32,1697767799999,102317.02117,492,5882.47,36922.18143,0 -1697767800000,6.279,6.288,6.279,6.284,63577.16,1697768099999,399492.82951,1066,33710.71,211849.70965,0 -1697768100000,6.285,6.296,6.284,6.291,27433.98,1697768399999,172600.81118,800,10573.33,66516.73964,0 -1697768400000,6.292,6.307,6.292,6.296,77548.28,1697768699999,488488.06669,1568,44924,282990.38738,0 -1697768700000,6.296,6.298,6.286,6.290,23895.44,1697768999999,150317.46361,415,9767.26,61438.83126,0 -1697769000000,6.288,6.325,6.286,6.311,62015.95,1697769299999,391380.88110,1410,37104.57,234158.60247,0 -1697769300000,6.311,6.320,6.306,6.319,29495.65,1697769599999,186261.27420,916,12726.29,80370.87586,0 -1697769600000,6.320,6.320,6.308,6.314,27443.92,1697769899999,173279.70897,615,9436.67,59579.41569,0 -1697769900000,6.315,6.339,6.314,6.319,233346.56,1697770199999,1476098.57084,2710,122553.25,775193.65020,0 -1697770200000,6.320,6.336,6.317,6.333,45956.08,1697770499999,290828.64215,826,26679.40,168872.14665,0 -1697770500000,6.332,6.333,6.320,6.321,43538.22,1697770799999,275428.66673,556,18293.17,115715.35894,0 -1697770800000,6.321,6.337,6.321,6.326,32331.09,1697771099999,204660.13799,908,20504.06,129803.18159,0 -1697771100000,6.326,6.327,6.314,6.321,35457.47,1697771399999,224084.62348,806,17843.87,112780.54890,0 -1697771400000,6.321,6.340,6.318,6.339,27755.69,1697771699999,175798.51594,813,16376.20,103726.29729,0 -1697771700000,6.340,6.365,6.338,6.349,150058.27,1697771999999,953097.37914,2859,74675.47,474301.12079,0 -1697772000000,6.350,6.363,6.339,6.350,104690.75,1697772299999,664847.23779,1306,54927.69,348798.68463,0 -1697772300000,6.349,6.363,6.346,6.348,115171.21,1697772599999,731746.20712,1492,46658.53,296472.83222,0 -1697772600000,6.348,6.358,6.341,6.347,116039.09,1697772899999,736612.44241,1210,56651.50,359602.63437,0 -1697772900000,6.348,6.350,6.335,6.337,56312.85,1697773199999,357186.98785,689,31423.66,199329.11932,0 -1697773200000,6.337,6.347,6.335,6.335,24634.53,1697773499999,156189.39497,504,8481.04,53774.96743,0 -1697773500000,6.336,6.339,6.325,6.330,28460.55,1697773799999,180207.23152,579,11511.54,72887.84510,0 -1697773800000,6.330,6.335,6.328,6.331,17572.37,1697774099999,111261.59100,426,10568.70,66916.41332,0 -1697774100000,6.330,6.337,6.329,6.332,13840.99,1697774399999,87653.82725,308,6246.50,39563.69275,0 -1697774400000,6.333,6.336,6.328,6.328,84431.85,1697774699999,534617.42298,769,30610.71,193855.64680,0 -1697774700000,6.329,6.330,6.318,6.321,35106.11,1697774999999,221992.67440,566,10115.21,63951.31042,0 -1697775000000,6.322,6.323,6.313,6.320,69237.54,1697775299999,437409.11479,673,29715.12,187745.32189,0 -1697775300000,6.321,6.329,6.316,6.329,22171.85,1697775599999,140153.18727,354,13711.24,86682.98071,0 -1697775600000,6.329,6.331,6.326,6.329,23322.61,1697775899999,147613.66893,376,12751.05,80705.11325,0 -1697775900000,6.329,6.339,6.327,6.338,27390,1697776199999,173508.45421,465,16032.19,101564.48156,0 -1697776200000,6.338,6.338,6.327,6.329,21293.63,1697776499999,134844.04232,418,5556.63,35195.13804,0 -1697776500000,6.329,6.336,6.325,6.331,51270.94,1697776799999,324489.08312,510,24464.15,154838.24822,0 -1697776800000,6.331,6.337,6.330,6.336,29005.84,1697777099999,183707.42350,346,13134.96,83200.39447,0 -1697777100000,6.336,6.340,6.330,6.330,13669.63,1697777399999,86596.00372,279,4608.76,29201.04079,0 -1697777400000,6.330,6.336,6.328,6.334,19856.88,1697777699999,125740.58480,654,13601.58,86138.72639,0 -1697777700000,6.334,6.337,6.330,6.335,31585.60,1697777999999,200035.95245,571,15470.01,97981.56583,0 -1697778000000,6.335,6.338,6.330,6.330,22633.87,1697778299999,143348.46514,474,8498.84,53826.51744,0 -1697778300000,6.331,6.334,6.330,6.332,9464.99,1697778599999,59928.50046,315,4439.74,28112.56773,0 -1697778600000,6.332,6.341,6.332,6.338,24112.29,1697778899999,152782.35441,468,13639.84,86428.19946,0 -1697778900000,6.338,6.348,6.337,6.347,33399.96,1697779199999,211838.59136,794,20332.06,128953.38802,0 -1697779200000,6.347,6.347,6.338,6.343,40215.44,1697779499999,255084.03756,574,18034.52,114388.55946,0 -1697779500000,6.343,6.343,6.332,6.334,27165.57,1697779799999,172166.48812,454,7619.83,48294.02350,0 -1697779800000,6.334,6.345,6.333,6.342,26501.61,1697780099999,168053.77289,534,17840.02,113127.45251,0 -1697780100000,6.343,6.354,6.343,6.354,23658.60,1697780399999,150215.35544,613,14496.87,92049.58564,0 -1697780400000,6.354,6.360,6.353,6.358,15055.43,1697780699999,95704.84025,534,8288.81,52692.02991,0 -1697780700000,6.358,6.360,6.355,6.357,15821.06,1697780999999,100585.10615,427,8283.86,52671.13005,0 -1697781000000,6.358,6.361,6.357,6.359,10614.37,1697781299999,67489.33227,265,4862.63,30918.61068,0 -1697781300000,6.360,6.361,6.356,6.359,8191.21,1697781599999,52079.36678,204,2414.53,15353.06901,0 -1697781600000,6.359,6.361,6.353,6.353,31426.09,1697781899999,199761.89881,522,13719.21,87207.49995,0 -1697781900000,6.353,6.359,6.350,6.355,34283.19,1697782199999,217803.37633,479,19795.96,125775.36662,0 -1697782200000,6.356,6.364,6.351,6.352,16481.54,1697782499999,104790.59069,511,8606.93,54732.47943,0 -1697782500000,6.351,6.353,6.344,6.345,25814.52,1697782799999,163903.50216,423,6936.20,44043.77934,0 -1697782800000,6.345,6.346,6.341,6.343,15395.22,1697783099999,97655.53682,336,8324.79,52807.41575,0 -1697783100000,6.343,6.346,6.340,6.346,26094.85,1697783399999,165510.54069,341,10665.22,67651.95191,0 -1697783400000,6.346,6.370,6.343,6.368,60492.93,1697783699999,384782.44036,936,46154.65,293590.08937,0 -1697783700000,6.369,6.383,6.367,6.382,56015.98,1697783999999,357078.08135,1241,35076.15,223597.64917,0 -1697784000000,6.381,6.382,6.373,6.382,33982.94,1697784299999,216727.26694,665,19687.95,125563.69181,0 -1697784300000,6.381,6.384,6.377,6.383,22992.48,1697784599999,146689.06102,543,9365.08,59754.45053,0 -1697784600000,6.384,6.386,6.366,6.368,40820.67,1697784899999,260224.79854,890,10702.97,68234.71051,0 -1697784900000,6.367,6.377,6.367,6.376,34838.37,1697785199999,222054.82451,439,22907.92,146009.79185,0 -1697785200000,6.376,6.384,6.376,6.380,42401.71,1697785499999,270566.02483,926,21946.80,140035.34089,0 -1697785500000,6.380,6.389,6.379,6.381,23602.38,1697785799999,150683.15386,542,13877.01,88594.92047,0 -1697785800000,6.380,6.389,6.380,6.384,14136.92,1697786099999,90236.19400,541,8572.92,54718.33050,0 -1697786100000,6.384,6.385,6.372,6.373,20551.81,1697786399999,131092.98452,450,10351.46,66025.63283,0 -1697786400000,6.374,6.386,6.373,6.380,17567.42,1697786699999,112101.81771,769,9178.88,58569.69632,0 -1697786700000,6.379,6.380,6.374,6.378,35791.31,1697786999999,228243.11261,373,12482.61,79613.22139,0 -1697787000000,6.378,6.385,6.371,6.384,22139.99,1697787299999,141198.12975,476,11608.07,74034.49342,0 -1697787300000,6.384,6.386,6.379,6.382,26365.99,1697787599999,168276.45523,543,7427.37,47416.92283,0 -1697787600000,6.382,6.391,6.379,6.382,26997.68,1697787899999,172393.17594,680,16167.16,103249.86020,0 -1697787900000,6.381,6.381,6.368,6.368,18221.66,1697788199999,116170.75508,496,6433.11,41023.50141,0 -1697788200000,6.369,6.369,6.358,6.362,22341.96,1697788499999,142163.61435,513,9574.72,60926.20210,0 -1697788500000,6.362,6.362,6.356,6.359,15864.31,1697788799999,100870.93457,417,5316.51,33804.87653,0 -1697788800000,6.359,6.369,6.358,6.368,19899.38,1697789099999,126627.87393,473,12652.75,80527.67847,0 -1697789100000,6.369,6.374,6.364,6.369,34194.46,1697789399999,217784.81739,530,12514.59,79705.91777,0 -1697789400000,6.368,6.373,6.366,6.372,19528.04,1697789699999,124388.96704,430,11063.78,70478.90013,0 -1697789700000,6.372,6.392,6.370,6.388,71192.49,1697789999999,454469.64174,1015,40968.83,261525.84672,0 -1697790000000,6.387,6.390,6.382,6.385,42537.58,1697790299999,271594.55861,544,16345.50,104361.69004,0 -1697790300000,6.384,6.419,6.384,6.414,127167.94,1697790599999,814723.99500,2336,63003.57,403557.40125,0 -1697790600000,6.414,6.437,6.411,6.423,127862.69,1697790899999,821259.18064,2577,63781.26,409695.62826,0 -1697790900000,6.423,6.436,6.416,6.433,72129,1697791199999,463515.69382,1166,31681.45,203581.83519,0 -1697791200000,6.434,6.448,6.430,6.439,119008.29,1697791499999,766222.95329,2033,47183.65,303824.98349,0 -1697791500000,6.438,6.442,6.420,6.426,58385.64,1697791799999,375353.13145,1088,23773.77,152848.30074,0 -1697791800000,6.427,6.438,6.421,6.433,21913.03,1697792099999,140921.44282,612,13161.50,84645.47870,0 -1697792100000,6.434,6.455,6.426,6.430,90928.87,1697792399999,585627.19512,1482,36277.10,233671.05606,0 -1697792400000,6.429,6.435,6.415,6.432,70426.95,1697792699999,452273.14913,1268,32056.01,205873.39035,0 -1697792700000,6.432,6.435,6.425,6.432,36406.53,1697792999999,234094.19640,712,15627.30,100494.28191,0 -1697793000000,6.431,6.434,6.416,6.418,45773.47,1697793299999,293990.55799,716,12423.28,79784.67937,0 -1697793300000,6.418,6.418,6.407,6.413,46748.83,1697793599999,299675.76595,731,21732.18,139311.86881,0 -1697793600000,6.412,6.429,6.412,6.428,50027.36,1697793899999,321081.47983,1060,35890.53,230335.12383,0 -1697793900000,6.428,6.432,6.422,6.425,25626.69,1697794199999,164679.97534,505,6778.48,43571.62988,0 -1697794200000,6.424,6.426,6.414,6.417,20693.55,1697794499999,132789.86591,422,8961.64,57505.89802,0 -1697794500000,6.418,6.430,6.414,6.426,24551.67,1697794799999,157724.91056,738,9012.81,57900.17794,0 -1697794800000,6.427,6.428,6.420,6.426,31848.22,1697795099999,204609.10239,564,17706.55,113758.60107,0 -1697795100000,6.426,6.426,6.414,6.426,31222.62,1697795399999,200403.56379,510,12722.48,81668.48861,0 -1697795400000,6.427,6.435,6.427,6.432,17943.39,1697795699999,115399.00177,611,10441.38,67157.20955,0 -1697795700000,6.431,6.440,6.429,6.439,24053.33,1697795999999,154772.90073,525,10453.56,67267.46652,0 -1697796000000,6.439,6.444,6.430,6.431,32960.03,1697796299999,212179.23584,797,16509.41,106284.85934,0 -1697796300000,6.432,6.450,6.432,6.442,50539.64,1697796599999,325654.58264,789,24490.97,157823.19376,0 -1697796600000,6.442,6.448,6.434,6.446,31686.41,1697796899999,204080.52886,642,16575.22,106768.46881,0 -1697796900000,6.446,6.460,6.441,6.457,85278.89,1697797199999,550369.36838,1526,43542.80,281016.84841,0 -1697797200000,6.458,6.469,6.454,6.458,72513.05,1697797499999,468506.57195,1244,28981.18,187266.23971,0 -1697797500000,6.458,6.459,6.429,6.432,74199.55,1697797799999,478007.13423,1361,30983.27,199590.58210,0 -1697797800000,6.432,6.450,6.428,6.450,48951.63,1697798099999,315114.46806,949,29501.46,189934.67085,0 -1697798100000,6.450,6.463,6.447,6.461,53388.49,1697798399999,344571.81041,881,19973.59,128926.83635,0 -1697798400000,6.461,6.481,6.444,6.448,176802.48,1697798699999,1142729.94528,2788,87183.38,563519.11593,0 -1697798700000,6.448,6.452,6.429,6.435,80075.59,1697798999999,515652.89115,1376,54342.60,349929.69621,0 -1697799000000,6.435,6.443,6.423,6.423,31916.69,1697799299999,205257.57770,756,13972.98,89886.84910,0 -1697799300000,6.424,6.430,6.416,6.421,65920.04,1697799599999,423315.30902,748,15535.60,99793.48834,0 -1697799600000,6.421,6.423,6.404,6.415,91752.01,1697799899999,588473.68073,1212,51887.31,332796.19351,0 -1697799900000,6.415,6.426,6.410,6.424,36795.23,1697800199999,236091.94632,602,13736.97,88157.93952,0 -1697800200000,6.424,6.429,6.421,6.427,35732.28,1697800499999,229597.50877,1052,20878.80,134159.79791,0 -1697800500000,6.427,6.433,6.422,6.428,28340.64,1697800799999,182182.28822,910,16826.79,108164.88668,0 -1697800800000,6.428,6.429,6.415,6.421,60752.03,1697801099999,390120.08647,1129,24785.83,159189.19713,0 -1697801100000,6.421,6.425,6.414,6.415,32454.34,1697801399999,208327.25913,435,9307.30,59757.50079,0 -1697801400000,6.414,6.423,6.412,6.422,26118.13,1697801699999,167611.42709,538,17288.51,110951.15025,0 -1697801700000,6.422,6.422,6.404,6.404,23262.17,1697801999999,149197.21221,458,6424.87,41220.93986,0 -1697802000000,6.404,6.409,6.392,6.401,61695.86,1697802299999,394790.94110,980,26637.35,170473.43884,0 -1697802300000,6.401,6.411,6.397,6.410,33660.54,1697802599999,215607.79027,576,23766.28,152230.85374,0 -1697802600000,6.410,6.410,6.397,6.405,44109,1697802899999,282410.74579,776,26892.64,172170.55936,0 -1697802900000,6.405,6.405,6.392,6.393,65831.90,1697803199999,421273.18232,948,41976.15,268622.80268,0 -1697803200000,6.394,6.404,6.392,6.402,50373.50,1697803499999,322316.17776,875,20475.93,131012.19774,0 -1697803500000,6.402,6.409,6.398,6.399,35579.03,1697803799999,227868.96059,588,19471.46,124731.84453,0 -1697803800000,6.400,6.403,6.396,6.397,13402.49,1697804099999,85763.63367,562,6344.29,40602.53349,0 -1697804100000,6.398,6.400,6.390,6.393,21439.22,1697804399999,137101.77192,445,7615.74,48706.60806,0 -1697804400000,6.392,6.392,6.372,6.375,72299.50,1697804699999,461350.11426,1008,32526.44,207567.23687,0 -1697804700000,6.376,6.377,6.346,6.352,153250.90,1697804999999,974933.10958,1880,70839.40,450679.30153,0 -1697805000000,6.353,6.375,6.351,6.373,85347.47,1697805299999,543004.62045,1264,47330.33,301138.30922,0 -1697805300000,6.373,6.387,6.364,6.386,50327.04,1697805599999,320906.22225,783,26041.40,166035.99110,0 -1697805600000,6.386,6.387,6.364,6.370,57594.09,1697805899999,367133.04638,732,21323.29,135860.68360,0 -1697805900000,6.370,6.371,6.350,6.354,81117.59,1697806199999,515674.88169,1381,43442.39,276155.50994,0 -1697806200000,6.353,6.356,6.338,6.351,60433.88,1697806499999,383562.49650,1111,32188.55,204302.19780,0 -1697806500000,6.352,6.360,6.351,6.354,15757.24,1697806799999,100139.43486,396,6050.76,38452.58212,0 -1697806800000,6.355,6.368,6.354,6.367,46162.19,1697807099999,293610.14486,732,29745.04,189170.30907,0 -1697807100000,6.367,6.368,6.358,6.366,17420.24,1697807399999,110870.47634,399,8234.74,52410.92524,0 -1697807400000,6.365,6.365,6.353,6.353,16133.21,1697807699999,102581.84438,388,5419.30,34462.58164,0 -1697807700000,6.352,6.358,6.348,6.355,23480.19,1697807999999,149136.71156,404,10826.08,68762.02013,0 -1697808000000,6.355,6.363,6.355,6.363,16347.80,1697808299999,103969.43176,342,8017.29,50990.15291,0 -1697808300000,6.364,6.364,6.351,6.355,15887.43,1697808599999,100977.13978,367,9475.37,60219.95919,0 -1697808600000,6.354,6.361,6.344,6.361,49222.52,1697808899999,312562.47909,742,23536.44,149455.65367,0 -1697808900000,6.362,6.385,6.361,6.381,48575.04,1697809199999,309655.33888,902,28024.78,178652.63409,0 -1697809200000,6.381,6.389,6.374,6.375,46289.31,1697809499999,295329.87826,684,18086.60,115391.41847,0 -1697809500000,6.374,6.385,6.369,6.382,31647.82,1697809799999,201827.21669,415,15720.23,100264.19515,0 -1697809800000,6.383,6.390,6.380,6.387,21683.15,1697810099999,138460.87894,435,13602.62,86864.92030,0 -1697810100000,6.387,6.395,6.386,6.389,13847.96,1697810399999,88484.31058,390,8290.66,52977.72397,0 -1697810400000,6.388,6.398,6.386,6.394,42989.59,1697810699999,274762.72763,742,20891.99,133553.15947,0 -1697810700000,6.394,6.396,6.380,6.382,40215.11,1697810999999,256921.78471,826,10719.44,68483.62890,0 -1697811000000,6.382,6.382,6.352,6.358,56917.24,1697811299999,362209.02115,920,25278.76,160834.91033,0 -1697811300000,6.358,6.376,6.358,6.374,28349.95,1697811599999,180549.36881,530,17505.89,111476.28867,0 -1697811600000,6.374,6.376,6.364,6.370,19014.36,1697811899999,121155.06995,501,9047.77,57658.57827,0 -1697811900000,6.371,6.375,6.364,6.365,11857.72,1697812199999,75513.69164,244,6371.71,40575.97970,0 -1697812200000,6.365,6.366,6.358,6.364,29880.72,1697812499999,190066.29725,587,15768.45,100310.72509,0 -1697812500000,6.365,6.377,6.362,6.372,22361.34,1697812799999,142445.83931,384,13495.92,85961.23035,0 -1697812800000,6.373,6.383,6.370,6.382,20648.57,1697813099999,131682.71903,351,12996.55,82891.83340,0 -1697813100000,6.382,6.386,6.379,6.379,20712.74,1697813399999,132180.24098,431,7939.86,50670.78349,0 -1697813400000,6.380,6.380,6.373,6.374,18578.39,1697813699999,118467.06995,359,9053.97,57735.64600,0 -1697813700000,6.374,6.378,6.369,6.378,16517.32,1697813999999,105262.22667,329,7214.29,45983.11686,0 -1697814000000,6.378,6.381,6.374,6.379,27558.96,1697814299999,175750.29144,567,12827.34,81804.73584,0 -1697814300000,6.380,6.399,6.379,6.398,38641.69,1697814599999,246929.77848,718,31895.37,203821.35882,0 -1697814600000,6.398,6.415,6.398,6.399,169162.04,1697814899999,1083656.00770,1755,86883.26,556580.76873,0 -1697814900000,6.399,6.413,6.392,6.392,110949.75,1697815199999,710708.43029,863,50049.63,320699.31244,0 -1697815200000,6.392,6.402,6.389,6.402,93613,1697815499999,598782.81732,808,33105.64,211774.70180,0 -1697815500000,6.402,6.409,6.395,6.397,71389.89,1697815799999,457095.03809,715,30423.80,194867.97220,0 -1697815800000,6.398,6.404,6.390,6.403,31814.88,1697816099999,203490.23250,672,17097.76,109350.98913,0 -1697816100000,6.404,6.408,6.398,6.402,65247.35,1697816399999,417882.29513,685,23328.87,149396.13768,0 -1697816400000,6.401,6.407,6.394,6.394,26328.62,1697816699999,168515.73663,548,12484.32,79906.88484,0 -1697816700000,6.393,6.400,6.389,6.396,50631.94,1697816999999,323757.27011,629,22678.91,145039.54936,0 -1697817000000,6.395,6.403,6.389,6.399,19044.58,1697817299999,121833.15920,336,7418.74,47463.68520,0 -1697817300000,6.399,6.402,6.394,6.399,13775.09,1697817599999,88117.21734,287,7140.91,45677.74479,0 -1697817600000,6.400,6.401,6.383,6.391,100200.40,1697817899999,640332.08042,1104,28402.08,181451.33373,0 -1697817900000,6.391,6.391,6.379,6.382,28549.74,1697818199999,182233.65953,509,8051.52,51390.10403,0 -1697818200000,6.382,6.384,6.377,6.377,39429.54,1697818499999,251566.53232,584,10898,69539.50187,0 -1697818500000,6.378,6.385,6.373,6.384,44355.66,1697818799999,282908.92086,633,23847.71,152123.74742,0 -1697818800000,6.385,6.395,6.384,6.395,33956.67,1697819099999,216943.91076,353,21603.62,138048.39996,0 -1697819100000,6.395,6.396,6.384,6.387,38145.41,1697819399999,243769.70447,619,12667.74,80946.82849,0 -1697819400000,6.387,6.389,6.377,6.381,27324.82,1697819699999,174454.59610,524,18480.07,117997.19392,0 -1697819700000,6.380,6.386,6.374,6.374,17343.52,1697819999999,110665.53944,458,4323.26,27584.96030,0 -1697820000000,6.374,6.377,6.373,6.375,16415.27,1697820299999,104632.57573,327,7429.47,47358.57398,0 -1697820300000,6.375,6.381,6.366,6.366,33870.03,1697820599999,215862.23828,776,16127.33,102801.68973,0 -1697820600000,6.368,6.372,6.363,6.367,23458.95,1697820899999,149375.69453,394,13362.92,85089.09071,0 -1697820900000,6.367,6.367,6.361,6.361,25161.95,1697821199999,160138.16155,293,13302.93,84668.42547,0 -1697821200000,6.362,6.366,6.353,6.353,34865.32,1697821499999,221730.55034,573,14683.12,93363.00192,0 -1697821500000,6.354,6.355,6.336,6.342,99899.25,1697821799999,633999.45311,1064,43019.32,273037.27409,0 -1697821800000,6.343,6.353,6.342,6.346,32727.21,1697822099999,207695.19181,652,12709.43,80665.60753,0 -1697822100000,6.345,6.363,6.344,6.363,19874.94,1697822399999,126291.08486,419,14263.37,90638.39796,0 -1697822400000,6.363,6.371,6.356,6.367,20781.37,1697822699999,132223.74274,472,9833.06,62590.95180,0 -1697822700000,6.366,6.372,6.358,6.371,17135.57,1697822999999,109033.24458,338,9226.40,58717.43945,0 -1697823000000,6.371,6.375,6.365,6.367,15330.60,1697823299999,97640.62114,387,7619.33,48526.45833,0 -1697823300000,6.367,6.376,6.366,6.372,11283.66,1697823599999,71882.60043,282,4657.03,29666.05020,0 -1697823600000,6.371,6.381,6.371,6.378,14664.49,1697823899999,93520.33323,316,6662.80,42486.51604,0 -1697823900000,6.380,6.385,6.374,6.384,13572.60,1697824199999,86572.29313,328,5775.15,36845.90761,0 -1697824200000,6.383,6.388,6.379,6.384,23519.67,1697824499999,150150.45866,451,14207.48,90711.53551,0 -1697824500000,6.384,6.387,6.380,6.387,6482.04,1697824799999,41374.01600,208,1932.22,12334.69326,0 -1697824800000,6.386,6.395,6.386,6.392,44715.96,1697825099999,285682.17778,824,24026.51,153506.92455,0 -1697825100000,6.392,6.395,6.387,6.389,17974.22,1697825399999,114859.10840,481,7344.39,46931.74980,0 -1697825400000,6.389,6.389,6.379,6.384,7178.24,1697825699999,45818.77193,282,4409.10,28140.15284,0 -1697825700000,6.384,6.386,6.378,6.381,10886.69,1697825999999,69483.87781,275,4351.53,27770.01062,0 -1697826000000,6.382,6.389,6.382,6.388,23990.62,1697826299999,153227.44535,407,12096.83,77263.25300,0 -1697826300000,6.388,6.391,6.384,6.390,9693.65,1697826599999,61918.11209,260,6383.96,40778.02321,0 -1697826600000,6.389,6.392,6.381,6.384,22840.69,1697826899999,145877.21954,442,9114.66,58214.18846,0 -1697826900000,6.384,6.386,6.374,6.379,10825.10,1697827199999,69046.51837,375,4965.33,31674.92526,0 -1697827200000,6.379,6.381,6.374,6.380,16850.95,1697827499999,107469.23350,319,10547.51,67270.64012,0 -1697827500000,6.381,6.382,6.375,6.376,9774.75,1697827799999,62347.74801,308,3249.79,20730.54587,0 -1697827800000,6.376,6.380,6.375,6.375,6216.28,1697828099999,39639.66348,226,2857.83,18224.64404,0 -1697828100000,6.375,6.375,6.368,6.369,19852.40,1697828399999,126472.95815,321,4118.33,26244.87012,0 -1697828400000,6.370,6.373,6.368,6.372,11039.41,1697828699999,70317.02953,316,9277.60,59093.96335,0 -1697828700000,6.372,6.380,6.372,6.378,8329.44,1697828999999,53109.76669,311,3861.99,24625.23031,0 -1697829000000,6.377,6.378,6.374,6.375,7058.72,1697829299999,45001.59669,403,2494.74,15906.20583,0 -1697829300000,6.374,6.376,6.368,6.376,10573.07,1697829599999,67377.53899,310,5204.34,33167.98930,0 -1697829600000,6.377,6.377,6.365,6.365,7867.01,1697829899999,50124.87057,243,2224.94,14171.33829,0 -1697829900000,6.365,6.372,6.362,6.369,6755.11,1697830199999,43003.85352,271,2815.20,17925.10944,0 -1697830200000,6.369,6.378,6.369,6.373,13768.94,1697830499999,87756.53139,382,5191.65,33087.94319,0 -1697830500000,6.372,6.381,6.372,6.379,8822.15,1697830799999,56263.49073,311,6458.92,41191.14384,0 -1697830800000,6.379,6.379,6.367,6.371,11388.26,1697831099999,72579.16504,357,6430.96,40980.07980,0 -1697831100000,6.372,6.381,6.369,6.378,15310.99,1697831399999,97594.56558,385,6262.02,39914.56732,0 -1697831400000,6.378,6.389,6.374,6.389,14666.15,1697831699999,93610.91225,348,8452.77,53962.83072,0 -1697831700000,6.389,6.396,6.386,6.393,17446.36,1697831999999,111507.58380,453,11421.01,73006.77352,0 -1697832000000,6.393,6.395,6.386,6.391,19644.43,1697832299999,125546.20746,506,11302.31,72234.59889,0 -1697832300000,6.392,6.400,6.391,6.393,42828.29,1697832599999,273942.75715,689,26326.79,168401.16481,0 -1697832600000,6.392,6.397,6.390,6.397,11335.84,1697832899999,72488.54573,249,6999.87,44763.38483,0 -1697832900000,6.397,6.398,6.391,6.396,15953.96,1697833199999,102018.83413,363,8194.17,52398.82449,0 -1697833200000,6.396,6.407,6.394,6.400,86508.79,1697833499999,553906.25650,843,66396.34,425152.42024,0 -1697833500000,6.400,6.402,6.393,6.399,17272.84,1697833799999,110505.66941,318,11158.01,71388.87523,0 -1697833800000,6.399,6.400,6.392,6.399,15867.53,1697834099999,101487.28509,309,8499.73,54367.93446,0 -1697834100000,6.399,6.405,6.395,6.404,10738.18,1697834399999,68723.66932,242,4362.05,27925.62364,0 -1697834400000,6.404,6.410,6.403,6.407,28616.75,1697834699999,183358.81978,404,18342.87,117533.37544,0 -1697834700000,6.407,6.407,6.401,6.403,6773.58,1697834999999,43376.00712,195,3072.50,19674.51237,0 -1697835000000,6.403,6.404,6.399,6.399,4461.73,1697835299999,28562.27090,176,2743.54,17565.31346,0 -1697835300000,6.399,6.399,6.385,6.389,15139.05,1697835599999,96752.77727,256,4717.78,30157.99769,0 -1697835600000,6.388,6.395,6.386,6.393,27716.09,1697835899999,177107.67662,331,12986.48,82984.56357,0 -1697835900000,6.393,6.397,6.388,6.397,17908.93,1697836199999,114457.70013,347,9018.35,57648.71101,0 -1697836200000,6.396,6.398,6.392,6.392,10192.75,1697836499999,65192.85989,224,6933.74,44349.09881,0 -1697836500000,6.392,6.396,6.391,6.396,5998.23,1697836799999,38347.63331,136,4995.74,31937.95733,0 -1697836800000,6.396,6.399,6.396,6.397,5347.74,1697837099999,34210.74681,165,3200.44,20473.53089,0 -1697837100000,6.397,6.400,6.396,6.396,15795.45,1697837399999,101043.15293,192,5470.64,34995.85389,0 -1697837400000,6.397,6.402,6.396,6.402,5581.41,1697837699999,35718.54707,203,2720.11,17406.86836,0 -1697837700000,6.401,6.412,6.401,6.410,15653.67,1697837999999,100319.55814,567,14167.82,90797.73985,0 -1697838000000,6.411,6.415,6.410,6.413,11701.49,1697838299999,75033.95191,351,6541.67,41949.13474,0 -1697838300000,6.413,6.416,6.411,6.414,9711.03,1697838599999,62277.25990,267,3335.37,21392.00341,0 -1697838600000,6.414,6.421,6.405,6.406,38911.26,1697838899999,249641.67755,527,18952.18,121639.85380,0 -1697838900000,6.406,6.419,6.405,6.417,25369.29,1697839199999,162681.32301,371,14013.79,89894.72834,0 -1697839200000,6.416,6.423,6.412,6.423,32973.09,1697839499999,211642.19583,718,14482.31,92945.97786,0 -1697839500000,6.423,6.425,6.421,6.422,21203.46,1697839799999,136182.67304,376,10475.56,67279.48218,0 -1697839800000,6.421,6.427,6.418,6.425,16952.73,1697840099999,108867.23482,338,9191.32,59021.66696,0 -1697840100000,6.425,6.426,6.416,6.419,14537.95,1697840399999,93351.03939,321,5984.07,38428.69253,0 -1697840400000,6.419,6.420,6.414,6.420,9728.18,1697840699999,62426.25917,269,6581.95,42239.36880,0 -1697840700000,6.420,6.425,6.417,6.424,14755.75,1697840999999,94730.21180,241,7629.92,48988.66400,0 -1697841000000,6.425,6.425,6.416,6.418,16113.07,1697841299999,103453.58436,356,4442.54,28522.09750,0 -1697841300000,6.417,6.420,6.415,6.417,12151.65,1697841599999,77980.23606,338,6778.43,43499.49112,0 -1697841600000,6.417,6.421,6.413,6.420,15688.49,1697841899999,100682.57559,291,7747.55,49728.19700,0 -1697841900000,6.419,6.421,6.414,6.415,32962.57,1697842199999,211549.41761,472,17382.12,111563.43807,0 -1697842200000,6.415,6.419,6.413,6.413,8116.85,1697842499999,52072.07038,241,2425.34,15559.96709,0 -1697842500000,6.413,6.422,6.410,6.421,6586.76,1697842799999,42246.18471,219,2994.93,19209.84839,0 -1697842800000,6.420,6.428,6.410,6.414,64680.76,1697843099999,415077.77443,686,14815.21,95160.31886,0 -1697843100000,6.413,6.426,6.410,6.419,32074.86,1697843399999,205828.80081,624,12802.23,82172.41589,0 -1697843400000,6.418,6.422,6.415,6.422,10273.97,1697843699999,65937.92376,280,3753.86,24092.63097,0 -1697843700000,6.422,6.422,6.413,6.413,8550.44,1697843999999,54865.65262,263,2437.99,15644.01080,0 -1697844000000,6.413,6.417,6.413,6.417,4235.35,1697844299999,27169.77120,171,2770.13,17770.18760,0 -1697844300000,6.417,6.419,6.414,6.418,9114.39,1697844599999,58490.98354,232,4941.62,31714.60344,0 -1697844600000,6.417,6.417,6.410,6.411,14434.19,1697844899999,92557.71405,384,7638.62,48978.08771,0 -1697844900000,6.410,6.410,6.405,6.406,13848.62,1697845199999,88734.00673,380,6381.96,40896.98624,0 -1697845200000,6.406,6.408,6.403,6.408,15321.54,1697845499999,98140.54269,273,12166.65,77933.77823,0 -1697845500000,6.408,6.411,6.404,6.411,7839.06,1697845799999,50229.19018,292,4497.71,28820.06739,0 -1697845800000,6.411,6.411,6.399,6.402,25325.03,1697846099999,162131.38221,399,7322.10,46876.54725,0 -1697846100000,6.401,6.405,6.398,6.402,13675.63,1697846399999,87544.82592,317,7536.56,48248.32416,0 -1697846400000,6.402,6.410,6.400,6.410,35719.96,1697846699999,228754.08732,931,21834.46,139845.55549,0 -1697846700000,6.410,6.413,6.404,6.404,37762.39,1697846999999,241996.79345,534,16856.04,108022.71447,0 -1697847000000,6.404,6.406,6.399,6.404,17053.21,1697847299999,109190.70090,330,12189.01,78046.38631,0 -1697847300000,6.405,6.413,6.403,6.406,24718.05,1697847599999,158419.23470,448,11462.39,73461.66987,0 -1697847600000,6.407,6.416,6.405,6.416,11679.27,1697847899999,74884.66114,280,9475.92,60759.63308,0 -1697847900000,6.416,6.417,6.410,6.411,9901.99,1697848199999,63510.05080,266,3590.40,23030.74933,0 -1697848200000,6.410,6.410,6.401,6.403,23375.32,1697848499999,149724.93707,369,9501.39,60868.47710,0 -1697848500000,6.403,6.407,6.398,6.401,14665.25,1697848799999,93891.69254,300,9371.68,60006.84650,0 -1697848800000,6.401,6.401,6.392,6.392,22046.53,1697849099999,141011.55459,406,8774.12,56127.37404,0 -1697849100000,6.392,6.397,6.389,6.396,21615.12,1697849399999,138196.17595,343,11817.14,75561.55971,0 -1697849400000,6.395,6.400,6.394,6.394,26016.54,1697849699999,166437.08908,376,19272.31,123299.53282,0 -1697849700000,6.394,6.402,6.394,6.398,20262.11,1697849999999,129674.47213,298,17509.20,112059.97799,0 -1697850000000,6.399,6.399,6.390,6.392,22735.55,1697850299999,145344.05519,405,10411.12,66551.43957,0 -1697850300000,6.393,6.398,6.388,6.396,17557.20,1697850599999,112261.82052,351,11168.72,71430.86230,0 -1697850600000,6.397,6.399,6.393,6.398,8976.87,1697850899999,57413.12922,221,4331.64,27702.28887,0 -1697850900000,6.398,6.402,6.394,6.396,10973.02,1697851199999,70187.39934,254,2436.31,15583.95950,0 -1697851200000,6.396,6.400,6.393,6.399,3460.95,1697851499999,22137.97959,124,2434.46,15573.46111,0 -1697851500000,6.400,6.400,6.393,6.395,6552.50,1697851799999,41907.89725,168,1723.20,11018.86542,0 -1697851800000,6.395,6.397,6.391,6.394,11034.76,1697852099999,70551.61702,195,4238.10,27101.53743,0 -1697852100000,6.394,6.396,6.385,6.388,25147.31,1697852399999,160690.48081,398,9937.51,63523.64324,0 -1697852400000,6.388,6.394,6.387,6.392,14104.42,1697852699999,90142.71151,260,11346.20,72520.70711,0 -1697852700000,6.392,6.395,6.388,6.394,15318.22,1697852999999,97914.66231,275,10591.05,67706.81169,0 -1697853000000,6.393,6.396,6.388,6.389,11755.60,1697853299999,75162.11811,238,5736.66,36684.79133,0 -1697853300000,6.389,6.390,6.382,6.388,24061.24,1697853599999,153631.96283,380,5800.26,37041.18004,0 -1697853600000,6.388,6.389,6.376,6.379,25337.18,1697853899999,161636.48439,560,9479.91,60481.98913,0 -1697853900000,6.380,6.383,6.378,6.382,11112.87,1697854199999,70905.16599,265,5621.33,35865.33275,0 -1697854200000,6.381,6.383,6.377,6.383,8851.53,1697854499999,56473.21516,247,5791.81,36954.69638,0 -1697854500000,6.383,6.387,6.380,6.383,8720.30,1697854799999,55668.47494,199,3422.97,21852.32807,0 -1697854800000,6.383,6.387,6.382,6.385,15417.94,1697855099999,98441.79936,454,3810.97,24331.68284,0 -1697855100000,6.384,6.389,6.384,6.388,11130.83,1697855399999,71101.04409,228,9272.50,59230.17167,0 -1697855400000,6.388,6.388,6.377,6.378,13611.59,1697855699999,86843.81675,280,4392.26,28023.18197,0 -1697855700000,6.378,6.379,6.372,6.374,11963.20,1697855999999,76264.45887,295,6043.44,38528.66637,0 -1697856000000,6.373,6.375,6.367,6.374,22079.37,1697856299999,140648.99128,383,9479.09,60393.72673,0 -1697856300000,6.374,6.376,6.367,6.374,15043.10,1697856599999,95843.91894,312,7164.66,45658.96885,0 -1697856600000,6.374,6.375,6.367,6.373,9349.51,1697856899999,59560.48188,206,5574.26,35514.60866,0 -1697856900000,6.373,6.375,6.371,6.375,3308.72,1697857199999,21089.12582,160,2227.63,14198.52756,0 -1697857200000,6.374,6.377,6.370,6.371,28496.90,1697857499999,181615.64916,466,10522.38,67059.53504,0 -1697857500000,6.371,6.375,6.364,6.365,13630.79,1697857799999,86824.26492,373,5683.15,36214.15429,0 -1697857800000,6.365,6.366,6.356,6.364,45108.31,1697858099999,286908.13753,690,23466.89,149264.17744,0 -1697858100000,6.365,6.377,6.364,6.377,23398.03,1697858399999,149087.22759,414,19913.50,126880.09582,0 -1697858400000,6.377,6.383,6.377,6.379,19168.06,1697858699999,122289.17068,334,12433.08,79323.69342,0 -1697858700000,6.380,6.382,6.378,6.380,8593.67,1697858999999,54831.59497,212,5265.59,33596.18514,0 -1697859000000,6.380,6.387,6.380,6.382,16199.42,1697859299999,103410.57487,371,7313.91,46693.12405,0 -1697859300000,6.383,6.387,6.382,6.384,13113.33,1697859599999,83724.30351,308,4010.55,25605.47114,0 -1697859600000,6.384,6.387,6.381,6.386,12416.47,1697859899999,79263.27976,228,6768.12,43207.70850,0 -1697859900000,6.386,6.393,6.384,6.392,20423.55,1697860199999,130488.32827,344,12181.83,77834.91118,0 -1697860200000,6.391,6.393,6.387,6.387,5404.98,1697860499999,34541.11425,172,1201.72,7680.61269,0 -1697860500000,6.387,6.387,6.383,6.384,3563.15,1697860799999,22751.59262,111,989.66,6318.60446,0 -1697860800000,6.383,6.386,6.381,6.382,18951.52,1697861099999,120983.96504,404,8757.23,55908.06951,0 -1697861100000,6.382,6.385,6.382,6.383,12407.07,1697861399999,79197.21080,355,7379.12,47103.22065,0 -1697861400000,6.383,6.389,6.383,6.388,9058.19,1697861699999,57851.48691,263,6875.71,43911.22320,0 -1697861700000,6.387,6.390,6.381,6.381,7069.24,1697861999999,45139.65634,276,670.99,4286.14527,0 -1697862000000,6.382,6.385,6.379,6.379,12766.60,1697862299999,81479.23078,224,4481.85,28606.18029,0 -1697862300000,6.380,6.382,6.379,6.381,7166.19,1697862599999,45727.15711,138,2128.27,13580.92231,0 -1697862600000,6.381,6.381,6.378,6.380,15421.22,1697862899999,98390.12119,305,6220.80,39691.34545,0 -1697862900000,6.380,6.382,6.379,6.381,12481.70,1697863199999,79641.51043,314,6283.51,40093.95379,0 -1697863200000,6.381,6.382,6.377,6.380,7982.40,1697863499999,50927.11809,230,4454.16,28416.30859,0 -1697863500000,6.381,6.386,6.380,6.384,15116.13,1697863799999,96495.39006,506,9280.80,59242.19926,0 -1697863800000,6.383,6.385,6.381,6.381,10684.16,1697864099999,68194.34370,226,6640.88,42389.89164,0 -1697864100000,6.381,6.383,6.379,6.381,6349.59,1697864399999,40520.84271,139,3106.14,19823.42129,0 -1697864400000,6.381,6.384,6.380,6.383,11296.90,1697864699999,72097.74812,229,7127.15,45488.68471,0 -1697864700000,6.383,6.389,6.382,6.387,19362.78,1697864999999,123640.19695,319,11790.28,75281.11386,0 -1697865000000,6.387,6.390,6.387,6.389,7372.67,1697865299999,47103.56788,211,4738.93,30277.34446,0 -1697865300000,6.388,6.391,6.388,6.390,3643.82,1697865599999,23280.85424,176,1669.54,10667.26121,0 -1697865600000,6.390,6.394,6.389,6.390,17129.19,1697865899999,109476.74875,339,5869.47,37519.19668,0 -1697865900000,6.389,6.391,6.387,6.389,11797.18,1697866199999,75381.62397,304,5928.58,37883.31389,0 -1697866200000,6.388,6.392,6.388,6.390,7255.30,1697866499999,46362.31485,230,4858.18,31044.95491,0 -1697866500000,6.390,6.392,6.387,6.387,5380.92,1697866799999,34381.93037,216,778.88,4977.18909,0 -1697866800000,6.387,6.392,6.387,6.387,10762.60,1697867099999,68769.59995,210,3244.91,20735.49601,0 -1697867100000,6.387,6.393,6.387,6.391,10935.88,1697867399999,69886.05593,183,5410.72,34575.09117,0 -1697867400000,6.392,6.393,6.386,6.386,4772.66,1697867699999,30492.58385,159,1948.44,12450.16349,0 -1697867700000,6.386,6.389,6.385,6.389,6384.63,1697867999999,40772.89296,112,1693.20,10815.19066,0 -1697868000000,6.388,6.391,6.388,6.389,7666.51,1697868299999,48983.04397,218,2551.32,16301.75799,0 -1697868300000,6.388,6.389,6.384,6.384,5893.36,1697868599999,37635.69871,218,2175.75,13893.37371,0 -1697868600000,6.384,6.388,6.384,6.387,1859.55,1697868899999,11875.39593,122,598.66,3823.06977,0 -1697868900000,6.388,6.398,6.387,6.394,27938.28,1697869199999,178642.13815,385,22375.08,143066.02184,0 -1697869200000,6.395,6.401,6.392,6.401,34270.86,1697869499999,219224.42857,319,18499.68,118358.73352,0 -1697869500000,6.401,6.413,6.401,6.410,58069.57,1697869799999,372110.02077,559,33650.81,215597.05292,0 -1697869800000,6.409,6.440,6.406,6.421,380572.71,1697870099999,2443341.97855,3799,211765.54,1359558.50657,0 -1697870100000,6.422,6.426,6.420,6.425,16995.20,1697870399999,109151.62441,430,10045.34,64519.62594,0 -1697870400000,6.425,6.430,6.421,6.423,34153.81,1697870699999,219476.36026,535,15983.62,102723.36324,0 -1697870700000,6.423,6.439,6.421,6.436,37368.65,1697870999999,240376.67499,597,27026.31,173849.52465,0 -1697871000000,6.436,6.439,6.430,6.433,26499.11,1697871299999,170507.34256,456,13001.83,83662.09895,0 -1697871300000,6.433,6.435,6.427,6.433,11632.41,1697871599999,74818.36212,321,5661.50,36416.55836,0 -1697871600000,6.433,6.436,6.422,6.428,27872.73,1697871899999,179155.52611,572,10763.08,69174.71901,0 -1697871900000,6.428,6.429,6.423,6.423,11922.02,1697872199999,76614.01033,326,3850.49,24745.13537,0 -1697872200000,6.423,6.430,6.421,6.422,13142.02,1697872499999,84442.32054,497,7518.47,48311.72453,0 -1697872500000,6.421,6.428,6.420,6.427,15893.06,1697872799999,102114.03711,300,10249.85,65855.55624,0 -1697872800000,6.427,6.434,6.426,6.432,20753.86,1697873099999,133452.27246,297,16159.28,103910.57887,0 -1697873100000,6.431,6.438,6.425,6.437,21691.50,1697873399999,139485.69441,324,15441.52,99310.07018,0 -1697873400000,6.438,6.438,6.432,6.433,17745.39,1697873699999,114203.85251,323,6441.86,41458.81702,0 -1697873700000,6.433,6.450,6.431,6.449,68229.79,1697873999999,439669.40007,899,52262.10,336785.84365,0 -1697874000000,6.449,6.454,6.446,6.450,26381.15,1697874299999,170163.92668,571,14455.88,93237.39423,0 -1697874300000,6.451,6.456,6.448,6.453,28440.24,1697874599999,183527.98378,461,19907.16,128465.59265,0 -1697874600000,6.453,6.458,6.452,6.455,21327.46,1697874899999,137683.23142,395,10541.69,68054.16313,0 -1697874900000,6.456,6.464,6.455,6.461,35587.36,1697875199999,229913.52430,625,18141.73,117204.05663,0 -1697875200000,6.460,6.467,6.458,6.460,79938.29,1697875499999,516649.54943,954,46654.93,301536.69922,0 -1697875500000,6.461,6.467,6.452,6.457,80842.60,1697875799999,522247.92985,868,33896.40,219000.38365,0 -1697875800000,6.458,6.464,6.453,6.453,26961.78,1697876099999,174141.74926,403,11237.01,72590.92885,0 -1697876100000,6.454,6.460,6.454,6.458,9993.64,1697876399999,64526.60926,280,5167.39,33363.76132,0 -1697876400000,6.458,6.461,6.452,6.460,37565.69,1697876699999,242521.08186,441,21786.12,140660.33997,0 -1697876700000,6.460,6.466,6.458,6.462,20446.63,1697876999999,132153.71377,313,16241.84,104986.67533,0 -1697877000000,6.463,6.467,6.461,6.464,16768.86,1697877299999,108393.99990,379,7222.93,46692.52753,0 -1697877300000,6.464,6.465,6.456,6.458,17189.35,1697877599999,111054.07539,289,8593.58,55520.80177,0 -1697877600000,6.459,6.459,6.454,6.455,7524.43,1697877899999,48583.17370,221,2072.04,13378.97912,0 -1697877900000,6.456,6.459,6.453,6.453,12430.78,1697878199999,80263.84339,244,6117.15,39499.95819,0 -1697878200000,6.453,6.455,6.447,6.447,39031.50,1697878499999,251773.76851,439,14560.11,93927.01369,0 -1697878500000,6.446,6.458,6.444,6.455,64925.61,1697878799999,418806.53578,584,32104.18,207079.72911,0 -1697878800000,6.455,6.455,6.445,6.447,17018.17,1697879099999,109750.59543,395,6295.06,40595.04604,0 -1697879100000,6.448,6.448,6.441,6.444,31971.37,1697879399999,206010.05546,390,7138.44,46004.44998,0 -1697879400000,6.444,6.447,6.442,6.445,13720.62,1697879699999,88430.93956,290,7935.34,51145.00554,0 -1697879700000,6.444,6.445,6.440,6.441,16487.53,1697879999999,106211.89308,255,6246.47,40243.75095,0 -1697880000000,6.441,6.447,6.440,6.446,12180.45,1697880299999,78476.34336,206,9378.32,60422.66676,0 -1697880300000,6.446,6.450,6.444,6.450,25160.60,1697880599999,162218.64543,295,20474.65,132015.34227,0 -1697880600000,6.449,6.454,6.446,6.446,12773.15,1697880899999,82408.67853,290,6164.04,39771.42061,0 -1697880900000,6.446,6.449,6.443,6.443,10496.40,1697881199999,67662.73421,479,5528.02,35634.78648,0 -1697881200000,6.444,6.456,6.443,6.454,21101.05,1697881499999,136082.34247,442,15941.75,102806.28810,0 -1697881500000,6.455,6.460,6.454,6.457,19885.10,1697881799999,128386.69034,366,7323.56,47281.90056,0 -1697881800000,6.457,6.464,6.456,6.459,21149.86,1697882099999,136639.81507,354,13055.52,84344.81430,0 -1697882100000,6.459,6.466,6.456,6.463,45854.55,1697882399999,296298.46612,465,18485.60,119442.06596,0 -1697882400000,6.463,6.469,6.452,6.455,100249.28,1697882699999,647316.84169,972,52492.46,338940.35085,0 -1697882700000,6.456,6.458,6.447,6.449,17990.34,1697882999999,116060.98682,457,4716.20,30432.97950,0 -1697883000000,6.448,6.452,6.446,6.452,14126.19,1697883299999,91092.82967,380,7586.88,48928.30937,0 -1697883300000,6.452,6.459,6.449,6.457,33375.81,1697883599999,215403.43591,523,15361.80,99140.06437,0 -1697883600000,6.458,6.458,6.449,6.450,21287.03,1697883899999,137379.27930,315,6710.62,43313.50295,0 -1697883900000,6.450,6.452,6.446,6.446,9320.91,1697884199999,60106.48358,249,6378.54,41133.21999,0 -1697884200000,6.447,6.452,6.445,6.447,13351.20,1697884499999,86089.87111,314,7640.02,49270.51290,0 -1697884500000,6.447,6.448,6.443,6.443,7962.98,1697884799999,51324.36860,291,2515.62,16214.99835,0 -1697884800000,6.443,6.453,6.443,6.453,9423.61,1697885099999,60756.49824,251,7621.31,49136.11005,0 -1697885100000,6.453,6.459,6.451,6.455,9938.51,1697885399999,64171.60251,261,6959.01,44933.82090,0 -1697885400000,6.455,6.461,6.455,6.457,14950.04,1697885699999,96558.67933,329,10073.06,65059.73684,0 -1697885700000,6.457,6.460,6.449,6.451,11827.88,1697885999999,76334.87913,256,4027.90,25998.81746,0 -1697886000000,6.452,6.456,6.452,6.453,10600.45,1697886299999,68416.15436,324,6837.24,44128.19233,0 -1697886300000,6.453,6.458,6.452,6.454,13057.66,1697886599999,84289.35163,354,3899.79,25175.10752,0 -1697886600000,6.453,6.467,6.453,6.458,51500.08,1697886899999,332797.29271,653,27785.03,179542.26171,0 -1697886900000,6.457,6.465,6.457,6.464,29049.51,1697887199999,187695.42746,422,9995.13,64588.33468,0 -1697887200000,6.463,6.464,6.455,6.458,28964.25,1697887499999,187077.47990,312,4079.36,26346.17410,0 -1697887500000,6.458,6.469,6.458,6.467,27323.14,1697887799999,176646.63339,509,16125.45,104241.07655,0 -1697887800000,6.467,6.488,6.463,6.479,195621.04,1697888099999,1266667.42805,2488,107480.73,696018.03762,0 -1697888100000,6.479,6.482,6.470,6.477,69128.07,1697888399999,447694.63036,1033,40861.59,264618.42570,0 -1697888400000,6.477,6.486,6.475,6.486,39293.59,1697888699999,254692.10153,662,20890.10,135405.04308,0 -1697888700000,6.487,6.497,6.483,6.493,67196.38,1697888999999,436064.55909,1129,34813.16,225927.75016,0 -1697889000000,6.493,6.494,6.482,6.487,39051.95,1697889299999,253429.42002,545,16196.05,105107.90701,0 -1697889300000,6.486,6.491,6.483,6.489,20557,1697889599999,133346.53047,397,14332.64,92971.95589,0 -1697889600000,6.490,6.494,6.482,6.483,36270.98,1697889899999,235337.90848,707,17241.70,111893.10132,0 -1697889900000,6.483,6.487,6.481,6.486,31302.13,1697890199999,202934.41402,501,10875.95,70523.13614,0 -1697890200000,6.486,6.490,6.482,6.488,25678.97,1697890499999,166525.30079,466,12222.96,79279.69446,0 -1697890500000,6.488,6.489,6.481,6.483,15573.94,1697890799999,100966.65295,343,5453.29,35354.03246,0 -1697890800000,6.484,6.484,6.476,6.477,16562.01,1697891099999,107303.24806,474,7381.86,47829.56018,0 -1697891100000,6.478,6.487,6.478,6.484,14062.32,1697891399999,91170.54342,298,8216.49,53270.99067,0 -1697891400000,6.483,6.490,6.482,6.490,14883.13,1697891699999,96528.82596,323,6214.96,40323.21805,0 -1697891700000,6.490,6.491,6.488,6.491,10459.75,1697891999999,67874.09581,297,7142.83,46352.04322,0 -1697892000000,6.491,6.496,6.489,6.495,24490.87,1697892299999,159017.24255,430,13461.24,87405.07485,0 -1697892300000,6.495,6.496,6.491,6.493,20339.03,1697892599999,132078.74142,317,11251.25,73063.45752,0 -1697892600000,6.493,6.493,6.484,6.486,20035.68,1697892899999,129982.47213,352,13340.76,86551.08527,0 -1697892900000,6.486,6.486,6.479,6.482,13565.23,1697893199999,87925.83285,261,5390.14,34942.52756,0 -1697893200000,6.482,6.488,6.479,6.488,29670.86,1697893499999,192371.02852,451,19912.42,129111.85870,0 -1697893500000,6.488,6.492,6.478,6.479,38388.26,1697893799999,248933.45610,685,14871.39,96452.01400,0 -1697893800000,6.479,6.483,6.466,6.474,60336.70,1697894099999,390718.30783,800,28219.14,182782.06283,0 -1697894100000,6.474,6.481,6.471,6.475,14626.34,1697894399999,94726.87299,342,8233.20,53327.10408,0 -1697894400000,6.475,6.480,6.474,6.479,16706.63,1697894699999,108200.54037,269,13251.15,85823.59188,0 -1697894700000,6.479,6.491,6.479,6.487,34192.64,1697894999999,221778.89220,524,24285.72,157522.86183,0 -1697895000000,6.488,6.499,6.487,6.496,29083.47,1697895299999,188851.94808,601,15865.21,103022.48761,0 -1697895300000,6.497,6.507,6.494,6.507,39647.25,1697895599999,257700.29263,870,26697.73,173542.75722,0 -1697895600000,6.507,6.516,6.504,6.516,56705.32,1697895899999,369192.12777,1170,33305.17,216885.81460,0 -1697895900000,6.517,6.518,6.508,6.518,41832.98,1697896199999,272426.98561,841,11559.44,75300.61532,0 -1697896200000,6.518,6.532,6.516,6.525,108532.63,1697896499999,708086.02155,1824,59712.68,389614.26583,0 -1697896500000,6.525,6.531,6.522,6.528,38426.94,1697896799999,250822.25403,578,12930.81,84393.40785,0 -1697896800000,6.529,6.546,6.528,6.540,173105.69,1697897099999,1131710.19612,2115,107470.28,702616.80538,0 -1697897100000,6.539,6.547,6.537,6.544,42010.12,1697897399999,274840.92004,834,22443.09,146818.82077,0 -1697897400000,6.545,6.551,6.541,6.546,117938.48,1697897699999,772071.63491,1151,37590.28,246127.70460,0 -1697897700000,6.546,6.562,6.544,6.558,66577.82,1697897999999,436450.54886,1223,40938.91,268371.87242,0 -1697898000000,6.558,6.571,6.556,6.565,81852.95,1697898299999,537181.06255,1273,47433.29,311313.52558,0 -1697898300000,6.566,6.600,6.566,6.595,132069.16,1697898599999,869500.00538,2315,85165.35,560603.90935,0 -1697898600000,6.596,6.596,6.551,6.552,172727.50,1697898899999,1135267.60997,2539,60725.50,399126.92395,0 -1697898900000,6.553,6.573,6.550,6.572,95646.28,1697899199999,627492.01094,1095,51827.89,340022.17893,0 -1697899200000,6.571,6.587,6.568,6.583,73478.17,1697899499999,483270.52276,967,37515.45,246760.46028,0 -1697899500000,6.584,6.594,6.576,6.583,113595.50,1697899799999,747909.79460,1330,41654.18,274293.25773,0 -1697899800000,6.584,6.586,6.569,6.575,75181.53,1697900099999,494392.29949,861,31116.66,204623.70754,0 -1697900100000,6.576,6.579,6.569,6.577,32304.95,1697900399999,212398.95637,567,12315.74,80976.75886,0 -1697900400000,6.577,6.593,6.576,6.584,67447.57,1697900699999,444231.25789,1081,41869.74,275778.99201,0 -1697900700000,6.583,6.591,6.564,6.566,69821.40,1697900999999,459293.72662,1077,23150.29,152334.18087,0 -1697901000000,6.566,6.574,6.551,6.555,84824.75,1697901299999,556522.73740,1159,30548.57,200448.55776,0 -1697901300000,6.556,6.576,6.539,6.572,83751.08,1697901599999,548747.47963,1145,34345.36,225084.49391,0 -1697901600000,6.572,6.591,6.571,6.589,46336.94,1697901899999,304863.93619,690,29335.12,192986.86827,0 -1697901900000,6.588,6.594,6.584,6.588,56007.77,1697902199999,369081.57497,627,26699.37,175965.92929,0 -1697902200000,6.589,6.593,6.578,6.583,109338.27,1697902499999,720177.25397,913,38223.56,251705.42770,0 -1697902500000,6.584,6.597,6.580,6.594,55966.09,1697902799999,368706.93187,712,26248.06,172961.72632,0 -1697902800000,6.594,6.595,6.580,6.592,34158.38,1697903099999,225070.22240,615,14896.88,98154.30843,0 -1697903100000,6.593,6.600,6.589,6.594,56095.75,1697903399999,369952.65922,740,28739.81,189549.18914,0 -1697903400000,6.595,6.632,6.595,6.611,185775.78,1697903699999,1229398.15997,3504,109851.90,726888.45219,0 -1697903700000,6.612,6.627,6.610,6.623,67775.26,1697903999999,448518.64707,819,39416.54,260834.83302,0 -1697904000000,6.623,6.627,6.604,6.620,122242.66,1697904299999,808647.44522,1411,49805.35,329467.10542,0 -1697904300000,6.621,6.625,6.606,6.606,50537.15,1697904599999,334196.19256,859,15014.57,99302.35343,0 -1697904600000,6.606,6.618,6.596,6.618,55807.47,1697904899999,368540.73762,777,30189.05,199372.81791,0 -1697904900000,6.617,6.619,6.603,6.612,133723.42,1697905199999,884316.11702,1073,52609.84,347883.84228,0 -1697905200000,6.610,6.624,6.610,6.623,34360.15,1697905499999,227263.71418,457,20813.16,137642.21126,0 -1697905500000,6.624,6.627,6.613,6.619,66135.59,1697905799999,437872.88506,784,29778.12,197168.23326,0 -1697905800000,6.619,6.624,6.611,6.624,48614.75,1697906099999,321660.50149,700,32714.68,216478.63576,0 -1697906100000,6.624,6.637,6.619,6.632,58623.02,1697906399999,388708.30277,936,30620.12,203030.09885,0 -1697906400000,6.633,6.641,6.627,6.635,77753.42,1697906699999,515991.80757,875,30765.01,204161.63721,0 -1697906700000,6.636,6.642,6.630,6.637,29189.10,1697906999999,193726.36546,643,19028.95,126313.47231,0 -1697907000000,6.638,6.639,6.624,6.625,26325,1697907299999,174570.08365,513,11327.94,75122.73034,0 -1697907300000,6.625,6.633,6.590,6.603,151852.97,1697907599999,1003931.52136,1857,70232.57,464589.64017,0 -1697907600000,6.602,6.622,6.597,6.616,137327.44,1697907899999,907394.70357,1427,92914.59,613939.49548,0 -1697907900000,6.615,6.624,6.608,6.622,50748.43,1697908199999,335710.44241,624,25377.18,167864.69568,0 -1697908200000,6.621,6.636,6.621,6.628,52047.10,1697908499999,345087.74659,636,26044.03,172710.75696,0 -1697908500000,6.627,6.635,6.617,6.627,43620.49,1697908799999,288992.18615,659,21165.22,140228.79776,0 -1697908800000,6.627,6.627,6.619,6.625,11424.13,1697909099999,75668.03663,294,5319.97,35241.74774,0 -1697909100000,6.625,6.642,6.625,6.641,41204.62,1697909399999,273345.89036,604,26335.99,174720.96784,0 -1697909400000,6.641,6.645,6.639,6.642,30489.71,1697909699999,202517.02911,617,16191.82,107552.50575,0 -1697909700000,6.642,6.647,6.635,6.636,47515.50,1697909999999,315495.19533,705,17459.67,115945.95936,0 -1697910000000,6.637,6.660,6.636,6.655,113697.41,1697910299999,756214.98932,1912,63150.36,420004.47169,0 -1697910300000,6.655,6.662,6.637,6.659,95899.44,1697910599999,637822.68118,1674,50806.05,337915.88367,0 -1697910600000,6.658,6.662,6.648,6.657,42701.01,1697910899999,284221.41267,846,16468.46,109619.10895,0 -1697910900000,6.658,6.673,6.655,6.667,139840.09,1697911199999,932333.29227,1929,78511.10,523460.08311,0 -1697911200000,6.667,6.696,6.665,6.685,339089.23,1697911499999,2266683.59869,4866,173839.79,1162072.87817,0 -1697911500000,6.684,6.686,6.644,6.645,227408.85,1697911799999,1515287.78978,3062,89082.93,593781.73817,0 -1697911800000,6.645,6.649,6.608,6.616,209425.43,1697912099999,1387180.43867,2421,50895.72,337336.15638,0 -1697912100000,6.615,6.636,6.604,6.635,108448.85,1697912399999,717411.98272,1359,65992.01,436473.26211,0 -1697912400000,6.635,6.645,6.632,6.632,37268.57,1697912699999,247400.58277,582,15519.87,103036.81059,0 -1697912700000,6.632,6.640,6.630,6.638,18822.37,1697912999999,124908.97501,390,8468.31,56197.78003,0 -1697913000000,6.638,6.640,6.621,6.629,49195.31,1697913299999,326084.85906,814,20522.79,136024.84352,0 -1697913300000,6.629,6.640,6.625,6.640,30640.27,1697913599999,203198.06703,599,17683.09,117296.94124,0 -1697913600000,6.640,6.640,6.625,6.629,52073.79,1697913899999,345289.21103,692,18662.29,123747.10543,0 -1697913900000,6.629,6.633,6.624,6.627,21464.93,1697914199999,142258.98171,449,6945.55,46040.00711,0 -1697914200000,6.627,6.641,6.627,6.637,32475.03,1697914499999,215431.94476,472,18157.66,120441.86566,0 -1697914500000,6.637,6.645,6.630,6.643,49408.28,1697914799999,328020.68305,539,31762.52,210894.76709,0 -1697914800000,6.644,6.650,6.635,6.641,46159.62,1697915099999,306617.03128,788,19501.47,129538.59605,0 -1697915100000,6.640,6.641,6.623,6.624,25015.66,1697915399999,165947.10229,555,10541.96,69941.93419,0 -1697915400000,6.625,6.628,6.610,6.612,43198.36,1697915699999,285916.14459,711,19991.16,132336.54073,0 -1697915700000,6.611,6.617,6.609,6.610,21854.17,1697915999999,144516.93878,477,8825.58,58376.08493,0 -1697916000000,6.610,6.612,6.599,6.599,29194.38,1697916299999,192797.52615,514,12612.48,83313.73551,0 -1697916300000,6.598,6.606,6.597,6.605,25356.05,1697916599999,167382.08136,434,14115.72,93176.03343,0 -1697916600000,6.605,6.611,6.600,6.608,22342.71,1697916899999,147590.84266,544,12881.23,85092.59482,0 -1697916900000,6.608,6.622,6.607,6.619,39376.11,1697917199999,260514.64212,650,24798.40,164067.88299,0 -1697917200000,6.619,6.622,6.614,6.618,14492.93,1697917499999,95925.40747,350,8982.16,59450.32251,0 -1697917500000,6.618,6.624,6.615,6.620,21660.68,1697917799999,143395.41113,323,7886.06,52209.33616,0 -1697917800000,6.620,6.629,6.620,6.627,12620.20,1697918099999,83611.98273,284,5017.32,33245.01417,0 -1697918100000,6.628,6.630,6.623,6.624,7298.25,1697918399999,48361.08733,257,4074.64,26998.07233,0 -1697918400000,6.624,6.629,6.622,6.624,16914.23,1697918699999,112070.17551,444,8504.35,56347.07396,0 -1697918700000,6.624,6.628,6.613,6.627,23589.34,1697918999999,156171.03367,515,12945.14,85708.33167,0 -1697919000000,6.626,6.627,6.615,6.617,14155.62,1697919299999,93727.01529,395,2830.92,18741.27476,0 -1697919300000,6.618,6.623,6.614,6.623,17664.82,1697919599999,116930.02580,464,10382.16,68724.01848,0 -1697919600000,6.624,6.624,6.590,6.595,75360.95,1697919899999,497834.95265,1024,32777.09,216529.46807,0 -1697919900000,6.596,6.609,6.592,6.609,34836.87,1697920199999,229931.62876,576,14979,98881.38251,0 -1697920200000,6.609,6.625,6.609,6.623,39838.07,1697920499999,263536.67400,685,19708.57,130404.56271,0 -1697920500000,6.623,6.624,6.610,6.613,18630.39,1697920799999,123273.81985,437,1844.81,12202.97636,0 -1697920800000,6.613,6.613,6.594,6.599,35060.56,1697921099999,231433.39067,581,11873.47,78354.61371,0 -1697921100000,6.600,6.609,6.598,6.600,34642.19,1697921399999,228765.78884,489,19789.32,130680.63478,0 -1697921400000,6.600,6.606,6.597,6.601,10720.34,1697921699999,70761.02935,289,4448.56,29366.46276,0 -1697921700000,6.600,6.606,6.595,6.597,33808.57,1697921999999,223149.43833,457,21568.23,142367.40878,0 -1697922000000,6.597,6.615,6.591,6.606,46520.21,1697922299999,307251.59870,706,28212.24,186327.00286,0 -1697922300000,6.605,6.609,6.597,6.608,18942.41,1697922599999,125089.86366,445,9896.66,65343.06051,0 -1697922600000,6.608,6.610,6.603,6.610,11418.04,1697922899999,75451.75745,309,5131.86,33911.70061,0 -1697922900000,6.611,6.627,6.611,6.621,39295.11,1697923199999,260186.76085,529,24698.68,163540.56138,0 -1697923200000,6.622,6.630,6.622,6.625,21458.99,1697923499999,142195.20812,300,14862.71,98503.12599,0 -1697923500000,6.626,6.630,6.625,6.628,13075.79,1697923799999,86665.93518,195,5977.17,39617.61859,0 -1697923800000,6.629,6.633,6.622,6.622,22644.92,1697924099999,150125.35921,329,10436.81,69207.12589,0 -1697924100000,6.622,6.623,6.612,6.613,7532.81,1697924399999,49865.11492,308,3094.90,20491.08217,0 -1697924400000,6.613,6.615,6.610,6.614,15030.75,1697924699999,99391.03291,340,9942.48,65751.04120,0 -1697924700000,6.614,6.615,6.611,6.612,8073.07,1697924999999,53391.45479,239,5404.26,35745.42459,0 -1697925000000,6.612,6.630,6.612,6.629,9624.26,1697925299999,63727.54983,271,7535.14,49902.32292,0 -1697925300000,6.629,6.629,6.622,6.623,5682.02,1697925599999,37651.10936,262,751.26,4978.38952,0 -1697925600000,6.622,6.639,6.621,6.635,32713.13,1697925899999,216998.56874,784,18431.65,122262.35028,0 -1697925900000,6.636,6.643,6.635,6.636,50292.62,1697926199999,333879.33655,602,14926.61,99102.98768,0 -1697926200000,6.636,6.639,6.631,6.636,14206.89,1697926499999,94248.97780,384,6405.36,42494.49760,0 -1697926500000,6.636,6.638,6.631,6.634,9121,1697926799999,60514.18136,300,3959.42,26271.42978,0 -1697926800000,6.633,6.633,6.616,6.620,17613.90,1697927099999,116681.13360,425,5267.13,34883.94209,0 -1697927100000,6.620,6.620,6.610,6.616,17783.92,1697927399999,117623.42752,425,5281.03,34931.17012,0 -1697927400000,6.616,6.617,6.606,6.607,10748.38,1697927699999,71047.85376,311,3463.17,22889.54638,0 -1697927700000,6.607,6.615,6.600,6.611,11884.98,1697927999999,78523.04454,385,6121.83,40439.80524,0 -1697928000000,6.612,6.623,6.612,6.621,10560.95,1697928299999,69903.14990,278,4127.40,27314.04511,0 -1697928300000,6.621,6.628,6.620,6.621,10156.60,1697928599999,67285.29578,270,5508.79,36498.17853,0 -1697928600000,6.622,6.624,6.614,6.617,9427.35,1697928899999,62402.96215,299,5455.51,36114.83046,0 -1697928900000,6.617,6.624,6.616,6.621,10626.29,1697929199999,70354.86818,258,7029.74,46541.41632,0 -1697929200000,6.622,6.626,6.611,6.612,19670.48,1697929499999,130194.65869,447,7556.68,50029.39291,0 -1697929500000,6.612,6.620,6.606,6.606,24029.69,1697929799999,158895.99994,485,12042.74,79642.26001,0 -1697929800000,6.607,6.609,6.601,6.605,17318.96,1697930099999,114392.02669,386,10419.17,68820.70391,0 -1697930100000,6.604,6.614,6.594,6.613,37267.43,1697930399999,246038.82430,643,15517.67,102476.71251,0 -1697930400000,6.613,6.621,6.612,6.616,29998.04,1697930699999,198535.26648,401,16717.37,110641.04071,0 -1697930700000,6.616,6.624,6.616,6.621,10211.67,1697930999999,67613.04488,247,5880.02,38933.28281,0 -1697931000000,6.621,6.627,6.608,6.612,35088.51,1697931299999,232199.47800,586,17325.69,114688.96140,0 -1697931300000,6.612,6.612,6.596,6.605,32305.27,1697931599999,213231.58428,832,15101.04,99671.63825,0 -1697931600000,6.606,6.616,6.603,6.610,18529.16,1697931899999,122483.41186,436,5947.40,39317.14246,0 -1697931900000,6.611,6.620,6.610,6.619,12177.67,1697932199999,80561.63355,298,6519.62,43132.79497,0 -1697932200000,6.619,6.624,6.615,6.623,16837.24,1697932499999,111481.34621,291,6430.81,42577.90368,0 -1697932500000,6.622,6.630,6.619,6.626,18560.03,1697932799999,122939.06510,447,9604.87,63612.57709,0 -1697932800000,6.626,6.631,6.612,6.612,54221.51,1697933099999,358970.93786,942,24371.66,161368.08985,0 -1697933100000,6.613,6.628,6.607,6.626,45983.49,1697933399999,304202.04358,780,27403.06,181314.31372,0 -1697933400000,6.627,6.644,6.625,6.643,38311.09,1697933699999,254222.41540,708,23734.38,157494.39391,0 -1697933700000,6.643,6.648,6.637,6.644,48774.96,1697933999999,324036.00912,664,26131.70,173629.79609,0 -1697934000000,6.643,6.649,6.640,6.646,39503.96,1697934299999,262491.94196,497,20241.13,134501.97686,0 -1697934300000,6.645,6.654,6.643,6.651,31441.12,1697934599999,209011.64686,524,21468.92,142731.18129,0 -1697934600000,6.651,6.655,6.628,6.628,31884.23,1697934899999,211776.00170,626,11961.54,79467.17973,0 -1697934900000,6.629,6.640,6.627,6.632,31338.95,1697935199999,207926.39075,705,14335.01,95107.80254,0 -1697935200000,6.632,6.641,6.630,6.639,29708.03,1697935499999,197164.03261,538,18701.87,124123.03300,0 -1697935500000,6.639,6.649,6.634,6.649,60744.31,1697935799999,403453.69646,765,23315.27,154869.42591,0 -1697935800000,6.649,6.675,6.648,6.651,80036.70,1697936099999,533198.74245,1233,40087.65,267101.42935,0 -1697936100000,6.650,6.653,6.640,6.649,26875.52,1697936399999,178599.04210,482,13021.95,86530.97663,0 -1697936400000,6.648,6.665,6.648,6.657,45140.93,1697936699999,300472.38320,766,21391.86,142403.36433,0 -1697936700000,6.658,6.659,6.646,6.652,37817.62,1697936999999,251544.72362,576,22434.82,149227.59662,0 -1697937000000,6.652,6.674,6.650,6.672,57576.21,1697937299999,383654.00568,664,36152.61,240881.67862,0 -1697937300000,6.672,6.672,6.640,6.645,49041.24,1697937599999,326424.25875,790,15607.41,103883.83565,0 -1697937600000,6.645,6.651,6.639,6.641,26606.34,1697937899999,176802.35435,500,12148.10,80732.58709,0 -1697937900000,6.640,6.641,6.626,6.627,33212.57,1697938199999,220249.42630,597,12095.31,80214.82351,0 -1697938200000,6.626,6.638,6.623,6.624,33404.35,1697938499999,221525.23676,669,16881.96,111973.29771,0 -1697938500000,6.623,6.623,6.606,6.613,42659.63,1697938799999,282118.09752,888,19055.97,126021.72674,0 -1697938800000,6.613,6.617,6.609,6.610,30276.25,1697939099999,200232.04613,581,11246.83,74389.91932,0 -1697939100000,6.609,6.618,6.607,6.618,16443.67,1697939399999,108738.23720,370,7020.24,46433.13855,0 -1697939400000,6.618,6.637,6.618,6.635,80427.83,1697939699999,533146.59371,886,47365.15,313998.22292,0 -1697939700000,6.635,6.643,6.621,6.628,44861.20,1697939999999,297523.43947,822,17594.58,116690.57297,0 -1697940000000,6.628,6.628,6.617,6.619,40621.81,1697940299999,268997.76303,659,14906.48,98718.41906,0 -1697940300000,6.618,6.622,6.614,6.614,14827.27,1697940599999,98130.46527,388,8356.19,55304.80644,0 -1697940600000,6.614,6.617,6.607,6.611,18791.36,1697940899999,124228.75871,328,6697.94,44282.66773,0 -1697940900000,6.611,6.611,6.600,6.601,22364.05,1697941199999,147679.67768,401,7173.53,47370.99998,0 -1697941200000,6.601,6.603,6.592,6.596,34459.16,1697941499999,227333.38671,515,13647.45,90026.37334,0 -1697941500000,6.595,6.597,6.584,6.588,50873.90,1697941799999,335284.85964,639,11831.90,77972.76010,0 -1697941800000,6.588,6.593,6.585,6.587,17965.66,1697942099999,118391.92775,445,6706.67,44198.54846,0 -1697942100000,6.586,6.588,6.567,6.579,82784.89,1697942399999,544312.56893,1165,36258.18,238368.43427,0 -1697942400000,6.579,6.585,6.575,6.579,15707.28,1697942699999,103352.25886,369,7617.56,50127.98091,0 -1697942700000,6.578,6.580,6.566,6.569,35705.07,1697942999999,234634.20379,597,20706.85,136070.26825,0 -1697943000000,6.570,6.579,6.569,6.570,18620.46,1697943299999,122396.28870,385,7110.24,46732.54559,0 -1697943300000,6.570,6.584,6.570,6.583,15661.10,1697943599999,103016.35589,315,10479.69,68929.67249,0 -1697943600000,6.583,6.583,6.569,6.578,28099.75,1697943899999,184811.87881,512,10063.25,66187.82730,0 -1697943900000,6.577,6.588,6.577,6.584,19593.63,1697944199999,128981.39369,400,11756.72,77402.65852,0 -1697944200000,6.584,6.589,6.579,6.587,17345.05,1697944499999,114186.78387,329,7713.46,50785.53500,0 -1697944500000,6.588,6.604,6.585,6.601,54451.26,1697944799999,359104.44813,796,23294.39,153634.21650,0 -1697944800000,6.600,6.600,6.580,6.583,23597.32,1697945099999,155424.71169,414,8302.95,54666.52255,0 -1697945100000,6.583,6.590,6.582,6.582,18791.93,1697945399999,123764.96480,340,10154.50,66880.43627,0 -1697945400000,6.582,6.589,6.579,6.586,26931.40,1697945699999,177304.62509,455,13679.64,90063.41913,0 -1697945700000,6.586,6.589,6.578,6.586,11451.17,1697945999999,75385.81987,304,4297.57,28295.21547,0 -1697946000000,6.586,6.590,6.584,6.584,20731.58,1697946299999,136571.60591,369,10556.79,69547.07396,0 -1697946300000,6.584,6.584,6.574,6.577,40243.06,1697946599999,264714.70118,515,29252.95,192415.63875,0 -1697946600000,6.576,6.590,6.574,6.585,28706.51,1697946899999,188912.45225,503,14504.31,95466.59703,0 -1697946900000,6.585,6.594,6.584,6.593,13804.65,1697947199999,90973.31317,302,6632.63,43711.62085,0 -1697947200000,6.593,6.593,6.582,6.589,16993.25,1697947499999,111920.74902,350,9615.39,63320.85430,0 -1697947500000,6.588,6.598,6.588,6.595,10860.41,1697947799999,71616.73283,342,6017.29,39674.27044,0 -1697947800000,6.596,6.601,6.590,6.599,15246.71,1697948099999,100583.68637,370,7786.77,51371.84660,0 -1697948100000,6.598,6.606,6.597,6.600,33140.20,1697948399999,218758.82077,605,17223.61,113696.92500,0 -1697948400000,6.601,6.610,6.599,6.610,36953.33,1697948699999,244143.15693,510,26701.19,176408.22043,0 -1697948700000,6.610,6.616,6.609,6.616,26120.64,1697948999999,172726.86686,361,20548.65,135886.26948,0 -1697949000000,6.616,6.625,6.614,6.624,36139.61,1697949299999,239217.52770,538,19435.07,128653.26482,0 -1697949300000,6.624,6.634,6.623,6.623,36870.04,1697949599999,244363.21892,639,13128.98,87036.92647,0 -1697949600000,6.623,6.636,6.622,6.631,24882.66,1697949899999,164918.90433,464,12836,85112.60585,0 -1697949900000,6.631,6.639,6.628,6.638,32339.49,1697950199999,214572.73867,612,12574.76,83438.37972,0 -1697950200000,6.638,6.641,6.627,6.629,31987.52,1697950499999,212210.56912,1267,9629.74,63900.17663,0 -1697950500000,6.629,6.634,6.627,6.630,12383.42,1697950799999,82108.28214,292,5617.62,37250.20704,0 -1697950800000,6.631,6.644,6.631,6.644,36930.09,1697951099999,245130.61134,653,26586.18,176465.96892,0 -1697951100000,6.643,6.653,6.630,6.633,58501.69,1697951399999,388596.05828,902,28113.05,186760.57519,0 -1697951400000,6.633,6.648,6.633,6.647,25697.96,1697951699999,170670.51195,445,18101.68,120238.34580,0 -1697951700000,6.647,6.658,6.647,6.658,42999.35,1697951999999,286050.14064,555,20286.42,134946.64703,0 -1697952000000,6.659,6.674,6.658,6.672,49276.47,1697952299999,328376.34250,819,26884.19,179166.87575,0 -1697952300000,6.672,6.681,6.665,6.668,46250.32,1697952599999,308701.24795,1064,18992.16,126791.92053,0 -1697952600000,6.668,6.678,6.665,6.671,37272.96,1697952899999,248679.64583,614,21604.05,144148.89026,0 -1697952900000,6.671,6.683,6.670,6.683,28296.34,1697953199999,188941.04157,516,22013.29,147005.33482,0 -1697953200000,6.684,6.686,6.668,6.668,52068.79,1697953499999,347751.03801,623,11457.21,76472.55656,0 -1697953500000,6.668,6.674,6.660,6.671,55073.04,1697953799999,367176.60912,731,26584.10,177277.24696,0 -1697953800000,6.672,6.690,6.671,6.684,71902.04,1697954099999,480424.78928,915,41110.43,274779.75264,0 -1697954100000,6.684,6.710,6.681,6.689,137963.17,1697954399999,923803.56454,2370,71943.85,481780.78554,0 -1697954400000,6.689,6.716,6.681,6.708,183813.86,1697954699999,1231955.74443,2331,119463.24,800679.31775,0 -1697954700000,6.708,6.710,6.696,6.705,37234.37,1697954999999,249618.65778,803,20943.32,140401.66637,0 -1697955000000,6.705,6.719,6.701,6.704,60568.40,1697955299999,406422.30018,930,27038.77,181435.75715,0 -1697955300000,6.704,6.713,6.689,6.691,70701.75,1697955599999,473695.37192,937,28157.94,188696.35374,0 -1697955600000,6.691,6.705,6.680,6.690,116584.92,1697955899999,780457.21996,1241,70182.16,469845.11852,0 -1697955900000,6.690,6.696,6.684,6.685,20961.55,1697956199999,140259.57651,450,9871.16,66064.69872,0 -1697956200000,6.686,6.687,6.679,6.683,20947.51,1697956499999,139993.96019,569,12966.39,86659.10055,0 -1697956500000,6.683,6.694,6.683,6.691,45691.17,1697956799999,305620.00849,742,20351.60,136117.96481,0 -1697956800000,6.692,6.695,6.688,6.690,15656.06,1697957099999,104764.32398,435,8894.42,59519.03561,0 -1697957100000,6.689,6.692,6.674,6.677,25154.87,1697957399999,168091.27366,421,8648.47,57803.29516,0 -1697957400000,6.677,6.687,6.675,6.675,33627.18,1697957699999,224640.12924,513,16807.90,112285.93872,0 -1697957700000,6.675,6.679,6.671,6.679,23587.98,1697957999999,157432.67349,347,6584.91,43959.92897,0 -1697958000000,6.678,6.680,6.655,6.658,69479.84,1697958299999,463263.75745,941,26128.74,174282.95655,0 -1697958300000,6.658,6.663,6.650,6.660,39103.62,1697958599999,260316.22141,590,21990.35,146412.71461,0 -1697958600000,6.660,6.666,6.647,6.655,54445.79,1697958899999,362342.67369,721,25438.73,169333.53607,0 -1697958900000,6.655,6.675,6.653,6.669,68342.81,1697959199999,455565.97215,734,45619.63,304112.94362,0 -1697959200000,6.668,6.680,6.667,6.677,45608.32,1697959499999,304398.70632,592,30216.66,201678.47498,0 -1697959500000,6.677,6.683,6.669,6.676,40634.85,1697959799999,271271.82214,562,23598.83,157572.79495,0 -1697959800000,6.677,6.677,6.643,6.650,103197.40,1697960099999,686585.15333,1365,45101.98,300086.03592,0 -1697960100000,6.650,6.657,6.628,6.632,85117.87,1697960399999,565193.94103,1329,31184.63,207117.90995,0 -1697960400000,6.632,6.635,6.521,6.578,861337.06,1697960699999,5666381.80760,12808,389520.89,2563372.67961,0 -1697960700000,6.578,6.620,6.568,6.614,184050.16,1697960999999,1214914.32978,2982,104560.54,690365.23925,0 -1697961000000,6.613,6.614,6.589,6.601,109037.11,1697961299999,720021.75785,1453,53036.33,350347.53524,0 -1697961300000,6.601,6.603,6.591,6.597,36130.38,1697961599999,238352.93564,699,14354.40,94715.07312,0 -1697961600000,6.596,6.621,6.594,6.615,67025.91,1697961899999,442847.58165,1071,35030.75,231496.05789,0 -1697961900000,6.615,6.618,6.602,6.602,42393.48,1697962199999,280252.57671,877,20414.32,134974.46207,0 -1697962200000,6.602,6.619,6.600,6.617,46407.51,1697962499999,306918.42235,591,23698.43,156703.59574,0 -1697962500000,6.617,6.623,6.604,6.605,39463.81,1697962799999,261088.97307,647,17977.23,118970.30627,0 -1697962800000,6.605,6.609,6.591,6.592,79928.44,1697963099999,527587.94410,821,33402.99,220475.56075,0 -1697963100000,6.592,6.595,6.570,6.571,99575.72,1697963399999,655197.71988,1156,47799.94,314563.36888,0 -1697963400000,6.570,6.572,6.544,6.567,159054.29,1697963699999,1043062.71494,1878,80070.45,525093.55958,0 -1697963700000,6.568,6.580,6.565,6.568,110097.83,1697963999999,723690.06194,1059,46990.59,308861.83816,0 -1697964000000,6.568,6.583,6.568,6.581,43028.09,1697964299999,283032.11735,616,19271.04,126745.22609,0 -1697964300000,6.580,6.592,6.575,6.580,54364.40,1697964599999,357890.30426,849,27489.28,180952.10672,0 -1697964600000,6.580,6.582,6.557,6.557,52434.25,1697964899999,344445.33409,711,11826.28,77661.18727,0 -1697964900000,6.557,6.565,6.550,6.558,59168.40,1697965199999,388120.57175,643,17743.34,116346.29281,0 -1697965200000,6.558,6.571,6.555,6.570,55931.79,1697965499999,367174.48191,901,30589.63,200783.41428,0 -1697965500000,6.571,6.588,6.570,6.581,38661.44,1697965799999,254376.03989,770,25048.31,164781.01498,0 -1697965800000,6.582,6.592,6.580,6.587,37811.92,1697966099999,249035.21386,694,18701.59,123178.54295,0 -1697966100000,6.587,6.605,6.586,6.598,73959.58,1697966399999,487847.63891,854,42849.04,282629.67893,0 -1697966400000,6.599,6.608,6.593,6.607,17439.53,1697966699999,115112.90233,396,8427.47,55629.88573,0 -1697966700000,6.608,6.612,6.599,6.603,20041.03,1697966999999,132415.45441,491,8769.70,57940.53588,0 -1697967000000,6.604,6.613,6.601,6.601,29947.21,1697967299999,197852.77087,564,9138.16,60386.58422,0 -1697967300000,6.600,6.600,6.590,6.592,35972.35,1697967599999,237206.37485,615,19103.99,125984.33518,0 -1697967600000,6.592,6.609,6.592,6.601,15220.72,1697967899999,100478.32206,410,9008.47,59465.43185,0 -1697967900000,6.602,6.606,6.588,6.590,26276.61,1697968199999,173279.96893,553,11230.84,74057.00441,0 -1697968200000,6.591,6.594,6.583,6.587,44736.54,1697968499999,294686.91307,609,23050.54,151852.15314,0 -1697968500000,6.586,6.586,6.576,6.577,22935.41,1697968799999,150921.06750,425,5471.28,36008.42341,0 -1697968800000,6.576,6.593,6.575,6.587,23888.72,1697969099999,157279.43483,561,14150.99,93146.20309,0 -1697969100000,6.587,6.594,6.584,6.594,11406.78,1697969399999,75139.97776,330,4906.37,32322.76555,0 -1697969400000,6.594,6.601,6.594,6.599,19243.53,1697969699999,126964.31207,404,8953.19,59069.34026,0 -1697969700000,6.599,6.607,6.593,6.604,25089.92,1697969999999,165580.09716,493,14128.35,93252.10068,0 -1697970000000,6.604,6.604,6.592,6.592,20021.83,1697970299999,132112.37039,386,7989.81,52711.00509,0 -1697970300000,6.592,6.603,6.591,6.601,27067.74,1697970599999,178587.37226,487,13148.80,86752.43999,0 -1697970600000,6.601,6.610,6.598,6.609,19056.57,1697970899999,125871.14786,385,13396.56,88493.99294,0 -1697970900000,6.609,6.619,6.608,6.613,38147.33,1697971199999,252319.69619,750,14155.53,93629.74500,0 -1697971200000,6.613,6.625,6.611,6.623,27597.74,1697971499999,182681.59226,536,15132.90,100186.10552,0 -1697971500000,6.624,6.629,6.611,6.612,46996.34,1697971799999,311130.51424,624,18885.95,125047.98097,0 -1697971800000,6.613,6.618,6.604,6.613,21334.37,1697972099999,141041.81903,450,10524.99,69580.82149,0 -1697972100000,6.614,6.614,6.605,6.605,16809.46,1697972399999,111112.96977,344,10570.19,69878.64967,0 -1697972400000,6.605,6.610,6.603,6.603,17469.41,1697972699999,115411.00882,442,9099.70,60115.83189,0 -1697972700000,6.603,6.607,6.596,6.601,24350.39,1697972999999,160744.02333,486,11321.70,74737.70776,0 -1697973000000,6.601,6.602,6.597,6.600,13010.97,1697973299999,85867.11950,333,5757.87,37998.33674,0 -1697973300000,6.600,6.603,6.590,6.595,23186.23,1697973599999,152942.48902,477,10647.58,70240.06368,0 -1697973600000,6.595,6.600,6.591,6.597,25731,1697973899999,169689.72588,457,14100.17,92989.84671,0 -1697973900000,6.597,6.605,6.586,6.589,38138.17,1697974199999,251566.20472,619,17844.52,117740.16356,0 -1697974200000,6.589,6.591,6.570,6.573,52182.61,1697974499999,343405.95942,923,24341.96,160195.00047,0 -1697974500000,6.572,6.575,6.556,6.569,95064.74,1697974799999,624013.91783,1338,31442.72,206462.95925,0 -1697974800000,6.569,6.576,6.564,6.571,20885.55,1697975099999,137240.78524,550,10255.58,67400.42892,0 -1697975100000,6.570,6.579,6.558,6.558,35048.33,1697975399999,230185.51687,758,13240.65,86939.23430,0 -1697975400000,6.558,6.563,6.550,6.562,49560.41,1697975699999,324865.05207,832,27339.33,179199.70507,0 -1697975700000,6.562,6.569,6.556,6.568,25164.73,1697975999999,165147.35260,570,10298.86,67593.67660,0 -1697976000000,6.567,6.580,6.563,6.580,55944.41,1697976299999,367793.14072,1442,29124.59,191482.39548,0 -1697976300000,6.581,6.586,6.577,6.579,45239.98,1697976599999,297773.29103,758,20224.59,133135.21668,0 -1697976600000,6.578,6.586,6.578,6.584,27171.84,1697976899999,178864.94563,558,15304.56,100743.89640,0 -1697976900000,6.584,6.587,6.577,6.584,28917.39,1697977199999,190385.49919,447,16462.98,108388.54325,0 -1697977200000,6.585,6.592,6.584,6.588,20682.38,1697977499999,136254.19317,377,6687.94,44056.61668,0 -1697977500000,6.588,6.594,6.587,6.593,19397.12,1697977799999,127860.72636,390,10991.39,72455.77138,0 -1697977800000,6.593,6.593,6.579,6.580,34996.06,1697978099999,230424.75282,535,11173.12,73559.89962,0 -1697978100000,6.580,6.584,6.578,6.579,27046.27,1697978399999,177977.60022,331,13017.71,85666.93940,0 -1697978400000,6.579,6.581,6.567,6.567,37272.37,1697978699999,244951.86317,554,15680.45,103065.25006,0 -1697978700000,6.567,6.575,6.560,6.573,59558.85,1697978999999,391167.66691,656,33856.54,222379.83374,0 -1697979000000,6.573,6.573,6.560,6.561,19192.64,1697979299999,126007.82465,324,2329.50,15289.92328,0 -1697979300000,6.561,6.562,6.554,6.556,19617.67,1697979599999,128644.29958,391,8775.13,57546.39647,0 -1697979600000,6.557,6.568,6.554,6.565,18133.58,1697979899999,119008.57670,401,12357.43,81087.93655,0 -1697979900000,6.566,6.577,6.563,6.573,40171.01,1697980199999,264003.23600,511,29664.25,194974.19713,0 -1697980200000,6.573,6.576,6.563,6.566,20997.15,1697980499999,137917.61297,300,5080.04,33376.70608,0 -1697980500000,6.565,6.569,6.560,6.560,19167.97,1697980799999,125822.94511,342,10996.13,72186.60121,0 -1697980800000,6.560,6.574,6.560,6.573,31053.63,1697981099999,203994.46514,436,16549.64,108698.70405,0 -1697981100000,6.574,6.585,6.570,6.570,47778,1697981399999,314298.00824,627,31326.10,206083.78748,0 -1697981400000,6.570,6.573,6.556,6.560,32426.38,1697981699999,212848.49152,627,12869.69,84481.10498,0 -1697981700000,6.560,6.573,6.554,6.559,67426.11,1697981999999,442588.21834,799,44436.42,291760.42710,0 -1697982000000,6.558,6.564,6.554,6.560,21105.95,1697982299999,138457.60526,456,9557.41,62701.17859,0 -1697982300000,6.560,6.571,6.558,6.561,18204.06,1697982599999,119498.64999,455,7117.77,46716.49060,0 -1697982600000,6.562,6.580,6.561,6.577,34617.71,1697982899999,227553.37366,506,19542.52,128452.40977,0 -1697982900000,6.576,6.586,6.573,6.576,20459.35,1697983199999,134603.90576,401,7929.02,52163.28315,0 -1697983200000,6.576,6.582,6.567,6.571,30750.35,1697983499999,202148.42643,593,14467.36,95121.18963,0 -1697983500000,6.571,6.584,6.571,6.584,25961.45,1697983799999,170756.16967,435,16201.94,106561.87764,0 -1697983800000,6.583,6.587,6.575,6.579,31392.37,1697984099999,206547.17706,370,11113.86,73136.98267,0 -1697984100000,6.580,6.580,6.568,6.570,24703.62,1697984399999,162437.01938,453,9896.51,65072.14249,0 -1697984400000,6.570,6.572,6.553,6.561,48196.29,1697984699999,316166.30853,762,23653.87,155176.64456,0 -1697984700000,6.560,6.560,6.547,6.550,41743.35,1697984999999,273489.42586,643,12729.43,83411.55145,0 -1697985000000,6.549,6.556,6.547,6.554,45203.94,1697985299999,296160.76798,740,24984.75,163692.86417,0 -1697985300000,6.555,6.555,6.546,6.547,11829.82,1697985599999,77479.05581,412,3504.69,22952.64394,0 -1697985600000,6.547,6.549,6.538,6.546,36934,1697985899999,241704.48699,646,15733.15,102977.53134,0 -1697985900000,6.545,6.548,6.530,6.530,45705.14,1697986199999,298834.01144,818,14261.34,93265.53385,0 -1697986200000,6.530,6.544,6.525,6.538,74586.91,1697986499999,487298.20831,1325,34724.02,226902.28906,0 -1697986500000,6.538,6.544,6.532,6.535,36828.76,1697986799999,240733.34200,655,20234.50,132282.14167,0 -1697986800000,6.535,6.539,6.517,6.528,85851.27,1697987099999,560150.78955,1570,33549.56,218961.77536,0 -1697987100000,6.528,6.531,6.497,6.530,155132.94,1697987399999,1010370.52725,3111,70496.23,459368.79702,0 -1697987400000,6.530,6.532,6.512,6.516,56487.37,1697987699999,368261.90870,981,19125.67,124714.52552,0 -1697987700000,6.515,6.533,6.510,6.528,85539.57,1697987999999,557952.96383,1273,43714.22,285170.27454,0 -1697988000000,6.528,6.538,6.520,6.526,61410.73,1697988299999,401001.23958,924,36689.75,239606.81722,0 -1697988300000,6.526,6.534,6.522,6.531,45936.91,1697988599999,299863.17322,673,16986.07,110884.84998,0 -1697988600000,6.531,6.534,6.521,6.521,31222.19,1697988899999,203855.39966,659,12487.37,81526.53591,0 -1697988900000,6.521,6.532,6.518,6.526,30231.08,1697989199999,197248.14676,584,15620.22,101914.84519,0 -1697989200000,6.527,6.528,6.518,6.522,30783.71,1697989499999,200806.32146,615,17790.33,116044.19110,0 -1697989500000,6.522,6.529,6.518,6.520,84596.42,1697989799999,551855.36552,1259,44622.09,291101.20221,0 -1697989800000,6.520,6.528,6.515,6.525,88819.31,1697990099999,579224.92162,1019,42600.84,277864.61050,0 -1697990100000,6.525,6.533,6.522,6.533,46303.74,1697990399999,302286.64706,659,35887.72,234289.60808,0 -1697990400000,6.534,6.549,6.532,6.548,107335.89,1697990699999,701867.66345,1196,56257.40,367941.15268,0 -1697990700000,6.548,6.548,6.533,6.537,41889.63,1697990999999,273917.15719,621,11928.12,77978.90061,0 -1697991000000,6.537,6.551,6.536,6.545,86605.33,1697991299999,566921.43174,1147,29526.39,193297.94494,0 -1697991300000,6.544,6.560,6.538,6.558,90705.23,1697991599999,594197.66807,1101,48606.13,318465.16470,0 -1697991600000,6.559,6.567,6.556,6.564,38813.61,1697991899999,254700.41568,595,25892.44,169923.13584,0 -1697991900000,6.564,6.571,6.558,6.559,56082.12,1697992199999,368162.37918,829,18474.43,121321.44017,0 -1697992200000,6.559,6.579,6.558,6.576,84681.51,1697992499999,556561.32819,1503,46043.85,302663.97289,0 -1697992500000,6.575,6.593,6.574,6.583,131189.80,1697992799999,863677.67306,1875,75521.25,497193.54148,0 -1697992800000,6.583,6.591,6.581,6.591,29424.35,1697993099999,193793.26392,608,19540.06,128692.95403,0 -1697993100000,6.591,6.608,6.589,6.592,128557.96,1697993399999,848084.97879,1667,68858.33,454286.42343,0 -1697993400000,6.593,6.598,6.586,6.598,43070.02,1697993699999,283893.15376,739,27795.35,183220.91267,0 -1702943700000,10.862,10.902,10.861,10.897,77015.13,1702943999999,838421.20144,1855,59225.51,644772.27602,0 -1702944000000,10.898,10.902,10.850,10.863,60770.58,1702944299999,660718.87341,2319,27625.55,300348.74682,0 -1702944300000,10.863,10.895,10.858,10.880,49494.43,1702944599999,538117.70180,1803,32688.72,355408.40175,0 -1702944600000,10.879,10.904,10.830,10.859,87252.29,1702944899999,948035.24385,2897,33995.27,369676.49350,0 -1702944900000,10.860,10.885,10.836,10.844,69377.57,1702945199999,753904.58241,2132,31122.08,338300.84266,0 -1702945200000,10.845,10.852,10.804,10.839,61838.83,1702945499999,669773.58810,2150,29646.54,321278.98330,0 -1702945500000,10.840,10.865,10.833,10.851,34505.38,1702945799999,374318.91492,1418,17870.90,193836.42480,0 -1702945800000,10.851,10.855,10.832,10.850,27512.87,1702946099999,298299.53624,1151,10905.35,118237.41516,0 -1702946100000,10.850,10.903,10.848,10.902,54654.32,1702946399999,594887.26600,2037,31116.12,338604.53166,0 -1702946400000,10.903,10.920,10.887,10.920,42957.83,1702946699999,468501.86308,1834,24490.94,267134.03637,0 -1702946700000,10.920,10.926,10.874,10.881,49513.08,1702946999999,539643.78648,1759,18947.45,206553.86650,0 -1702947000000,10.880,10.889,10.858,10.881,36755.19,1702947299999,399625.15788,1288,14923.52,162295.70201,0 -1702947300000,10.881,10.885,10.855,10.867,26510.74,1702947599999,288176.54850,1074,11463.51,124628.90965,0 -1702947600000,10.868,10.873,10.833,10.846,31941.56,1702947899999,346531.30863,1372,14811.85,160721.72843,0 -1702947900000,10.846,10.854,10.821,10.846,38037.24,1702948199999,412170.89945,1395,15944.30,172769.83366,0 -1702948200000,10.846,10.889,10.839,10.887,39124.52,1702948499999,425245.51554,1445,25131.24,273151.94404,0 -1702948500000,10.888,10.902,10.867,10.878,46146.31,1702948799999,502409.27800,1707,25508.47,277753.00086,0 -1702948800000,10.877,10.897,10.870,10.897,21409.73,1702949099999,232924.85568,1118,8419.08,91609.53363,0 -1702949100000,10.896,10.921,10.894,10.917,45696.83,1702949399999,498584.07928,1569,19004.67,207356.51017,0 -1702949400000,10.917,10.920,10.896,10.896,31716.05,1702949699999,346022.16565,1167,13910.19,151787.95846,0 -1702949700000,10.895,10.912,10.888,10.907,39169.16,1702949999999,426842.45068,1349,22017.26,239935.54149,0 -1702950000000,10.906,10.930,10.900,10.929,29654.54,1702950299999,323776.81529,1442,17591.65,192077.60082,0 -1702950300000,10.929,10.942,10.914,10.920,47859.77,1702950599999,523031.78943,1837,21792.65,238223.27886,0 -1702950600000,10.920,10.966,10.914,10.965,59961.78,1702950899999,656209.54729,2345,32348.30,354083.41593,0 -1702950900000,10.966,11.014,10.962,11.011,138261.89,1702951199999,1520230.19607,4806,72056.35,792463.09765,0 -1702951200000,11.011,11.030,10.987,11.005,102217.15,1702951499999,1125164.34226,3892,40333.50,444047.28285,0 -1702951500000,11.004,11.022,10.992,10.993,49578.10,1702951799999,545777.36013,2046,18767.83,206662.11574,0 -1702951800000,10.993,11.007,10.971,10.986,51577.69,1702952099999,566722.02872,2004,22803.49,250570.77273,0 -1702952100000,10.986,10.986,10.948,10.954,42863.56,1702952399999,469983.05631,1927,17638.16,193386.80505,0 -1702952400000,10.953,10.959,10.932,10.935,35743.74,1702952699999,391289.68264,1726,17442.54,190946.42743,0 -1702952700000,10.935,10.953,10.926,10.934,37518.18,1702952999999,410370.62350,1371,20288.91,221925.23966,0 -1702953000000,10.934,10.948,10.909,10.919,92972.36,1702953299999,1015981.83583,2058,38261.52,418100.92413,0 -1702953300000,10.918,10.944,10.913,10.944,21636.31,1702953599999,236495.10162,1067,11810.99,129104.66117,0 -1702953600000,10.943,10.964,10.924,10.926,27707.72,1702953899999,303173.12629,1064,9468.63,103631.52625,0 -1702953900000,10.925,10.939,10.913,10.934,31473.84,1702954199999,343854.14806,1120,14853.00,162270.06392,0 -1702954200000,10.933,10.934,10.903,10.909,39366.70,1702954499999,429732.58218,1321,16494.39,180070.84293,0 -1702954500000,10.909,10.931,10.902,10.904,27047.48,1702954799999,295137.19426,1159,14647.39,159833.64393,0 -1702954800000,10.903,10.908,10.880,10.884,51760.38,1702955099999,563826.36898,1882,14968.33,163081.37064,0 -1702955100000,10.884,10.903,10.880,10.880,32729.23,1702955399999,356507.65306,1312,16079.09,175172.81621,0 -1702955400000,10.879,10.884,10.857,10.871,62504.92,1702955699999,679359.20990,1754,20690.03,224942.28306,0 -1702955700000,10.871,10.897,10.870,10.887,59342.05,1702955999999,645978.90896,1952,34258.75,372980.78961,0 -1702956000000,10.885,10.932,10.882,10.932,30616.17,1702956299999,333942.63245,1240,20998.06,229036.67545,0 -1702956300000,10.932,10.935,10.909,10.928,36903.76,1702956599999,403000.31620,1225,17705.24,193328.59124,0 -1702956600000,10.927,10.933,10.909,10.918,26282.19,1702956899999,286975.67106,1129,13170.71,143829.09221,0 -1702956900000,10.918,10.933,10.909,10.920,26593.67,1702957199999,290417.56531,1122,15664.76,171063.98060,0 -1702957200000,10.919,10.948,10.915,10.939,43150.39,1702957499999,471726.30706,1345,22808.56,249402.79368,0 -1702957500000,10.939,10.946,10.914,10.920,48473.98,1702957799999,529914.19554,1568,21250.97,232373.71139,0 -1702957800000,10.921,10.923,10.910,10.912,14993.41,1702958099999,163672.73278,859,7671.35,83743.76293,0 -1702958100000,10.912,10.933,10.906,10.925,47508.29,1702958399999,518875.26667,1402,34420.38,375970.27563,0 -1702958400000,10.925,10.953,10.921,10.950,31549.46,1702958699999,344989.65320,1363,14254.13,155888.18566,0 -1702958700000,10.950,10.953,10.923,10.932,41389.03,1702958999999,452902.15389,1274,15093.96,165171.57442,0 -1702959000000,10.932,10.940,10.924,10.932,27682.76,1702959299999,302623.47757,896,9828.70,107453.86976,0 -1702959300000,10.933,10.937,10.909,10.910,29878.10,1702959599999,326298.19571,978,9510.80,103884.59830,0 -1702959600000,10.910,10.934,10.907,10.925,33971.57,1702959899999,371013.79768,1050,25989.42,283848.18339,0 -1702959900000,10.925,10.925,10.891,10.899,24761.05,1702960199999,269878.92715,999,9098.60,99158.13075,0 -1702960200000,10.899,10.904,10.849,10.853,41773.58,1702960499999,454196.62297,1739,10746.87,116887.51027,0 -1702960500000,10.854,10.856,10.819,10.837,81273.25,1702960799999,880532.06305,2279,25850.63,280059.24672,0 -1702960800000,10.838,10.846,10.800,10.811,75138.12,1702961099999,812634.47748,2692,18571.36,200930.51716,0 -1702961100000,10.812,10.864,10.809,10.863,66267.05,1702961399999,718393.04219,2249,44417.33,481620.09896,0 -1702961400000,10.864,10.877,10.857,10.876,79179.64,1702961699999,860656.64687,2468,49078.92,533497.83667,0 -1702961700000,10.876,10.891,10.867,10.881,43157.38,1702961999999,469492.19901,1789,27430.30,298407.10223,0 -1702962000000,10.881,10.895,10.844,10.858,45242.21,1702962299999,491756.87103,1831,17473.86,190072.48254,0 -1702962300000,10.858,10.874,10.827,10.841,39454.82,1702962599999,427979.52723,1557,14974.36,162541.08736,0 -1702962600000,10.842,10.854,10.819,10.830,48518.79,1702962899999,525749.37214,1497,22347.28,242188.40826,0 -1702962900000,10.829,10.856,10.827,10.855,26911.80,1702963199999,291725.93144,1014,14342.45,155495.36212,0 -1702963200000,10.855,10.858,10.829,10.838,24399.35,1702963499999,264575.11516,1067,9404.64,101980.15640,0 -1702963500000,10.837,10.860,10.835,10.854,36930.12,1702963799999,400644.02891,1030,20911.11,226870.95511,0 -1702963800000,10.854,10.854,10.825,10.836,22761.58,1702964099999,246658.32094,959,9617.98,104199.00434,0 -1702964100000,10.836,10.838,10.826,10.834,14379.45,1702964399999,155752.76369,649,6379.27,69102.30527,0 -1702964400000,10.834,10.840,10.822,10.833,21812.59,1702964699999,236279.57908,786,8597.01,93118.42233,0 -1702964700000,10.834,10.843,10.812,10.838,35055.54,1702964999999,379561.26449,1077,16557.45,179264.80031,0 -1702965000000,10.839,10.856,10.835,10.849,17219.53,1702965299999,186792.35761,785,8319.57,90244.65747,0 -1702965300000,10.850,10.863,10.848,10.857,21846.08,1702965599999,237158.58951,890,9463.79,102741.86554,0 -1702965600000,10.857,10.873,10.831,10.842,32020.59,1702965899999,347518.76945,1242,12441.90,135077.58955,0 -1702965900000,10.842,10.844,10.811,10.816,31992.98,1702966199999,346284.65047,1169,17433.87,188700.49041,0 -1702966200000,10.817,10.819,10.781,10.802,76936.98,1702966499999,830863.38280,2252,32211.91,347913.58315,0 -1702966500000,10.803,10.842,10.761,10.839,67600.66,1702966799999,729860.91755,2794,31848.76,344183.25704,0 -1702966800000,10.839,10.858,10.836,10.857,31076.24,1702967099999,337027.79498,1326,20653.24,224004.38686,0 -1702967100000,10.856,10.882,10.849,10.854,42159.89,1702967399999,458088.19972,1385,29840.10,324247.03920,0 -1702967400000,10.854,10.874,10.853,10.859,24841.25,1702967699999,269810.91679,1054,13344.15,144926.38281,0 -1702967700000,10.859,10.870,10.848,10.849,24095.02,1702967999999,261673.59318,828,12553.70,136350.69483,0 -1702968000000,10.849,10.866,10.845,10.845,16274.15,1702968299999,176630.20754,827,6446.80,69973.20754,0 -1702968300000,10.845,10.856,10.814,10.818,33404.67,1702968599999,361865.49665,1397,9455.59,102449.08660,0 -1702968600000,10.817,10.842,10.805,10.829,25680.06,1702968899999,277908.75937,1165,15530.31,168067.37206,0 -1702968900000,10.830,10.830,10.810,10.827,24687.80,1702969199999,267177.79135,1115,11638.44,125954.86128,0 -1702969200000,10.828,10.840,10.817,10.832,30413.35,1702969499999,329381.62241,1458,13814.56,149625.50735,0 -1702969500000,10.832,10.832,10.802,10.816,35821.05,1702969799999,387484.58592,1589,14581.54,157727.14724,0 -1702969800000,10.817,10.836,10.812,10.826,19414.82,1702970099999,210189.75352,1085,7947.58,86045.39764,0 -1702970100000,10.826,10.835,10.812,10.821,42709.27,1702970399999,462351.20946,1389,19599.38,212219.30125,0 -1702970400000,10.822,10.844,10.819,10.841,25567.27,1702970699999,276905.24183,1081,12564.44,136094.25904,0 -1702970700000,10.842,10.851,10.826,10.826,21776.85,1702970999999,236089.17744,1070,10415.54,112940.16843,0 -1702971000000,10.826,10.836,10.793,10.803,27949.15,1702971299999,302169.63596,1364,14234.17,153943.94088,0 -1702971300000,10.804,10.832,10.804,10.828,34208.28,1702971599999,370219.56437,1138,18661.30,201953.22331,0 -1702971600000,10.828,10.860,10.828,10.856,39072.54,1702971899999,423929.71468,1372,21875.46,237324.96960,0 -1702971900000,10.855,10.891,10.855,10.889,37549.60,1702972199999,408410.17485,1583,19815.24,215498.73997,0 -1702972200000,10.889,10.897,10.880,10.888,48051.04,1702972499999,523274.41702,1439,21802.07,237450.74927,0 -1702972500000,10.889,10.901,10.878,10.893,46045.49,1702972799999,501403.54431,1367,29442.34,320610.21141,0 -1702972800000,10.894,10.900,10.865,10.894,40250.95,1702973099999,437958.18220,1706,20923.91,227658.28770,0 -1702973100000,10.894,10.918,10.880,10.897,44545.16,1702973399999,485415.83606,1943,21708.61,236577.08886,0 -1702973400000,10.897,10.915,10.891,10.910,43594.08,1702973699999,475381.94584,1594,33357.52,363756.25566,0 -1702973700000,10.910,10.925,10.908,10.920,40035.05,1702973999999,437048.59558,1666,25609.47,279571.24508,0 -1702974000000,10.921,10.943,10.909,10.923,47347.33,1702974299999,517495.96459,1822,21107.30,230722.26111,0 -1702974300000,10.923,10.928,10.907,10.928,33973.94,1702974599999,370992.48435,1342,16116.99,176026.32251,0 -1702974600000,10.926,10.938,10.890,10.913,44856.51,1702974899999,489470.67021,1516,18735.23,204454.69359,0 -1702974900000,10.913,10.927,10.896,10.902,36123.13,1702975199999,394141.05132,1183,11238.26,122645.40957,0 -1702975200000,10.902,10.925,10.897,10.904,29853.27,1702975499999,325699.90657,1147,15231.92,166193.97594,0 -1702975500000,10.903,10.906,10.883,10.884,41399.04,1702975799999,450931.87532,1414,18676.30,203444.00284,0 -1702975800000,10.883,10.883,10.844,10.860,65773.41,1702976099999,714640.58696,2091,21293.93,231371.32470,0 -1702976100000,10.858,10.871,10.850,10.859,58638.32,1702976399999,636730.58348,1601,23504.60,255233.63785,0 -1702976400000,10.859,10.863,10.812,10.825,81705.15,1702976699999,885373.70266,2660,35194.63,381249.26833,0 -1702976700000,10.824,10.849,10.819,10.838,56132.95,1702976999999,608262.35421,1571,38076.80,412582.65743,0 -1702977000000,10.837,10.872,10.825,10.869,44588.61,1702977299999,483817.38527,1412,20914.69,226969.62475,0 -1702977300000,10.869,10.889,10.863,10.883,90578.66,1702977599999,985048.88354,2262,53707.58,584159.03297,0 -1702977600000,10.883,10.898,10.869,10.880,37374.89,1702977899999,406870.84968,1427,16286.45,177311.04676,0 -1702977900000,10.879,10.886,10.825,10.840,65973.18,1702978199999,715674.18976,2033,36413.00,394930.76459,0 -1702978200000,10.838,10.854,10.805,10.808,54046.64,1702978499999,585120.04635,2093,26721.31,289308.32408,0 -1702978500000,10.807,10.812,10.767,10.808,117142.45,1702978799999,1263712.92575,3638,51522.57,555816.58911,0 -1702978800000,10.808,10.825,10.791,10.793,55398.28,1702979099999,598812.12762,1675,19542.18,211299.58173,0 -1702979100000,10.792,10.835,10.791,10.809,79637.71,1702979399999,861103.92739,1808,44357.31,479665.91918,0 -1702979400000,10.809,10.833,10.803,10.821,40940.40,1702979699999,442817.32727,1236,26674.71,288541.38092,0 -1702979700000,10.820,10.833,10.802,10.814,32186.95,1702979999999,348039.98766,1400,16072.76,173841.60728,0 -1702980000000,10.814,10.814,10.775,10.787,49039.69,1702980299999,529243.80393,1966,20385.05,220019.12282,0 -1702980300000,10.786,10.796,10.770,10.777,55369.75,1702980599999,597071.97222,1488,21350.49,230251.26772,0 -1702980600000,10.777,10.802,10.773,10.798,34340.76,1702980899999,370540.91339,1376,18550.84,200176.22260,0 -1702980900000,10.798,10.799,10.763,10.767,36883.26,1702981199999,397702.41190,1224,12148.35,131013.36101,0 -1702981200000,10.767,10.778,10.744,10.758,74731.91,1702981499999,803899.05849,2384,28894.27,310903.76893,0 -1702981500000,10.759,10.785,10.754,10.776,47768.66,1702981799999,514341.47921,1478,23685.26,255045.86573,0 -1702981800000,10.777,10.779,10.750,10.759,35884.52,1702982099999,386287.70043,1340,14415.30,155167.15993,0 -1702982100000,10.758,10.781,10.757,10.777,43282.19,1702982399999,466152.65422,1337,30025.06,323367.09729,0 -1702982400000,10.777,10.807,10.777,10.802,46788.05,1702982699999,505168.44719,1555,21587.98,233052.26726,0 -1702982700000,10.801,10.817,10.785,10.801,47256.35,1702982999999,510524.42540,1542,21875.38,236335.62283,0 -1702983000000,10.801,10.804,10.774,10.777,51131.42,1702983299999,551586.75164,1630,20478.10,220973.44705,0 -1702983300000,10.777,10.792,10.758,10.763,42036.22,1702983599999,453045.18634,1454,24576.79,264937.96387,0 -1702983600000,10.762,10.781,10.749,10.773,30668.84,1702983899999,330143.89249,1532,16992.59,182915.55671,0 -1702983900000,10.772,10.773,10.745,10.753,44269.55,1702984199999,476294.45295,1452,15614.47,167990.34197,0 -1702984200000,10.753,10.768,10.751,10.757,28428.83,1702984499999,305889.83579,1131,18789.46,202181.96553,0 -1702984500000,10.757,10.767,10.728,10.731,50714.03,1702984799999,544991.67957,1630,15371.63,165250.17218,0 -1702984800000,10.732,10.744,10.721,10.738,41557.80,1702985099999,446000.19469,1648,21357.26,229259.07791,0 -1702985100000,10.739,10.740,10.706,10.733,86077.30,1702985399999,922968.40441,2393,27095.63,290612.12905,0 -1702985400000,10.733,10.748,10.713,10.735,47967.25,1702985699999,514737.38629,1747,26961.51,289329.71168,0 -1702985700000,10.734,10.743,10.718,10.720,22468.82,1702985999999,241115.35152,1085,8446.16,90654.41549,0 -1702986000000,10.720,10.726,10.702,10.726,40059.25,1702986299999,429215.24568,1493,12571.34,134742.20655,0 -1702986300000,10.726,10.727,10.705,10.710,68409.73,1702986599999,733006.30366,1635,30660.63,328554.99582,0 -1702986600000,10.711,10.714,10.672,10.684,139916.16,1702986899999,1495535.87190,2967,56599.97,604933.22685,0 -1702986900000,10.685,10.687,10.666,10.668,71549.83,1702987199999,763725.39453,2156,29118.17,310842.70246,0 -1702987200000,10.669,10.701,10.668,10.694,67690.93,1702987499999,723370.77045,2013,42193.16,450845.95777,0 -1702987500000,10.694,10.707,10.691,10.700,41719.00,1702987799999,446369.22062,1249,21617.46,231288.38482,0 -1702987800000,10.699,10.724,10.699,10.721,43655.00,1702988099999,467528.58973,1407,26301.60,281701.12360,0 -1702988100000,10.722,10.722,10.682,10.682,47207.88,1702988399999,505237.53889,1373,16473.43,176289.48781,0 -1702988400000,10.683,10.685,10.649,10.674,99099.63,1702988699999,1056923.61611,2511,38333.91,408885.73205,0 -1702988700000,10.674,10.681,10.654,10.681,52021.51,1702988999999,554888.00913,1519,27869.29,297289.32746,0 -1702989000000,10.681,10.692,10.647,10.655,74868.73,1702989299999,799000.22204,1978,35875.07,382903.11669,0 -1702989300000,10.656,10.667,10.625,10.638,79909.57,1702989599999,850261.05627,2627,34152.18,363496.43874,0 -1702989600000,10.637,10.648,10.613,10.631,44487.38,1702989899999,472791.75478,1721,19658.64,208935.40443,0 -1702989900000,10.631,10.648,10.611,10.623,78819.37,1702990199999,837958.95815,2179,43527.74,462768.56620,0 -1702990200000,10.624,10.625,10.582,10.595,96064.96,1702990499999,1018678.11273,3421,36860.07,390936.39936,0 -1702990500000,10.594,10.618,10.591,10.609,47177.64,1702990799999,500424.40739,1478,23245.37,246569.81197,0 -1702990800000,10.609,10.631,10.597,10.631,45269.95,1702991099999,480622.96222,1885,25962.22,275675.79923,0 -1702991100000,10.629,10.637,10.613,10.625,46395.34,1702991399999,493010.06931,1485,23871.94,253678.41594,0 -1702991400000,10.625,10.644,10.618,10.624,46948.32,1702991699999,499212.56929,1409,27546.10,292893.53854,0 -1702991700000,10.625,10.664,10.617,10.650,56419.13,1702991999999,600644.58636,1735,32414.85,345093.28597,0 -1702992000000,10.650,10.657,10.644,10.645,16861.34,1702992299999,179590.42250,874,8941.32,95237.04356,0 -1702992300000,10.646,10.660,10.636,10.655,30756.10,1702992599999,327511.85572,1103,13076.57,139260.75274,0 -1702992600000,10.655,10.674,10.645,10.669,42290.72,1702992899999,450925.78951,1433,26196.35,279295.05312,0 -1702992900000,10.670,10.699,10.667,10.693,63959.63,1702993199999,683672.60349,1790,38841.18,415143.04487,0 -1702993200000,10.693,10.694,10.664,10.672,31237.11,1702993499999,333633.03579,1283,12847.69,137223.56157,0 -1702993500000,10.670,10.671,10.622,10.644,57903.39,1702993799999,615927.22503,1907,27376.88,291184.07131,0 -1702993800000,10.646,10.650,10.615,10.626,51629.07,1702994099999,548779.38402,1498,20658.09,219595.92629,0 -1702994100000,10.626,10.631,10.606,10.609,41283.65,1702994399999,438450.99121,1442,19587.28,208040.45036,0 -1702994400000,10.609,10.741,10.594,10.707,388541.56,1702994699999,4154386.40493,8104,246940.81,2638799.27269,0 -1702994700000,10.707,10.724,10.649,10.687,312979.87,1702994999999,3345688.91165,5849,179585.85,1919606.56694,0 -1702995000000,10.687,10.710,10.574,10.616,267393.03,1702995299999,2845193.96098,6975,133065.32,1416505.74379,0 -1702995300000,10.616,10.649,10.587,10.635,171823.69,1702995599999,1825368.60701,4434,90363.14,959934.85048,0 -1702995600000,10.638,10.707,10.632,10.679,160427.76,1702995899999,1713197.31334,4124,88462.81,944448.30322,0 -1702995900000,10.679,10.712,10.676,10.701,61942.77,1702996199999,662582.32236,1913,34757.47,371785.22939,0 -1702996200000,10.701,10.726,10.684,10.687,75902.23,1702996499999,812017.81791,2995,32659.58,349413.10069,0 -1702996500000,10.688,10.716,10.675,10.686,87384.51,1702996799999,934640.83164,2374,40173.63,429724.46534,0 -1702996800000,10.685,10.689,10.631,10.641,87135.88,1702997099999,928500.47146,2269,34039.83,362670.63543,0 -1702997100000,10.641,10.652,10.553,10.559,199864.97,1702997399999,2117083.62891,5799,95870.85,1016084.06016,0 -1702997400000,10.562,10.592,10.511,10.560,369906.60,1702997699999,3903958.97855,8641,174099.56,1837397.26002,0 -1702997700000,10.560,10.598,10.536,10.575,99335.32,1702997999999,1050444.41681,2990,50433.39,533352.90969,0 -1702998000000,10.575,10.615,10.526,10.607,130221.83,1702998299999,1376667.39207,4184,63206.74,668424.89962,0 -1702998300000,10.607,10.661,10.607,10.651,83270.28,1702998599999,885856.98560,3170,46042.45,489836.26218,0 -1702998600000,10.651,10.681,10.639,10.644,83319.00,1702998899999,888372.65166,2698,44812.65,477804.02961,0 -1702998900000,10.643,10.649,10.617,10.647,55250.45,1702999199999,587604.41361,2102,25913.45,275593.17037,0 -1702999200000,10.645,10.657,10.625,10.633,47027.48,1702999499999,500319.49499,1742,19212.81,204385.98866,0 -1702999500000,10.632,10.697,10.620,10.696,66830.74,1702999799999,712443.75957,2610,39603.58,422244.39353,0 -1702999800000,10.695,10.698,10.657,10.663,47048.88,1703000099999,502300.34932,1999,20421.33,218016.20091,0 -1703000100000,10.663,10.668,10.640,10.647,35177.03,1703000399999,374686.50760,1677,15360.13,163624.60144,0 -1703000400000,10.646,10.664,10.644,10.659,37923.47,1703000699999,403941.02766,1225,16980.00,180877.29755,0 -1703000700000,10.659,10.662,10.612,10.621,35784.97,1703000999999,380325.00861,1565,17515.35,186124.14306,0 -1703001000000,10.621,10.621,10.590,10.600,94561.70,1703001299999,1002664.33360,2488,37000.20,392395.97615,0 -1703001300000,10.599,10.618,10.596,10.612,38808.49,1703001599999,411668.32565,1527,20462.60,217061.49264,0 -1703001600000,10.611,10.644,10.590,10.632,56768.38,1703001899999,602366.20983,2135,28339.41,300727.16388,0 -1703001900000,10.633,10.642,10.618,10.629,52109.22,1703002199999,554048.94326,1580,22893.37,243412.30611,0 -1703002200000,10.628,10.673,10.627,10.658,54862.74,1703002499999,584454.85808,1791,34421.05,366631.37622,0 -1703002500000,10.658,10.659,10.625,10.631,41688.45,1703002799999,443577.91244,1629,16965.93,180505.58773,0 -1703002800000,10.630,10.630,10.597,10.604,44175.19,1703003099999,468709.12946,1585,22827.33,242179.24185,0 -1703003100000,10.604,10.611,10.556,10.566,70865.16,1703003399999,749464.68662,2441,27746.14,293457.94080,0 -1703003400000,10.565,10.587,10.558,10.569,41545.43,1703003699999,439163.15819,1774,21217.61,224319.34211,0 -1703003700000,10.569,10.576,10.551,10.574,40429.54,1703003999999,427089.35026,1332,23501.59,248309.69732,0 -1703004000000,10.573,10.587,10.565,10.570,24690.27,1703004299999,261110.32192,1078,12384.80,130989.26621,0 -1703004300000,10.569,10.577,10.551,10.565,34885.12,1703004599999,368489.71129,1314,15639.82,165231.07043,0 -1703004600000,10.565,10.583,10.548,10.563,28564.26,1703004899999,301723.58559,1282,12254.45,129475.49986,0 -1703004900000,10.562,10.564,10.527,10.551,52747.90,1703005199999,556137.55368,2130,21551.23,227208.99952,0 -1703005200000,10.552,10.561,10.525,10.529,46717.67,1703005499999,492389.34474,1950,20359.02,214606.44909,0 -1703005500000,10.528,10.533,10.462,10.493,177952.29,1703005799999,1867898.06970,5767,69521.13,729868.91465,0 -1703005800000,10.494,10.504,10.456,10.466,86598.68,1703006099999,907189.01012,2733,31831.97,333630.02407,0 -1703006100000,10.467,10.472,10.416,10.463,119234.27,1703006399999,1245848.04852,4225,56419.70,589781.86140,0 -1703006400000,10.464,10.465,10.398,10.405,90152.60,1703006699999,940155.51212,3806,33376.33,348270.87325,0 -1703006700000,10.405,10.442,10.377,10.415,117783.90,1703006999999,1225285.26168,4082,58619.76,610058.79273,0 -1703007000000,10.416,10.438,10.315,10.351,404159.26,1703007299999,4185531.46467,10038,137984.04,1428345.84225,0 -1703007300000,10.352,10.376,10.333,10.374,106905.02,1703007599999,1106992.46831,3748,52857.43,547437.75334,0 -1703007600000,10.374,10.381,10.346,10.379,134050.86,1703007899999,1389600.93344,3039,75408.49,781784.83604,0 -1703007900000,10.380,10.413,10.368,10.404,95429.44,1703008199999,992406.28586,2933,59058.93,614226.74198,0 -1703008200000,10.404,10.406,10.326,10.331,94129.52,1703008499999,975404.34766,2563,46940.18,486212.91060,0 -1703008500000,10.331,10.332,10.285,10.299,149725.79,1703008799999,1542884.20681,4082,68979.44,710682.65738,0 -1703008800000,10.299,10.346,10.287,10.329,132465.98,1703009099999,1367297.40499,4447,86276.66,890579.48295,0 -1703009100000,10.329,10.339,10.298,10.298,59284.69,1703009399999,612071.23950,1934,32002.63,330541.51924,0 -1703009400000,10.299,10.321,10.284,10.315,65448.23,1703009699999,674229.86341,2385,38650.68,398230.89047,0 -1703009700000,10.315,10.335,10.296,10.325,53522.17,1703009999999,552118.10496,1919,29538.21,304716.31426,0 -1703010000000,10.326,10.350,10.320,10.346,46718.82,1703010299999,482878.46918,1743,28555.40,295141.07870,0 -1703010300000,10.346,10.370,10.346,10.368,43384.47,1703010599999,449305.45613,1669,23794.23,246410.98212,0 -1703010600000,10.369,10.391,10.339,10.340,48149.91,1703010899999,499354.71490,2102,18668.34,193619.71968,0 -1703010900000,10.340,10.361,10.332,10.361,34397.52,1703011199999,355735.90596,1402,18373.91,190038.90490,0 -1703011200000,10.362,10.376,10.360,10.374,25086.96,1703011499999,260124.82886,1283,12056.17,125001.04973,0 -1703011500000,10.374,10.391,10.360,10.365,59493.91,1703011799999,617136.79439,1629,35655.20,369872.62063,0 -1703011800000,10.365,10.382,10.354,10.378,49419.05,1703012099999,512323.94688,1473,33003.11,342113.94399,0 -1703012100000,10.378,10.400,10.375,10.399,31726.88,1703012399999,329476.57291,1316,19864.58,206302.68913,0 -1703012400000,10.400,10.407,10.380,10.404,42675.16,1703012699999,443598.67931,1704,27473.26,285604.22737,0 -1703012700000,10.405,10.405,10.368,10.393,52620.14,1703012999999,546362.82799,1721,29866.77,310079.45760,0 -1703013000000,10.393,10.408,10.384,10.406,32057.28,1703013299999,333327.29258,1245,17716.23,184219.53545,0 -1703013300000,10.405,10.434,10.396,10.433,44162.35,1703013599999,459911.68824,1814,25521.17,265819.47466,0 -1703013600000,10.433,10.434,10.404,10.409,36155.24,1703013899999,376659.81350,1173,16716.95,174135.13846,0 -1703013900000,10.409,10.427,10.402,10.420,19016.90,1703014199999,198054.86972,874,10975.96,114315.99169,0 -1703014200000,10.420,10.467,10.407,10.452,83982.12,1703014499999,876961.32312,2256,28773.50,300357.10650,0 -1703014500000,10.452,10.453,10.412,10.438,82912.82,1703014799999,864745.11236,2254,52046.99,542815.58588,0 -1703014800000,10.437,10.440,10.407,10.411,30106.12,1703015099999,313853.50713,1158,9425.45,98258.09607,0 -1703015100000,10.410,10.410,10.361,10.370,46325.94,1703015399999,480851.87403,1777,15651.61,162441.15598,0 -1703015400000,10.371,10.405,10.364,10.395,42379.39,1703015699999,440148.54076,1443,20622.44,214196.52440,0 -1703015700000,10.395,10.419,10.393,10.405,39860.97,1703015999999,414787.27903,1387,15469.91,161003.21820,0 -1703016000000,10.404,10.426,10.384,10.419,32652.07,1703016299999,339660.76393,1537,19437.01,202213.27779,0 -1703016300000,10.419,10.427,10.405,10.422,20796.81,1703016599999,216661.54604,966,10351.53,107845.44491,0 -1703016600000,10.421,10.446,10.419,10.425,43360.23,1703016899999,452237.08651,1502,17946.95,187222.38257,0 -1703016900000,10.427,10.448,10.393,10.400,46572.10,1703017199999,485394.96864,1679,19424.31,202510.80333,0 -1703017200000,10.399,10.402,10.378,10.397,45419.90,1703017499999,471900.17473,1347,17508.86,181943.72239,0 -1703017500000,10.396,10.402,10.380,10.381,36656.16,1703017799999,380936.11625,1140,16720.04,173763.65146,0 -1703017800000,10.381,10.381,10.325,10.347,93360.63,1703018099999,965750.47245,2766,34262.98,354414.91852,0 -1703018100000,10.346,10.346,10.314,10.315,61708.18,1703018399999,637526.22249,1902,30273.34,312754.98023,0 -1703018400000,10.315,10.328,10.284,10.322,61208.71,1703018699999,630599.42809,2375,21427.08,220836.13918,0 -1703018700000,10.322,10.353,10.304,10.346,39137.46,1703018999999,404216.88603,1489,18288.39,188850.24277,0 -1703019000000,10.347,10.351,10.313,10.326,43859.65,1703019299999,453219.36640,1586,25640.46,264910.93953,0 -1703019300000,10.325,10.353,10.323,10.328,37397.41,1703019599999,386560.33093,1531,16745.11,173127.76501,0 -1703019600000,10.329,10.371,10.324,10.360,60497.52,1703019899999,626362.66011,1876,41197.43,426625.38834,0 -1703019900000,10.359,10.378,10.354,10.377,21348.84,1703020199999,221348.75837,1036,10903.40,113045.75896,0 -1703020200000,10.377,10.384,10.363,10.364,34897.84,1703020499999,362043.75340,1214,15811.61,164045.49885,0 -1703020500000,10.364,10.386,10.350,10.374,49458.25,1703020799999,512639.78413,1457,25131.51,260546.71532,0 -1703020800000,10.376,10.409,10.368,10.407,36101.16,1703021099999,375082.48417,1531,19572.32,203412.36200,0 -1703021100000,10.407,10.413,10.399,10.402,23432.58,1703021399999,243843.25508,1000,9398.03,97796.67743,0 -1703021400000,10.402,10.409,10.385,10.394,41751.14,1703021699999,434091.31249,1342,20472.47,212877.16928,0 -1703021700000,10.394,10.401,10.379,10.391,23925.82,1703021999999,248537.49369,924,11684.19,121374.54707,0 -1703022000000,10.390,10.409,10.381,10.405,31975.68,1703022299999,332408.71931,935,18185.37,189040.16773,0 -1703022300000,10.404,10.424,10.400,10.423,22306.54,1703022599999,232281.08784,1071,12997.09,135354.05203,0 -1703022600000,10.423,10.440,10.405,10.434,45404.41,1703022899999,473382.24003,1368,33402.90,348303.02642,0 -1703022900000,10.434,10.452,10.434,10.445,34767.59,1703023199999,363176.63103,1181,20057.69,209517.66669,0 -1703023200000,10.446,10.458,10.431,10.435,61833.06,1703023499999,645755.98221,1776,37691.94,393706.31390,0 -1703023500000,10.435,10.435,10.401,10.412,34109.34,1703023799999,355217.86085,1295,14916.65,155336.77508,0 -1703023800000,10.413,10.413,10.390,10.393,21733.75,1703024099999,226005.31440,1044,9037.86,93977.65886,0 -1703024100000,10.393,10.393,10.353,10.358,36971.67,1703024399999,383421.81558,1450,13332.92,138203.89514,0 -1703024400000,10.358,10.364,10.346,10.357,22218.52,1703024699999,230102.74950,1039,14647.63,151702.98132,0 -1703024700000,10.358,10.375,10.353,10.362,18728.45,1703024999999,194156.23775,874,11015.88,114197.22652,0 -1703025000000,10.361,10.377,10.353,10.367,50556.90,1703025299999,524227.04596,816,13508.41,139989.98613,0 -1703025300000,10.368,10.369,10.349,10.350,13857.21,1703025599999,143547.79396,579,6326.07,65533.77952,0 -1703025600000,10.350,10.355,10.330,10.338,35089.77,1703025899999,362811.01533,1240,10118.15,104652.47699,0 -1703025900000,10.338,10.368,10.335,10.352,58375.28,1703026199999,604346.53917,1219,49812.05,515650.09794,0 -1703026200000,10.353,10.403,10.352,10.391,24390.83,1703026499999,252992.56601,823,18127.16,187920.11554,0 -1703026500000,10.391,10.392,10.349,10.360,75604.89,1703026799999,783700.47626,1693,15729.72,162991.96314,0 -1703026800000,10.361,10.388,10.355,10.386,36789.79,1703027099999,381545.37743,1380,20242.55,209945.33349,0 -1703027100000,10.386,10.400,10.385,10.387,39850.78,1703027399999,414113.30119,1329,20402.82,212047.59590,0 -1703027400000,10.386,10.386,10.319,10.325,55285.25,1703027699999,572004.27449,2346,18440.54,190776.41553,0 -1703027700000,10.325,10.330,10.300,10.326,94255.27,1703027999999,972367.71758,2981,46986.19,484612.81629,0 -1703028000000,10.327,10.351,10.314,10.349,32748.20,1703028299999,338305.58844,1380,22140.46,228761.93342,0 -1703028300000,10.349,10.353,10.329,10.346,28456.26,1703028599999,294270.25356,1163,10794.97,111631.76861,0 -1703028600000,10.345,10.385,10.338,10.362,37425.09,1703028899999,387950.08473,1445,21844.76,226434.16486,0 -1703028900000,10.363,10.386,10.363,10.379,16819.86,1703029199999,174494.56459,851,9565.31,99228.44191,0 -1703029200000,10.381,10.386,10.366,10.372,35535.74,1703029499999,368671.94503,1251,18469.06,191617.77626,0 -1703029500000,10.371,10.400,10.353,10.393,42582.13,1703029799999,442025.46570,1595,19439.76,201825.43959,0 -1703029800000,10.395,10.416,10.383,10.405,34203.84,1703030099999,355734.77076,1373,18211.62,189445.03713,0 -1703030100000,10.406,10.423,10.405,10.415,37572.00,1703030399999,391285.23627,1467,25352.15,264028.17020,0 -1703030400000,10.415,10.423,10.383,10.388,72681.19,1703030699999,756115.78082,2501,19647.69,204411.34327,0 -1703030700000,10.387,10.429,10.356,10.419,110454.16,1703030999999,1148094.20949,2842,39142.90,407101.84589,0 -1703031000000,10.419,10.434,10.405,10.405,55056.23,1703031299999,573786.84368,2068,24239.71,252676.82482,0 -1703031300000,10.405,10.434,10.382,10.420,66080.64,1703031599999,687965.30568,2318,32488.69,338334.65200,0 -1703031600000,10.419,10.427,10.386,10.398,53183.42,1703031899999,553038.89649,1872,21333.75,221857.01910,0 -1703031900000,10.397,10.409,10.379,10.391,32076.50,1703032199999,333296.47894,1482,16381.44,170252.26767,0 -1703032200000,10.391,10.449,10.381,10.425,73497.40,1703032499999,766306.08695,2808,33655.90,350972.64174,0 -1703032500000,10.424,10.447,10.405,10.437,40502.25,1703032799999,422210.25988,1656,18364.50,191463.55436,0 -1703032800000,10.437,10.447,10.418,10.425,35665.01,1703033099999,372239.96423,1415,16674.84,174068.40587,0 -1703033100000,10.426,10.438,10.416,10.416,41826.97,1703033399999,436086.31728,1420,21651.89,225759.94461,0 -1703033400000,10.417,10.432,10.405,10.430,29385.44,1703033699999,306149.32286,1188,16270.54,169543.30026,0 -1703033700000,10.430,10.442,10.420,10.437,39455.69,1703033999999,411479.39497,1290,19852.28,207040.14091,0 -1703034000000,10.438,10.462,10.434,10.458,34365.39,1703034299999,358993.81759,1524,19595.34,204710.55048,0 -1703034300000,10.458,10.460,10.438,10.450,32475.16,1703034599999,339311.18078,1269,19430.51,203012.01166,0 -1703034600000,10.450,10.451,10.437,10.440,35803.15,1703034899999,373883.13016,958,15551.43,162409.76825,0 -1703034900000,10.441,10.450,10.403,10.415,48159.55,1703035199999,501839.60538,1366,24515.22,255391.25093,0 -1703035200000,10.415,10.415,10.372,10.373,52225.16,1703035499999,543020.87852,1989,14306.39,148779.12213,0 -1703035500000,10.373,10.387,10.366,10.372,31030.52,1703035799999,322027.33530,1309,16185.94,167988.23474,0 -1703035800000,10.374,10.399,10.344,10.353,50930.76,1703036099999,527824.45946,1872,21310.82,220911.89993,0 -1703036100000,10.353,10.360,10.317,10.321,50200.72,1703036399999,518939.50996,2059,18302.96,189225.69535,0 -1703036400000,10.320,10.343,10.307,10.330,49112.09,1703036699999,506933.00517,1752,19769.45,204161.66362,0 -1703036700000,10.332,10.341,10.297,10.304,70536.01,1703036999999,727408.16237,2086,24465.96,252345.62588,0 -1703037000000,10.304,10.323,10.220,10.318,253465.31,1703037299999,2602154.45722,7202,87319.17,896973.74658,0 -1703037300000,10.319,10.336,10.309,10.325,45035.15,1703037599999,464968.59413,1705,26185.38,270358.35930,0 -1703037600000,10.324,10.356,10.308,10.355,58155.38,1703037899999,600676.00182,2338,29711.50,307010.05544,0 -1703037900000,10.356,10.356,10.248,10.266,105063.93,1703038199999,1080758.89036,3662,54450.38,559798.54206,0 -1703038200000,10.266,10.300,10.261,10.297,65142.62,1703038499999,669937.57025,2389,33175.03,341205.37747,0 -1703038500000,10.298,10.331,10.283,10.294,46025.28,1703038799999,474656.50988,2239,20311.42,209479.62638,0 -1703038800000,10.294,10.344,10.293,10.342,54295.54,1703039099999,560411.60072,1780,30670.69,316507.91260,0 -1703039100000,10.341,10.362,10.317,10.350,41340.06,1703039399999,427481.72906,1741,17825.26,184361.50277,0 -1703039400000,10.350,10.366,10.350,10.360,32867.17,1703039699999,340448.85346,1425,12799.16,132584.71926,0 -1703039700000,10.360,10.392,10.360,10.384,45712.98,1703039999999,474564.02215,1760,34604.63,359231.90061,0 -1703040000000,10.385,10.393,10.369,10.372,30562.23,1703040299999,317291.65560,1314,10471.57,108733.68568,0 -1703040300000,10.372,10.386,10.361,10.370,48734.58,1703040599999,505443.58677,1551,16950.24,175820.74727,0 -1703040600000,10.371,10.382,10.344,10.361,31766.06,1703040899999,329138.79756,1270,14589.75,151113.85386,0 -1703040900000,10.361,10.392,10.358,10.387,27729.50,1703041199999,287700.19412,1254,15334.96,159093.04221,0 -1703041200000,10.388,10.416,10.378,10.396,42584.17,1703041499999,442894.08715,1978,27660.93,287741.68229,0 -1703041500000,10.397,10.400,10.380,10.392,25527.53,1703041799999,265249.81431,1080,8655.47,89951.98134,0 -1703041800000,10.392,10.398,10.375,10.394,34344.37,1703042099999,356781.38191,1410,18141.18,188469.04018,0 -1703042100000,10.395,10.399,10.374,10.385,24362.20,1703042399999,252978.02607,865,11794.82,122460.86100,0 -1703042400000,10.385,10.393,10.364,10.380,34813.70,1703042699999,361292.49073,1027,24588.36,255172.86311,0 -1703042700000,10.381,10.385,10.366,10.379,35600.55,1703042999999,369391.56178,1021,16043.87,166481.17579,0 -1703043000000,10.379,10.393,10.371,10.386,29869.35,1703043299999,310098.14702,1035,11538.62,119811.43075,0 -1703043300000,10.386,10.395,10.371,10.379,17060.54,1703043599999,177106.05337,883,8914.01,92532.02732,0 -1703043600000,10.377,10.382,10.364,10.375,22332.58,1703043899999,231701.78595,933,10652.20,110533.45482,0 -1703043900000,10.375,10.400,10.375,10.388,21244.44,1703044199999,220766.88536,823,9513.38,98852.30961,0 -1703044200000,10.388,10.403,10.380,10.401,24898.99,1703044499999,258716.25835,882,12920.87,134270.49406,0 -1703044500000,10.402,10.420,10.401,10.411,24779.38,1703044799999,257935.42127,1152,14692.51,152935.52148,0 -1703044800000,10.411,10.415,10.396,10.397,31500.29,1703045099999,327841.10922,1348,13724.04,142852.09897,0 -1703045100000,10.398,10.419,10.396,10.404,25025.94,1703045399999,260446.99331,1122,14242.07,148221.62875,0 -1703045400000,10.404,10.414,10.394,10.404,38914.49,1703045699999,404829.43692,1256,18496.23,192415.71846,0 -1703045700000,10.403,10.451,10.386,10.449,81050.51,1703045999999,845338.82923,2700,45347.14,473014.10517,0 -1703046000000,10.449,10.460,10.432,10.446,43504.00,1703046299999,454562.78906,1486,22786.99,238126.75224,0 -1703046300000,10.447,10.462,10.435,10.462,58289.14,1703046599999,609080.18647,1637,28254.24,295230.12938,0 -1703046600000,10.461,10.501,10.457,10.493,59981.81,1703046899999,628502.36813,2313,34727.56,363934.31197,0 -1703046900000,10.492,10.538,10.490,10.533,68527.85,1703047199999,720750.15581,2498,48427.49,509394.63303,0 -1703047200000,10.534,10.534,10.502,10.520,54046.52,1703047499999,568385.06288,1856,28157.74,296129.30860,0 -1703047500000,10.520,10.536,10.502,10.532,36736.76,1703047799999,386529.46019,1596,18941.12,199259.12930,0 -1703047800000,10.533,10.550,10.521,10.542,44318.56,1703048099999,466866.71965,1859,23308.93,245548.31174,0 -1703048100000,10.542,10.559,10.536,10.537,49808.80,1703048399999,525424.64540,1765,19789.16,208775.00204,0 -1703048400000,10.538,10.547,10.514,10.517,58183.93,1703048699999,612576.69929,2875,23276.82,245095.28294,0 -1703048700000,10.518,10.518,10.478,10.482,65217.15,1703048999999,684325.05824,2111,34844.57,365603.93158,0 -1703049000000,10.483,10.492,10.460,10.471,39858.93,1703049299999,417578.28278,1741,16621.24,174188.75058,0 -1703049300000,10.471,10.499,10.463,10.481,36470.32,1703049599999,382468.12210,1539,22046.64,231210.01051,0 -1703049600000,10.480,10.516,10.480,10.506,44771.50,1703049899999,470113.09130,1423,30312.77,318301.71997,0 -1703049900000,10.508,10.508,10.477,10.483,45348.31,1703050199999,475561.53316,1428,17816.63,186827.21174,0 -1703050200000,10.485,10.493,10.473,10.474,20349.68,1703050499999,213351.19452,1003,8045.86,84368.20368,0 -1703050500000,10.474,10.484,10.472,10.473,16019.96,1703050799999,167846.17092,793,6373.77,66784.74620,0 -1703050800000,10.474,10.474,10.460,10.461,18962.51,1703051099999,198461.12815,1018,6076.77,63600.82039,0 -1703051100000,10.462,10.508,10.462,10.497,34097.00,1703051399999,357758.80803,1380,22355.10,234551.69085,0 -1703051400000,10.497,10.516,10.492,10.506,23050.90,1703051699999,242104.12635,1207,12332.25,129529.92746,0 -1703051700000,10.507,10.512,10.495,10.512,28607.45,1703051999999,300494.88602,997,16148.36,169644.41462,0 -1703052000000,10.511,10.517,10.486,10.493,47877.60,1703052299999,502878.99260,1747,17625.13,185118.80210,0 -1703052300000,10.494,10.508,10.481,10.494,57911.83,1703052599999,607577.60421,1607,31664.01,332197.51813,0 -1703052600000,10.494,10.513,10.491,10.492,23243.79,1703052899999,244096.13203,1032,11573.00,121536.52408,0 -1703052900000,10.493,10.517,10.489,10.500,37837.78,1703053199999,397434.11586,1390,23293.58,244707.45158,0 -1703053200000,10.501,10.562,10.500,10.559,105026.29,1703053499999,1106805.25235,2956,56711.69,597577.05855,0 -1703053500000,10.560,10.567,10.543,10.557,54553.09,1703053799999,575675.80423,1558,22233.12,234638.89376,0 -1703053800000,10.557,10.574,10.545,10.547,53515.75,1703054099999,565046.73297,1824,26020.63,274779.73245,0 -1703054100000,10.548,10.581,10.539,10.581,66316.34,1703054399999,700124.68844,2035,40967.87,432660.33647,0 -1703054400000,10.581,10.581,10.543,10.556,61082.36,1703054699999,645312.53600,1516,25938.93,274005.02919,0 -1703054700000,10.556,10.556,10.539,10.544,24407.08,1703054999999,257389.19469,1057,12746.79,134425.97996,0 -1703055000000,10.544,10.555,10.521,10.553,61032.20,1703055299999,643201.76161,1562,23844.61,251371.46808,0 -1703055300000,10.553,10.562,10.536,10.546,45766.04,1703055599999,482784.98189,1203,16955.26,178892.00165,0 -1703055600000,10.547,10.580,10.540,10.578,49571.89,1703055899999,523469.00676,1719,30738.96,324585.16264,0 -1703055900000,10.578,10.580,10.545,10.559,50307.29,1703056199999,531281.92024,1936,18383.93,194132.46180,0 -1703056200000,10.561,10.579,10.553,10.576,34475.79,1703056499999,364285.03351,1429,14803.08,156428.94728,0 -1703056500000,10.576,10.578,10.555,10.560,20804.88,1703056799999,219816.33906,1028,9013.42,95237.09384,0 -1703056800000,10.560,10.570,10.546,10.554,19489.94,1703057099999,205750.24749,1081,7833.41,82715.99981,0 -1703057100000,10.554,10.556,10.524,10.531,49134.92,1703057399999,517859.48613,1533,22292.51,235006.54838,0 -1703057400000,10.531,10.574,10.528,10.570,37054.27,1703057699999,391072.29104,1357,23571.48,248728.94637,0 -1703057700000,10.571,10.604,10.570,10.602,52337.53,1703057999999,554005.20436,1872,29761.68,315094.94957,0 -1703058000000,10.602,10.615,10.595,10.612,61895.94,1703058299999,656365.46287,1749,28900.18,306497.30709,0 -1703058300000,10.613,10.649,10.612,10.638,80536.99,1703058599999,856234.23503,2340,41972.49,446173.75206,0 -1703058600000,10.638,10.681,10.632,10.677,154774.98,1703058899999,1649234.42062,3005,92403.69,985069.81657,0 -1703058900000,10.676,10.690,10.667,10.682,71159.53,1703059199999,759729.30830,2126,33014.10,352489.78777,0 -1703059200000,10.681,10.723,10.678,10.710,106805.77,1703059499999,1143202.59557,3148,63791.77,682771.00260,0 -1703059500000,10.710,10.725,10.682,10.684,72945.90,1703059799999,780657.07451,2277,27186.82,291013.28795,0 -1703059800000,10.683,10.689,10.633,10.658,125075.51,1703060099999,1333859.69008,3531,52398.25,558901.99962,0 -1703060100000,10.658,10.701,10.656,10.681,69961.98,1703060399999,747543.30043,2101,42597.43,455202.84980,0 -1703060400000,10.681,10.694,10.668,10.683,47682.15,1703060699999,509329.13135,1455,17314.52,184952.23852,0 -1703060700000,10.682,10.700,10.666,10.691,70493.51,1703060999999,753390.76211,1826,34965.78,373675.74095,0 -1703061000000,10.690,10.735,10.680,10.723,79400.64,1703061299999,849912.38033,2292,37409.64,400628.70233,0 -1703061300000,10.723,10.731,10.693,10.731,42958.12,1703061599999,460210.62399,1648,19268.22,206432.33696,0 -1703061600000,10.730,10.744,10.708,10.709,36931.35,1703061899999,396242.51186,1721,14358.39,154096.40219,0 -1703061900000,10.708,10.729,10.684,10.685,90520.40,1703062199999,968937.30170,2310,37202.61,398400.50700,0 -1703062200000,10.684,10.708,10.679,10.695,27017.07,1703062499999,288903.46979,1196,13270.95,141921.51493,0 -1703062500000,10.694,10.706,10.670,10.673,46504.08,1703062799999,496892.25005,1484,13275.88,141879.80135,0 -1703062800000,10.672,10.710,10.672,10.703,50997.51,1703063099999,545378.53853,1527,32688.48,349495.47852,0 -1703063100000,10.703,10.718,10.678,10.688,36564.07,1703063399999,391142.02214,1367,17668.48,189030.56474,0 -1703063400000,10.688,10.710,10.680,10.706,48492.26,1703063699999,518778.68575,1553,30225.16,323379.24570,0 -1703063700000,10.706,10.728,10.694,10.728,66153.35,1703063999999,708441.22379,1912,29188.69,312676.25647,0 -1703064000000,10.729,10.762,10.728,10.761,72056.44,1703064299999,774294.03633,2500,46689.02,501709.33908,0 -1703064300000,10.762,10.764,10.744,10.760,40111.74,1703064599999,431465.89651,1436,17655.69,189933.59829,0 -1703064600000,10.759,10.764,10.737,10.751,72701.16,1703064899999,781779.39658,2071,27432.31,295018.07405,0 -1703064900000,10.750,10.759,10.747,10.753,31814.65,1703065199999,342118.23811,1161,15221.72,163696.70132,0 -1703065200000,10.752,10.755,10.732,10.751,36771.67,1703065499999,395041.78415,1217,21909.90,235386.32676,0 -1703065500000,10.750,10.753,10.692,10.695,96491.28,1703065799999,1034437.79654,2386,35330.38,378775.67251,0 -1703065800000,10.696,10.712,10.676,10.705,76109.50,1703066099999,813970.34190,1747,26188.31,280169.82772,0 -1703066100000,10.704,10.746,10.702,10.742,67515.94,1703066399999,723709.78094,2229,43622.23,467549.47345,0 -1703066400000,10.742,10.743,10.715,10.729,45899.49,1703066699999,492383.98931,1788,20212.99,216850.32335,0 -1703066700000,10.729,10.731,10.705,10.713,58349.33,1703066999999,625345.49710,1644,21557.45,231082.79390,0 -1703067000000,10.714,10.766,10.710,10.761,55388.67,1703067299999,594930.59215,1983,35170.67,377789.73548,0 -1703067300000,10.760,10.770,10.704,10.730,87313.80,1703067599999,937292.42929,2607,36413.99,391091.75295,0 -1703067600000,10.731,10.749,10.709,10.715,38793.51,1703067899999,416145.03652,1353,15617.36,167581.25225,0 -1703067900000,10.713,10.724,10.703,10.709,27736.26,1703068199999,297094.46274,1107,15292.96,163823.23235,0 -1703068200000,10.708,10.727,10.708,10.722,27696.48,1703068499999,296858.93457,1247,13822.47,148160.79363,0 -1703068500000,10.722,10.737,10.713,10.729,41191.00,1703068799999,441688.96938,1354,19601.59,210184.05685,0 -1703068800000,10.730,10.734,10.710,10.710,19545.61,1703069099999,209603.02347,942,6809.89,73037.03156,0 -1703069100000,10.711,10.718,10.689,10.708,52381.56,1703069399999,560654.59884,1687,23560.54,252178.37971,0 -1703069400000,10.707,10.737,10.707,10.717,51014.05,1703069699999,546894.37736,1537,27784.87,297843.61671,0 -1703069700000,10.717,10.735,10.713,10.732,40592.77,1703069999999,435345.45361,1450,20447.66,219295.63211,0 -1703070000000,10.732,10.742,10.695,10.701,51465.15,1703070299999,551765.60524,1897,18716.45,200766.60573,0 -1703070300000,10.699,10.710,10.678,10.705,74018.51,1703070599999,791587.87251,2109,36507.11,390387.50793,0 -1703070600000,10.705,10.710,10.658,10.664,69751.73,1703070899999,744429.07313,2054,25768.41,274984.44145,0 -1703070900000,10.664,10.689,10.655,10.677,80813.90,1703071199999,862494.40174,2503,45239.63,482892.10803,0 -1703071200000,10.678,10.688,10.669,10.670,47060.93,1703071499999,502612.28936,1620,28672.38,306250.14217,0 -1703071500000,10.670,10.686,10.642,10.648,60873.84,1703071799999,649071.68514,2017,32269.61,344161.34207,0 -1703071800000,10.646,10.656,10.614,10.619,105042.20,1703072099999,1117146.06891,3328,45150.01,480320.81532,0 -1703072100000,10.619,10.640,10.594,10.635,102758.46,1703072399999,1091204.74665,2673,49736.94,528315.41974,0 -1703072400000,10.635,10.654,10.633,10.649,39915.09,1703072699999,424806.17977,1458,19458.38,207078.69117,0 -1703072700000,10.649,10.713,10.649,10.712,84715.88,1703072999999,905611.63921,2249,62237.16,665334.37093,0 -1703073000000,10.711,10.731,10.702,10.708,101418.26,1703073299999,1086580.12925,2470,45129.12,483595.16904,0 -1703073300000,10.708,10.714,10.679,10.706,73208.35,1703073599999,783110.42412,2105,53326.18,570469.28552,0 -1703073600000,10.706,10.706,10.673,10.689,99319.46,1703073899999,1061577.55060,2169,65618.05,701379.77085,0 -1703073900000,10.688,10.699,10.635,10.638,107046.41,1703074199999,1141732.79797,2709,58459.89,623549.68999,0 -1703074200000,10.638,10.648,10.620,10.633,96352.53,1703074499999,1024351.37624,2768,45516.07,483927.24561,0 -1703074500000,10.633,10.673,10.622,10.644,194630.12,1703074799999,2073131.45280,4321,120548.63,1283965.58549,0 -1703074800000,10.644,10.675,10.644,10.674,54577.09,1703075099999,581850.49325,1581,37537.87,400216.00391,0 -1703075100000,10.674,10.732,10.672,10.723,95232.57,1703075399999,1019159.73667,2715,64607.03,691376.18595,0 -1703075400000,10.722,10.724,10.678,10.704,138170.39,1703075699999,1477720.64989,3158,56908.13,608592.46920,0 -1703075700000,10.703,10.729,10.702,10.725,62993.77,1703075999999,675229.94972,2139,29643.19,317774.00005,0 -1703076000000,10.725,10.730,10.704,10.717,42707.16,1703076299999,457660.45224,1642,23022.77,246737.42008,0 -1703076300000,10.716,10.729,10.685,10.703,64453.64,1703076599999,690254.24332,2088,30620.51,327947.22595,0 -1703076600000,10.702,10.727,10.685,10.718,35166.75,1703076899999,376610.37203,1507,22493.63,240942.66071,0 -1703076900000,10.718,10.731,10.717,10.726,34378.38,1703077199999,368698.14288,1563,18431.35,197682.29163,0 -1703077200000,10.726,10.762,10.724,10.755,77470.85,1703077499999,832717.61762,2933,43490.91,467453.70376,0 -1703077500000,10.756,10.784,10.750,10.777,93437.83,1703077799999,1006358.65987,3059,46296.58,498612.91719,0 -1703077800000,10.777,10.813,10.777,10.811,124426.47,1703078099999,1343488.85118,3767,60086.12,648839.04779,0 -1703078100000,10.810,10.811,10.782,10.803,83784.21,1703078399999,904641.48350,2822,43724.25,472120.87270,0 -1703078400000,10.803,10.806,10.774,10.793,71602.11,1703078699999,772627.03975,2330,31497.79,339925.97196,0 -1703078700000,10.793,10.815,10.781,10.811,39754.53,1703078999999,429350.50858,1636,17707.47,191225.65659,0 -1703079000000,10.810,10.814,10.760,10.771,79523.40,1703079299999,857527.94150,2856,31689.83,341776.94524,0 -1703079300000,10.770,10.797,10.753,10.797,56306.43,1703079599999,606712.02042,2038,37095.19,399801.03002,0 -1703079600000,10.797,10.802,10.781,10.793,69424.02,1703079899999,749323.13287,2211,28815.80,311041.75271,0 -1703079900000,10.793,10.841,10.791,10.822,160565.24,1703080199999,1736985.84667,4473,71822.77,776972.79059,0 -1703080200000,10.821,10.847,10.808,10.846,147209.11,1703080499999,1594417.64042,3692,80941.66,876706.65258,0 -1703080500000,10.845,10.854,10.829,10.843,84050.02,1703080799999,911420.46288,3136,38252.74,414848.41837,0 -1703080800000,10.842,10.853,10.815,10.841,120814.10,1703081099999,1308765.05313,3248,49142.65,532428.73311,0 -1703081100000,10.842,10.842,10.781,10.798,139943.97,1703081399999,1511397.87904,3957,66147.95,714294.44984,0 -1703081400000,10.797,10.810,10.762,10.767,101192.73,1703081699999,1091059.68965,3008,44896.57,484183.03754,0 -1703081700000,10.767,10.795,10.758,10.782,74834.71,1703081999999,806125.01061,2541,43175.41,465114.16595,0 -1703082000000,10.781,10.805,10.781,10.803,44325.83,1703082299999,478342.68800,1845,27157.00,293081.23493,0 -1703082300000,10.802,10.838,10.788,10.836,112359.78,1703082599999,1214354.15956,3061,53372.29,576914.60951,0 -1703082600000,10.836,10.847,10.801,10.806,174529.47,1703082899999,1889003.31050,4922,75507.14,817424.13329,0 -1703082900000,10.807,10.812,10.781,10.803,109133.75,1703083199999,1178341.92379,3802,56033.02,605054.92071,0 -1703083200000,10.801,10.815,10.789,10.807,67703.59,1703083499999,731348.78402,2502,32785.05,354194.62743,0 -1703083500000,10.806,10.825,10.799,10.816,62959.82,1703083799999,680904.60545,2297,40743.00,440662.56527,0 -1703083800000,10.816,10.824,10.762,10.766,117920.34,1703084099999,1272177.74345,3330,51845.30,559381.88859,0 -1703084100000,10.766,10.784,10.738,10.747,124422.24,1703084399999,1338419.87017,3708,48943.15,526558.37756,0 -1703084400000,10.746,10.772,10.707,10.770,134605.62,1703084699999,1446191.69802,4627,65756.06,706776.21095,0 -1703084700000,10.769,10.824,10.767,10.808,109595.86,1703084999999,1183496.61592,3501,66933.78,722756.73094,0 -1703085000000,10.808,10.823,10.788,10.818,70241.98,1703085299999,759383.77180,2609,32956.97,356317.11487,0 -1703085300000,10.819,10.840,10.815,10.833,83959.00,1703085599999,909024.27727,2806,52439.76,567785.51295,0 -1703085600000,10.832,10.849,10.816,10.849,56379.78,1703085899999,610645.95384,2107,31061.97,336470.72936,0 -1703085900000,10.848,10.890,10.839,10.868,123980.77,1703086199999,1347181.70615,3436,67129.34,729535.04960,0 -1703086200000,10.869,10.887,10.852,10.882,71634.25,1703086499999,778813.45600,2713,36531.95,397217.83204,0 -1703086500000,10.881,10.904,10.880,10.901,89751.39,1703086799999,977853.13492,2508,39475.20,430065.55130,0 -1703086800000,10.901,10.906,10.844,10.861,131611.99,1703087099999,1430023.78249,3350,57631.11,626139.91300,0 -1703087100000,10.862,10.892,10.862,10.874,69100.47,1703087399999,751643.91339,2414,41897.67,455757.69057,0 -1703087400000,10.874,10.884,10.834,10.844,69816.18,1703087699999,757847.98960,2406,28379.18,308059.53507,0 -1703087700000,10.844,10.868,10.844,10.865,59258.25,1703087999999,643395.61941,2090,33078.22,359187.05687,0 -1703088000000,10.865,10.879,10.842,10.855,64264.52,1703088299999,698026.31103,2306,31494.78,342148.22856,0 -1703088300000,10.855,10.866,10.787,10.788,106542.39,1703088599999,1152653.60197,3188,40500.13,438532.49062,0 -1703088600000,10.787,10.814,10.764,10.792,114775.10,1703088899999,1237945.02883,3587,54544.84,588424.46147,0 -1703088900000,10.791,10.803,10.768,10.788,127309.99,1703089199999,1373203.06241,3209,73000.39,787541.06559,0 -1703089200000,10.787,10.820,10.783,10.789,52825.19,1703089499999,570637.89023,1801,22729.47,245515.90882,0 -1703089500000,10.790,10.802,10.745,10.781,131003.07,1703089799999,1410550.58632,2959,61031.16,657129.51839,0 -1703089800000,10.780,10.785,10.749,10.778,56573.81,1703090099999,609251.47470,2062,31240.39,336457.23118,0 -1703090100000,10.778,10.810,10.778,10.803,64375.77,1703090399999,694952.34285,2062,41918.88,452579.45365,0 -1703090400000,10.803,10.819,10.787,10.815,39114.29,1703090699999,422508.56220,1578,25927.29,280082.55094,0 -1703090700000,10.814,10.824,10.795,10.812,52890.61,1703090999999,571646.19120,1739,24151.23,261074.75047,0 -1703091000000,10.810,10.822,10.752,10.756,72545.03,1703091299999,781956.92195,2443,35641.39,384274.42060,0 -1703091300000,10.756,10.759,10.649,10.721,356984.48,1703091599999,3817207.90659,9626,145680.44,1558146.35122,0 -1703091600000,10.720,10.752,10.706,10.731,133711.96,1703091899999,1434816.90987,3860,52387.23,562177.44391,0 -1703091900000,10.730,10.748,10.713,10.726,103073.41,1703092199999,1105817.25516,2739,43959.20,471816.21458,0 -1703092200000,10.726,10.758,10.701,10.723,85654.29,1703092499999,919177.62012,2562,43374.06,465490.17289,0 -1703092500000,10.723,10.758,10.718,10.757,75010.87,1703092799999,805380.59488,2543,45556.37,489187.86164,0 -1703092800000,10.757,10.781,10.750,10.770,61372.13,1703093099999,660769.51200,2185,31542.91,339602.12256,0 -1703093100000,10.770,10.784,10.761,10.783,60707.02,1703093399999,653965.10764,1772,27298.58,294120.82662,0 -1703093400000,10.782,10.791,10.756,10.791,61384.45,1703093699999,661212.99637,2155,32612.32,351316.13980,0 -1703093700000,10.791,10.791,10.752,10.767,41608.50,1703093999999,448256.94777,1594,18304.64,197195.99352,0 -1703094000000,10.768,10.770,10.744,10.766,61434.50,1703094299999,660706.56369,1863,26119.81,280934.76694,0 -1703094300000,10.767,10.787,10.744,10.778,81998.58,1703094599999,882665.85543,2251,39664.86,426956.95659,0 -1703094600000,10.779,10.795,10.758,10.774,52925.48,1703094899999,570431.11694,1936,32336.05,348521.61808,0 -1703094900000,10.774,10.785,10.750,10.766,60181.86,1703095199999,647954.64660,2013,22520.84,242546.83977,0 -1703095200000,10.766,10.781,10.751,10.766,54419.46,1703095499999,585753.75382,1988,24635.80,265200.44424,0 -1703095500000,10.765,10.772,10.739,10.752,57946.59,1703095799999,623223.69534,2053,27721.90,298179.56559,0 -1703095800000,10.752,10.765,10.734,10.742,36547.49,1703096099999,392768.12013,1518,16777.02,180310.94592,0 -1703096100000,10.742,10.750,10.707,10.714,59027.82,1703096399999,633451.95248,2004,20275.60,217596.73667,0 -1703096400000,10.714,10.752,10.710,10.739,58330.48,1703096699999,626040.48415,1738,32414.99,347863.52632,0 -1703096700000,10.739,10.749,10.712,10.719,62348.78,1703096999999,668984.21155,1695,26373.05,283038.50064,0 -1703097000000,10.720,10.760,10.717,10.755,63991.88,1703097299999,687436.68717,1889,43575.76,468144.63519,0 -1703097300000,10.755,10.773,10.752,10.762,57473.63,1703097599999,618538.32167,1572,25993.33,279767.83986,0 -1703097600000,10.761,10.788,10.754,10.783,41508.09,1703097899999,447169.12220,1533,22172.40,238807.55712,0 -1703097900000,10.782,10.787,10.746,10.766,90140.02,1703098199999,970539.63294,2093,32396.97,348893.89407,0 -1703098200000,10.765,10.772,10.738,10.746,34907.40,1703098499999,375279.36660,1283,14580.17,156757.08334,0 -1703098500000,10.746,10.757,10.725,10.751,85958.29,1703098799999,923440.68513,1959,65009.50,698476.17879,0 -1703098800000,10.751,10.796,10.750,10.773,97899.01,1703099099999,1054896.72295,2732,69821.72,752281.13738,0 -1703099100000,10.772,10.772,10.737,10.737,68124.79,1703099399999,732371.03657,1766,31604.07,339865.61668,0 -1703099400000,10.737,10.741,10.712,10.735,60183.88,1703099699999,645702.23704,2004,28224.72,302826.75383,0 -1703099700000,10.737,10.768,10.729,10.755,43656.95,1703099999999,469311.59174,1496,19192.61,206335.84320,0 -1703100000000,10.755,10.770,10.745,10.745,34479.25,1703100299999,370927.03576,1234,9067.87,97569.42604,0 -1703100300000,10.747,10.755,10.736,10.739,25101.97,1703100599999,269760.35582,1005,14566.54,156552.12254,0 -1703100600000,10.741,10.752,10.731,10.735,41562.96,1703100899999,446489.03469,1692,26371.36,283309.14608,0 -1703100900000,10.734,10.734,10.687,10.703,102047.86,1703101199999,1092598.35543,2877,49718.42,532487.21492,0 -1703101200000,10.704,10.704,10.660,10.691,107735.89,1703101499999,1150529.90672,3394,40981.65,437706.14615,0 -1703101500000,10.691,10.721,10.682,10.691,74119.88,1703101799999,793182.98766,2122,26230.21,280724.01031,0 -1703101800000,10.691,10.697,10.661,10.668,81656.74,1703102099999,871834.78552,2367,33613.28,358931.67447,0 -1703102100000,10.668,10.685,10.650,10.653,48150.07,1703102399999,513713.19602,1759,17653.24,188358.31202,0 -1703102400000,10.654,10.678,10.557,10.573,299212.69,1703102699999,3174262.10403,8162,87428.14,927780.99658,0 -1703102700000,10.574,10.592,10.422,10.486,900151.22,1703102999999,9445923.45567,22361,415576.64,4361609.23501,0 -1703103000000,10.485,10.548,10.485,10.537,207543.06,1703103299999,2182533.79081,6439,108811.71,1144313.48812,0 -1703103300000,10.536,10.610,10.534,10.583,155705.46,1703103599999,1647299.07346,5071,88631.92,937872.91803,0 -1703103600000,10.583,10.593,10.564,10.575,73149.61,1703103899999,773899.51105,2516,40500.44,428542.63432,0 -1703103900000,10.575,10.592,10.551,10.564,73735.59,1703104199999,779515.44324,2359,38757.43,409866.01289,0 -1703104200000,10.561,10.601,10.557,10.594,51127.18,1703104499999,541281.35185,2079,30862.77,326747.17757,0 -1703104500000,10.594,10.610,10.518,10.549,211496.12,1703104799999,2233999.63363,3435,59299.91,626400.27529,0 -1703104800000,10.549,10.589,10.548,10.580,62604.68,1703105099999,661764.30783,2010,41471.54,438349.81430,0 -1703105100000,10.579,10.582,10.511,10.526,65020.03,1703105399999,685229.87197,2484,24663.42,259902.86091,0 -1703105400000,10.526,10.538,10.481,10.508,96958.12,1703105699999,1018849.60707,3267,51234.21,538559.83740,0 -1703105700000,10.507,10.523,10.476,10.501,129471.79,1703105999999,1360042.81613,3541,72020.96,756672.32201,0 -1703106000000,10.500,10.534,10.499,10.524,65452.52,1703106299999,688507.97503,2621,35014.20,368312.42921,0 -1703106300000,10.524,10.562,10.522,10.549,64698.01,1703106599999,682487.47012,2288,44116.72,465444.08131,0 -1703106600000,10.549,10.585,10.547,10.564,54281.33,1703106899999,573673.60822,2045,33117.29,350012.39699,0 -1703106900000,10.563,10.600,10.554,10.587,40838.36,1703107199999,431996.09823,1677,21384.07,226162.27489,0 -1703107200000,10.588,10.614,10.579,10.609,58086.31,1703107499999,615471.33116,1839,35248.31,373488.42351,0 -1703107500000,10.608,10.631,10.603,10.628,64802.68,1703107799999,688034.05892,1922,39925.25,423896.08284,0 -1703107800000,10.628,10.630,10.589,10.597,53609.15,1703108099999,568715.67685,1915,19915.91,211285.54816,0 -1703108100000,10.598,10.608,10.582,10.590,53223.02,1703108399999,563874.83332,1526,25038.41,265257.37525,0 -1703108400000,10.590,10.590,10.556,10.585,55243.05,1703108699999,583944.13093,1685,29377.72,310534.09691,0 -1703108700000,10.585,10.610,10.546,10.556,71940.72,1703108999999,761238.74688,1945,38815.11,410891.59864,0 -1703109000000,10.555,10.565,10.524,10.536,58362.83,1703109299999,615291.71823,1909,27152.46,286238.67873,0 -1703109300000,10.537,10.556,10.508,10.555,50101.21,1703109599999,527731.65701,1983,27783.56,292647.41031,0 -1703109600000,10.556,10.589,10.539,10.579,69538.70,1703109899999,734492.69204,2359,40897.71,431826.41479,0 -1703109900000,10.581,10.594,10.566,10.590,38585.13,1703110199999,408272.32515,1458,20275.75,214546.95092,0 -1703110200000,10.591,10.611,10.590,10.602,30607.82,1703110499999,324491.20877,1314,16897.16,179128.98385,0 -1703110500000,10.602,10.637,10.602,10.628,53141.72,1703110799999,564444.48195,1750,27612.19,293271.83687,0 -1703110800000,10.628,10.641,10.626,10.634,29236.51,1703111099999,310890.83099,1237,14494.26,154120.92540,0 -1703111100000,10.635,10.654,10.633,10.643,32163.17,1703111399999,342315.47840,1276,20504.26,218232.34776,0 -1703111400000,10.643,10.672,10.642,10.664,36702.50,1703111699999,391189.20955,1345,13192.89,140616.26999,0 -1703111700000,10.664,10.668,10.654,10.666,34154.93,1703111999999,364154.20577,1124,14986.84,159775.59897,0 -1703112000000,10.666,10.667,10.637,10.641,23980.49,1703112299999,255378.21797,959,8733.58,92952.36394,0 -1703112300000,10.642,10.643,10.609,10.624,16433.15,1703112599999,174551.61468,871,8095.77,85977.41228,0 -1703112600000,10.624,10.647,10.600,10.605,36522.82,1703112899999,387901.89554,1227,15662.51,166366.49662,0 -1703112900000,10.605,10.624,10.605,10.613,18508.67,1703113199999,196495.71382,954,8848.23,93928.83006,0 -1703113200000,10.613,10.615,10.588,10.591,48710.83,1703113499999,516204.00418,1629,24181.38,256255.40129,0 -1703113500000,10.591,10.595,10.575,10.581,32768.99,1703113799999,346846.01041,1431,16204.18,171522.38884,0 -1703113800000,10.581,10.602,10.575,10.602,27299.39,1703114099999,289061.70152,1286,16730.10,177156.45991,0 -1703114100000,10.602,10.624,10.584,10.609,28450.28,1703114399999,301743.37731,1361,14396.78,152678.93584,0 -1703114400000,10.609,10.613,10.594,10.606,22892.17,1703114699999,242768.57244,1201,10073.68,106832.03918,0 -1703114700000,10.606,10.650,10.604,10.615,122986.98,1703114999999,1307361.68979,2517,53422.01,567939.92651,0 -1703115000000,10.615,10.637,10.601,10.635,25977.85,1703115299999,275754.88072,1167,15891.02,168689.49797,0 -1703115300000,10.635,10.678,10.630,10.663,102380.94,1703115599999,1091204.91936,2953,65092.62,693682.15956,0 -1703115600000,10.663,10.704,10.657,10.676,137633.44,1703115899999,1470237.80135,3301,78016.05,833441.61068,0 -1703115900000,10.676,10.713,10.657,10.681,127949.62,1703116199999,1367073.68335,3575,59269.66,633115.95539,0 -1703116200000,10.681,10.701,10.662,10.670,128149.29,1703116499999,1368465.43762,3159,62362.99,665944.19934,0 -1703116500000,10.671,10.678,10.652,10.672,40048.17,1703116799999,427151.52014,1520,13401.48,142930.36208,0 -1703116800000,10.671,10.678,10.640,10.663,50273.11,1703117099999,535676.71835,2354,21667.80,230868.87320,0 -1703117100000,10.663,10.665,10.630,10.642,33380.16,1703117399999,355283.67119,1474,14746.70,156966.27573,0 -1703117400000,10.641,10.702,10.641,10.688,47177.52,1703117699999,503851.10877,2048,29269.11,312510.98243,0 -1703117700000,10.688,10.719,10.680,10.718,54078.32,1703117999999,578929.12122,2217,24530.76,262576.05845,0 -1703118000000,10.719,10.737,10.717,10.724,39466.08,1703118299999,423332.55944,1998,20816.10,223282.84388,0 -1703118300000,10.723,10.743,10.710,10.734,48566.03,1703118599999,521070.16912,1661,25903.16,277937.83367,0 -1703118600000,10.733,10.752,10.728,10.746,44054.75,1703118899999,473255.61064,2115,23140.77,248596.22767,0 -1703118900000,10.746,10.746,10.701,10.717,73371.15,1703119199999,786493.47554,2252,26816.99,287401.59598,0 -1703119200000,10.714,10.723,10.683,10.698,32970.68,1703119499999,352858.93310,1375,12843.68,137474.24415,0 -1703119500000,10.698,10.698,10.656,10.664,39169.75,1703119799999,418200.41963,1471,11552.56,123291.38496,0 -1703119800000,10.664,10.664,10.611,10.620,49247.07,1703120099999,523728.12791,1926,16681.26,177373.77177,0 -1703120100000,10.620,10.630,10.596,10.599,52074.54,1703120399999,552526.85110,1446,25372.88,269242.09181,0 -1703120400000,10.599,10.612,10.571,10.571,74255.80,1703120699999,786451.19387,2218,37486.27,397097.80691,0 -1703120700000,10.571,10.588,10.544,10.581,80100.57,1703120999999,846351.70373,2711,38172.88,403521.72673,0 -1703121000000,10.580,10.581,10.510,10.549,104712.88,1703121299999,1103109.54103,3526,28538.48,300686.66471,0 -1703121300000,10.547,10.555,10.500,10.531,90210.15,1703121599999,949262.94050,2893,29017.53,305509.10719,0 -1703121600000,10.530,10.585,10.530,10.578,92197.40,1703121899999,973796.09581,2646,69685.18,736003.58609,0 -1703121900000,10.577,10.583,10.533,10.545,36984.71,1703122199999,390411.17058,1608,16459.33,173735.50506,0 -1703122200000,10.546,10.576,10.546,10.556,40449.45,1703122499999,427218.87001,1826,22798.17,240775.77319,0 -1703122500000,10.555,10.561,10.537,10.552,28149.40,1703122799999,296950.21488,1226,11591.82,122311.75535,0 -1703122800000,10.552,10.552,10.535,10.540,22211.59,1703123099999,234201.58991,1099,10800.33,113895.29270,0 -1703123100000,10.541,10.575,10.539,10.575,19663.10,1703123399999,207610.78778,943,13799.40,145706.04753,0 -1703123400000,10.575,10.593,10.547,10.559,39883.06,1703123699999,421466.65175,1568,17848.53,188674.24500,0 -1703123700000,10.558,10.572,10.547,10.572,26745.60,1703123999999,282366.61050,1163,12596.30,132993.97121,0 -1703124000000,10.571,10.571,10.528,10.537,48248.09,1703124299999,508840.85459,2135,16160.29,170453.06989,0 -1703124300000,10.536,10.542,10.492,10.506,55380.79,1703124599999,582437.25611,1919,18666.61,196343.92523,0 -1703124600000,10.507,10.562,10.492,10.560,77254.33,1703124899999,814118.98554,2019,48546.74,511618.09494,0 -1703124900000,10.559,10.582,10.554,10.564,36540.40,1703125199999,386095.77873,1775,19391.03,204884.12962,0 -1703125200000,10.564,10.605,10.557,10.588,42250.07,1703125499999,447252.78031,2020,22490.69,238112.84190,0 -1703125500000,10.588,10.594,10.565,10.579,30181.50,1703125799999,319422.53247,1451,13580.40,143724.62404,0 -1703125800000,10.578,10.602,10.554,10.602,47648.73,1703126099999,503831.46384,1883,24281.76,256790.42109,0 -1703126100000,10.602,10.607,10.581,10.603,69097.67,1703126399999,732131.41082,2077,45259.23,479551.60373,0 -1703126400000,10.602,10.613,10.585,10.594,26809.92,1703126699999,284231.23847,1580,12989.78,137724.02729,0 -1703126700000,10.593,10.594,10.537,10.537,45826.05,1703126999999,484077.59068,2267,16434.17,173634.01835,0 -1703127000000,10.536,10.572,10.527,10.547,35395.28,1703127299999,373492.21845,1540,20588.04,217260.79426,0 -1703127300000,10.548,10.567,10.534,10.557,28322.09,1703127599999,298911.43744,1282,15313.18,161640.91567,0 -1703127600000,10.555,10.571,10.543,10.569,26941.12,1703127899999,284380.18156,1474,16145.88,170437.97931,0 -1703127900000,10.569,10.581,10.557,10.570,28572.23,1703128199999,301974.16287,1549,12761.31,134876.37545,0 -1703128200000,10.570,10.595,10.570,10.595,22018.90,1703128499999,232976.63282,1271,9217.04,97535.42280,0 -1703128500000,10.596,10.621,10.594,10.606,31586.01,1703128799999,335092.52422,1431,20632.39,218883.03474,0 -1703128800000,10.605,10.655,10.605,10.634,93723.88,1703129099999,996650.48466,2429,63798.60,678354.73666,0 -1703129100000,10.635,10.646,10.626,10.631,16887.47,1703129399999,179570.20916,903,9364.53,99579.32612,0 -1703129400000,10.630,10.631,10.608,10.626,21946.67,1703129699999,233017.85912,1244,8798.39,93439.34838,0 -1703129700000,10.627,10.647,10.598,10.606,48575.33,1703129999999,516244.49746,1360,27804.44,295678.29219,0 -1703130000000,10.606,10.610,10.591,10.598,23289.70,1703130299999,246821.11903,801,9125.64,96721.79534,0 -1703130300000,10.599,10.613,10.587,10.597,20856.41,1703130599999,221119.61546,972,12898.80,136737.34471,0 -1703130600000,10.597,10.606,10.586,10.601,20395.16,1703130899999,216132.49892,862,10933.15,115857.17884,0 -1703130900000,10.600,10.610,10.586,10.602,17102.67,1703131199999,181294.15077,849,10970.83,116297.71144,0 -1703131200000,10.602,10.605,10.587,10.593,16228.28,1703131499999,171927.29882,989,7586.42,80376.05037,0 -1703131500000,10.593,10.610,10.588,10.593,17525.10,1703131799999,185719.89550,913,8660.98,91784.15935,0 -1703131800000,10.594,10.606,10.579,10.595,33732.17,1703132099999,357325.83440,1374,18216.84,192965.56434,0 -1703132100000,10.595,10.633,10.595,10.627,43440.92,1703132399999,461183.18289,1708,27123.44,287946.51941,0 -1703132400000,10.628,10.643,10.627,10.632,29222.34,1703132699999,310808.04392,1425,18078.29,192278.89821,0 -1703132700000,10.632,10.632,10.601,10.619,28906.94,1703132999999,306911.46302,1279,14122.78,149958.59376,0 -1703133000000,10.619,10.637,10.610,10.633,22157.07,1703133299999,235364.72385,1008,13137.17,139536.99355,0 -1703133300000,10.633,10.650,10.628,10.633,18395.34,1703133599999,195747.05713,942,9024.90,96043.29902,0 -1703133600000,10.633,10.644,10.623,10.633,25360.74,1703133899999,269633.29554,970,13569.58,144277.68007,0 -1703133900000,10.634,10.635,10.618,10.625,17806.12,1703134199999,189202.46659,928,5497.87,58419.22452,0 -1703134200000,10.627,10.637,10.621,10.625,15119.97,1703134499999,160680.13451,760,7862.72,83556.19526,0 -1703134500000,10.625,10.640,10.619,10.626,14764.61,1703134799999,156931.73423,893,7804.15,82955.11813,0 -1703134800000,10.625,10.626,10.589,10.596,51705.85,1703135099999,548267.59299,1591,17641.27,187015.23483,0 -1703135100000,10.597,10.617,10.582,10.589,55850.73,1703135399999,592062.50314,1282,24595.33,260878.90158,0 -1703135400000,10.589,10.605,10.576,10.605,32381.71,1703135699999,342874.50876,1109,13271.82,140548.13352,0 -1703135700000,10.605,10.620,10.598,10.604,17520.60,1703135999999,185863.20776,895,7852.97,83320.31200,0 -1703136000000,10.604,10.639,10.604,10.632,28494.49,1703136299999,302800.24550,1192,17841.13,189556.92476,0 -1703136300000,10.632,10.641,10.610,10.610,22842.09,1703136599999,242785.40393,991,11559.72,122894.38722,0 -1703136600000,10.610,10.623,10.604,10.607,54073.20,1703136899999,573813.86068,2067,29622.79,314378.90267,0 -1703136900000,10.609,10.633,10.586,10.586,164516.98,1703137199999,1746964.59850,3271,85110.39,903928.95215,0 -1703137200000,10.586,10.600,10.558,10.579,158587.26,1703137499999,1678188.95191,3526,67447.30,713954.77977,0 -1703137500000,10.578,10.583,10.540,10.542,109312.63,1703137799999,1155062.29494,2706,52247.85,552166.79979,0 -1703137800000,10.541,10.548,10.514,10.535,132385.61,1703138099999,1394577.70195,3015,65321.73,688280.65023,0 -1703138100000,10.534,10.537,10.512,10.512,55731.44,1703138399999,586594.27448,1787,25961.81,273283.63862,0 -1703138400000,10.513,10.540,10.501,10.539,100237.55,1703138699999,1054264.70415,2760,61683.70,648988.81543,0 -1703138700000,10.539,10.569,10.533,10.563,90206.54,1703138999999,951903.22267,2408,47373.57,499934.20451,0 -1703139000000,10.563,10.595,10.563,10.590,105635.01,1703139299999,1117846.48667,2715,61495.98,650815.78660,0 -1703139300000,10.589,10.596,10.542,10.542,170686.67,1703139599999,1805398.85355,3700,65864.70,696622.00901,0 -1703139600000,10.543,10.583,10.535,10.577,107642.44,1703139899999,1136361.44846,3058,51942.59,548396.96014,0 -1703139900000,10.578,10.598,10.569,10.579,44204.93,1703140199999,467877.22874,1591,18674.76,197674.28123,0 -1703140200000,10.578,10.600,10.576,10.594,77091.01,1703140499999,816198.12545,2162,37546.17,397589.04042,0 -1703140500000,10.595,10.614,10.588,10.606,75455.09,1703140799999,799785.51671,2264,46787.55,496021.75353,0 -1703140800000,10.606,10.623,10.598,10.623,66331.36,1703141099999,703566.23835,2459,36110.69,383077.19347,0 -1703141100000,10.624,10.632,10.609,10.630,93915.54,1703141399999,997553.36413,2432,51192.26,543845.60480,0 -1703141400000,10.631,10.642,10.612,10.636,83600.17,1703141699999,888587.32491,2055,39121.18,415860.22957,0 -1703141700000,10.636,10.648,10.627,10.644,79327.70,1703141999999,843909.57043,2124,41115.22,437479.53996,0 -1703142000000,10.643,10.645,10.629,10.639,121628.50,1703142299999,1293899.74544,2851,53617.18,570420.69079,0 -1703142300000,10.639,10.643,10.601,10.606,199374.58,1703142599999,2117818.06901,2646,85823.90,911438.30916,0 -1703142600000,10.607,10.612,10.585,10.601,107350.83,1703142899999,1137540.99187,2690,54103.30,573378.62897,0 -1703142900000,10.601,10.618,10.593,10.616,45101.01,1703143199999,478266.15642,1222,15632.27,165787.07321,0 -1703143200000,10.616,10.626,10.614,10.618,31371.79,1703143499999,333178.51318,999,13032.37,138420.42984,0 -1703143500000,10.617,10.638,10.613,10.638,44458.10,1703143799999,472284.41151,1180,31696.39,336754.16799,0 -1703143800000,10.637,10.652,10.622,10.633,72595.70,1703144099999,772392.06276,1813,37053.34,394286.40203,0 -1703144100000,10.633,10.636,10.622,10.626,15906.21,1703144399999,169034.24257,737,8869.33,94247.82022,0 -1703144400000,10.627,10.628,10.613,10.616,17690.59,1703144699999,187908.00721,727,7748.81,82316.78622,0 -1703144700000,10.616,10.630,10.614,10.622,26304.81,1703144999999,279425.78180,1016,15487.53,164532.10212,0 -1703145000000,10.622,10.637,10.610,10.637,18736.29,1703145299999,198991.16053,676,12072.74,128235.67072,0 -1703145300000,10.638,10.641,10.626,10.627,28064.77,1703145599999,298442.79815,940,15329.33,163010.67917,0 -1703145600000,10.627,10.640,10.607,10.611,32838.14,1703145899999,348869.04945,1230,12975.01,137872.54542,0 -1703145900000,10.610,10.613,10.594,10.607,38859.51,1703146199999,412153.18043,1312,18673.53,198083.66372,0 -1703146200000,10.607,10.635,10.602,10.631,31216.70,1703146499999,331258.38632,1144,20967.72,222527.69257,0 -1703146500000,10.632,10.679,10.632,10.679,72674.67,1703146799999,774733.92695,2657,46245.30,493050.36906,0 -1703146800000,10.679,10.708,10.678,10.691,102138.21,1703147099999,1092244.95888,2681,53729.18,574579.58049,0 -1703147100000,10.691,10.702,10.688,10.698,32851.01,1703147399999,351356.42967,1248,20397.34,218171.13915,0 -1703147400000,10.698,10.715,10.691,10.706,54826.67,1703147699999,586786.31427,1838,38327.59,410251.82977,0 -1703147700000,10.705,10.738,10.701,10.733,138773.39,1703147999999,1486730.86526,2592,67621.88,724533.65384,0 -1703148000000,10.733,10.832,10.731,10.799,293116.66,1703148299999,3162721.00148,7610,184914.96,1994592.78146,0 -1703148300000,10.800,10.800,10.745,10.746,94430.98,1703148599999,1017394.08144,2944,41825.03,450644.91616,0 -1703148600000,10.746,10.814,10.728,10.787,233254.08,1703148899999,2515093.68648,6411,118849.42,1281138.56228,0 -1703148900000,10.788,10.791,10.743,10.751,81974.45,1703149199999,883004.33616,2776,36522.61,393525.13955,0 -1703149200000,10.751,10.803,10.749,10.793,59047.03,1703149499999,636267.56293,2363,38376.16,413501.87493,0 -1703149500000,10.793,10.803,10.775,10.792,73439.21,1703149799999,792296.47616,2022,33015.80,356230.16474,0 -1703149800000,10.793,10.846,10.793,10.830,115746.69,1703150099999,1252254.24651,3087,66322.46,717563.13929,0 -1703150100000,10.830,10.846,10.794,10.798,94276.30,1703150399999,1019605.57408,2468,38458.14,416039.48141,0 -1703150400000,10.798,10.807,10.739,10.744,117271.80,1703150699999,1263349.30961,3879,55303.04,596063.35752,0 -1703150700000,10.745,10.745,10.708,10.716,114829.00,1703150999999,1231336.65602,3499,43244.74,463758.48641,0 -1703151000000,10.717,10.745,10.700,10.745,66673.93,1703151299999,714429.15936,2050,30468.81,326625.25039,0 -1703151300000,10.744,10.757,10.723,10.724,61861.01,1703151599999,664403.76682,1809,30713.68,329902.37272,0 -1703151600000,10.723,10.726,10.704,10.705,87323.13,1703151899999,935568.70699,1880,49389.35,529158.13306,0 -1703151900000,10.705,10.744,10.693,10.712,86701.21,1703152199999,929204.77983,2298,30685.45,328914.94435,0 -1703152200000,10.713,10.740,10.699,10.739,39161.67,1703152499999,419599.14611,1269,19559.27,209625.47851,0 -1703152500000,10.738,10.763,10.719,10.760,38203.44,1703152799999,410254.83800,1411,16973.58,182278.10475,0 -1703152800000,10.759,10.797,10.752,10.777,67008.95,1703153099999,722273.93111,2359,32214.34,347207.95876,0 -1703153100000,10.777,10.806,10.774,10.802,51524.16,1703153399999,556112.60626,1675,23293.99,251404.25366,0 -1703153400000,10.801,10.810,10.787,10.805,68396.87,1703153699999,738560.28858,1766,32537.83,351392.44334,0 -1703153700000,10.803,10.805,10.787,10.803,62000.27,1703153999999,669211.27368,1622,23298.98,251489.90874,0 -1703154000000,10.802,10.808,10.787,10.797,25746.41,1703154299999,277939.24810,1081,10219.22,110320.53641,0 -1703154300000,10.797,10.815,10.794,10.803,36243.04,1703154599999,391562.11560,1372,15592.36,168477.37328,0 -1703154600000,10.802,10.837,10.800,10.833,68454.39,1703154899999,740595.77336,2193,43187.34,467194.08544,0 -1703154900000,10.832,10.852,10.815,10.849,52963.34,1703155199999,574016.66450,2229,26593.56,288275.99336,0 -1703155200000,10.850,10.879,10.839,10.875,94869.19,1703155499999,1030400.44984,3117,53898.56,585561.71714,0 -1703155500000,10.874,10.911,10.849,10.898,342573.09,1703155799999,3727094.63501,6756,164079.02,1784948.34104,0 -1703155800000,10.897,10.929,10.881,10.918,80183.61,1703156099999,874812.25245,2980,44332.60,483802.13279,0 -1703156100000,10.919,10.942,10.903,10.939,74223.21,1703156399999,810770.02099,2751,30569.48,334049.08206,0 -1703156400000,10.938,10.989,10.926,10.986,183297.92,1703156699999,2008674.32787,5116,85780.29,940586.27867,0 -1703156700000,10.987,10.998,10.977,10.989,101507.77,1703156999999,1115430.14987,3405,47252.86,519283.14399,0 -1703157000000,10.989,10.989,10.945,10.983,101339.46,1703157299999,1111253.35405,3642,43630.50,478415.79462,0 -1703157300000,10.983,10.989,10.950,10.950,59819.41,1703157599999,656183.45251,2648,27038.20,296669.51345,0 -1703157600000,10.950,10.950,10.905,10.911,129242.88,1703157899999,1411910.56169,3621,55295.00,604038.19354,0 -1703157900000,10.912,10.971,10.912,10.943,58478.18,1703158199999,640239.52568,1918,41518.59,454600.82658,0 -1703158200000,10.944,10.953,10.934,10.952,45413.76,1703158499999,496989.05406,1712,24590.25,269103.53130,0 -1703158500000,10.952,10.962,10.940,10.944,79139.19,1703158799999,866526.98923,2154,32559.73,356552.63135,0 -1703158800000,10.944,10.967,10.931,10.962,57218.30,1703159099999,626449.46588,1813,21929.15,240137.88799,0 -1703159100000,10.963,10.973,10.937,10.943,50317.31,1703159399999,551193.37419,1960,22160.61,242763.53352,0 -1703159400000,10.944,10.950,10.921,10.925,50069.11,1703159699999,547401.95280,1969,21779.49,238138.96125,0 -1703159700000,10.925,10.931,10.883,10.918,90086.13,1703159999999,982177.54551,2378,33022.03,360106.03850,0 -1703160000000,10.918,10.955,10.917,10.935,57471.39,1703160299999,628742.41719,2230,25347.51,277275.91699,0 -1703160300000,10.935,10.944,10.921,10.937,39482.63,1703160599999,431693.60462,1619,15385.54,168222.68131,0 -1703160600000,10.938,10.983,10.931,10.976,73176.77,1703160899999,802306.74175,2263,34734.25,380733.46166,0 -1703160900000,10.976,10.979,10.922,10.935,86087.88,1703161199999,942472.77562,2643,44050.74,482130.29179,0 -1703161200000,10.936,10.943,10.910,10.921,61504.15,1703161499999,672011.88448,2127,25178.95,275121.78277,0 -1703161500000,10.921,10.926,10.901,10.908,50494.25,1703161799999,550967.21270,1956,26875.72,293246.42076,0 -1703161800000,10.907,10.907,10.867,10.904,113523.20,1703162099999,1235783.45878,3525,52129.46,567473.97030,0 -1703162100000,10.903,10.936,10.894,10.932,46789.80,1703162399999,510532.89585,1986,30247.85,330061.86337,0 -1703162400000,10.932,10.933,10.916,10.918,28404.73,1703162699999,310326.21537,1258,10721.13,117124.90900,0 -1703162700000,10.917,10.918,10.870,10.890,55676.69,1703162999999,606244.55407,2345,22100.05,240637.29951,0 -1703163000000,10.892,10.898,10.840,10.875,95850.88,1703163299999,1041193.76309,2608,39687.84,431235.32488,0 -1703163300000,10.875,10.882,10.840,10.843,46829.99,1703163599999,508553.96707,2094,19889.02,215989.95107,0 -1703163600000,10.842,10.860,10.804,10.808,135736.68,1703163899999,1469928.76458,4662,59817.34,647908.70117,0 -1703163900000,10.808,10.848,10.803,10.845,71397.97,1703164199999,773616.44730,2428,47546.26,515177.69367,0 -1703164200000,10.845,10.848,10.820,10.830,49905.81,1703164499999,540715.53021,1878,20557.66,222777.64801,0 -1703164500000,10.830,10.845,10.815,10.817,44749.12,1703164799999,484686.69214,1477,25956.68,281206.99166,0 -1703164800000,10.817,10.823,10.758,10.797,133138.80,1703165099999,1435892.71758,4382,37401.70,403612.59247,0 -1703165100000,10.797,10.817,10.789,10.792,54654.03,1703165399999,590393.22590,1965,29587.49,319660.85208,0 -1703165400000,10.792,10.845,10.789,10.830,86103.09,1703165699999,932693.87909,2136,39118.12,423493.45917,0 -1703165700000,10.830,10.854,10.811,10.852,30771.49,1703165999999,333384.72006,1337,22107.59,239553.92776,0 -1703166000000,10.853,10.855,10.843,10.851,21672.03,1703166299999,235122.48252,971,11142.98,120894.18968,0 -1703166300000,10.851,10.864,10.846,10.864,24919.06,1703166599999,270528.50515,1118,16235.56,176256.53334,0 -1703166600000,10.864,10.866,10.853,10.854,27597.50,1703166899999,299666.33641,1052,14015.84,152205.62499,0 -1703166900000,10.854,10.877,10.841,10.877,46271.64,1703167199999,502455.78750,1467,24614.09,267323.69737,0 -1703167200000,10.876,10.877,10.828,10.841,50666.22,1703167499999,549905.47897,1922,26771.98,290579.97309,0 -1703167500000,10.841,10.855,10.801,10.803,60711.92,1703167799999,657442.05112,1983,23200.47,251235.03224,0 -1703167800000,10.803,10.803,10.721,10.724,144677.13,1703168099999,1555642.32253,4527,46849.03,503776.91168,0 -1703168100000,10.725,10.755,10.681,10.724,175719.38,1703168399999,1882556.56915,5143,74634.97,800030.22739,0 -1703168400000,10.724,10.759,10.694,10.756,106502.06,1703168699999,1143113.11598,3494,61576.10,661079.70885,0 -1703168700000,10.757,10.778,10.709,10.710,89689.64,1703168999999,963645.82971,3077,40952.95,440057.55897,0 -1703169000000,10.709,10.742,10.690,10.739,84587.61,1703169299999,906398.27761,3251,46932.39,502935.11976,0 -1703169300000,10.740,10.749,10.709,10.724,37971.27,1703169599999,407423.60714,1897,12373.54,132785.31844,0 -1703169600000,10.723,10.730,10.662,10.672,94657.55,1703169899999,1012021.96738,3939,38174.92,408230.17882,0 -1703169900000,10.672,10.711,10.667,10.671,104589.37,1703170199999,1117910.73786,3599,37668.66,402715.16103,0 -1703170200000,10.671,10.723,10.664,10.715,80155.79,1703170499999,857344.78645,2816,44961.33,481106.32484,0 -1703170500000,10.715,10.731,10.654,10.669,72641.82,1703170799999,776603.18851,3197,35864.94,383584.31313,0 -1703170800000,10.669,10.705,10.625,10.674,169191.37,1703171099999,1804442.93227,5662,76533.02,816384.32618,0 -1703171100000,10.674,10.746,10.671,10.718,82803.17,1703171399999,887150.19651,4062,45154.80,483859.57312,0 -1703171400000,10.719,10.768,10.719,10.767,73227.22,1703171699999,786924.23668,2712,48110.16,517039.60498,0 -1703171700000,10.766,10.773,10.748,10.754,54832.08,1703171999999,590164.03117,2401,28241.60,303991.76971,0 -1703172000000,10.754,10.774,10.749,10.763,29960.79,1703172299999,322457.35946,1350,12328.48,132687.94726,0 -1703172300000,10.764,10.779,10.736,10.770,41819.82,1703172599999,449844.94968,1577,22330.02,240219.64963,0 -1703172600000,10.769,10.769,10.740,10.751,36381.37,1703172899999,391171.43571,1643,14138.73,152012.25271,0 -1703172900000,10.751,10.755,10.720,10.740,40384.61,1703173199999,433537.43461,1546,18386.35,197408.13927,0 -1703173200000,10.740,10.757,10.733,10.739,25177.48,1703173499999,270451.02574,1214,12907.23,138651.40526,0 -1703173500000,10.738,10.747,10.704,10.712,41773.48,1703173799999,447762.82291,1767,16980.44,181992.73773,0 -1703173800000,10.711,10.736,10.702,10.721,31646.70,1703174099999,339183.71116,1191,17505.63,187632.62851,0 -1703174100000,10.720,10.760,10.716,10.758,38533.10,1703174399999,414030.19162,1410,24757.16,266080.73813,0 -1703174400000,10.758,10.778,10.752,10.772,40569.64,1703174699999,436838.48683,2093,23632.60,254494.54400,0 -1703174700000,10.772,10.811,10.772,10.809,53489.72,1703174999999,577447.32054,2193,34522.59,372649.08647,0 -1703175000000,10.809,10.871,10.791,10.865,93768.90,1703175299999,1015672.05129,3301,58902.56,638211.01991,0 -1703175300000,10.865,10.903,10.864,10.901,143108.98,1703175599999,1557573.13782,4904,73948.43,804879.82728,0 -1703175600000,10.901,10.910,10.861,10.906,100667.40,1703175899999,1096046.16262,3042,46358.49,504799.77206,0 -1703175900000,10.905,10.952,10.891,10.937,153700.21,1703176199999,1679163.39632,4330,73039.07,797884.04798,0 -1703176200000,10.937,10.951,10.840,10.851,144888.28,1703176499999,1578674.61686,4620,51787.77,564592.19527,0 -1703176500000,10.852,10.861,10.810,10.813,100477.69,1703176799999,1088609.74694,3542,42396.92,459360.47799,0 -1703176800000,10.814,10.860,10.802,10.860,98072.04,1703177099999,1062956.50840,3192,57224.42,620314.57370,0 -1703177100000,10.860,10.875,10.803,10.803,58333.26,1703177399999,631638.82151,2453,21850.65,236706.12529,0 -1703177400000,10.803,10.845,10.801,10.841,75258.68,1703177699999,814399.46454,2359,47987.89,519290.29267,0 -1703177700000,10.842,10.910,10.835,10.910,62942.79,1703177999999,684291.29508,2370,36926.38,401504.26013,0 -1703178000000,10.910,10.915,10.870,10.912,54299.92,1703178299999,591454.94656,2516,24716.26,269270.97697,0 -1703178300000,10.910,10.953,10.897,10.918,90798.69,1703178599999,992926.59611,2743,45449.10,496913.43082,0 -1703178600000,10.918,11.025,10.912,11.022,199934.59,1703178899999,2195211.88263,6037,126195.05,1385699.78144,0 -1703178900000,11.023,11.025,10.962,11.001,173805.54,1703179199999,1910740.20855,5148,77463.44,851548.07372,0 -1703179200000,11.002,11.093,10.987,11.089,233384.00,1703179499999,2579833.71387,7526,135525.36,1498173.73063,0 -1703179500000,11.088,11.115,11.060,11.101,145432.46,1703179799999,1611951.44414,5017,57399.90,636290.04891,0 -1703179800000,11.100,11.158,11.084,11.150,227595.93,1703180099999,2531680.02651,7611,117233.11,1304261.88323,0 -1703180100000,11.151,11.187,11.113,11.187,199934.60,1703180399999,2230155.56090,6225,95259.57,1062772.96671,0 -1703180400000,11.186,11.221,11.168,11.216,186821.04,1703180699999,2090989.19799,5953,96564.04,1080867.97223,0 -1703180700000,11.216,11.241,11.154,11.161,243688.86,1703180999999,2729887.78431,6946,103737.34,1162717.10709,0 -1703181000000,11.161,11.181,11.114,11.129,182307.20,1703181299999,2032084.47981,6065,67321.22,750622.25381,0 -1703181300000,11.130,11.135,11.059,11.078,213476.50,1703181599999,2368660.64590,5681,93394.16,1036353.11028,0 -1703181600000,11.078,11.147,11.078,11.147,141713.64,1703181899999,1574640.01600,4266,80403.49,893487.52234,0 -1703181900000,11.146,11.167,11.139,11.160,127542.56,1703182199999,1422509.37437,3206,73176.27,816129.76798,0 -1703182200000,11.159,11.167,11.135,11.167,80078.80,1703182499999,893117.35534,2438,34677.40,386840.12989,0 -1703182500000,11.166,11.167,11.156,11.162,43703.55,1703182799999,487808.45218,1761,21230.87,236995.20866,0 -1703182800000,11.162,11.230,11.100,11.222,171465.12,1703183099999,1913826.83856,5154,92854.81,1036588.08697,0 -1703183100000,11.223,11.226,11.171,11.178,100845.00,1703183399999,1129374.08426,2950,42043.61,470671.09974,0 -1703183400000,11.178,11.210,11.133,11.161,92802.72,1703183699999,1035486.01200,3225,39425.90,440063.23360,0 -1703183700000,11.162,11.216,11.156,11.187,87422.09,1703183999999,978654.04078,2836,48518.47,543123.65472,0 -1703184000000,11.186,11.258,11.175,11.251,97215.22,1703184299999,1090848.93300,3739,61228.51,687022.10512,0 -1703184300000,11.251,11.266,11.220,11.241,129901.64,1703184599999,1461499.57153,4440,68116.44,766443.65825,0 -1703184600000,11.241,11.300,11.222,11.254,257430.41,1703184899999,2897783.38168,6809,146594.13,1650261.30491,0 -1703184900000,11.254,11.270,11.181,11.270,114426.98,1703185199999,1283690.80776,4016,51459.43,577312.48341,0 -1703185200000,11.270,11.337,11.261,11.307,200390.94,1703185499999,2265415.80538,6558,84074.51,950660.03538,0 -1703185500000,11.308,11.344,11.264,11.315,203678.90,1703185799999,2303447.71961,6074,107733.15,1218920.95803,0 -1703185800000,11.315,11.317,11.211,11.235,195656.05,1703186099999,2203297.26949,5850,77910.94,877878.77748,0 -1703186100000,11.235,11.274,11.228,11.257,130472.26,1703186399999,1467779.56670,3754,64998.47,731314.22930,0 -1703186400000,11.254,11.265,11.218,11.260,59880.37,1703186699999,673138.77369,2509,28095.82,315872.43042,0 -1703186700000,11.260,11.270,11.165,11.204,210400.10,1703186999999,2357237.00434,5521,80701.59,904241.91340,0 -1703187000000,11.204,11.319,11.204,11.308,216284.57,1703187299999,2438998.56835,5645,96669.26,1089873.73068,0 -1703187300000,11.310,11.318,11.206,11.234,149880.71,1703187599999,1688195.02729,4926,49390.76,556642.54016,0 -1703187600000,11.234,11.297,11.209,11.284,112011.11,1703187899999,1259566.29344,3367,69819.86,785233.69251,0 -1703187900000,11.284,11.300,11.274,11.290,62384.83,1703188199999,704147.89005,2523,35120.93,396450.57573,0 -1703188200000,11.290,11.318,11.242,11.302,105718.81,1703188499999,1191735.44662,3407,52735.76,594331.46448,0 -1703188500000,11.302,11.350,11.293,11.345,68962.91,1703188799999,781121.04748,2748,35575.06,402917.36770,0 -1703188800000,11.345,11.372,11.324,11.369,148413.38,1703189099999,1684895.45965,4558,71417.90,810818.07848,0 -1703189100000,11.368,11.378,11.338,11.372,116067.49,1703189399999,1318208.49249,3331,48357.56,549198.47619,0 -1703189400000,11.371,11.391,11.349,11.382,110609.28,1703189699999,1258424.73479,4079,48695.32,554106.36588,0 -1703189700000,11.383,11.385,11.310,11.326,110996.00,1703189999999,1258588.47686,3765,44753.47,507568.38272,0 -1703190000000,11.325,11.353,11.296,11.345,66100.51,1703190299999,748123.30669,2370,31720.02,359100.71717,0 -1703190300000,11.346,11.364,11.310,11.333,64680.41,1703190599999,733333.72067,2465,26712.88,302788.15329,0 -1703190600000,11.334,11.382,11.324,11.374,73540.17,1703190899999,834918.16105,2969,35255.53,400304.98612,0 -1703190900000,11.373,11.403,11.361,11.394,78098.98,1703191199999,889305.98499,3102,43184.44,491763.81220,0 -1703191200000,11.395,11.404,11.360,11.377,38893.06,1703191499999,442878.06599,1857,16777.96,191063.70738,0 -1703191500000,11.375,11.402,11.357,11.385,65373.47,1703191799999,743882.57603,2500,30925.37,351982.71601,0 -1703191800000,11.385,11.402,11.369,11.385,31695.21,1703192099999,360910.67876,1747,16567.97,188648.43280,0 -1703192100000,11.386,11.416,11.371,11.415,68054.01,1703192399999,775618.42263,2553,42735.09,487138.17405,0 -1703192400000,11.416,11.417,11.378,11.402,85442.70,1703192699999,973699.93137,3245,32718.42,372893.72013,0 -1703192700000,11.402,11.403,11.353,11.381,118034.61,1703192999999,1343378.30262,3518,55997.58,637218.22894,0 -1703193000000,11.381,11.414,11.378,11.404,41753.78,1703193299999,476055.05671,1810,23042.15,262720.49363,0 -1703193300000,11.404,11.448,11.389,11.423,137838.80,1703193599999,1574394.53595,4197,95388.90,1089462.58303,0 -1703193600000,11.424,11.439,11.393,11.401,85804.89,1703193899999,979576.60022,2886,48361.94,552165.03440,0 -1703193900000,11.401,11.426,11.356,11.424,139044.20,1703194199999,1582065.72862,3340,72063.33,820055.24054,0 -1703194200000,11.425,11.456,11.416,11.453,140147.08,1703194499999,1602865.83851,3800,56037.88,641048.53839,0 -1703194500000,11.452,11.457,11.410,11.442,81251.36,1703194799999,928651.67111,2723,42525.95,486082.11852,0 -1703194800000,11.442,11.519,11.436,11.507,246757.08,1703195099999,2832698.64986,7706,144645.45,1660286.23275,0 -1703195100000,11.508,11.512,11.469,11.503,95190.71,1703195399999,1093623.33206,3419,46215.73,530891.68766,0 -1703195400000,11.502,11.504,11.428,11.434,127021.97,1703195699999,1456774.07062,3587,50808.22,582977.82178,0 -1703195700000,11.435,11.476,11.422,11.461,73439.11,1703195999999,840708.62198,2587,45495.14,521056.67470,0 -1703196000000,11.462,11.472,11.397,11.414,91851.23,1703196299999,1049311.25279,3237,26017.83,297288.82208,0 -1703196300000,11.413,11.423,11.401,11.408,58273.90,1703196599999,665062.58631,2059,21298.43,243111.98127,0 -1703196600000,11.408,11.437,11.401,11.433,62360.16,1703196899999,711832.57017,1782,32080.95,366224.55750,0 -1703196900000,11.434,11.439,11.404,11.419,51326.03,1703197199999,586031.83427,1760,27340.11,312149.45341,0 -1703197200000,11.419,11.422,11.370,11.380,84382.38,1703197499999,961084.82606,2717,25320.23,288437.25141,0 -1703197500000,11.382,11.395,11.363,11.380,47388.98,1703197799999,539253.04499,1909,17061.65,194193.86465,0 -1703197800000,11.379,11.385,11.332,11.376,109936.14,1703198099999,1248709.10691,3402,51565.19,585895.33851,0 -1703198100000,11.376,11.424,11.373,11.414,63836.32,1703198399999,727500.48633,2663,40682.98,463667.21284,0 -1703198400000,11.413,11.427,11.377,11.378,41148.64,1703198699999,469296.38970,2000,18911.51,215783.11789,0 -1703198700000,11.378,11.419,11.361,11.410,45378.04,1703198999999,516849.41063,1888,25497.30,290571.88946,0 -1703199000000,11.410,11.411,11.357,11.388,45646.00,1703199299999,519569.67516,1554,18939.00,215512.12681,0 -1703199300000,11.387,11.400,11.376,11.388,39130.33,1703199599999,445626.66339,2094,23316.33,265551.80159,0 -1703199600000,11.390,11.412,11.380,11.403,62259.19,1703199899999,709618.33591,2191,37246.83,424589.95594,0 -1703199900000,11.402,11.429,11.366,11.417,72771.98,1703200199999,829816.35371,2664,34161.47,389534.46631,0 -1703200200000,11.418,11.432,11.390,11.391,71498.02,1703200499999,816204.19125,2287,36267.05,414125.85414,0 -1703200500000,11.392,11.418,11.368,11.374,56562.22,1703200799999,644452.43478,2197,19625.51,223685.36288,0 -1703200800000,11.373,11.385,11.361,11.373,38950.40,1703201099999,442927.80905,1636,21245.81,241619.50312,0 -1703201100000,11.373,11.392,11.359,11.369,51258.82,1703201399999,583004.55139,1686,20578.71,234070.06815,0 -1703201400000,11.369,11.387,11.322,11.350,104397.95,1703201699999,1184939.39028,3105,32083.82,364275.24659,0 -1703201700000,11.350,11.406,11.350,11.401,58434.85,1703201999999,665279.90668,2327,33818.41,385072.79520,0 -1703202000000,11.402,11.427,11.396,11.423,35954.47,1703202299999,410339.36787,1536,18483.16,210945.11602,0 -1703202300000,11.423,11.443,11.407,11.424,64323.87,1703202599999,734848.54243,2081,33169.76,378977.12299,0 -1703202600000,11.426,11.429,11.406,11.410,43930.29,1703202899999,501515.97267,1530,17269.73,197163.19041,0 -1703202900000,11.409,11.424,11.404,11.420,36200.42,1703203199999,413206.05753,1556,18322.61,209142.09501,0 -1703203200000,11.421,11.457,11.399,11.402,135212.97,1703203499999,1546162.11524,4514,59212.50,677120.73305,0 -1703203500000,11.407,11.423,11.370,11.400,58564.38,1703203799999,667327.62637,2583,27224.98,310240.52553,0 -1703203800000,11.401,11.492,11.378,11.491,93956.58,1703204099999,1074833.32298,3658,58767.99,672651.77659,0 -1703204100000,11.491,11.524,11.441,11.487,191003.84,1703204399999,2195026.46592,5744,90742.28,1042929.86689,0 -1703204400000,11.487,11.528,11.472,11.526,68940.92,1703204699999,792745.54348,2978,37836.26,435134.12761,0 -1703204700000,11.525,11.574,11.516,11.569,108527.59,1703204999999,1253430.35993,4731,63548.49,733950.85486,0 -1703205000000,11.568,11.588,11.547,11.581,112187.18,1703205299999,1297712.63051,3588,44849.37,518879.39617,0 -1703205300000,11.582,11.593,11.574,11.587,65955.86,1703205599999,764059.54624,2792,39785.22,460904.77557,0 -1703205600000,11.588,11.607,11.572,11.582,76063.80,1703205899999,881241.49921,2972,30967.32,358877.86541,0 -1703205900000,11.583,11.610,11.548,11.604,123937.98,1703206199999,1436133.75712,3107,52310.73,606251.72156,0 -1703206200000,11.604,11.720,11.604,11.709,259508.39,1703206499999,3024217.47510,8033,157695.28,1837859.97855,0 -1703206500000,11.709,11.709,11.666,11.695,145005.25,1703206799999,1694366.80129,4465,63888.18,746479.35348,0 -1703206800000,11.695,11.735,11.657,11.729,122377.82,1703207099999,1430672.37207,4479,64203.55,750606.65301,0 -1703207100000,11.729,11.761,11.714,11.745,104671.06,1703207399999,1228870.88899,4153,47381.52,556458.37397,0 -1703207400000,11.746,11.753,11.721,11.732,103780.66,1703207699999,1217853.76298,3280,45513.25,534095.40584,0 -1703207700000,11.731,11.736,11.663,11.672,119888.33,1703207999999,1401349.06245,4058,43171.27,504462.22273,0 -1703208000000,11.671,11.681,11.629,11.652,125125.31,1703208299999,1457994.94357,3845,63519.18,740271.97350,0 -1703208300000,11.651,11.653,11.604,11.615,74491.79,1703208599999,865847.18776,2774,34063.50,395890.39654,0 -1703208600000,11.616,11.634,11.597,11.609,61999.28,1703208899999,720073.65221,2780,27152.84,315395.69628,0 -1703208900000,11.609,11.621,11.588,11.593,116869.01,1703209199999,1355963.12816,3249,49795.94,577743.07929,0 -1703209200000,11.594,11.626,11.592,11.606,46916.95,1703209499999,544823.63339,1917,22022.06,255701.88644,0 -1703209500000,11.606,11.622,11.585,11.589,74587.63,1703209799999,865228.46616,2463,31222.18,362173.06743,0 -1703209800000,11.588,11.589,11.552,11.572,93156.84,1703210099999,1077796.40443,3197,38322.19,443381.07308,0 -1703210100000,11.572,11.608,11.572,11.604,68556.42,1703210399999,794626.38214,2446,40571.09,470280.75137,0 -1703210400000,11.603,11.647,11.593,11.627,73507.54,1703210699999,854310.84491,2917,43295.91,503159.57955,0 -1703210700000,11.627,11.640,11.607,11.637,51548.41,1703210999999,599177.40242,2070,24144.13,280634.42500,0 -1703211000000,11.637,11.645,11.593,11.609,44746.40,1703211299999,519970.88461,1736,19212.77,223252.99175,0 -1703211300000,11.609,11.645,11.595,11.599,106930.59,1703211599999,1242563.20010,2509,65189.68,757470.66471,0 -1703211600000,11.601,11.603,11.550,11.563,81597.37,1703211899999,943908.73330,2677,31578.03,365284.94630,0 -1703211900000,11.564,11.602,11.503,11.506,167317.43,1703212199999,1933025.91014,4619,79574.85,920081.38232,0 -1703212200000,11.506,11.586,11.503,11.565,107494.89,1703212499999,1241306.36422,3179,65195.83,752869.88599,0 -1703212500000,11.564,11.577,11.537,11.548,65227.05,1703212799999,753562.75930,2489,34692.56,400840.07781,0 -1703212800000,11.548,11.576,11.541,11.570,23957.69,1703213099999,276836.98999,1381,12807.84,147986.73754,0 -1703213100000,11.570,11.578,11.527,11.528,28202.61,1703213399999,325818.51896,1448,9014.47,104189.72756,0 -1703213400000,11.528,11.529,11.503,11.513,60151.82,1703213699999,692427.63763,1966,20810.61,239587.35168,0 -1703213700000,11.514,11.517,11.443,11.485,123209.87,1703213999999,1414039.61926,4200,43664.84,501015.87331,0 -1703214000000,11.485,11.507,11.471,11.477,56756.10,1703214299999,652039.93500,2466,25736.55,295677.61598,0 -1703214300000,11.478,11.484,11.432,11.452,101935.48,1703214599999,1167959.93440,3635,45037.86,516075.74309,0 -1703214600000,11.453,11.462,11.426,11.434,46764.48,1703214899999,535013.82349,2136,22411.91,256434.06607,0 -1703214900000,11.434,11.452,11.400,11.438,87789.22,1703215199999,1003226.27732,3793,41233.22,471348.76109,0 -1703215200000,11.437,11.454,11.403,11.410,64055.84,1703215499999,732169.09921,2830,26948.50,308025.66516,0 -1703215500000,11.409,11.421,11.378,11.383,68133.87,1703215799999,776370.05349,2997,29013.23,330594.06457,0 -1703215800000,11.383,11.389,11.320,11.348,115044.55,1703216099999,1305924.43276,4496,45220.25,513421.35982,0 -1703216100000,11.348,11.380,11.340,11.342,69404.29,1703216399999,788533.91955,2864,34311.87,389869.46780,0 -1703216400000,11.342,11.355,11.320,11.355,51455.32,1703216699999,583438.73272,2235,27809.28,315382.56388,0 -1703216700000,11.355,11.394,11.355,11.378,70369.99,1703216999999,800708.27921,2392,33024.09,375720.44317,0 -1703217000000,11.378,11.403,11.371,11.387,40311.39,1703217299999,458992.34248,1587,25539.70,290798.56069,0 -1703217300000,11.388,11.412,11.384,11.392,41816.52,1703217599999,476673.56824,1628,22983.09,261994.14395,0 -1703217600000,11.393,11.403,11.358,11.363,54407.57,1703217899999,619167.41189,2084,18136.21,206369.36616,0 -1703217900000,11.364,11.366,11.337,11.360,49030.68,1703218199999,556461.82596,1992,22685.75,257497.72268,0 -1703218200000,11.359,11.368,11.323,11.350,44367.94,1703218499999,503347.96407,1888,22450.69,254693.25628,0 -1703218500000,11.351,11.359,11.295,11.310,75078.30,1703218799999,849755.32278,2846,24006.81,271918.17398,0 -1703218800000,11.309,11.361,11.290,11.360,59748.48,1703219099999,676676.94430,2210,29762.17,337350.25248,0 -1703219100000,11.361,11.376,11.360,11.375,24099.37,1703219399999,273981.48314,1214,14063.35,159894.78078,0 -1703219400000,11.376,11.389,11.356,11.372,53691.03,1703219699999,610570.27893,1987,26588.62,302387.09469,0 -1703219700000,11.371,11.371,11.313,11.313,59247.57,1703219999999,671416.77699,2327,21968.95,248937.53797,0 -1703220000000,11.313,11.332,11.305,11.320,41687.63,1703220299999,471790.77813,1593,23393.78,264750.74033,0 -1703220300000,11.321,11.334,11.308,11.316,33966.38,1703220599999,384481.06609,1206,17335.92,196263.78814,0 -1703220600000,11.317,11.336,11.310,11.333,39818.87,1703220899999,450934.90669,1385,20996.99,237771.94780,0 -1703220900000,11.333,11.335,11.319,11.322,19848.34,1703221199999,224821.32315,1080,9178.67,103969.95659,0 -1703221200000,11.323,11.395,11.321,11.395,185707.12,1703221499999,2109960.60936,3600,109875.48,1248377.07538,0 -1703221500000,11.394,11.419,11.387,11.409,90880.33,1703221799999,1036413.21784,2352,41407.31,472251.76529,0 -1703221800000,11.409,11.428,11.408,11.420,44923.55,1703222099999,512975.87805,1823,29156.83,332951.45453,0 -1703222100000,11.420,11.469,11.420,11.461,87456.64,1703222399999,1000340.29571,2220,68768.71,786517.12430,0 -1703222400000,11.460,11.475,11.447,11.468,34284.42,1703222699999,392930.42469,1648,17552.28,201186.28586,0 -1703222700000,11.468,11.482,11.454,11.454,56395.36,1703222999999,646812.48633,1803,21595.16,247711.59160,0 -1703223000000,11.455,11.481,11.438,11.460,48328.03,1703223299999,553585.50286,1865,26919.08,308366.23809,0 -1703223300000,11.459,11.527,11.457,11.512,62336.13,1703223599999,717164.40361,2915,32272.44,371238.28379,0 -1703223600000,11.513,11.514,11.479,11.484,51451.09,1703223899999,591349.39446,1903,23488.15,269983.88498,0 -1703223900000,11.483,11.508,11.474,11.502,31587.02,1703224199999,362974.30992,1581,19327.55,222104.99732,0 -1703224200000,11.502,11.508,11.473,11.483,44843.80,1703224499999,515253.50265,1617,16488.86,189450.89714,0 -1703224500000,11.483,11.483,11.429,11.444,68003.56,1703224799999,778447.82716,2331,16775.24,192098.70409,0 -1703224800000,11.443,11.454,11.397,11.415,70662.80,1703225099999,806800.17771,2673,28852.07,329449.90823,0 -1703225100000,11.417,11.462,11.413,11.460,41120.43,1703225399999,470542.53435,1711,21143.10,241951.91293,0 -1703225400000,11.461,11.500,11.461,11.478,51353.26,1703225699999,589766.81603,2001,24904.35,285996.18213,0 -1703225700000,11.478,11.485,11.449,11.477,35610.04,1703225999999,408467.83137,1642,13623.30,156284.02480,0 -1703226000000,11.477,11.500,11.470,11.489,32618.23,1703226299999,374614.72558,1563,18835.59,216309.43396,0 -1703226300000,11.489,11.524,11.477,11.520,36753.00,1703226599999,422954.68194,1947,22653.60,260725.38766,0 -1703226600000,11.521,11.530,11.480,11.485,104069.12,1703226899999,1197465.45264,3916,44351.55,510431.41306,0 -1703226900000,11.485,11.493,11.433,11.461,88072.29,1703227199999,1009606.78794,3690,35079.99,402143.96056,0 -1703227200000,11.461,11.496,11.360,11.382,214085.99,1703227499999,2442581.31139,7397,97919.24,1117196.27893,0 -1703227500000,11.380,11.428,11.310,11.315,152458.68,1703227799999,1733664.32837,5885,62741.71,713524.46372,0 -1703227800000,11.315,11.368,11.250,11.327,209190.27,1703228099999,2364698.38732,7552,81798.78,924674.06959,0 -1703228100000,11.327,11.333,11.200,11.262,253865.04,1703228399999,2856940.30069,9591,100396.72,1130260.43152,0 -1703228400000,11.262,11.291,11.169,11.271,250374.17,1703228699999,2810291.00105,10105,109337.77,1227498.37486,0 -1703228700000,11.271,11.305,11.256,11.304,131084.93,1703228999999,1479244.81038,4270,62392.43,704105.88008,0 -1703229000000,11.304,11.318,11.280,11.317,93610.26,1703229299999,1057899.29508,3481,50573.35,571637.86036,0 -1703229300000,11.317,11.320,11.289,11.298,66487.21,1703229599999,751567.06088,2834,29435.96,332777.24750,0 -1703229600000,11.298,11.299,11.180,11.201,180690.10,1703229899999,2029205.39271,5465,61278.03,687922.91590,0 -1703229900000,11.199,11.226,11.141,11.217,187284.93,1703230199999,2094105.82793,6245,87098.25,974235.50076,0 -1703230200000,11.217,11.239,11.122,11.163,162182.32,1703230499999,1813642.01772,6139,78871.63,882226.35853,0 -1703230500000,11.164,11.165,11.106,11.110,199823.61,1703230799999,2224145.83835,6862,80412.22,895132.68713,0 -1703230800000,11.110,11.158,11.106,11.147,107417.87,1703231099999,1195609.79487,4176,54524.62,606936.34097,0 -1703231100000,11.145,11.192,11.121,11.189,93239.47,1703231399999,1040384.59970,4403,49713.60,554798.78489,0 -1703231400000,11.189,11.212,11.161,11.183,112751.66,1703231699999,1261976.27531,4184,53435.54,598106.75940,0 -1703231700000,11.184,11.205,11.168,11.200,63937.26,1703231999999,715502.59665,2750,34881.97,390410.88982,0 -1703232000000,11.201,11.258,11.189,11.248,128814.19,1703232299999,1447139.16769,4475,64320.44,722418.56944,0 -1703232300000,11.247,11.272,11.244,11.263,57720.51,1703232599999,649814.91422,2538,26391.69,297105.60184,0 -1703232600000,11.263,11.293,11.247,11.287,120787.17,1703232899999,1361397.87920,4504,55847.43,629557.15995,0 -1703232900000,11.287,11.309,11.240,11.242,121344.42,1703233199999,1368512.30514,4093,60299.30,680368.86718,0 -1703233200000,11.242,11.249,11.190,11.217,99590.64,1703233499999,1117078.88204,3603,40462.01,453897.59457,0 -1703233500000,11.217,11.220,11.187,11.217,55223.43,1703233799999,618812.95212,2152,24513.53,274683.01574,0 -1703233800000,11.216,11.245,11.179,11.184,72346.91,1703234099999,811135.77879,2628,30534.06,342505.73441,0 -1703234100000,11.184,11.188,11.128,11.139,87473.34,1703234399999,975359.24309,3236,31332.42,349416.17290,0 -1703234400000,11.139,11.148,11.107,11.114,67361.79,1703234699999,749510.42625,2586,25404.26,282696.05464,0 -1703234700000,11.115,11.187,11.115,11.174,55597.75,1703234999999,620420.36784,2324,28771.20,320939.13913,0 -1703235000000,11.174,11.178,11.138,11.147,40098.09,1703235299999,447364.28648,1688,18387.47,205147.65211,0 -1703235300000,11.148,11.151,11.091,11.108,96232.98,1703235599999,1069334.51385,3471,33975.24,377550.31124,0 -1703235600000,11.111,11.125,11.038,11.070,170970.15,1703235899999,1893329.76061,6329,67959.51,752739.64843,0 -1703235900000,11.070,11.102,11.040,11.090,110009.37,1703236199999,1218208.58343,4230,55425.19,613752.45711,0 -1703236200000,11.091,11.103,11.040,11.050,108016.06,1703236499999,1196492.26979,3861,51827.98,574177.21948,0 -1703236500000,11.050,11.058,10.978,11.033,279701.19,1703236799999,3080818.45835,8742,130169.90,1434141.09782,0 -1703236800000,11.032,11.107,11.026,11.064,122766.82,1703237099999,1360144.04733,4727,65336.51,723769.56577,0 -1703237100000,11.063,11.082,11.033,11.041,104475.37,1703237399999,1155241.02654,3912,50179.01,554938.12882,0 -1703237400000,11.039,11.125,11.034,11.124,114185.24,1703237699999,1265045.28653,4662,65963.19,730899.11006,0 -1703237700000,11.124,11.198,11.122,11.153,167326.59,1703237999999,1867604.24003,5728,93090.89,1039225.67694,0 -1703238000000,11.152,11.170,11.117,11.154,133554.59,1703238299999,1488441.80535,4629,56285.97,627356.49635,0 -1703238300000,11.158,11.189,11.143,11.164,60076.95,1703238599999,671178.70985,2327,29451.85,329054.67747,0 -1703238600000,11.164,11.191,11.157,11.189,55445.75,1703238899999,619470.56882,2220,35900.15,401147.81928,0 -1703238900000,11.190,11.212,11.173,11.185,96152.10,1703239199999,1076464.45727,2718,59396.44,664976.15866,0 -1703239200000,11.185,11.224,11.171,11.172,99708.67,1703239499999,1116262.61730,3924,42464.17,475460.52784,0 -1703239500000,11.171,11.185,11.133,11.185,89741.30,1703239799999,1001733.72182,3493,53394.08,595979.41150,0 -1703239800000,11.185,11.197,11.125,11.157,55610.65,1703240099999,620770.39099,2488,26025.57,290510.22878,0 -1703240100000,11.158,11.170,11.113,11.143,66539.91,1703240399999,741407.99220,3017,29413.58,327793.12795,0 -1703240400000,11.142,11.194,11.138,11.186,77199.37,1703240699999,862101.52057,2706,40445.79,451737.98872,0 -1703240700000,11.187,11.230,11.184,11.226,68655.92,1703240999999,769720.18859,2816,44851.77,502855.90027,0 -1703241000000,11.225,11.248,11.207,11.227,103622.11,1703241299999,1163507.09268,3303,47221.98,530282.74168,0 -1703241300000,11.226,11.304,11.211,11.299,186998.52,1703241599999,2108134.87254,5364,109238.55,1231123.61529,0 -1703241600000,11.298,11.352,11.283,11.349,180791.88,1703241899999,2046101.52934,5362,119216.92,1349380.04160,0 -1703241900000,11.348,11.389,11.331,11.331,167389.70,1703242199999,1902328.40203,5868,86854.91,987232.32811,0 -1703242200000,11.331,11.345,11.264,11.267,117365.28,1703242499999,1326258.84696,4043,42575.34,481180.69004,0 -1703242500000,11.267,11.305,11.249,11.277,108437.29,1703242799999,1221862.61035,3602,57640.51,649690.19443,0 -1703242800000,11.277,11.305,11.240,11.303,64038.66,1703243099999,722035.27084,2753,39255.34,442682.00283,0 -1703243100000,11.303,11.330,11.303,11.325,47454.03,1703243399999,537119.21125,2071,30382.46,343923.61574,0 -1703243400000,11.324,11.336,11.301,11.324,51638.19,1703243699999,584641.56532,2105,21514.45,243627.35144,0 -1703243700000,11.325,11.336,11.294,11.314,52767.17,1703243999999,596881.56490,1868,19959.70,225789.20073,0 -1703244000000,11.315,11.325,11.279,11.286,88370.27,1703244299999,998569.27936,2153,28461.47,321578.79684,0 -1703244300000,11.286,11.316,11.286,11.302,38696.95,1703244599999,437590.44411,1382,18436.62,208467.73509,0 -1703244600000,11.303,11.308,11.270,11.272,35849.39,1703244899999,404701.61956,1582,17543.56,198028.04393,0 -1703244900000,11.273,11.306,11.266,11.301,38718.91,1703245199999,437073.48683,1404,25978.28,293292.38527,0 -1703245200000,11.300,11.338,11.297,11.337,72140.14,1703245499999,816266.66118,1577,56501.35,639268.12867,0 -1703245500000,11.338,11.362,11.335,11.360,52298.71,1703245799999,593475.25838,2054,26706.07,303069.66253,0 -1703245800000,11.360,11.371,11.325,11.330,71057.56,1703246099999,806237.28484,2156,20762.81,235674.11596,0 -1703246100000,11.332,11.332,11.306,11.313,26126.72,1703246399999,295675.33455,1274,10058.14,113838.23644,0 -1703246400000,11.312,11.336,11.270,11.273,70476.80,1703246699999,796484.41024,2589,27151.47,306918.18650,0 -1703246700000,11.273,11.276,11.238,11.250,68554.67,1703246999999,771402.27396,2458,34425.20,387344.07920,0 -1703247000000,11.250,11.252,11.181,11.199,140720.02,1703247299999,1578403.88555,4044,54455.42,611175.92712,0 -1703247300000,11.198,11.238,11.192,11.201,90732.56,1703247599999,1017368.65250,2485,35900.34,402536.60296,0 -1703247600000,11.201,11.216,11.198,11.207,25083.99,1703247899999,281141.86287,1267,12820.10,143697.43616,0 -1703247900000,11.206,11.224,11.188,11.200,45400.14,1703248199999,508636.50997,1687,23468.33,262935.41309,0 -1703248200000,11.200,11.202,11.174,11.199,55373.85,1703248499999,619630.47817,2116,21053.65,235620.41405,0 -1703248500000,11.200,11.210,11.187,11.210,47988.11,1703248799999,537367.44051,1497,22975.57,257301.20388,0 -1703248800000,11.210,11.230,11.208,11.216,40197.32,1703249099999,450890.82788,1564,26167.77,293516.15019,0 -1703249100000,11.215,11.227,11.204,11.207,37935.32,1703249399999,425470.65304,1813,23590.33,264563.97026,0 -1703249400000,11.208,11.209,11.165,11.181,57513.44,1703249699999,643220.28076,2252,32537.93,363913.28215,0 -1703249700000,11.181,11.208,11.165,11.179,59817.32,1703249999999,669345.12369,1944,39056.12,437132.17543,0 -1703250000000,11.180,11.250,11.178,11.217,60027.48,1703250299999,673471.97822,2519,37546.09,421271.94299,0 -1703250300000,11.217,11.232,11.200,11.232,54156.32,1703250599999,607626.88004,1959,34707.75,389412.24747,0 -1703250600000,11.232,11.260,11.230,11.249,40997.89,1703250899999,461214.90749,1912,22705.32,255430.97583,0 -1703250900000,11.250,11.271,11.241,11.267,48316.72,1703251199999,543999.90152,1905,25571.94,287930.47062,0 -1703251200000,11.267,11.281,11.245,11.272,43973.67,1703251499999,495218.15823,2064,19197.42,216238.25797,0 -1703251500000,11.272,11.275,11.244,11.248,31531.10,1703251799999,354924.73902,1733,15634.82,176004.66744,0 -1703251800000,11.248,11.260,11.206,11.248,52092.68,1703252099999,585298.91547,2795,23009.67,258537.83808,0 -1703252100000,11.248,11.322,11.246,11.320,84445.23,1703252399999,952794.02373,3282,58003.18,654441.12857,0 -1703252400000,11.321,11.334,11.290,11.298,63858.82,1703252699999,722229.09329,2454,27240.17,308126.35033,0 -1703252700000,11.297,11.332,11.297,11.309,46798.58,1703252999999,529481.00530,2318,23087.88,261269.85674,0 -1703253000000,11.310,11.323,11.302,11.323,43569.15,1703253299999,492898.84535,1793,25686.67,290604.15355,0 -1703253300000,11.324,11.328,11.290,11.293,47634.27,1703253599999,538715.27639,1734,15431.17,174531.30178,0 -1703253600000,11.292,11.326,11.276,11.314,83105.39,1703253899999,939099.29031,2664,44958.91,508053.35215,0 -1703253900000,11.314,11.326,11.293,11.310,46199.48,1703254199999,522524.12803,1804,18699.01,211510.66270,0 -1703254200000,11.311,11.319,11.227,11.236,100020.68,1703254499999,1125766.73984,3761,40182.05,452286.81994,0 -1703254500000,11.235,11.264,11.227,11.253,50774.82,1703254799999,571023.03034,2166,26824.86,301685.04555,0 -1703254800000,11.252,11.252,11.168,11.173,130386.48,1703255099999,1460194.63740,4403,70855.98,793281.31450,0 -1703255100000,11.174,11.195,11.124,11.143,157152.51,1703255399999,1754033.29564,5574,62405.97,696892.16159,0 -1703255400000,11.144,11.231,11.139,11.214,96955.38,1703255699999,1084521.03610,4435,56916.25,636519.39130,0 -1703255700000,11.215,11.257,11.209,11.240,59657.14,1703255999999,670081.25912,3045,35944.14,403749.82153,0 -1703256000000,11.240,11.255,11.218,11.225,67664.39,1703256299999,760469.90588,2430,25744.95,289349.87205,0 -1703256300000,11.226,11.246,11.205,11.210,57091.90,1703256599999,640801.00793,1996,23409.25,262893.42238,0 -1703256600000,11.209,11.278,11.209,11.271,41817.41,1703256899999,470430.95705,2262,24712.65,277957.09915,0 -1703256900000,11.271,11.300,11.267,11.293,64365.17,1703257199999,726667.49347,2394,33518.04,378415.58029,0 -1703257200000,11.293,11.302,11.238,11.238,63916.52,1703257499999,720266.49293,2711,20456.34,230609.16573,0 -1703257500000,11.238,11.259,11.230,11.243,41735.43,1703257799999,469359.14771,1932,17012.85,191335.00092,0 -1703257800000,11.242,11.281,11.211,11.280,80848.91,1703258099999,909986.80326,2719,47436.77,534177.21500,0 -1703258100000,11.280,11.283,11.231,11.255,59270.87,1703258399999,666944.04439,2059,20309.72,228510.62594,0 -1703258400000,11.254,11.263,11.215,11.232,29660.81,1703258699999,333342.09894,1417,12869.39,144696.90730,0 -1703258700000,11.232,11.246,11.213,11.238,29521.00,1703258999999,331615.29877,1361,15062.89,169201.86620,0 -1703259000000,11.239,11.250,11.196,11.205,48515.65,1703259299999,544021.10174,2045,16542.03,185564.22735,0 -1703259300000,11.205,11.226,11.193,11.193,27990.14,1703259599999,313744.54745,1263,10495.87,117677.10494,0 -1703259600000,11.193,11.225,11.172,11.224,30027.41,1703259899999,336033.57040,1524,16242.80,181755.66532,0 -1703259900000,11.223,11.265,11.210,11.217,76397.80,1703260199999,859089.70738,2520,37738.18,424241.35314,0 -1703260200000,11.217,11.263,11.200,11.260,45333.16,1703260499999,509232.51243,1964,27425.24,308187.62781,0 -1703260500000,11.258,11.279,11.217,11.263,108050.84,1703260799999,1214958.82551,3101,56889.28,639694.94386,0 -1703260800000,11.263,11.332,11.260,11.301,116717.94,1703261099999,1319477.65902,4069,61076.85,690545.89201,0 -1703261100000,11.301,11.306,11.278,11.287,38441.58,1703261399999,434032.10246,1881,22074.96,249241.10632,0 -1703261400000,11.286,11.302,11.268,11.274,56094.05,1703261699999,632733.33503,2195,23582.19,266043.92916,0 -1703261700000,11.274,11.360,11.274,11.336,195381.16,1703261999999,2213631.28159,5798,114707.77,1299283.32920,0 -1703262000000,11.336,11.361,11.310,11.356,116771.53,1703262299999,1323803.27359,3753,55348.09,627592.70851,0 -1703262300000,11.357,11.402,11.346,11.401,87281.24,1703262599999,992585.21911,3712,57999.44,659669.14988,0 -1703262600000,11.402,11.427,11.323,11.372,203781.96,1703262899999,2319955.54246,6490,97119.23,1105620.89898,0 -1703262900000,11.372,11.386,11.316,11.318,101728.52,1703263199999,1155071.35786,3960,39269.91,445996.86487,0 -1703263200000,11.319,11.331,11.282,11.303,141619.15,1703263499999,1600537.65003,4783,58333.10,659355.85616,0 -1703263500000,11.303,11.306,11.235,11.242,133896.97,1703263799999,1508307.00179,4804,55911.91,629854.94683,0 -1703263800000,11.241,11.346,11.239,11.346,98434.35,1703264099999,1113104.19998,3669,63245.92,715051.62513,0 -1703264100000,11.346,11.384,11.345,11.373,84691.43,1703264399999,962792.31918,3212,36557.05,415521.74656,0 -1703264400000,11.374,11.387,11.351,11.380,56898.50,1703264699999,646645.08327,2735,25038.91,284638.22367,0 -1703264700000,11.380,11.410,11.364,11.365,65140.57,1703264999999,742132.02159,2681,40465.48,461092.32810,0 -1703265000000,11.366,11.377,11.351,11.369,40408.35,1703265299999,459174.14378,1968,18191.99,206741.73775,0 -1703265300000,11.369,11.405,11.342,11.383,55949.24,1703265599999,636315.38338,2111,21834.06,248486.10989,0 -1703265600000,11.383,11.387,11.363,11.363,31869.07,1703265899999,362503.32073,1562,12969.45,147534.61842,0 -1703265900000,11.364,11.381,11.348,11.357,31917.93,1703266199999,362611.16691,1315,15060.08,171077.48508,0 -1703266200000,11.356,11.374,11.337,11.361,59050.09,1703266499999,670622.01666,1950,30148.85,342409.66149,0 -1703266500000,11.360,11.376,11.343,11.375,36302.76,1703266799999,412278.41017,1582,20779.34,236025.20364,0 -1703266800000,11.376,11.408,11.376,11.402,42119.18,1703267099999,479673.18345,1697,19286.18,219657.40377,0 -1703267100000,11.401,11.416,11.362,11.364,88007.19,1703267399999,1002639.78903,2536,21410.51,244018.27978,0 -1703267400000,11.363,11.387,11.363,11.365,29421.92,1703267699999,334661.92097,1272,15955.82,181490.43428,0 -1703267700000,11.366,11.366,11.339,11.343,41364.88,1703267999999,469460.24402,1555,17921.14,203379.21420,0 -1703268000000,11.345,11.374,11.324,11.363,55280.62,1703268299999,627086.73799,2105,25355.69,287747.71713,0 -1703268300000,11.363,11.366,11.345,11.349,29418.09,1703268599999,333938.06102,1324,10841.44,123057.13868,0 -1703268600000,11.349,11.384,11.345,11.362,35362.26,1703268899999,401912.17239,1463,19320.57,219566.63642,0 -1703268900000,11.362,11.382,11.354,11.355,29094.65,1703269199999,330733.65062,1516,9569.29,108811.01277,0 -1703269200000,11.354,11.366,11.337,11.366,34268.89,1703269499999,389036.08688,1359,13817.35,156868.29576,0 -1703269500000,11.367,11.410,11.352,11.391,80878.74,1703269799999,920973.85978,2190,52779.60,600919.79689,0 -1703269800000,11.391,11.411,11.369,11.401,64053.50,1703270099999,729892.00493,2208,31934.82,363914.73769,0 -1703270100000,11.402,11.417,11.385,11.386,37839.99,1703270399999,431436.26383,1638,14792.55,168708.70798,0 -1703270400000,11.385,11.403,11.374,11.384,28293.40,1703270699999,322159.76114,1315,13416.46,152761.71021,0 -1703270700000,11.385,11.390,11.357,11.363,29146.23,1703270999999,331397.55399,1441,12876.20,146416.51673,0 -1703271000000,11.364,11.371,11.345,11.363,31763.77,1703271299999,360679.38457,1422,14169.31,160929.19790,0 -1703271300000,11.363,11.365,11.337,11.358,54420.57,1703271599999,617588.86476,1490,15388.54,174663.49112,0 -1703271600000,11.358,11.359,11.291,11.313,80009.41,1703271899999,905427.95258,2896,24217.30,274124.13512,0 -1703271900000,11.313,11.319,11.290,11.301,51673.68,1703272199999,584067.37114,1896,20204.83,228389.89589,0 -1703272200000,11.300,11.302,11.264,11.274,59143.06,1703272499999,667313.94357,2439,25162.03,283952.11250,0 -1703272500000,11.271,11.275,11.220,11.258,93024.07,1703272799999,1046225.21806,3264,33329.47,374911.02731,0 -1703272800000,11.259,11.274,11.226,11.236,70929.42,1703273099999,798060.36407,2201,42918.87,483016.01396,0 -1703273100000,11.236,11.248,11.225,11.236,44925.64,1703273399999,504760.94276,1649,28387.92,318982.16915,0 -1703273400000,11.237,11.270,11.231,11.262,73663.97,1703273699999,829081.61751,2192,41481.67,466882.27475,0 -1703273700000,11.262,11.287,11.259,11.285,75864.28,1703273999999,855326.39889,2303,44513.13,501857.55905,0 -1703274000000,11.283,11.292,11.263,11.268,48707.28,1703274299999,549206.73876,1833,27130.73,305924.50172,0 -1703274300000,11.267,11.270,11.220,11.246,81179.41,1703274599999,912336.54732,2569,40369.30,453651.11759,0 -1703274600000,11.246,11.262,11.232,11.248,31806.26,1703274899999,357789.92892,1471,14331.29,161241.64418,0 -1703274900000,11.245,11.262,11.234,11.239,50149.37,1703275199999,563846.55466,1429,16690.14,187681.23692,0 -1703275200000,11.239,11.279,11.239,11.274,50678.38,1703275499999,570815.92223,2155,26012.21,292998.65708,0 -1703275500000,11.274,11.333,11.269,11.320,118097.33,1703275799999,1334976.65772,3296,92908.50,1050368.79495,0 -1703275800000,11.320,11.339,11.318,11.328,46486.51,1703276099999,526564.59559,1910,19966.50,226166.86599,0 -1703276100000,11.329,11.341,11.322,11.327,27958.62,1703276399999,316848.00336,1290,15187.08,172124.80631,0 -1703276400000,11.327,11.328,11.300,11.318,24373.09,1703276699999,275725.17606,1177,11600.11,131227.27539,0 -1703276700000,11.319,11.330,11.301,11.311,15631.22,1703276999999,176876.72961,840,8374.37,94772.98234,0 -1703277000000,11.312,11.320,11.285,11.290,31849.16,1703277299999,360020.17690,1315,10947.91,123756.05990,0 -1703277300000,11.289,11.317,11.289,11.311,26476.85,1703277599999,299193.14210,978,12796.31,144650.78486,0 -1703277600000,11.312,11.317,11.290,11.310,14655.83,1703277899999,165686.56410,869,7139.72,80724.35736,0 -1703277900000,11.309,11.331,11.309,11.315,24533.95,1703278199999,277743.11163,1141,11655.88,131956.80280,0 -1703278200000,11.315,11.316,11.287,11.310,39590.24,1703278499999,447275.29276,1370,16287.62,184007.90201,0 -1703278500000,11.309,11.320,11.288,11.310,36822.97,1703278799999,416337.76635,1346,24498.52,277002.05240,0 -1703278800000,11.310,11.329,11.305,11.309,33064.61,1703279099999,374237.43087,1486,15013.62,169909.20978,0 -1703279100000,11.310,11.317,11.302,11.307,15854.30,1703279399999,179311.09505,864,8333.32,94245.17886,0 -1703279400000,11.306,11.330,11.300,11.322,48828.67,1703279699999,552619.46550,1407,31173.09,352872.88418,0 -1703279700000,11.321,11.328,11.308,11.322,25096.12,1703279999999,284082.36154,1011,14628.58,165582.47342,0 -1703280000000,11.321,11.350,11.315,11.349,31932.07,1703280299999,361821.19676,1227,15383.59,174344.26025,0 -1703280300000,11.348,11.353,11.340,11.345,27313.58,1703280599999,309886.64221,1015,10596.39,120226.82495,0 -1703280600000,11.344,11.344,11.313,11.333,28801.95,1703280899999,326241.78354,1092,14693.13,166412.65388,0 -1703280900000,11.333,11.339,11.315,11.337,31004.08,1703281199999,351154.06249,913,15829.70,179312.46679,0 -1703281200000,11.337,11.353,11.335,11.343,27121.68,1703281499999,307633.87248,1013,12655.25,143546.71218,0 -1703281500000,11.344,11.347,11.311,11.313,30041.52,1703281799999,340324.63754,1089,13367.10,151401.60009,0 -1703281800000,11.314,11.322,11.301,11.322,21531.85,1703282099999,243559.35684,973,9761.83,110430.25656,0 -1703282100000,11.322,11.322,11.301,11.303,17538.75,1703282399999,198343.93888,830,8102.48,91635.62245,0 -1703282400000,11.303,11.340,11.303,11.334,22055.73,1703282699999,249681.01970,1101,16788.40,190048.62941,0 -1703282700000,11.333,11.338,11.280,11.289,33128.76,1703282999999,374366.77088,1422,10270.44,116078.90038,0 -1703283000000,11.289,11.301,11.266,11.273,36140.60,1703283299999,407595.08206,1502,14301.05,161298.94647,0 -1703283300000,11.273,11.292,11.270,11.287,30217.86,1703283599999,340775.56959,1149,12752.01,143825.57951,0 -1703283600000,11.286,11.296,11.283,11.290,23306.22,1703283899999,263124.91895,1104,9185.95,103700.31847,0 -1703283900000,11.289,11.296,11.270,11.291,56020.44,1703284199999,632194.78819,1502,21897.23,247144.68518,0 -1703284200000,11.290,11.318,11.290,11.309,38427.95,1703284499999,434326.77012,935,26011.94,293909.98721,0 -1703284500000,11.310,11.328,11.295,11.326,19263.16,1703284799999,217907.10011,1009,11107.45,125669.47887,0 -1703284800000,11.325,11.332,11.320,11.329,17287.55,1703285099999,195798.91332,829,8599.30,97401.96270,0 -1703285100000,11.328,11.332,11.317,11.330,24744.29,1703285399999,280260.59268,1126,19335.21,219008.12577,0 -1703285400000,11.331,11.331,11.294,11.295,23436.51,1703285699999,265065.34153,855,8313.77,94031.43338,0 -1703285700000,11.295,11.312,11.284,11.311,26534.80,1703285999999,299813.02370,1096,12373.16,139811.41474,0 -1703286000000,11.312,11.316,11.285,11.285,31394.66,1703286299999,354755.32962,1197,13433.95,151797.47720,0 -1703286300000,11.285,11.305,11.281,11.303,34359.20,1703286599999,387985.17202,1233,16041.20,181142.04369,0 -1703286600000,11.303,11.349,11.302,11.334,47348.45,1703286899999,536626.09506,1510,26892.71,304776.73604,0 -1703286900000,11.331,11.380,11.331,11.369,98124.33,1703287199999,1114080.65131,2657,58188.64,660630.40179,0 -1703287200000,11.369,11.396,11.364,11.388,34942.67,1703287499999,397599.89339,1536,20493.88,233226.41421,0 -1703287500000,11.389,11.390,11.370,11.374,28739.26,1703287799999,327025.59283,1339,9713.97,110545.57421,0 -1703287800000,11.374,11.398,11.366,11.391,44132.50,1703288099999,502621.38116,1633,26783.44,305078.66703,0 -1703288100000,11.393,11.404,11.387,11.394,38285.71,1703288399999,436314.48450,1603,21655.44,246825.67066,0 -1703288400000,11.394,11.403,11.380,11.384,20719.35,1703288699999,236110.59708,937,8518.92,97087.62864,0 -1703288700000,11.384,11.402,11.367,11.396,39296.78,1703288999999,447446.34204,1466,18356.03,209078.64170,0 -1703289000000,11.396,11.415,11.392,11.403,57778.24,1703289299999,658872.33383,1613,32283.06,368183.45217,0 -1703289300000,11.403,11.410,11.394,11.408,29169.15,1703289599999,332587.98595,1174,14561.96,166033.31048,0 -1703289600000,11.408,11.421,11.378,11.414,75827.42,1703289899999,864738.21295,2594,34249.93,390589.09395,0 -1703289900000,11.413,11.429,11.375,11.428,58233.24,1703290199999,663805.30892,2212,30079.94,342942.60375,0 -1703290200000,11.427,11.439,11.407,11.411,66024.58,1703290499999,754321.60392,2450,31057.04,354927.79754,0 -1703290500000,11.412,11.422,11.356,11.386,81709.08,1703290799999,930618.96962,3035,31156.27,354923.49103,0 -1703290800000,11.386,11.407,11.337,11.340,78024.55,1703291099999,887066.90650,2802,28887.86,328359.84865,0 -1703291100000,11.339,11.366,11.326,11.348,43604.19,1703291399999,494607.39249,1897,19032.20,215905.77800,0 -1703291400000,11.347,11.374,11.274,11.291,95072.10,1703291699999,1076013.57855,3570,38780.68,439006.54148,0 -1703291700000,11.291,11.329,11.274,11.297,68178.10,1703291999999,770806.20014,2606,42261.52,477851.49574,0 -1703292000000,11.297,11.338,11.297,11.330,52801.20,1703292299999,597740.35842,1883,24677.77,279314.47876,0 -1703292300000,11.329,11.387,11.323,11.337,77324.75,1703292599999,878287.01992,2828,39172.29,444938.35077,0 -1703292600000,11.336,11.354,11.298,11.333,47478.13,1703292899999,537577.77043,2046,26821.52,303749.19509,0 -1703292900000,11.334,11.368,11.313,11.316,38344.24,1703293199999,434896.43171,1774,18444.26,209219.99616,0 -1703293200000,11.314,11.334,11.282,11.294,43734.16,1703293499999,494515.20403,2038,21719.46,245655.06079,0 -1703293500000,11.295,11.296,11.253,11.261,85987.54,1703293799999,968870.20222,2851,35884.21,404378.17749,0 -1703293800000,11.262,11.265,11.189,11.206,181283.96,1703294099999,2034377.15184,5671,55698.65,625427.26399,0 -1703294100000,11.206,11.212,11.156,11.178,130058.68,1703294399999,1454517.12748,4901,66889.55,748159.60392,0 -1703294400000,11.176,11.215,11.167,11.213,87159.08,1703294699999,975513.71489,3291,58246.04,651921.66138,0 -1703294700000,11.213,11.233,11.198,11.205,69562.33,1703294999999,780148.60580,3037,42435.56,475947.21856,0 -1703295000000,11.206,11.251,11.198,11.246,60282.89,1703295299999,676838.96153,2151,35803.52,401891.62504,0 -1703295300000,11.246,11.280,11.246,11.273,40673.44,1703295599999,458083.85208,1586,23860.48,268709.67233,0 -1703295600000,11.273,11.286,11.247,11.284,47465.99,1703295899999,534732.28694,1808,23250.93,261986.67987,0 -1703295900000,11.284,11.297,11.243,11.252,38071.17,1703296199999,429152.62748,1726,16034.83,180719.59171,0 -1703296200000,11.253,11.258,11.191,11.215,102068.83,1703296499999,1145156.45296,2982,62342.31,699417.85803,0 -1703296500000,11.219,11.226,11.133,11.149,227217.14,1703296799999,2538851.48732,6608,100911.32,1128000.85617,0 -1703296800000,11.150,11.247,11.132,11.242,184821.81,1703297099999,2067835.67390,6104,100813.68,1128340.83473,0 -1703297100000,11.243,11.254,11.222,11.249,62395.80,1703297399999,701472.78402,2182,27387.27,307909.29660,0 -1703297400000,11.250,11.278,11.250,11.253,66461.21,1703297699999,748744.79078,2527,35429.72,399186.63940,0 -1703297700000,11.254,11.287,11.236,11.286,57445.42,1703297999999,647068.25712,2112,28889.48,325452.22256,0 -1703298000000,11.286,11.327,11.286,11.317,83303.88,1703298299999,942215.17479,2955,40200.29,454619.20514,0 -1703298300000,11.318,11.327,11.257,11.288,96459.54,1703298599999,1088717.21837,2888,34450.60,388759.63488,0 -1703298600000,11.289,11.329,11.287,11.293,98755.86,1703298899999,1117237.84580,2654,43934.76,497040.85624,0 -1703298900000,11.293,11.301,11.228,11.238,66358.80,1703299199999,747430.75226,2149,31748.82,357609.39107,0 -1703299200000,11.237,11.274,11.234,11.259,40580.63,1703299499999,456627.93393,1586,24465.85,275282.30012,0 -1703299500000,11.260,11.268,11.232,11.264,30616.97,1703299799999,344545.72788,1430,15412.42,173450.78460,0 -1703299800000,11.264,11.270,11.224,11.227,26409.78,1703300099999,297061.63413,1241,12098.36,136096.36959,0 -1703300100000,11.227,11.246,11.178,11.191,61151.81,1703300399999,685265.74408,2524,21549.65,241494.61789,0 -1703300400000,11.192,11.265,11.158,11.261,84768.03,1703300699999,950218.43181,3315,48747.45,546659.96222,0 -1703300700000,11.261,11.291,11.246,11.282,46998.43,1703300999999,529804.23077,1821,22464.54,253235.75653,0 -1703301000000,11.282,11.306,11.276,11.299,44668.94,1703301299999,504537.53131,1495,26886.96,303683.00205,0 -1703301300000,11.299,11.323,11.279,11.320,33351.03,1703301599999,376957.29952,1348,13784.79,155865.42658,0 -1703301600000,11.320,11.346,11.319,11.344,51191.20,1703301899999,580240.10662,1834,25816.72,292614.40222,0 -1703301900000,11.344,11.361,11.322,11.361,41618.12,1703302199999,472212.29673,1413,19389.03,219976.33691,0 -1703302200000,11.360,11.375,11.325,11.369,61032.25,1703302499999,692835.95778,2215,23968.46,272101.62959,0 -1703302500000,11.369,11.372,11.316,11.346,57666.48,1703302799999,654189.75920,2035,27454.13,311346.11968,0 -1703302800000,11.346,11.357,11.301,11.308,36934.87,1703303099999,418422.03136,1651,16782.26,190102.97350,0 -1703303100000,11.309,11.317,11.259,11.262,61111.50,1703303399999,690145.11560,1987,22390.15,252945.49934,0 -1703303400000,11.261,11.263,11.206,11.208,75276.70,1703303699999,845706.28149,2677,34999.36,393303.44816,0 -1703303700000,11.208,11.218,11.161,11.205,97257.78,1703303999999,1088519.03052,3554,48711.53,545320.50449,0 -1703304000000,11.205,11.221,11.159,11.177,96535.72,1703304299999,1080525.10677,3690,45687.77,511467.54957,0 -1703304300000,11.177,11.213,11.134,11.157,117971.63,1703304599999,1318067.57710,4666,58910.17,658267.98113,0 -1703304600000,11.158,11.171,11.125,11.170,87142.21,1703304899999,971559.48783,3337,46363.80,517044.14769,0 -1703304900000,11.171,11.223,11.146,11.219,68699.32,1703305199999,768282.35732,2645,39696.20,444026.84464,0 -1703305200000,11.218,11.230,11.170,11.186,65243.54,1703305499999,731232.96775,2463,27374.47,306812.87814,0 -1703305500000,11.186,11.201,11.160,11.197,42391.72,1703305799999,473886.60254,1738,21765.19,243294.76748,0 -1703305800000,11.196,11.201,11.137,11.141,53603.09,1703306099999,598547.69933,2013,26463.34,295548.40139,0 -1703306100000,11.141,11.141,11.082,11.096,187003.17,1703306399999,2077190.56931,6337,66967.80,743915.33039,0 -1703306400000,11.095,11.115,11.064,11.088,106019.59,1703306699999,1175452.78420,3398,37058.28,410951.53207,0 -1703306700000,11.087,11.119,11.074,11.079,104021.58,1703306999999,1153335.46032,3125,50666.57,561746.17486,0 -1703307000000,11.079,11.132,11.077,11.126,62173.60,1703307299999,690006.88213,2405,32748.49,363379.65759,0 -1703307300000,11.127,11.155,11.094,11.153,45640.12,1703307599999,508064.12316,2039,20826.10,231876.85933,0 -1703307600000,11.153,11.157,11.116,11.131,66785.33,1703307899999,743624.63210,2477,26105.64,290734.00175,0 -1703307900000,11.132,11.148,11.107,11.124,33738.66,1703308199999,375336.82396,1505,14724.50,163813.77363,0 -1703308200000,11.125,11.176,11.123,11.162,35186.02,1703308499999,392549.23840,1618,20208.14,225429.71225,0 -1703308500000,11.162,11.192,11.162,11.177,37563.57,1703308799999,420033.78813,1504,19954.06,223129.97094,0 -1703308800000,11.176,11.181,11.133,11.150,50647.01,1703309099999,564665.97956,1633,14977.22,167017.97808,0 -1703309100000,11.150,11.164,11.128,11.164,22776.37,1703309399999,253851.32323,1046,9479.75,105665.21889,0 -1703309400000,11.165,11.177,11.145,11.173,22718.75,1703309699999,253675.84402,1030,13548.41,151286.13035,0 -1703309700000,11.174,11.200,11.170,11.173,25789.79,1703309999999,288527.10579,1408,12962.93,145024.07554,0 -1703310000000,11.172,11.184,11.150,11.164,32944.91,1703310299999,367862.57857,1385,15231.53,170086.26527,0 -1703310300000,11.163,11.163,11.129,11.148,28659.84,1703310599999,319344.40236,1246,13156.34,146586.42835,0 -1703310600000,11.148,11.176,11.142,11.174,31268.60,1703310899999,349071.94899,1169,17968.36,200576.49995,0 -1703310900000,11.174,11.204,11.168,11.197,25748.45,1703311199999,288079.97644,1315,12754.51,142708.27768,0 -1703311200000,11.196,11.200,11.133,11.149,73840.54,1703311499999,823808.00327,2449,20764.67,231832.00960,0 -1703311500000,11.146,11.150,11.123,11.145,35871.36,1703311799999,399550.40682,1299,20100.81,223908.10852,0 -1703311800000,11.145,11.154,11.128,11.141,27295.42,1703312099999,304126.73275,1107,13610.69,151643.75422,0 -1703312100000,11.141,11.142,11.108,11.116,53354.32,1703312399999,593346.48428,1710,28154.17,313107.67496,0 -1703312400000,11.117,11.162,11.114,11.158,23247.53,1703312699999,258887.14633,977,11265.18,125505.22978,0 -1703312700000,11.158,11.172,11.135,11.139,45180.05,1703312999999,504066.58783,1384,14183.85,158228.77421,0 -1703313000000,11.140,11.162,11.134,11.146,20655.88,1703313299999,230269.95713,965,11505.57,128252.77909,0 -1703313300000,11.148,11.148,11.117,11.125,24414.99,1703313599999,271608.92216,1075,9802.51,109041.13188,0 -1703313600000,11.126,11.146,11.116,11.141,37110.89,1703313899999,413178.09145,1188,20492.84,228175.28556,0 -1703313900000,11.142,11.157,11.127,11.134,28442.86,1703314199999,316904.12549,1321,16157.77,180033.06331,0 -1703314200000,11.134,11.140,11.112,11.135,28130.80,1703314499999,312975.39952,1321,12940.04,143975.96150,0 -1703314500000,11.136,11.142,11.109,11.113,36019.92,1703314799999,400632.53484,1237,11307.10,125750.64042,0 -1703314800000,11.113,11.130,11.110,11.127,33893.23,1703315099999,376868.40387,1263,25178.08,279955.63165,0 -1703315100000,11.126,11.144,11.111,11.137,41238.80,1703315399999,458907.40143,1626,22012.92,244985.68427,0 -1703315400000,11.137,11.147,11.103,11.146,201923.26,1703315699999,2246303.60155,3858,101540.92,1129496.74265,0 -1703315700000,11.146,11.146,11.096,11.109,30662.67,1703315999999,340808.61870,1362,13195.54,146639.78483,0 -1703316000000,11.106,11.109,11.082,11.093,55561.95,1703316299999,616407.11939,1728,26777.90,297084.25584,0 -1703316300000,11.093,11.103,11.081,11.089,50894.34,1703316599999,564414.30087,1224,22881.74,253769.80238,0 -1703316600000,11.089,11.091,11.060,11.064,73375.96,1703316899999,812310.43913,2441,32638.66,361339.02384,0 -1703316900000,11.064,11.079,11.062,11.069,28614.07,1703317199999,316771.81508,1145,15531.59,171955.51693,0 -1703317200000,11.070,11.097,11.068,11.072,34901.88,1703317499999,386812.67405,1183,18685.89,207071.01744,0 -1703317500000,11.072,11.113,11.067,11.085,38368.08,1703317799999,425718.57475,1214,15266.16,169393.83909,0 -1703317800000,11.086,11.106,11.083,11.099,32323.52,1703318099999,358664.27961,1140,20684.25,229515.41870,0 -1703318100000,11.099,11.100,11.070,11.078,37571.30,1703318399999,416391.08472,1264,17360.96,192388.54351,0 -1703318400000,11.078,11.109,11.075,11.080,46746.29,1703318699999,518330.48181,1435,26795.33,297043.81575,0 -1703318700000,11.080,11.097,11.063,11.087,34484.66,1703318999999,381990.45953,1366,19486.73,215846.70270,0 -1703319000000,11.087,11.088,11.053,11.059,74806.60,1703319299999,828058.22447,2072,21376.59,236718.74256,0 -1703319300000,11.058,11.086,11.056,11.079,24186.34,1703319599999,267681.28218,1060,15427.72,170727.05852,0 -1703319600000,11.080,11.087,11.061,11.079,31146.10,1703319899999,344989.40113,1121,12190.83,135034.57179,0 -1703319900000,11.080,11.090,11.064,11.079,27726.31,1703320199999,307143.52540,900,11723.86,129876.98373,0 -1703320200000,11.079,11.099,11.074,11.088,23123.87,1703320499999,256323.69434,1087,11753.26,130283.54392,0 -1703320500000,11.088,11.127,11.087,11.126,36549.83,1703320799999,406165.40907,1401,23898.32,265566.92396,0 -1703320800000,11.127,11.128,11.115,11.127,20025.50,1703321099999,222747.41862,895,11127.77,123778.13071,0 -1703321100000,11.127,11.134,11.121,11.132,23731.44,1703321399999,264080.76756,977,12860.70,143115.24085,0 -1703321400000,11.133,11.236,11.127,11.200,408717.84,1703321699999,4577539.74007,9084,265325.37,2972780.72129,0 -1703321700000,11.201,11.217,11.184,11.209,53802.46,1703321999999,602685.08037,1906,32903.31,368600.70591,0 -1703322000000,11.208,11.209,11.167,11.176,77857.22,1703322299999,870852.40502,2450,35670.05,398943.88172,0 -1703322300000,11.176,11.183,11.148,11.176,62444.49,1703322599999,697127.48405,1973,31713.83,354031.08496,0 -1703322600000,11.176,11.203,11.157,11.192,45039.90,1703322899999,503460.07163,1890,16086.65,179799.75717,0 -1703322900000,11.193,11.193,11.171,11.192,22100.01,1703323199999,247142.12129,1036,10858.42,121431.75695,0 -1703323200000,11.193,11.213,11.187,11.191,41549.14,1703323499999,465331.32039,1489,17406.51,194948.30048,0 -1703323500000,11.191,11.203,11.177,11.186,27305.83,1703323799999,305498.57602,1113,13839.59,154866.43585,0 -1703323800000,11.187,11.197,11.160,11.172,30297.64,1703324099999,338558.56263,1227,11810.32,131959.09779,0 -1703324100000,11.172,11.180,11.153,11.162,31315.58,1703324399999,349723.84523,1145,13588.57,151764.94836,0 -1703324400000,11.164,11.191,11.154,11.190,38696.94,1703324699999,432486.59511,1280,24867.59,277918.12053,0 -1703324700000,11.189,11.194,11.159,11.174,20511.57,1703324999999,229237.19218,1040,9676.42,108151.25971,0 -1703325000000,11.173,11.199,11.162,11.196,48197.69,1703325299999,538988.82815,1357,26316.48,294291.76613,0 -1703325300000,11.196,11.214,11.192,11.199,37926.65,1703325599999,424866.80757,1369,18641.15,208846.85870,0 -1703325600000,11.200,11.210,11.180,11.185,34886.37,1703325899999,390696.79590,1436,14893.86,166811.81983,0 -1703325900000,11.185,11.186,11.167,11.185,21344.97,1703326199999,238559.58863,1062,13054.70,145912.80750,0 -1703326200000,11.185,11.200,11.180,11.189,27464.28,1703326499999,307327.68706,1278,18269.17,204438.67050,0 -1703326500000,11.189,11.198,11.169,11.184,36648.82,1703326799999,409875.38129,1344,19060.87,213194.94047,0 -1703326800000,11.184,11.193,11.161,11.191,62460.18,1703327099999,698016.75799,1422,39261.43,438797.19136,0 -1703327100000,11.190,11.200,11.174,11.174,41651.74,1703327399999,465947.17355,1206,20722.40,231790.50292,0 -1703327400000,11.172,11.180,11.130,11.138,90485.24,1703327699999,1008639.09101,2237,44443.69,495383.98433,0 -1703327700000,11.137,11.147,11.123,11.135,36764.24,1703327999999,409280.86018,1257,16002.25,178161.68120,0 -1703328000000,11.135,11.175,11.132,11.170,46348.69,1703328299999,517042.58274,1212,24894.04,277719.20765,0 -1703328300000,11.170,11.171,11.143,11.167,25932.61,1703328599999,289368.96396,1153,13335.06,148806.64225,0 -1703328600000,11.167,11.174,11.147,11.169,27126.32,1703328899999,302738.25157,1065,14759.47,164726.05998,0 -1703328900000,11.170,11.172,11.142,11.151,24691.34,1703329199999,275355.61210,941,14184.10,158160.84053,0 -1703329200000,11.152,11.186,11.132,11.173,60276.72,1703329499999,672783.45484,1722,39590.56,441809.63000,0 -1703329500000,11.172,11.172,11.131,11.168,39383.22,1703329799999,439093.89822,1581,20185.40,225058.75877,0 -1703329800000,11.168,11.173,11.129,11.131,68541.90,1703330099999,764117.39796,1739,38678.34,431163.32249,0 -1703330100000,11.132,11.151,11.122,11.122,87907.79,1703330399999,978184.58169,1269,18423.55,205170.97330,0 -1703330400000,11.123,11.167,11.122,11.142,103552.38,1703330699999,1153214.56132,1809,49560.51,552070.30434,0 -1703330700000,11.143,11.154,11.136,11.154,29789.53,1703330999999,331965.02154,958,18676.11,208115.31006,0 -1703331000000,11.154,11.154,11.123,11.124,25132.15,1703331299999,279887.96836,1172,8255.53,91942.11832,0 -1703331300000,11.125,11.149,11.107,11.145,67606.87,1703331599999,752037.08483,1406,21842.24,242983.49498,0 -1703331600000,11.145,11.191,11.141,11.186,54314.14,1703331899999,606803.45827,1624,32342.80,361345.88505,0 -1703331900000,11.185,11.209,11.182,11.199,60798.68,1703332199999,680480.57439,1844,31718.30,354958.53562,0 -1703332200000,11.199,11.204,11.180,11.182,58723.44,1703332499999,657209.15033,1734,29163.01,326365.49376,0 -1703332500000,11.182,11.194,11.171,11.193,25527.36,1703332799999,285409.55951,1148,13831.18,154637.75450,0 -1703332800000,11.193,11.199,11.178,11.192,52946.69,1703333099999,592401.94441,1639,23399.06,261822.23029,0 -1703333100000,11.190,11.232,11.190,11.226,68891.05,1703333399999,772692.05384,2277,39422.79,442076.27152,0 -1703333400000,11.226,11.237,11.203,11.206,52047.44,1703333699999,584003.40872,1905,20422.26,229248.22189,0 -1703333700000,11.207,11.239,11.205,11.231,40229.39,1703333999999,451434.42955,1523,21745.69,243979.86383,0 -1703334000000,11.232,11.242,11.220,11.223,21067.03,1703334299999,236612.69548,1166,9946.02,111702.52726,0 -1703334300000,11.225,11.245,11.222,11.237,29225.62,1703334599999,328296.52283,1203,15406.18,173046.72116,0 -1703334600000,11.238,11.259,11.230,11.230,57420.09,1703334899999,645790.94824,2122,27463.79,308889.16655,0 -1703334900000,11.229,11.244,11.202,11.205,32032.65,1703335199999,359474.15127,1407,12953.11,145414.85174,0 -1703335200000,11.202,11.211,11.190,11.200,29304.37,1703335499999,328136.51704,1327,16409.04,183740.01055,0 -1703335500000,11.199,11.232,11.197,11.227,39813.45,1703335799999,446454.02995,1392,26804.63,300563.22853,0 -1703335800000,11.227,11.247,11.216,11.218,31163.64,1703336099999,350054.58565,1414,15815.65,177671.88042,0 -1703336100000,11.219,11.241,11.216,11.238,30223.09,1703336399999,339323.31734,1089,16694.31,187400.26148,0 -1703336400000,11.239,11.258,11.233,11.245,36483.31,1703336699999,410345.33863,1824,20199.82,227188.83638,0 -1703336700000,11.246,11.262,11.238,11.249,38248.84,1703336999999,430345.14420,1399,16914.12,190333.50566,0 -1703337000000,11.248,11.268,11.240,11.265,27323.73,1703337299999,307483.72605,1250,17269.80,194359.46825,0 -1703337300000,11.265,11.277,11.237,11.257,42830.44,1703337599999,482222.60111,1750,17018.93,191642.42147,0 -1703337600000,11.258,11.267,11.239,11.243,34052.91,1703337899999,383215.39193,1271,12162.22,136870.87495,0 -1703337900000,11.243,11.266,11.231,11.256,28779.18,1703338199999,323804.88207,1271,14171.56,159441.63807,0 -1703338200000,11.256,11.256,11.206,11.210,81498.29,1703338499999,914866.43567,2042,37600.59,421973.90176,0 -1703338500000,11.211,11.216,11.185,11.193,42378.81,1703338799999,474554.51578,1506,19108.75,213989.08254,0 -1703338800000,11.193,11.201,11.151,11.156,95604.13,1703339099999,1068344.88376,2279,34505.78,385728.50594,0 -1703339100000,11.157,11.203,11.156,11.200,103211.77,1703339399999,1154525.10890,3102,62814.45,702530.26376,0 -1703339400000,11.199,11.225,11.189,11.208,82660.73,1703339699999,926301.93779,2401,27431.56,307431.81516,0 -1703339700000,11.208,11.226,11.202,11.221,44642.22,1703339999999,500715.85799,1570,24947.26,279814.99901,0 -1703340000000,11.222,11.225,11.170,11.199,45957.17,1703340299999,514603.32888,1856,20321.57,227532.45875,0 -1703340300000,11.198,11.223,11.195,11.213,38229.52,1703340599999,428624.23247,1474,19998.77,224227.60711,0 -1703340600000,11.213,11.249,11.211,11.242,84980.54,1703340899999,954606.04905,1834,60553.00,680078.49336,0 -1703340900000,11.242,11.271,11.239,11.264,41322.63,1703341199999,465126.44462,1822,20218.61,227594.07238,0 -1703341200000,11.264,11.280,11.254,11.275,73666.68,1703341499999,830028.36831,2418,34746.77,391594.01626,0 -1703341500000,11.274,11.290,11.251,11.263,69152.30,1703341799999,779403.47679,2471,24780.15,279339.25621,0 -1703341800000,11.264,11.292,11.206,11.231,128434.38,1703342099999,1444206.47295,4230,49066.30,552211.86928,0 -1703342100000,11.232,11.270,11.232,11.258,56879.15,1703342399999,640195.90520,2064,27520.85,309702.48125,0 -1703342400000,11.259,11.278,11.247,11.272,28427.72,1703342699999,320219.55683,1146,13946.59,157100.96035,0 -1703342700000,11.272,11.278,11.248,11.266,28431.09,1703342999999,320170.55231,1300,14296.84,160998.98459,0 -1703343000000,11.265,11.289,11.263,11.271,27124.85,1703343299999,305933.77581,1284,14626.96,164958.72086,0 -1703343300000,11.271,11.291,11.267,11.284,33001.61,1703343599999,372254.97096,1327,15594.35,175915.10405,0 -1703343600000,11.284,11.292,11.272,11.281,33990.21,1703343899999,383532.76420,1498,17015.19,192005.21078,0 -1703343900000,11.281,11.299,11.259,11.298,43379.80,1703344199999,489435.18161,1587,19078.13,215305.92216,0 -1703344200000,11.299,11.310,11.277,11.304,68572.60,1703344499999,774619.68767,1988,42019.40,474739.12471,0 -1703344500000,11.305,11.316,11.291,11.298,36226.21,1703344799999,409457.42800,1501,12513.20,141450.02600,0 -1703344800000,11.298,11.321,11.298,11.312,33191.18,1703345099999,375425.30376,1354,13690.24,154848.42052,0 -1703345100000,11.313,11.334,11.307,11.325,58029.13,1703345399999,656856.19469,1719,22479.47,254503.37836,0 -1703345400000,11.324,11.339,11.291,11.298,88597.49,1703345699999,1002857.54669,2639,31355.80,355101.07370,0 -1703345700000,11.299,11.327,11.297,11.319,48392.82,1703345999999,547354.98530,1814,23712.97,268216.14754,0 -1703346000000,11.318,11.322,11.294,11.320,31547.63,1703346299999,356692.13390,1259,12988.77,146865.34059,0 -1703346300000,11.320,11.347,11.314,11.326,45387.51,1703346599999,514300.30360,1853,23971.85,271645.63430,0 -1703346600000,11.327,11.328,11.294,11.309,41725.22,1703346899999,471864.30589,1695,15067.01,170386.83211,0 -1703346900000,11.308,11.309,11.257,11.268,113071.25,1703347199999,1274955.29965,3121,31586.39,356148.57365,0 -1703347200000,11.268,11.279,11.239,11.253,73829.51,1703347499999,831248.79682,2540,29842.99,336152.40948,0 -1703347500000,11.253,11.280,11.242,11.272,41492.16,1703347799999,467323.21346,1889,21483.61,242008.34004,0 -1703347800000,11.271,11.272,11.236,11.251,42667.39,1703348099999,480121.58505,1619,13794.54,155209.46924,0 -1703348100000,11.252,11.267,11.241,11.249,28867.82,1703348399999,324941.24652,1369,14463.26,162809.11403,0 -1703348400000,11.250,11.254,11.233,11.243,28574.72,1703348699999,321266.85788,1152,17484.81,196583.44133,0 -1703348700000,11.244,11.252,11.237,11.248,27017.42,1703348999999,303822.37900,898,13545.41,152339.99104,0 -1703349000000,11.245,11.255,11.234,11.251,28676.26,1703349299999,322489.25172,1211,14279.55,160581.10012,0 -1703349300000,11.252,11.282,11.250,11.279,26674.89,1703349599999,300459.20381,1291,15026.20,169242.49686,0 -1703349600000,11.278,11.290,11.269,11.277,26362.77,1703349899999,297336.74209,1365,12416.52,140028.83244,0 -1703349900000,11.278,11.302,11.266,11.293,29201.08,1703350199999,329463.21531,1417,20162.67,227470.32344,0 -1703350200000,11.293,11.295,11.270,11.281,31598.14,1703350499999,356528.49489,1067,21984.85,248076.70873,0 -1703350500000,11.281,11.286,11.268,11.278,21016.74,1703350799999,237053.31219,912,11051.74,124654.03308,0 -1703350800000,11.278,11.297,11.260,11.297,34335.51,1703351099999,387193.79563,1441,18761.23,211572.17327,0 -1703351100000,11.297,11.317,11.287,11.299,45107.67,1703351399999,509883.09006,1741,27212.47,307647.74118,0 -1703351400000,11.297,11.306,11.279,11.300,36880.54,1703351699999,416400.36707,1638,18176.69,205232.26417,0 -1703351700000,11.300,11.307,11.277,11.284,24292.98,1703351999999,274298.20921,1143,9911.01,111908.95007,0 -1703352000000,11.281,11.286,11.256,11.277,39662.81,1703352299999,447010.94783,1410,19650.21,221458.49005,0 -1703352300000,11.278,11.300,11.259,11.261,46256.31,1703352599999,521849.23539,1602,21473.32,242240.99415,0 -1703352600000,11.260,11.266,11.252,11.259,16237.29,1703352899999,182821.81743,845,8580.51,96613.85128,0 -1703352900000,11.258,11.281,11.256,11.269,26440.64,1703353199999,297962.53740,1068,13415.15,151172.17965,0 -1703353200000,11.268,11.272,11.227,11.232,43751.83,1703353499999,491859.65335,1633,13466.62,151426.88521,0 -1703353500000,11.233,11.250,11.224,11.228,24357.48,1703353799999,273699.61460,1091,12469.52,140137.73921,0 -1703353800000,11.228,11.241,11.200,11.218,72208.48,1703354099999,809915.22006,2199,22762.46,255430.82982,0 -1703354100000,11.217,11.223,11.202,11.206,24821.87,1703354399999,278262.36613,902,9415.11,105541.81949,0 -1703354400000,11.205,11.208,11.191,11.197,41296.23,1703354699999,462485.95317,1746,18229.46,204183.85136,0 -1703354700000,11.198,11.198,11.151,11.168,91402.61,1703354999999,1021402.33524,2730,27724.44,309831.53944,0 -1703355000000,11.168,11.183,11.166,11.177,33178.90,1703355299999,370808.69907,1278,24127.32,269635.52141,0 -1703355300000,11.177,11.291,11.169,11.239,362044.00,1703355599999,4068103.81283,6637,198241.09,2226767.90706,0 -1703355600000,11.239,11.239,11.114,11.159,578208.97,1703355899999,6463116.80608,10083,215492.55,2408996.12985,0 -1703355900000,11.159,11.170,11.140,11.144,58545.77,1703356199999,653174.97972,1560,23629.72,263696.88461,0 -1703356200000,11.144,11.192,11.133,11.176,76505.05,1703356499999,854177.08253,2097,43972.67,491231.83206,0 -1703356500000,11.176,11.189,11.169,11.170,47672.75,1703356799999,532900.42714,1493,23839.65,266503.60147,0 -1703356800000,11.170,11.191,11.153,11.185,38531.23,1703357099999,430434.67260,1312,24148.63,269803.88653,0 -1703357100000,11.186,11.204,11.186,11.196,51789.16,1703357399999,579823.94245,1994,24721.74,276795.76142,0 -1703357400000,11.195,11.244,11.193,11.235,84652.13,1703357699999,949870.87065,2491,49147.40,551429.52330,0 -1703357700000,11.235,11.251,11.204,11.205,48305.37,1703357999999,542389.45658,1881,18193.18,204393.82650,0 -1703358000000,11.206,11.235,11.188,11.196,57043.77,1703358299999,639684.44451,2150,25061.35,281144.86500,0 -1703358300000,11.196,11.202,11.183,11.202,29549.34,1703358599999,330767.95440,1330,16735.52,187345.91812,0 -1703358600000,11.202,11.202,11.173,11.180,37729.17,1703358899999,421938.72626,1371,13546.10,151477.65574,0 -1703358900000,11.179,11.180,11.134,11.159,62204.28,1703359199999,693609.31988,2175,30539.27,340485.49603,0 -1703359200000,11.159,11.185,11.147,11.179,30621.69,1703359499999,341959.45725,1450,15338.79,171295.78619,0 -1703359500000,11.180,11.205,11.179,11.196,42863.21,1703359799999,479871.32691,1568,21474.26,240417.38384,0 -1703359800000,11.196,11.205,11.169,11.184,43133.76,1703360099999,482405.83031,1561,19261.00,215398.37045,0 -1703360100000,11.184,11.188,11.159,11.166,23769.40,1703360399999,265610.97242,1229,9013.31,100734.08752,0 -1703360400000,11.165,11.196,11.156,11.189,36249.55,1703360699999,405200.94828,1374,21961.77,245501.12716,0 -1703360700000,11.189,11.198,11.172,11.179,22630.01,1703360999999,253108.52997,1041,9321.14,104252.76849,0 -1703361000000,11.177,11.187,11.162,11.177,39018.83,1703361299999,435897.86056,1356,17544.16,196007.21272,0 -1703361300000,11.177,11.186,11.157,11.163,26120.80,1703361599999,291801.55421,1144,13689.52,152945.17460,0 -1703361600000,11.163,11.187,11.162,11.185,29233.39,1703361899999,326792.05166,1470,16030.82,179191.49019,0 -1703361900000,11.186,11.199,11.167,11.190,41540.99,1703362199999,464609.77864,1639,18545.22,207418.65189,0 -1703362200000,11.190,11.204,11.180,11.197,40361.70,1703362499999,451859.51849,1444,24306.38,272095.86312,0 -1703362500000,11.197,11.212,11.186,11.191,23796.62,1703362799999,266533.27350,1270,10034.84,112396.42704,0 -1703362800000,11.192,11.194,11.164,11.174,33209.88,1703363099999,371108.22190,1387,13598.57,151975.88877,0 -1703363100000,11.172,11.177,11.153,11.156,38569.44,1703363399999,430672.41393,1327,13197.70,147425.59090,0 -1703363400000,11.157,11.184,11.157,11.161,26956.70,1703363699999,301162.39933,1174,16063.37,179455.41623,0 -1703363700000,11.162,11.193,11.162,11.189,23343.13,1703363999999,261114.79314,1055,8663.92,96906.47603,0 -1703364000000,11.189,11.200,11.171,11.183,22324.76,1703364299999,249746.85989,970,10929.78,122270.17012,0 -1703364300000,11.185,11.196,11.169,11.194,16235.78,1703364599999,181546.73624,915,7870.86,88018.86336,0 -1703364600000,11.193,11.204,11.189,11.189,27176.29,1703364899999,304290.22479,965,7683.08,86030.59840,0 -1703364900000,11.190,11.201,11.183,11.193,32453.05,1703365199999,363241.59576,1192,17847.57,199785.72215,0 -1703365200000,11.193,11.210,11.167,11.167,28558.71,1703365499999,319643.06092,1314,11482.77,128545.12457,0 -1703365500000,11.168,11.182,11.160,11.162,33421.84,1703365799999,373247.64124,1459,14452.26,161428.51026,0 -1703365800000,11.162,11.177,11.153,11.170,31318.93,1703366099999,349556.20730,1376,20019.95,223441.87434,0 -1703366100000,11.170,11.207,11.164,11.207,32570.40,1703366399999,364328.23384,1397,19727.20,220686.47305,0 -1703366400000,11.208,11.230,11.208,11.226,42812.32,1703366699999,480404.10070,1746,23673.72,265648.62123,0 -1703366700000,11.226,11.263,11.223,11.255,85749.35,1703366999999,964309.10484,2478,61294.99,689384.15569,0 -1703367000000,11.254,11.262,11.239,11.250,42248.10,1703367299999,475407.77021,1504,18704.56,210489.30537,0 -1703367300000,11.250,11.275,11.246,11.264,24925.70,1703367599999,280751.60321,1220,12951.10,145856.13987,0 -1703367600000,11.264,11.277,11.253,11.276,28014.43,1703367899999,315608.26076,1049,14963.11,168578.39627,0 -1703367900000,11.276,11.277,11.252,11.267,28442.98,1703368199999,320473.46686,1170,12110.04,136447.85009,0 -1703368200000,11.266,11.274,11.250,11.264,24892.91,1703368499999,280367.57467,1159,12386.90,139518.93442,0 -1703368500000,11.264,11.274,11.254,11.271,18506.26,1703368799999,208472.32797,940,10031.36,113001.01972,0 -1703368800000,11.271,11.277,11.253,11.262,28295.70,1703369099999,318770.70202,1403,13806.27,155526.54689,0 -1703369100000,11.262,11.266,11.241,11.244,36634.88,1703369399999,412258.74119,1279,13756.16,154809.57653,0 -1703369400000,11.245,11.246,11.230,11.237,22387.10,1703369699999,251556.07142,1089,7929.30,89107.26831,0 -1703369700000,11.237,11.255,11.233,11.255,17604.37,1703369999999,197921.77813,1016,13120.11,147511.56037,0 -1703370000000,11.255,11.295,11.251,11.293,79126.35,1703370299999,892525.55708,2574,44444.67,501243.43969,0 -1703370300000,11.293,11.316,11.284,11.301,71659.33,1703370599999,810093.86320,2483,33671.75,380692.28946,0 -1703370600000,11.300,11.305,11.240,11.282,112199.43,1703370899999,1264382.61431,3632,36331.23,409679.75775,0 -1703370900000,11.282,11.313,11.279,11.305,37001.97,1703371199999,418100.23925,1235,25489.40,288019.56347,0 -1703371200000,11.305,11.325,11.300,11.301,30896.03,1703371499999,349516.07306,1360,11693.80,132311.64324,0 -1703371500000,11.302,11.315,11.292,11.315,16076.57,1703371799999,181669.37419,1074,7166.54,80990.91729,0 -1703371800000,11.314,11.330,11.314,11.324,20722.70,1703372099999,234628.34181,1227,12971.14,146871.19884,0 -1703372100000,11.324,11.332,11.314,11.331,39807.25,1703372399999,450804.63330,2031,21697.58,245740.74984,0 -1703372400000,11.331,11.367,11.331,11.364,91272.11,1703372699999,1035998.58047,3256,56935.26,646185.49569,0 -1703372700000,11.365,11.375,11.341,11.365,47808.91,1703372999999,543163.87544,2110,18712.66,212650.77825,0 -1703373000000,11.365,11.384,11.340,11.363,91196.46,1703373299999,1036641.52819,3243,52617.63,598044.07800,0 -1703373300000,11.363,11.369,11.313,11.324,58840.67,1703373599999,667076.52516,2631,17866.08,202566.80545,0 -1703373600000,11.326,11.379,11.312,11.373,77412.02,1703373899999,878482.28542,2839,50998.49,578843.81847,0 -1703373900000,11.373,11.381,11.358,11.378,53349.63,1703374199999,606677.48141,1703,23562.42,267981.12132,0 -1703374200000,11.377,11.380,11.346,11.363,45169.96,1703374499999,513347.44126,1850,24086.78,273759.05576,0 -1703374500000,11.364,11.372,11.347,11.358,34494.81,1703374799999,391946.64803,1455,10515.09,119478.95481,0 -1703374800000,11.359,11.376,11.354,11.368,39773.91,1703375099999,452016.24640,1576,20888.49,237430.89331,0 -1703375100000,11.365,11.368,11.355,11.360,31383.09,1703375399999,356525.75027,1391,15844.70,180011.71753,0 -1703375400000,11.360,11.363,11.340,11.353,41827.73,1703375699999,474829.44985,1608,17043.13,193470.90462,0 -1703375700000,11.353,11.363,11.329,11.343,31153.61,1703375999999,353436.91428,1230,14795.88,167859.54868,0 -1703376000000,11.342,11.369,11.332,11.339,48584.79,1703376299999,551396.39624,2250,24386.34,276770.92725,0 -1703376300000,11.340,11.344,11.278,11.286,88353.82,1703376599999,999540.69481,2968,23990.61,271424.79902,0 -1703376600000,11.287,11.331,11.283,11.328,49698.46,1703376899999,562180.61981,2146,30770.64,348041.75858,0 -1703376900000,11.329,11.339,11.282,11.287,88364.79,1703377199999,999456.17053,2621,31747.13,359101.10305,0 -1703377200000,11.288,11.332,11.272,11.287,66735.26,1703377499999,754131.11748,2314,30047.78,339572.95376,0 -1703377500000,11.287,11.344,11.279,11.340,56051.88,1703377799999,634387.53246,2049,32303.95,365609.57925,0 -1703377800000,11.340,11.396,11.339,11.359,72953.78,1703378099999,829621.64525,3107,37035.61,421232.27241,0 -1703378100000,11.360,11.364,11.277,11.284,80037.72,1703378399999,905550.87266,3314,31623.48,357647.26765,0 -1703378400000,11.284,11.332,11.281,11.306,72341.68,1703378699999,818057.24555,2472,43749.41,494783.13439,0 -1703378700000,11.306,11.339,11.295,11.327,54171.08,1703378999999,613110.30805,2125,25553.96,289303.27847,0 -1703379000000,11.326,11.414,11.320,11.385,102389.30,1703379299999,1165417.87789,3599,54303.14,618169.50225,0 -1703379300000,11.385,11.397,11.356,11.380,88062.04,1703379599999,1002235.04621,2897,48517.54,552192.98432,0 -1703379600000,11.380,11.414,11.366,11.412,75810.14,1703379899999,863329.57605,2458,40118.59,456873.78704,0 -1703379900000,11.411,11.460,11.397,11.400,139316.43,1703380199999,1592857.07725,5015,53698.75,613980.49867,0 -1703380200000,11.398,11.406,11.363,11.373,67227.02,1703380499999,764878.24788,2603,36948.43,420390.90607,0 -1703380500000,11.372,11.395,11.369,11.392,35497.40,1703380799999,404016.80914,1193,15494.71,176376.98982,0 -1703380800000,11.392,11.430,11.392,11.414,42601.59,1703381099999,486148.90953,1453,22304.11,254480.02719,0 -1703381100000,11.413,11.470,11.403,11.430,95962.86,1703381399999,1098000.43526,3371,44169.22,505431.56920,0 -1703381400000,11.430,11.457,11.414,11.448,59205.24,1703381699999,677097.43551,2157,34206.69,391249.25824,0 -1703381700000,11.448,11.503,11.444,11.486,164175.12,1703381999999,1884888.97617,4129,89619.51,1028776.88219,0 -1703382000000,11.486,11.513,11.433,11.463,98395.00,1703382299999,1129014.11496,3714,48270.74,554058.30189,0 -1703382300000,11.462,11.483,11.440,11.480,55112.42,1703382599999,631587.32732,2337,26997.76,309472.11344,0 -1703382600000,11.480,11.524,11.480,11.503,69672.73,1703382899999,801545.47876,2727,34139.45,392752.83621,0 -1703382900000,11.504,11.574,11.502,11.555,133047.36,1703383199999,1535514.36461,4446,69916.49,806901.07771,0 -1703383200000,11.555,11.574,11.536,11.540,94120.40,1703383499999,1087645.28290,3350,48894.08,565101.60130,0 -1703383500000,11.540,11.549,11.518,11.546,89202.81,1703383799999,1028749.77872,2369,39721.62,458210.10186,0 -1703383800000,11.545,11.556,11.526,11.537,46790.94,1703384099999,540124.14539,1573,18473.55,213257.08135,0 -1703384100000,11.536,11.566,11.532,11.539,38502.47,1703384399999,444746.39816,1320,21653.02,250093.33994,0 -1703384400000,11.540,11.564,11.524,11.557,60648.27,1703384699999,699827.12023,1765,35246.46,406816.49810,0 -1703384700000,11.557,11.590,11.556,11.588,69143.50,1703384999999,800619.15753,2148,35279.06,408508.66735,0 -1703385000000,11.588,11.593,11.527,11.539,139109.60,1703385299999,1608436.78989,3683,59848.01,692220.46486,0 -1703385300000,11.539,11.565,11.512,11.526,68830.26,1703385599999,794501.13734,2242,27095.10,312934.91206,0 -1703385600000,11.528,11.539,11.507,11.536,73484.10,1703385899999,846932.90457,1991,35101.64,404613.83134,0 -1703385900000,11.537,11.543,11.486,11.510,106049.53,1703386199999,1220645.07862,2767,51833.91,596745.09212,0 -1703386200000,11.511,11.517,11.464,11.472,65896.09,1703386499999,756846.83444,2103,21912.75,251707.05252,0 -1703386500000,11.472,11.508,11.457,11.483,80075.73,1703386799999,919522.77037,2438,49971.15,573888.79565,0 -1703386800000,11.481,11.487,11.428,11.440,99132.38,1703387099999,1135263.47703,3380,33809.50,387269.69140,0 -1703387100000,11.441,11.485,11.436,11.468,102788.49,1703387399999,1178122.19425,2981,72702.66,833361.49738,0 -1703387400000,11.469,11.474,11.433,11.439,35127.23,1703387699999,402282.27651,1232,15351.08,175781.08327,0 -1703387700000,11.439,11.461,11.416,11.450,95634.85,1703387999999,1093507.27097,2168,57000.43,651902.04703,0 -1703388000000,11.450,11.450,11.418,11.429,40089.51,1703388299999,458372.79199,1385,12825.30,146668.08574,0 -1703388300000,11.430,11.453,11.419,11.447,28704.72,1703388599999,328350.99259,1133,17796.41,203566.86590,0 -1703388600000,11.447,11.463,11.442,11.445,31102.32,1703388899999,356202.76606,1322,20444.19,234162.75833,0 -1703388900000,11.446,11.450,11.400,11.423,120146.43,1703389199999,1372210.33217,2687,49267.53,562877.59667,0 -1703389200000,11.423,11.434,11.412,11.416,35914.69,1703389499999,410340.41959,1267,18313.80,209279.91529,0 -1703389500000,11.415,11.468,11.410,11.468,79679.25,1703389799999,911433.43085,2315,38983.26,446012.35013,0 -1703389800000,11.467,11.468,11.427,11.433,40694.87,1703390099999,465790.77171,1399,18102.24,207222.40469,0 -1703390100000,11.433,11.463,11.427,11.453,28865.30,1703390399999,330529.52951,1142,17726.01,202974.54471,0 -1703390400000,11.454,11.510,11.439,11.505,78082.68,1703390699999,895472.90945,2426,49805.42,571272.57032,0 -1703390700000,11.505,11.511,11.468,11.496,90257.70,1703390999999,1037234.14724,2494,26984.24,310130.01219,0 -1703391000000,11.496,11.511,11.466,11.501,92682.76,1703391299999,1064942.53202,2843,37798.12,434324.63791,0 -1703391300000,11.501,11.567,11.499,11.565,103122.74,1703391599999,1189401.07315,2815,48847.65,563418.51349,0 -1703391600000,11.565,11.571,11.534,11.547,58844.27,1703391899999,680186.05008,2624,21682.74,250672.89481,0 -1703391900000,11.548,11.557,11.522,11.546,41670.84,1703392199999,480937.79854,1803,19465.65,224702.16378,0 -1703392200000,11.546,11.570,11.539,11.541,41812.66,1703392499999,483177.45399,1739,20300.32,234620.63181,0 -1703392500000,11.541,11.552,11.489,11.527,63508.13,1703392799999,731208.09757,2287,23184.18,267008.51300,0 -1703392800000,11.526,11.526,11.474,11.487,77339.53,1703393099999,889247.54286,2400,26154.44,300716.40710,0 -1703393100000,11.487,11.531,11.477,11.507,84022.49,1703393399999,966862.91171,2525,32896.60,378501.53688,0 -1703393400000,11.506,11.515,11.488,11.510,27119.58,1703393699999,311909.95727,1145,12016.96,138214.14900,0 -1708343700000,10.694,10.704,10.684,10.696,18625.17,1708343999999,199196.37161,534,8305.23,88848.57668,0 -1708344000000,10.697,10.700,10.666,10.679,38256.33,1708344299999,408591.31391,1313,15429.53,164807.15842,0 -1708344300000,10.678,10.679,10.655,10.673,26796.70,1708344599999,285780.59957,1042,11046.16,117833.58372,0 -1708344600000,10.672,10.701,10.670,10.698,18597.04,1708344899999,198807.55116,719,13169.88,140769.13161,0 -1708344900000,10.699,10.718,10.697,10.697,29433.28,1708345199999,315160.63174,1078,13741.13,147160.42088,0 -1708345200000,10.697,10.720,10.685,10.693,35879.80,1708345499999,383969.95136,1172,11061.77,118431.23784,0 -1708345500000,10.693,10.708,10.685,10.699,25013.07,1708345799999,267472.11736,850,14449.60,154520.95037,0 -1708345800000,10.698,10.706,10.681,10.696,28476.20,1708346099999,304467.11263,940,14173.09,151540.09567,0 -1708346100000,10.695,10.695,10.666,10.669,18727.69,1708346399999,199985.16249,742,8306.91,88704.65028,0 -1708346400000,10.668,10.672,10.660,10.665,17958.58,1708346699999,191565.81981,706,11434.56,121988.49794,0 -1708346700000,10.666,10.677,10.650,10.657,58107.94,1708346999999,619722.10165,986,20797.91,221842.74819,0 -1708347000000,10.657,10.673,10.657,10.665,18101.06,1708347299999,193061.12272,689,12072.46,128766.95687,0 -1708347300000,10.665,10.665,10.609,10.613,55815.97,1708347599999,593094.99084,1878,22477.02,238892.75969,0 -1708347600000,10.613,10.638,10.608,10.635,34170.31,1708347899999,362871.99454,1285,20657.85,219380.70542,0 -1708347900000,10.634,10.672,10.620,10.659,102938.15,1708348199999,1096383.14231,2230,59371.26,632170.38787,0 -1708348200000,10.659,10.678,10.647,10.656,26014.91,1708348499999,277450.83699,1091,12585.30,134229.22297,0 -1708348500000,10.657,10.669,10.645,10.647,27408.26,1708348799999,292117.93875,1043,12171.68,129747.41470,0 -1708348800000,10.648,10.648,10.618,10.624,49807.62,1708349099999,529684.17968,1140,21414.34,227704.06831,0 -1708349100000,10.624,10.635,10.612,10.628,35037.52,1708349399999,372145.26976,1137,12655.16,134447.86382,0 -1708349400000,10.628,10.641,10.620,10.635,40323.81,1708349699999,428664.99591,940,17551.57,186628.36126,0 -1708349700000,10.634,10.634,10.602,10.607,38229.62,1708349999999,405687.86864,1180,12761.42,135461.53340,0 -1708350000000,10.608,10.625,10.606,10.619,20597.64,1708350299999,218647.04564,775,12391.28,131539.05502,0 -1708350300000,10.620,10.625,10.588,10.592,41170.72,1708350599999,436499.76924,1347,17721.35,187920.57039,0 -1708350600000,10.591,10.614,10.580,10.585,46917.91,1708350899999,497304.85798,1068,23578.98,249984.51012,0 -1708350900000,10.586,10.595,10.578,10.584,31481.82,1708351199999,333244.60419,844,14135.39,149641.38025,0 -1708351200000,10.583,10.595,10.571,10.579,66277.21,1708351499999,701264.68255,1655,38719.65,409682.00179,0 -1708351500000,10.580,10.593,10.554,10.590,68949.96,1708351799999,728767.20645,1918,34698.54,366780.76182,0 -1708351800000,10.591,10.658,10.590,10.658,126045.94,1708352099999,1339993.27972,2538,72559.14,771221.52225,0 -1708352100000,10.657,10.657,10.614,10.614,42255.11,1708352399999,449386.38680,1324,10527.68,111904.66735,0 -1708352400000,10.615,10.628,10.596,10.601,34627.69,1708352699999,367361.08294,993,14793.60,156969.07777,0 -1708352700000,10.601,10.630,10.598,10.622,53347.79,1708352999999,566120.62289,1069,32664.22,346598.59223,0 -1708353000000,10.623,10.648,10.619,10.646,22133.84,1708353299999,235321.41676,907,11331.26,120482.97387,0 -1708353300000,10.645,10.663,10.643,10.653,27778.97,1708353599999,295993.88978,956,12508.01,133292.52077,0 -1708353600000,10.653,10.660,10.635,10.635,26375.27,1708353899999,280870.08684,841,14299.07,152285.72459,0 -1708353900000,10.635,10.645,10.603,10.638,47226.78,1708354199999,501981.75796,1363,25798.73,274237.89233,0 -1708354200000,10.637,10.651,10.631,10.648,23881.12,1708354499999,254153.41118,738,13840.44,147306.45568,0 -1708354500000,10.648,10.648,10.590,10.594,110848.76,1708354799999,1176591.17172,2093,36789.05,390236.85145,0 -1708354800000,10.594,10.620,10.592,10.613,42148.56,1708355099999,447107.93714,1062,27017.43,286628.14896,0 -1708355100000,10.613,10.658,10.613,10.648,66947.18,1708355399999,712280.39072,1593,33594.02,357358.14820,0 -1708355400000,10.647,10.669,10.646,10.653,47804.67,1708355699999,509387.91554,1265,21478.90,228892.64570,0 -1708355700000,10.653,10.692,10.652,10.687,104304.27,1708355999999,1113489.66147,1575,63829.73,681405.15709,0 -1708356000000,10.685,10.697,10.680,10.691,39957.34,1708356299999,427042.82950,1070,21260.09,227204.56454,0 -1708356300000,10.691,10.712,10.691,10.711,82590.91,1708356599999,883973.45197,1594,45547.44,487497.40605,0 -1708356600000,10.711,10.712,10.673,10.673,67230.84,1708356899999,718736.69887,1437,29283.70,313108.87779,0 -1708356900000,10.673,10.673,10.652,10.665,34618.71,1708357199999,369155.52097,1088,13222.70,140996.99661,0 -1708357200000,10.665,10.674,10.645,10.650,37049.30,1708357499999,394838.23574,1006,13843.73,147514.87936,0 -1708357500000,10.650,10.669,10.631,10.648,36617.20,1708357799999,389956.87479,1267,20395.28,217236.52447,0 -1708357800000,10.648,10.668,10.643,10.662,22568.94,1708358099999,240544.16339,685,12196.97,130028.24457,0 -1708358100000,10.661,10.681,10.657,10.677,37274.92,1708358399999,397929.42298,893,29213.29,311871.22260,0 -1708358400000,10.676,10.699,10.665,10.695,47141.65,1708358699999,503515.12942,1290,35542.26,379622.03655,0 -1708358700000,10.697,10.701,10.686,10.686,26591.85,1708358999999,284349.78679,877,10071.02,107699.41604,0 -1708359000000,10.686,10.691,10.664,10.667,24059.75,1708359299999,256839.39302,880,9159.25,97793.48509,0 -1708359300000,10.668,10.690,10.653,10.686,37722.07,1708359599999,402538.36832,1029,23225.06,247872.72754,0 -1708359600000,10.687,10.694,10.673,10.682,26640.97,1708359899999,284661.29307,856,8986.27,96014.67150,0 -1708359900000,10.681,10.684,10.665,10.678,24766.76,1708360199999,264334.89125,793,6995.57,74669.37430,0 -1708360200000,10.679,10.680,10.659,10.664,16795.36,1708360499999,179177.02408,736,4683.39,49977.01903,0 -1708360500000,10.664,10.680,10.662,10.672,22855.49,1708360799999,243814.07798,780,8990.29,95927.58087,0 -1708360800000,10.674,10.707,10.673,10.694,56826.32,1708361099999,607880.80042,1420,41745.05,446534.95184,0 -1708361100000,10.694,10.704,10.644,10.651,45119.32,1708361399999,481379.72842,1328,16692.75,178122.96196,0 -1708361400000,10.651,10.651,10.587,10.605,166890.99,1708361699999,1770979.00680,3661,82886.27,879420.05273,0 -1708361700000,10.604,10.610,10.565,10.588,95462.93,1708361999999,1010558.00597,2427,48423.39,512577.13730,0 -1708362000000,10.589,10.605,10.530,10.598,125325.98,1708362299999,1324973.83487,3543,62914.93,665468.15620,0 -1708362300000,10.598,10.612,10.570,10.573,59385.13,1708362599999,628788.53799,1554,25746.55,272574.37517,0 -1708362600000,10.574,10.601,10.543,10.546,64364.92,1708362899999,680235.10276,1781,36969.01,390787.36483,0 -1708362900000,10.546,10.606,10.543,10.602,77024.07,1708363199999,814926.49645,1909,39924.75,422390.92826,0 -1708363200000,10.603,10.623,10.593,10.620,54430.60,1708363499999,577465.95640,1605,31087.63,329868.22289,0 -1708363500000,10.621,10.658,10.607,10.652,46626.78,1708363799999,495748.51829,1627,25131.78,267222.86809,0 -1708363800000,10.652,10.664,10.628,10.630,51442.04,1708364099999,547608.76644,1616,18829.67,200474.44730,0 -1708364100000,10.629,10.639,10.612,10.618,31782.58,1708364399999,337638.03369,1096,16344.42,173648.92613,0 -1708364400000,10.618,10.651,10.618,10.650,40227.86,1708364699999,428158.66395,828,15537.85,165264.78505,0 -1708364700000,10.650,10.658,10.630,10.636,28163.01,1708364999999,299926.52000,927,9958.92,106076.43803,0 -1708365000000,10.636,10.681,10.627,10.681,53871.12,1708365299999,574387.70407,1599,29117.80,310538.05626,0 -1708365300000,10.680,10.688,10.656,10.657,51484.54,1708365599999,549645.72457,1188,26768.74,285859.19727,0 -1708365600000,10.657,10.663,10.620,10.641,69963.02,1708365899999,744453.98769,1915,32188.10,342527.84329,0 -1708365900000,10.640,10.640,10.622,10.638,29365.73,1708366199999,312186.45237,859,19756.55,210025.89951,0 -1708366200000,10.639,10.643,10.620,10.635,29136.35,1708366499999,309779.63592,829,18083.25,192257.96182,0 -1708366500000,10.636,10.674,10.634,10.665,48343.51,1708366799999,515040.19928,1183,29047.02,309458.91204,0 -1708366800000,10.664,10.671,10.636,10.640,26290.93,1708367099999,280178.74301,796,9594.40,102282.47090,0 -1708367100000,10.638,10.643,10.627,10.633,20425.31,1708367399999,217222.83684,710,12217.45,129942.46626,0 -1708367400000,10.632,10.639,10.607,10.611,39161.27,1708367699999,415742.43307,993,11136.43,118226.15828,0 -1708367700000,10.611,10.625,10.604,10.607,29833.28,1708367999999,316606.77824,852,13029.60,138293.84136,0 -1708368000000,10.606,10.634,10.598,10.626,56053.87,1708368299999,595070.09369,1259,28760.63,305325.67977,0 -1708368300000,10.626,10.632,10.601,10.606,28186.44,1708368599999,299286.62271,786,13675.51,145229.04662,0 -1708368600000,10.606,10.608,10.587,10.601,21191.28,1708368899999,224615.98262,761,11915.60,126299.45987,0 -1708368900000,10.600,10.609,10.598,10.601,9509.13,1708369199999,100835.98383,505,4915.49,52121.59278,0 -1708369200000,10.601,10.616,10.594,10.599,15423.31,1708369499999,163543.79464,765,7169.88,76028.44012,0 -1708369500000,10.598,10.602,10.572,10.576,28296.86,1708369799999,299442.59945,1035,7573.98,80146.37248,0 -1708369800000,10.576,10.583,10.569,10.578,24263.74,1708370099999,256593.40442,880,11268.14,119161.39934,0 -1708370100000,10.579,10.591,10.577,10.585,19512.81,1708370399999,206517.98319,780,9450.90,100030.56351,0 -1708370400000,10.588,10.610,10.588,10.595,16835.75,1708370699999,178504.94023,731,9824.24,104152.48809,0 -1708370700000,10.595,10.595,10.581,10.584,13941.41,1708370999999,147598.82640,673,6675.51,70668.55754,0 -1708371000000,10.584,10.588,10.572,10.582,19057.37,1708371299999,201651.53345,695,12042.31,127428.57778,0 -1708371300000,10.584,10.598,10.581,10.581,6445.53,1708371599999,68256.17416,422,3609.67,38221.69974,0 -1708371600000,10.582,10.587,10.574,10.584,19545.94,1708371899999,206817.17901,553,10852.96,114840.04967,0 -1708371900000,10.583,10.585,10.572,10.572,9147.76,1708372199999,96781.13063,494,4253.54,44997.87681,0 -1708372200000,10.572,10.576,10.562,10.570,10726.62,1708372499999,113347.47222,498,6063.05,64063.42100,0 -1708372500000,10.570,10.589,10.567,10.575,14470.11,1708372799999,153106.38893,516,7222.75,76413.73227,0 -1708372800000,10.575,10.583,10.568,10.578,22555.28,1708373099999,238512.38241,804,16929.95,179024.06204,0 -1708373100000,10.577,10.578,10.543,10.545,40407.97,1708373399999,426425.79539,1124,19116.59,201711.31546,0 -1708373400000,10.545,10.561,10.542,10.561,33313.27,1708373699999,351439.16401,771,19218.39,202753.82063,0 -1708373700000,10.560,10.572,10.555,10.566,46018.40,1708373999999,486139.20207,884,10722.17,113273.75513,0 -1708374000000,10.567,10.586,10.556,10.584,18029.22,1708374299999,190583.06977,726,13924.15,147193.08446,0 -1708374300000,10.583,10.610,10.581,10.601,30455.20,1708374599999,322863.92018,803,23154.82,245462.62703,0 -1708374600000,10.601,10.614,10.601,10.613,14190.14,1708374899999,150532.59441,652,8395.33,89052.53374,0 -1708374900000,10.613,10.613,10.605,10.611,12834.39,1708375199999,136150.67798,483,6056.23,64249.98011,0 -1708375200000,10.612,10.630,10.612,10.622,14964.34,1708375499999,158960.85069,610,11544.43,122627.62100,0 -1708375500000,10.623,10.626,10.604,10.621,37151.53,1708375799999,394265.01170,1023,12698.08,134753.41837,0 -1708375800000,10.622,10.630,10.619,10.622,21777.60,1708376099999,231375.51566,628,14252.45,151428.18918,0 -1708376100000,10.622,10.622,10.604,10.610,10950.15,1708376399999,116174.73261,459,4557.32,48341.11648,0 -1708376400000,10.610,10.628,10.598,10.627,21534.35,1708376699999,228467.66833,859,9137.80,96986.65495,0 -1708376700000,10.627,10.648,10.627,10.638,46042.14,1708376999999,489845.22222,1078,27925.36,297105.94898,0 -1708377000000,10.639,10.660,10.634,10.656,18226.99,1708377299999,194053.59484,893,9107.81,96974.62615,0 -1708377300000,10.657,10.678,10.657,10.672,33917.85,1708377599999,361832.27893,1175,19064.26,203384.47444,0 -1708377600000,10.672,10.679,10.665,10.667,18360.91,1708377899999,195954.06792,767,8647.05,92286.02766,0 -1708377900000,10.666,10.672,10.650,10.672,19184.11,1708378199999,204470.28296,644,10561.44,112555.35945,0 -1708378200000,10.671,10.678,10.653,10.677,25240.78,1708378499999,269226.31748,645,10014.94,106839.89998,0 -1708378500000,10.676,10.698,10.671,10.679,36064.36,1708378799999,385474.94790,1205,21195.95,226552.42271,0 -1708378800000,10.679,10.679,10.651,10.676,27606.53,1708379099999,294350.87766,783,8523.52,90887.08235,0 -1708379100000,10.677,10.699,10.675,10.697,28195.48,1708379399999,301445.17996,821,16896.48,180658.03355,0 -1708379400000,10.698,10.715,10.696,10.715,23396.94,1708379699999,250461.33826,866,15133.79,162022.67273,0 -1708379700000,10.714,10.739,10.713,10.733,70389.64,1708379999999,755011.49412,2535,34534.99,370418.78764,0 -1708380000000,10.732,10.786,10.732,10.784,117139.52,1708380299999,1260353.66674,3330,61265.36,659348.86606,0 -1708380300000,10.783,10.803,10.779,10.791,88526.98,1708380599999,955418.29836,2451,46857.26,505787.40831,0 -1708380600000,10.791,10.798,10.759,10.790,54629.10,1708380899999,588880.72036,1700,25787.58,277949.82858,0 -1708380900000,10.791,10.791,10.747,10.765,50249.94,1708381199999,540848.89790,1446,19035.13,204888.41159,0 -1708381200000,10.766,10.781,10.752,10.759,46258.65,1708381499999,498152.44396,1276,16916.39,182158.55416,0 -1708381500000,10.758,10.761,10.734,10.734,17496.97,1708381799999,187959.01131,820,5624.97,60431.38297,0 -1708381800000,10.735,10.757,10.725,10.755,35350.60,1708382099999,379612.94433,1563,21284.66,228584.10792,0 -1708382100000,10.754,10.760,10.746,10.758,17255.43,1708382399999,185544.30826,747,7285.46,78331.88913,0 -1708382400000,10.757,10.769,10.750,10.767,16293.18,1708382699999,175282.91007,521,12038.84,129518.03074,0 -1708382700000,10.767,10.790,10.761,10.768,24977.90,1708382999999,269106.30507,862,12561.18,135308.34085,0 -1708383000000,10.767,10.769,10.765,10.768,5734.74,1708383299999,61749.20425,416,2309.98,24873.55490,0 -1708383300000,10.769,10.783,10.754,10.757,32585.32,1708383599999,350828.66309,935,11506.46,123894.95745,0 -1708383600000,10.756,10.774,10.751,10.751,41236.79,1708383899999,443815.20299,1032,19617.05,211163.42783,0 -1708383900000,10.752,10.762,10.729,10.747,28126.75,1708384199999,302112.17677,1094,11990.11,128786.72909,0 -1708384200000,10.746,10.758,10.737,10.748,15292.05,1708384499999,164333.04767,737,5975.52,64206.99673,0 -1708384500000,10.747,10.757,10.742,10.753,36418.22,1708384799999,391537.72652,880,27147.19,291865.88689,0 -1708384800000,10.753,10.753,10.731,10.739,24066.90,1708385099999,258493.46242,1141,7250.47,77869.49289,0 -1708385100000,10.739,10.755,10.737,10.745,15592.06,1708385399999,167580.17112,590,8945.36,96146.91926,0 -1708385400000,10.745,10.780,10.732,10.770,58622.83,1708385699999,630671.96972,1811,29253.49,314605.65064,0 -1708385700000,10.770,10.788,10.767,10.769,35898.84,1708385999999,386909.89806,1003,12701.54,136889.31293,0 -1708386000000,10.769,10.785,10.763,10.777,39214.15,1708386299999,422607.34354,991,20780.37,223963.76405,0 -1708386300000,10.777,10.782,10.750,10.760,27861.87,1708386599999,299842.78928,1046,11865.52,127681.59807,0 -1708386600000,10.759,10.768,10.740,10.766,21086.26,1708386899999,226761.05778,864,12968.01,139467.49349,0 -1708386900000,10.765,10.771,10.736,10.740,30011.54,1708387199999,322693.59003,973,13298.08,142987.91978,0 -1708387200000,10.739,10.763,10.737,10.747,51306.74,1708387499999,551642.09848,1901,34856.77,374781.32600,0 -1708387500000,10.748,10.752,10.731,10.747,52271.01,1708387799999,561313.47898,997,23646.96,253917.05597,0 -1708387800000,10.747,10.761,10.744,10.749,25947.25,1708388099999,278962.61487,859,10528.03,113196.42809,0 -1708388100000,10.750,10.760,10.735,10.738,38300.29,1708388399999,411464.09751,1022,20442.39,219608.81555,0 -1708388400000,10.738,10.738,10.697,10.699,89964.70,1708388699999,964191.95792,2068,32372.14,346950.69567,0 -1708388700000,10.699,10.723,10.696,10.720,24380.84,1708388999999,261135.89043,1104,13994.10,149906.29073,0 -1708389000000,10.720,10.739,10.715,10.729,21616.91,1708389299999,231899.71353,1033,10521.22,112868.87760,0 -1708389300000,10.729,10.729,10.682,10.688,53027.28,1708389599999,567746.17711,1922,18949.42,202984.49242,0 -1708389600000,10.688,10.699,10.614,10.635,139137.77,1708389899999,1481716.51746,4194,67056.75,713981.93619,0 -1708389900000,10.636,10.705,10.632,10.700,74252.62,1708390199999,793454.32419,2788,50553.41,540276.36794,0 -1708390200000,10.700,10.715,10.655,10.660,49190.22,1708390499999,525571.18702,1709,22098.83,236199.77207,0 -1708390500000,10.660,10.683,10.630,10.633,37244.48,1708390799999,396678.61104,1354,19529.20,208095.69230,0 -1708390800000,10.632,10.666,10.625,10.662,33347.91,1708391099999,354871.14595,1562,18758.55,199639.54038,0 -1708391100000,10.662,10.692,10.661,10.674,31823.06,1708391399999,339901.42487,1132,17471.04,186605.06477,0 -1708391400000,10.676,10.698,10.662,10.689,27586.72,1708391699999,294586.08157,1058,9262.99,98949.24332,0 -1708391700000,10.691,10.703,10.611,10.635,64237.32,1708391999999,683907.72096,2188,28498.18,303562.30108,0 -1708392000000,10.636,10.637,10.518,10.534,230030.33,1708392299999,2430479.68001,7011,90664.10,957859.55719,0 -1708392300000,10.533,10.571,10.526,10.560,91185.82,1708392599999,961895.05239,2391,51855.71,547091.29951,0 -1708392600000,10.563,10.589,10.548,10.566,56283.98,1708392899999,594962.38685,1987,34379.99,363471.28578,0 -1708392900000,10.566,10.575,10.534,10.560,55936.93,1708393199999,590382.80504,1874,31555.68,333100.31785,0 -1708393200000,10.558,10.593,10.539,10.589,37495.04,1708393499999,396467.78280,1417,22459.23,237572.97995,0 -1708393500000,10.592,10.610,10.587,10.607,28059.45,1708393799999,297453.77649,1274,14256.99,151155.39474,0 -1708393800000,10.608,10.609,10.581,10.593,29144.05,1708394099999,308792.53691,1047,12040.59,127589.59794,0 -1708394100000,10.593,10.616,10.590,10.608,20322.55,1708394399999,215476.99265,984,11137.08,118085.55367,0 -1708394400000,10.608,10.620,10.603,10.615,13040.21,1708394699999,138390.77276,957,6968.69,73962.94505,0 -1708394700000,10.615,10.625,10.601,10.604,22710.96,1708394999999,241046.70718,830,10976.24,116498.68547,0 -1708395000000,10.604,10.604,10.580,10.585,23507.61,1708395299999,248943.48421,746,12399.27,131314.61083,0 -1708395300000,10.584,10.599,10.582,10.592,12684.67,1708395599999,134331.61016,476,8914.19,94389.54997,0 -1708395600000,10.592,10.598,10.580,10.582,32941.16,1708395899999,348764.75242,849,10221.10,108223.67523,0 -1708395900000,10.582,10.609,10.582,10.605,23449.09,1708396199999,248603.01713,871,17673.70,187372.84471,0 -1708396200000,10.608,10.619,10.604,10.617,7963.19,1708396499999,84496.17656,503,3417.83,36272.60667,0 -1708396500000,10.618,10.628,10.611,10.614,17106.20,1708396799999,181667.89009,777,9188.76,97586.47703,0 -1708396800000,10.613,10.613,10.601,10.612,9556.50,1708397099999,101358.65742,468,4352.28,46158.54581,0 -1708397100000,10.611,10.620,10.601,10.608,11131.11,1708397399999,118119.65441,621,5890.63,62515.68202,0 -1708397400000,10.608,10.629,10.605,10.625,9924.02,1708397699999,105399.47950,549,6343.19,67369.72310,0 -1708397700000,10.626,10.637,10.617,10.631,14969.38,1708397999999,159094.37445,635,9931.42,105557.05649,0 -1708398000000,10.631,10.640,10.613,10.615,40634.72,1708398299999,431800.17239,1026,24795.31,263566.45797,0 -1708398300000,10.615,10.621,10.605,10.607,23993.07,1708398599999,254651.04187,684,15838.17,168120.64220,0 -1708398600000,10.606,10.612,10.587,10.594,16202.35,1708398899999,171704.72084,616,7488.41,79357.57371,0 -1708398900000,10.595,10.610,10.575,10.576,14171.92,1708399199999,150073.81780,673,4682.01,49605.67586,0 -1708399200000,10.576,10.582,10.558,10.582,27650.62,1708399499999,292285.67807,822,16324.57,172573.82906,0 -1708399500000,10.582,10.592,10.573,10.578,23816.97,1708399799999,251954.24506,687,10985.48,116206.13780,0 -1708399800000,10.578,10.586,10.563,10.566,18860.25,1708400099999,199447.20344,632,8787.66,92940.99519,0 -1708400100000,10.567,10.607,10.564,10.598,21495.10,1708400399999,227713.62675,651,13350.22,141428.56081,0 -1708400400000,10.597,10.597,10.556,10.569,16755.59,1708400699999,177200.13722,656,6919.83,73154.63785,0 -1708400700000,10.569,10.577,10.556,10.557,20553.03,1708400999999,217173.06820,709,9569.74,101124.27672,0 -1708401000000,10.557,10.568,10.541,10.545,22692.11,1708401299999,239455.20973,804,9880.43,104272.62304,0 -1708401300000,10.546,10.547,10.505,10.510,80558.38,1708401599999,847546.07192,2194,33652.78,354030.31324,0 -1708401600000,10.511,10.521,10.472,10.483,118879.13,1708401899999,1247645.20147,3840,51965.98,545521.33868,0 -1708401900000,10.482,10.505,10.453,10.502,96421.40,1708402199999,1010594.78606,2771,53487.29,560680.74427,0 -1708402200000,10.503,10.530,10.500,10.517,68133.71,1708402499999,716410.17189,1614,33743.34,354822.19261,0 -1708402500000,10.517,10.518,10.500,10.500,36843.90,1708402799999,387294.84695,971,15517.30,163122.54113,0 -1708402800000,10.501,10.509,10.485,10.503,39058.69,1708403099999,410094.02677,1121,19813.94,208027.08401,0 -1708403100000,10.503,10.516,10.496,10.512,36863.14,1708403399999,387362.31419,846,23132.61,243093.57496,0 -1708403400000,10.512,10.538,10.510,10.536,49382.85,1708403699999,519848.10138,1196,24283.93,255638.77393,0 -1708403700000,10.535,10.551,10.530,10.541,26970.68,1708403999999,284249.99671,925,12471.47,131444.90686,0 -1708404000000,10.541,10.560,10.541,10.559,11261.24,1708404299999,118841.78479,706,8444.41,89109.67881,0 -1708404300000,10.559,10.564,10.552,10.561,10927.73,1708404599999,115388.16985,590,4539.92,47940.78483,0 -1708404600000,10.561,10.580,10.556,10.579,16264.91,1708404899999,171865.98057,1037,11016.72,116428.06314,0 -1708404900000,10.579,10.588,10.577,10.586,36550.40,1708405199999,386843.78179,907,24057.78,254637.98714,0 -1708405200000,10.585,10.588,10.579,10.585,17181.83,1708405499999,181836.99275,679,8254.68,87365.96282,0 -1708405500000,10.584,10.587,10.572,10.574,21429.65,1708405799999,226755.62976,672,11407.57,120725.11419,0 -1708405800000,10.574,10.593,10.574,10.586,21034.09,1708406099999,222639.78197,739,11520.04,121932.84057,0 -1708406100000,10.586,10.608,10.586,10.605,21349.83,1708406399999,226240.28609,865,13681.47,144972.19686,0 -1708406400000,10.605,10.621,10.605,10.619,15001.09,1708406699999,159208.24218,932,8246.20,87520.46389,0 -1708406700000,10.619,10.631,10.592,10.631,105094.25,1708406999999,1115770.44089,1645,61661.99,654632.26176,0 -1708407000000,10.632,10.643,10.613,10.623,43934.51,1708407299999,466989.36089,1048,15019.32,159664.99955,0 -1708407300000,10.621,10.629,10.607,10.618,72643.53,1708407599999,771464.98309,1253,20600.18,218823.13233,0 -1708407600000,10.617,10.632,10.610,10.626,17176.87,1708407899999,182434.27952,587,7978.92,84732.02797,0 -1708407900000,10.627,10.637,10.621,10.628,22625.38,1708408199999,240489.71975,666,5955.14,63299.33085,0 -1708408200000,10.628,10.637,10.619,10.630,19598.92,1708408499999,208323.41562,567,10994.53,116884.89687,0 -1708408500000,10.630,10.636,10.625,10.633,21009.04,1708408799999,223350.33650,560,8977.94,95443.92705,0 -1708408800000,10.633,10.639,10.616,10.633,26459.93,1708409099999,281161.24337,964,10373.95,110231.10128,0 -1708409100000,10.632,10.646,10.628,10.645,20946.04,1708409399999,222848.69504,677,14226.61,151365.90782,0 -1708409400000,10.645,10.659,10.638,10.658,31189.96,1708409699999,332233.63188,834,16463.01,175375.56528,0 -1708409700000,10.657,10.678,10.654,10.676,44661.40,1708409999999,476416.76066,1121,27133.96,289453.07901,0 -1708410000000,10.677,10.682,10.662,10.681,39146.80,1708410299999,417765.94188,956,17290.69,184531.29444,0 -1708410300000,10.681,10.693,10.677,10.693,26826.31,1708410599999,286662.24666,1060,9043.84,96653.62538,0 -1708410600000,10.693,10.695,10.682,10.687,40845.40,1708410899999,436601.51712,989,14877.55,159023.14694,0 -1708410900000,10.687,10.696,10.675,10.691,29254.20,1708411199999,312633.88510,790,14306.40,152902.67036,0 -1708411200000,10.692,10.695,10.677,10.678,17289.84,1708411499999,184757.78339,663,4801.99,51314.81789,0 -1708411500000,10.679,10.687,10.666,10.668,20731.98,1708411799999,221334.56666,721,7718.70,82411.25211,0 -1708411800000,10.667,10.680,10.658,10.667,37415.83,1708412099999,399217.94852,762,26075.72,278241.21289,0 -1708412100000,10.667,10.669,10.651,10.662,39722.14,1708412399999,423394.48322,805,11419.33,121704.65452,0 -1708412400000,10.661,10.664,10.639,10.661,26837.50,1708412699999,285820.48762,902,11408.57,121526.32120,0 -1708412700000,10.661,10.666,10.652,10.661,36484.43,1708412999999,388869.20789,812,24708.57,263350.95224,0 -1708413000000,10.662,10.669,10.653,10.657,24144.80,1708413299999,257415.29417,608,16209.03,172803.37519,0 -1708413300000,10.658,10.662,10.640,10.644,29715.44,1708413599999,316392.54460,828,6340.02,67514.00539,0 -1708413600000,10.645,10.646,10.627,10.641,32193.42,1708413899999,342460.16029,870,10093.95,107386.85373,0 -1708413900000,10.641,10.642,10.629,10.632,19593.10,1708414199999,208390.75358,628,5293.52,56308.76465,0 -1708414200000,10.633,10.642,10.628,10.630,10533.86,1708414499999,112024.19943,602,5598.44,59538.56048,0 -1708414500000,10.631,10.638,10.616,10.622,24623.38,1708414799999,261606.56655,810,10149.49,107826.96128,0 -1708414800000,10.624,10.624,10.611,10.621,19444.23,1708415099999,206417.43535,790,7039.51,74727.21816,0 -1708415100000,10.621,10.633,10.595,10.602,62462.11,1708415399999,662727.37971,1637,26680.84,283143.91779,0 -1708415400000,10.601,10.606,10.590,10.601,27273.32,1708415699999,289056.67857,925,15597.37,165325.73507,0 -1708415700000,10.601,10.609,10.580,10.591,30588.88,1708415999999,323988.30335,882,15850.07,167893.80322,0 -1708416000000,10.592,10.602,10.570,10.572,33530.15,1708416299999,354984.98791,1249,18655.64,197543.23577,0 -1708416300000,10.572,10.574,10.547,10.547,34799.35,1708416599999,367514.64618,1367,14898.23,157365.34886,0 -1708416600000,10.547,10.550,10.537,10.547,30507.15,1708416899999,321674.74314,981,15386.49,162242.32867,0 -1708416900000,10.548,10.550,10.512,10.515,47875.72,1708417199999,503992.97333,1613,11238.07,118296.48894,0 -1708417200000,10.515,10.516,10.459,10.464,149702.60,1708417499999,1569948.45562,2888,73377.22,769674.26067,0 -1708417500000,10.463,10.491,10.458,10.478,56682.23,1708417799999,593643.87828,1552,38273.26,400871.77890,0 -1708417800000,10.479,10.524,10.478,10.523,37985.58,1708418099999,399173.54485,1221,22020.53,231365.85135,0 -1708418100000,10.523,10.531,10.511,10.523,46770.69,1708418399999,492114.59182,1163,19287.46,202940.46671,0 -1708418400000,10.523,10.528,10.511,10.523,23755.10,1708418699999,249920.56098,717,10933.04,115022.91070,0 -1708418700000,10.523,10.523,10.495,10.514,43128.12,1708418999999,453289.03779,935,19337.59,203251.62284,0 -1708419000000,10.514,10.517,10.507,10.513,14523.73,1708419299999,152672.16699,569,5464.66,57447.01965,0 -1708419300000,10.513,10.528,10.499,10.521,28432.74,1708419599999,298969.63943,1870,13446.45,141408.71212,0 -1708419600000,10.521,10.531,10.512,10.531,16869.68,1708419899999,177504.87236,987,11012.67,115883.23983,0 -1708419900000,10.530,10.537,10.497,10.510,26068.64,1708420199999,274207.94230,912,11072.25,116503.58594,0 -1708420200000,10.509,10.512,10.498,10.509,25392.99,1708420499999,266763.12200,795,13129.80,137936.68191,0 -1708420500000,10.508,10.509,10.440,10.443,170747.18,1708420799999,1787027.52976,3617,52343.36,547761.17634,0 -1708420800000,10.444,10.474,10.431,10.471,70687.90,1708421099999,738677.87943,1910,37890.34,395952.61470,0 -1708421100000,10.473,10.479,10.448,10.449,37919.76,1708421399999,396813.76675,1026,15125.97,158268.78503,0 -1708421400000,10.448,10.455,10.413,10.422,69680.73,1708421699999,726674.96878,2194,32293.14,336813.60941,0 -1708421700000,10.422,10.443,10.417,10.441,47893.44,1708421999999,499594.49452,1202,30631.34,319527.62666,0 -1708422000000,10.441,10.441,10.384,10.389,96995.40,1708422299999,1009703.80821,2065,28394.70,295539.19545,0 -1708422300000,10.389,10.404,10.333,10.371,176923.34,1708422599999,1832931.34575,4918,91089.80,943700.07630,0 -1708422600000,10.371,10.420,10.370,10.415,104582.41,1708422899999,1087621.13612,2584,53318.55,554419.74900,0 -1708422900000,10.415,10.437,10.413,10.430,44812.36,1708423199999,467164.29291,1176,17779.72,185358.33555,0 -1708423200000,10.431,10.448,10.428,10.444,36960.10,1708423499999,385821.06090,1175,16972.03,177176.78887,0 -1708423500000,10.444,10.462,10.432,10.461,44959.31,1708423799999,469668.47135,1443,27761.70,290039.68683,0 -1708423800000,10.460,10.479,10.457,10.468,50906.79,1708424099999,532903.46449,1450,24540.81,256891.92819,0 -1708424100000,10.469,10.472,10.455,10.457,23185.97,1708424399999,242626.94057,945,12090.49,126514.99290,0 -1708424400000,10.458,10.468,10.449,10.459,23465.83,1708424699999,245423.42896,779,13934.42,145744.51952,0 -1708424700000,10.460,10.499,10.460,10.499,48382.27,1708424999999,507115.16534,1415,35139.28,368320.58991,0 -1708425000000,10.497,10.518,10.487,10.497,77581.12,1708425299999,814754.16383,1702,39839.39,418460.60710,0 -1708425300000,10.498,10.509,10.482,10.489,26971.21,1708425599999,283099.08908,866,12039.99,126379.17701,0 -1708425600000,10.490,10.499,10.483,10.489,13924.91,1708425899999,146083.26059,1058,5765.27,60479.05991,0 -1708425900000,10.488,10.507,10.486,10.500,32449.65,1708426199999,340652.03307,898,17140.30,179933.27083,0 -1708426200000,10.500,10.510,10.494,10.500,49735.27,1708426499999,522314.35539,768,16547.21,173798.62809,0 -1708426500000,10.500,10.519,10.498,10.519,34476.23,1708426799999,362225.32028,838,19129.85,200969.30635,0 -1708426800000,10.519,10.543,10.519,10.539,39265.95,1708427099999,413475.91628,1861,19693.54,207370.79060,0 -1708427100000,10.538,10.557,10.508,10.517,82542.20,1708427399999,869199.06702,1953,42469.74,447317.19141,0 -1708427400000,10.517,10.527,10.501,10.518,32083.00,1708427699999,337328.00035,933,14261.26,149950.06767,0 -1708427700000,10.517,10.526,10.501,10.511,33751.78,1708427999999,354851.53865,988,14045.50,147652.00266,0 -1708428000000,10.511,10.536,10.506,10.525,26837.40,1708428299999,282472.34586,798,11058.37,116389.50086,0 -1708428300000,10.524,10.539,10.514,10.539,14460.82,1708428599999,152199.49767,571,7512.12,79049.59915,0 -1708428600000,10.538,10.548,10.526,10.537,25612.68,1708428899999,269895.49930,749,8246.88,86890.54266,0 -1708428900000,10.537,10.537,10.518,10.522,25573.05,1708429199999,269164.84246,751,11094.81,116788.57828,0 -1708429200000,10.524,10.538,10.522,10.534,23976.45,1708429499999,252514.23421,715,15522.26,163477.48854,0 -1708429500000,10.533,10.536,10.517,10.519,15889.78,1708429799999,167276.47311,656,7253.03,76352.35575,0 -1708429800000,10.518,10.545,10.512,10.542,14725.16,1708430099999,155094.59446,622,10133.71,106745.83716,0 -1708430100000,10.543,10.555,10.541,10.545,13519.29,1708430399999,142591.14217,619,7179.68,75726.22586,0 -1708430400000,10.544,10.546,10.525,10.545,20489.33,1708430699999,215913.66681,1048,13118.45,138248.16512,0 -1708430700000,10.545,10.548,10.525,10.528,16241.49,1708430999999,171147.70326,705,8580.90,90423.68473,0 -1708431000000,10.528,10.546,10.528,10.541,16718.52,1708431299999,176160.76465,622,8806.06,92762.02521,0 -1708431300000,10.542,10.546,10.526,10.532,25491.91,1708431599999,268503.64645,771,13602.80,143273.29636,0 -1708431600000,10.532,10.565,10.530,10.530,88936.70,1708431899999,938348.15739,1930,41855.97,441599.34619,0 -1708431900000,10.531,10.538,10.515,10.515,59052.87,1708432199999,621471.36229,1054,33980.03,357631.25016,0 -1708432200000,10.515,10.522,10.504,10.505,46996.17,1708432499999,494027.26961,983,24540.87,258004.56330,0 -1708432500000,10.504,10.506,10.493,10.503,27297.80,1708432799999,286603.43093,871,10602.14,111326.71133,0 -1708432800000,10.503,10.509,10.495,10.499,22381.17,1708433099999,235034.53475,723,9871.04,103680.32639,0 -1708433100000,10.498,10.498,10.467,10.483,71600.20,1708433399999,750516.77076,1581,20781.35,217754.99751,0 -1708433400000,10.482,10.487,10.465,10.470,26606.38,1708433699999,278749.94852,644,8992.96,94226.10817,0 -1708433700000,10.471,10.481,10.458,10.464,40380.39,1708433999999,422689.40541,944,10820.01,113252.83978,0 -1708434000000,10.464,10.475,10.448,10.466,44318.59,1708434299999,463586.85534,1508,21740.97,227438.57252,0 -1708434300000,10.467,10.492,10.451,10.489,44959.07,1708434599999,470781.85179,984,20836.89,218116.81813,0 -1708434600000,10.489,10.492,10.450,10.489,147361.62,1708434899999,1542759.88426,2317,63493.54,664692.00896,0 -1708434900000,10.489,10.521,10.487,10.495,134356.17,1708435199999,1412295.28874,1952,65259.55,685823.63233,0 -1708435200000,10.495,10.535,10.491,10.513,106619.74,1708435499999,1121912.71102,1775,42179.99,443819.84682,0 -1708435500000,10.512,10.526,10.497,10.512,30785.41,1708435799999,323640.09930,980,20233.67,212717.84314,0 -1708435800000,10.512,10.569,10.508,10.563,65141.99,1708436099999,686257.98303,1840,44716.40,471113.08085,0 -1708436100000,10.562,10.600,10.554,10.597,134162.47,1708436399999,1418753.58380,3813,68527.77,724749.34172,0 -1708436400000,10.597,10.623,10.568,10.609,119700.54,1708436699999,1268607.95765,3445,64936.92,688367.19394,0 -1708436700000,10.609,10.634,10.565,10.567,110784.84,1708436999999,1174304.83614,3306,52970.57,561732.46847,0 -1708437000000,10.566,10.628,10.539,10.609,106920.53,1708437299999,1131550.96715,3013,61287.58,648888.54507,0 -1708437300000,10.606,10.625,10.599,10.620,56946.47,1708437599999,604492.99153,1728,25321.18,268784.83524,0 -1708437600000,10.620,10.622,10.585,10.615,58217.53,1708437899999,617373.78975,2132,26433.27,280331.84619,0 -1708437900000,10.614,10.614,10.515,10.528,99016.59,1708438199999,1045134.50670,3219,50127.57,528812.79342,0 -1708438200000,10.527,10.544,10.450,10.493,147584.35,1708438499999,1547768.22056,4409,79675.39,835590.62634,0 -1708438500000,10.494,10.514,10.461,10.479,77777.87,1708438799999,815787.75180,2467,31983.02,335486.25901,0 -1708438800000,10.477,10.495,10.411,10.413,84961.12,1708439099999,887395.61460,3437,38787.50,405213.11399,0 -1708439100000,10.414,10.458,10.408,10.445,117133.27,1708439399999,1221965.27922,2498,54653.59,569909.66680,0 -1708439400000,10.446,10.462,10.421,10.432,58818.61,1708439699999,614305.94243,1737,25148.84,262696.99449,0 -1708439700000,10.431,10.431,10.328,10.344,231494.21,1708439999999,2401462.93584,5938,98682.57,1023469.17743,0 -1708440000000,10.343,10.353,10.261,10.321,381849.64,1708440299999,3933747.36106,11418,183569.24,1891414.96916,0 -1708440300000,10.321,10.358,10.266,10.357,200340.70,1708440599999,2067683.40663,4722,109387.73,1128742.10945,0 -1708440600000,10.358,10.378,10.337,10.358,101436.98,1708440899999,1050318.49520,2711,53613.34,555179.11144,0 -1708440900000,10.359,10.366,10.339,10.360,46534.59,1708441199999,481690.61219,1589,27322.53,282812.01542,0 -1708441200000,10.361,10.377,10.329,10.334,60820.22,1708441499999,629453.84916,2011,27743.84,287226.04434,0 -1708441500000,10.334,10.347,10.287,10.322,137563.59,1708441799999,1419618.41916,3072,62468.11,644571.06396,0 -1708441800000,10.324,10.325,10.294,10.297,125978.76,1708442099999,1298523.33970,2318,61205.92,630951.79026,0 -1708442100000,10.300,10.309,10.230,10.284,161743.19,1708442399999,1660775.34254,5567,80074.68,822428.80952,0 -1708442400000,10.284,10.307,10.251,10.281,128324.64,1708442699999,1319338.83804,3125,76531.44,786980.74224,0 -1708442700000,10.281,10.286,9.920,10.101,647900.00,1708442999999,6550396.14520,15651,221371.27,2239929.44566,0 -1708443000000,10.101,10.190,10.001,10.157,588465.79,1708443299999,5942864.12125,17827,314914.77,3180686.55350,0 -1708443300000,10.159,10.193,10.102,10.180,248136.94,1708443599999,2520028.81002,5688,123240.71,1252238.70973,0 -1708443600000,10.180,10.236,10.177,10.224,200068.97,1708443899999,2043143.50801,4434,97271.35,993335.39220,0 -1708443900000,10.225,10.229,10.189,10.197,94351.98,1708444199999,963458.01310,2116,33008.45,337013.74620,0 -1708444200000,10.197,10.245,10.195,10.231,77905.39,1708444499999,796754.70503,2132,42195.46,431543.93021,0 -1708444500000,10.231,10.238,10.205,10.234,60560.30,1708444799999,619187.04447,1641,34358.21,351255.48243,0 -1708444800000,10.234,10.255,10.220,10.231,112990.56,1708445099999,1156701.63101,2781,56663.87,580148.08744,0 -1708445100000,10.231,10.271,10.228,10.267,52868.67,1708445399999,542130.41668,1971,28914.47,296528.50855,0 -1708445400000,10.268,10.271,10.251,10.257,58259.54,1708445699999,597778.72294,1637,22897.76,234962.74312,0 -1708445700000,10.258,10.277,10.248,10.258,56289.01,1708445999999,577933.03992,1756,29563.76,303554.37393,0 -1708446000000,10.257,10.259,10.201,10.237,136213.33,1708446299999,1392815.42905,3074,42560.86,435266.02923,0 -1708446300000,10.237,10.271,10.235,10.268,62516.52,1708446599999,641032.65719,1575,31261.27,320651.16520,0 -1708446600000,10.268,10.268,10.229,10.233,28333.67,1708446899999,290282.11819,1131,13789.04,141237.35212,0 -1708446900000,10.233,10.233,10.196,10.204,42080.28,1708447199999,429499.44737,1380,22606.02,230714.55504,0 -1708447200000,10.204,10.209,10.181,10.193,46856.71,1708447499999,477805.42978,1608,24590.24,250775.67266,0 -1708447500000,10.193,10.194,10.160,10.178,64120.45,1708447799999,652380.51859,2002,28195.14,286862.21153,0 -1708447800000,10.179,10.190,10.135,10.151,74000.42,1708448099999,751309.70636,2188,22397.31,227533.20513,0 -1708448100000,10.153,10.156,10.106,10.120,159694.73,1708448399999,1616892.65537,3853,75822.91,767600.88568,0 -1708448400000,10.120,10.153,10.055,10.136,156684.68,1708448699999,1583960.34488,4804,73941.07,747667.71623,0 -1708448700000,10.132,10.155,10.124,10.132,41737.05,1708448999999,423067.59934,1698,28208.11,285943.14195,0 -1708449000000,10.132,10.158,10.130,10.150,30346.33,1708449299999,307958.12227,1286,21307.99,216235.01905,0 -1708449300000,10.150,10.155,10.117,10.128,54857.87,1708449599999,555917.64598,1905,20906.21,211851.19381,0 -1708449600000,10.128,10.128,10.033,10.042,110670.60,1708449899999,1115393.14830,3003,47680.64,480602.61219,0 -1708449900000,10.042,10.112,10.026,10.098,94569.27,1708450199999,953343.55253,2890,54512.16,549458.00961,0 -1708450200000,10.100,10.129,10.100,10.128,42559.22,1708450499999,430536.48361,1623,23026.61,232956.05693,0 -1708450500000,10.127,10.135,10.110,10.114,44445.07,1708450799999,449845.65642,1390,18745.64,189745.42195,0 -1708450800000,10.114,10.157,10.111,10.154,83479.23,1708451099999,846581.23210,2209,51729.75,524614.73355,0 -1708451100000,10.154,10.173,10.146,10.168,65650.67,1708451399999,667023.45817,1755,37397.23,380004.51696,0 -1708451400000,10.168,10.169,10.129,10.159,45536.62,1708451699999,462111.56193,1438,21342.50,216606.21036,0 -1708451700000,10.160,10.194,10.157,10.186,46231.78,1708451999999,470805.29352,1711,32100.00,326897.88582,0 -1708452000000,10.184,10.192,10.176,10.191,33990.73,1708452299999,346161.16291,1210,19122.18,194747.05751,0 -1708452300000,10.190,10.210,10.188,10.188,46867.81,1708452599999,478106.70397,1507,23014.98,234783.61993,0 -1708452600000,10.189,10.193,10.162,10.191,39820.69,1708452899999,405258.35142,1732,16411.61,167072.99807,0 -1708452900000,10.190,10.203,10.170,10.202,22259.45,1708453199999,226693.73223,936,12124.03,123498.78968,0 -1708453200000,10.202,10.223,10.193,10.213,36159.88,1708453499999,369151.25783,1328,20746.05,211813.84288,0 -1708453500000,10.212,10.220,10.199,10.201,26163.22,1708453799999,267088.02669,1016,7488.77,76459.07644,0 -1708453800000,10.202,10.214,10.189,10.204,21631.19,1708454099999,220646.63479,928,10205.67,104116.63003,0 -1708454100000,10.204,10.213,10.197,10.209,22361.05,1708454399999,228216.41278,898,10564.91,107842.52977,0 -1708454400000,10.210,10.229,10.206,10.229,40534.79,1708454699999,414036.12801,992,32144.37,328334.94468,0 -1708454700000,10.228,10.233,10.210,10.223,48203.22,1708454999999,492794.91813,1214,18230.77,186388.92761,0 -1708455000000,10.222,10.224,10.210,10.218,21382.89,1708455299999,218482.82283,679,10295.86,105207.00961,0 -1708455300000,10.217,10.226,10.214,10.225,26544.78,1708455599999,271298.46056,725,18058.01,184559.74498,0 -1708455600000,10.225,10.236,10.208,10.219,39139.20,1708455899999,399932.20707,1564,18846.28,192595.89146,0 -1708455900000,10.219,10.227,10.206,10.218,22993.53,1708456199999,234941.12373,708,8000.81,81756.13235,0 -1708456200000,10.219,10.225,10.215,10.222,14456.69,1708456499999,147748.14817,602,7104.56,72609.30793,0 -1708456500000,10.222,10.222,10.208,10.209,30985.97,1708456799999,316487.51533,802,8540.21,87234.78525,0 -1708456800000,10.208,10.224,10.205,10.211,17297.51,1708457099999,176673.81596,679,11095.91,113330.32263,0 -1708457100000,10.211,10.259,10.208,10.256,60592.48,1708457399999,620518.43408,1480,44225.87,452928.64412,0 -1708457400000,10.257,10.279,10.253,10.271,59658.38,1708457699999,612609.13853,1729,36011.52,369815.82234,0 -1708457700000,10.271,10.282,10.259,10.281,27236.18,1708457999999,279750.63223,1195,14750.25,151536.89074,0 -1708458000000,10.279,10.293,10.273,10.292,42264.26,1708458299999,434752.36124,1442,26909.95,276845.54357,0 -1708458300000,10.292,10.314,10.289,10.308,69375.68,1708458599999,714722.97144,1959,41086.33,423346.44897,0 -1708458600000,10.306,10.329,10.300,10.301,140009.67,1708458899999,1444092.01990,3407,51613.55,532509.78511,0 -1708458900000,10.301,10.317,10.291,10.314,57269.51,1708459199999,590036.45047,1608,29242.06,301305.83578,0 -1708459200000,10.314,10.317,10.274,10.289,72980.22,1708459499999,751559.18825,2389,36011.82,371011.00633,0 -1708459500000,10.289,10.316,10.289,10.307,27154.19,1708459799999,279827.44999,1058,10427.57,107446.46999,0 -1708459800000,10.307,10.323,10.306,10.309,25838.58,1708460099999,266450.11704,984,9704.88,100089.83933,0 -1708460100000,10.308,10.316,10.301,10.306,26413.55,1708460399999,272279.56061,945,10674.06,110058.43179,0 -1708460400000,10.306,10.312,10.275,10.294,61537.16,1708460699999,633336.74874,1411,19518.90,200890.64755,0 -1708460700000,10.294,10.304,10.289,10.293,20227.55,1708460999999,208256.04918,703,6844.07,70469.86231,0 -1708461000000,10.293,10.304,10.284,10.295,35460.87,1708461299999,365068.27812,995,12517.78,128882.19889,0 -1708461300000,10.295,10.319,10.284,10.287,63964.83,1708461599999,658854.49736,1294,38437.31,395975.21150,0 -1708461600000,10.287,10.309,10.287,10.302,23479.92,1708461899999,241827.60820,1021,10484.46,107976.91950,0 -1708461900000,10.301,10.316,10.297,10.300,19492.36,1708462199999,200869.32812,706,9418.41,97058.21444,0 -1708462200000,10.300,10.306,10.288,10.294,18956.77,1708462499999,195183.76844,781,9406.95,96865.10171,0 -1708462500000,10.294,10.304,10.294,10.300,15553.56,1708462799999,160199.87413,664,8042.36,82837.34733,0 -1708462800000,10.301,10.309,10.278,10.288,28608.33,1708463099999,294421.10653,992,8448.18,86946.93830,0 -1708463100000,10.289,10.312,10.288,10.305,20862.31,1708463399999,214905.66159,697,11073.06,114064.75542,0 -1708463400000,10.306,10.314,10.305,10.308,11549.79,1708463699999,119087.07776,483,7563.82,77991.74859,0 -1708463700000,10.309,10.309,10.291,10.301,14766.65,1708463999999,152108.37579,662,10021.78,103230.82780,0 -1708464000000,10.302,10.330,10.301,10.324,27715.72,1708464299999,286053.42845,853,20205.66,208538.09731,0 -1708464300000,10.324,10.342,10.322,10.335,23067.56,1708464599999,238380.36596,869,15024.91,155276.54280,0 -1708464600000,10.336,10.339,10.306,10.322,27294.30,1708464899999,281634.53800,1004,8104.19,83614.85257,0 -1708464900000,10.322,10.326,10.311,10.314,12509.00,1708465199999,129056.50665,536,4768.97,49196.05514,0 -1708465200000,10.313,10.323,10.310,10.320,17583.73,1708465499999,181434.60916,609,9923.95,102399.89784,0 -1708465500000,10.321,10.322,10.294,10.309,54635.84,1708465799999,563021.42893,1117,18569.57,191389.83695,0 -1708465800000,10.310,10.313,10.306,10.306,8658.50,1708466099999,89266.29340,393,5677.39,58531.82741,0 -1708466100000,10.306,10.322,10.299,10.315,18452.93,1708466399999,190282.24779,635,8434.37,86983.79732,0 -1708466400000,10.316,10.340,10.309,10.339,48064.52,1708466699999,496159.55864,1136,25957.15,267956.22004,0 -1708466700000,10.339,10.354,10.334,10.347,50974.41,1708466999999,527370.35556,1296,27037.36,279726.82074,0 -1708467000000,10.348,10.360,10.338,10.356,14268.64,1708467299999,147664.09279,695,6948.42,71910.76238,0 -1708467300000,10.357,10.363,10.341,10.345,31312.42,1708467599999,324121.86929,1091,11517.42,119269.76384,0 -1708467600000,10.346,10.352,10.340,10.342,13890.72,1708467899999,143706.44062,595,4994.60,51676.40597,0 -1708467900000,10.341,10.360,10.341,10.354,12596.18,1708468199999,130356.47184,471,5737.50,59382.78516,0 -1708468200000,10.354,10.362,10.340,10.357,32119.24,1708468499999,332467.71472,979,19953.88,206558.38532,0 -1708468500000,10.357,10.363,10.351,10.362,32212.83,1708468799999,333718.45022,715,17766.48,184054.08774,0 -1708468800000,10.362,10.380,10.362,10.377,37084.25,1708469099999,384624.30951,2007,25510.97,264602.70565,0 -1708469100000,10.377,10.388,10.374,10.381,23142.28,1708469399999,240257.70122,1045,9924.36,103043.02080,0 -1708469400000,10.382,10.394,10.380,10.388,22603.27,1708469699999,234784.31666,882,11524.83,119723.17056,0 -1708469700000,10.388,10.396,10.379,10.379,18657.49,1708469999999,193801.41697,852,2266.47,23554.76655,0 -1708470000000,10.379,10.410,10.368,10.388,53401.28,1708470299999,554801.86587,1888,21558.78,224056.12541,0 -1708470300000,10.387,10.413,10.387,10.413,25908.87,1708470599999,269471.29942,1046,13213.31,137417.90610,0 -1708470600000,10.414,10.431,10.413,10.418,30488.45,1708470899999,317758.49495,1562,13175.10,137336.12769,0 -1708470900000,10.418,10.439,10.418,10.422,35724.38,1708471199999,372475.76575,1410,16781.76,174963.46311,0 -1708471200000,10.422,10.425,10.392,10.397,35092.95,1708471499999,365216.68025,1336,12874.31,133951.56492,0 -1708471500000,10.397,10.398,10.387,10.398,16620.50,1708471799999,172729.24453,733,7428.10,77198.76436,0 -1708471800000,10.399,10.403,10.377,10.387,38391.78,1708472099999,398764.79921,1199,21622.75,224584.70415,0 -1708472100000,10.387,10.387,10.365,10.370,36918.36,1708472399999,382978.25809,974,23137.58,240031.64582,0 -1708472400000,10.369,10.372,10.354,10.364,30856.65,1708472699999,319710.79004,1046,11045.37,114461.87067,0 -1708472700000,10.365,10.382,10.364,10.372,30638.40,1708472999999,317820.38149,956,16512.87,171302.16645,0 -1708473000000,10.371,10.372,10.356,10.363,14794.43,1708473299999,153318.29751,645,4058.26,42054.69559,0 -1708473300000,10.362,10.380,10.360,10.375,13581.93,1708473599999,140887.85764,711,6248.60,64826.58697,0 -1708473600000,10.376,10.376,10.347,10.362,44437.14,1708473899999,460369.99056,1764,8721.51,90341.00595,0 -1708473900000,10.362,10.375,10.359,10.364,15754.17,1708474199999,163324.46054,726,8661.92,89802.69943,0 -1708474200000,10.365,10.377,10.359,10.360,20086.12,1708474499999,208254.50438,888,3943.71,40894.46109,0 -1708474500000,10.359,10.368,10.342,10.351,27828.39,1708474799999,288000.63172,1531,4819.81,49887.31788,0 -1708474800000,10.351,10.373,10.351,10.357,36531.46,1708475099999,378623.20289,989,17136.44,177622.00876,0 -1708475100000,10.357,10.374,10.348,10.352,24777.54,1708475399999,256712.10487,786,11558.00,119760.23734,0 -1708475400000,10.353,10.353,10.338,10.343,18653.56,1708475699999,192978.73276,719,4838.18,50048.08045,0 -1708475700000,10.345,10.360,10.335,10.344,15618.94,1708475999999,161593.83604,666,9868.29,102094.74550,0 -1708476000000,10.343,10.352,10.332,10.343,14031.37,1708476299999,145132.30761,787,8312.31,85973.50853,0 -1708476300000,10.343,10.348,10.318,10.330,31935.21,1708476599999,329889.79197,1159,11856.73,122512.43664,0 -1708476600000,10.329,10.333,10.297,10.302,52992.66,1708476899999,546427.42563,1266,14259.88,147033.54578,0 -1708476900000,10.302,10.314,10.298,10.299,28653.48,1708477199999,295415.62637,789,16025.23,165221.95688,0 -1708477200000,10.300,10.305,10.274,10.301,53153.79,1708477499999,546913.40337,1660,18062.85,185881.10086,0 -1708477500000,10.299,10.312,10.296,10.304,22668.01,1708477799999,233587.94616,742,11784.63,121438.81745,0 -1708477800000,10.303,10.309,10.301,10.307,8299.89,1708478099999,85532.40512,496,5243.81,54039.40335,0 -1708478100000,10.307,10.311,10.295,10.306,17530.79,1708478399999,180629.75142,654,8583.05,88444.97335,0 -1708478400000,10.307,10.307,10.263,10.277,47961.69,1708478699999,492969.25067,1264,21590.76,221841.92976,0 -1708478700000,10.278,10.282,10.260,10.263,12627.83,1708478999999,129693.38786,488,3384.62,34764.06662,0 -1708479000000,10.263,10.276,10.253,10.258,23039.45,1708479299999,236480.99648,820,7923.93,81373.97338,0 -1708479300000,10.259,10.277,10.252,10.275,20119.57,1708479599999,206558.02837,607,7717.75,79221.67928,0 -1708479600000,10.275,10.279,10.240,10.253,37682.50,1708479899999,386588.46156,1293,21057.98,216086.86929,0 -1708479900000,10.253,10.257,10.213,10.239,50520.56,1708480199999,516949.41761,1903,15495.34,158624.23174,0 -1708480200000,10.238,10.247,10.235,10.243,14212.14,1708480499999,145575.88496,782,9418.99,96486.15881,0 -1708480500000,10.243,10.246,10.231,10.237,13097.60,1708480799999,134093.05661,576,9098.57,93152.28058,0 -1708480800000,10.237,10.248,10.233,10.235,28042.31,1708481099999,287192.85396,847,15476.01,158516.86829,0 -1708481100000,10.237,10.246,10.230,10.233,20611.33,1708481399999,210971.09651,627,9221.35,94390.63505,0 -1708481400000,10.233,10.233,10.202,10.223,34849.99,1708481699999,356038.33242,1246,12404.39,126736.21576,0 -1708481700000,10.222,10.242,10.216,10.241,15983.00,1708481999999,163540.27220,881,9674.39,98984.81064,0 -1708482000000,10.240,10.248,10.209,10.209,26992.04,1708482299999,276107.51457,890,12565.66,128553.65791,0 -1708482300000,10.209,10.224,10.207,10.212,15960.04,1708482599999,163059.53342,606,10982.92,112213.04992,0 -1708482600000,10.212,10.227,10.206,10.212,19689.27,1708482899999,201099.86297,819,8381.79,85621.38511,0 -1708482900000,10.211,10.217,10.201,10.216,19725.13,1708483199999,201394.89926,893,7058.95,72062.74173,0 -1708483200000,10.217,10.220,10.208,10.213,9333.45,1708483499999,95321.97207,643,5668.84,57896.38668,0 -1708483500000,10.213,10.216,10.190,10.207,32641.09,1708483799999,332893.00812,1190,11207.90,114345.55150,0 -1708483800000,10.206,10.211,10.184,10.194,30464.19,1708484099999,310606.56966,1032,11439.11,116621.17969,0 -1708484100000,10.194,10.200,10.172,10.179,30012.58,1708484399999,305668.09892,1079,18932.13,192848.62385,0 -1708484400000,10.178,10.198,10.176,10.193,24219.69,1708484699999,246747.27136,1443,19271.31,196333.60723,0 -1708484700000,10.193,10.201,10.190,10.193,24817.29,1708484999999,253026.82120,830,12564.40,128124.25535,0 -1708485000000,10.193,10.197,10.181,10.196,14142.39,1708485299999,144111.12569,680,7963.60,81155.70202,0 -1708485300000,10.197,10.202,10.194,10.200,18551.95,1708485599999,189195.46941,833,10987.50,112061.59773,0 -1708485600000,10.201,10.202,10.192,10.193,13681.05,1708485899999,139506.86587,700,4998.71,50976.35631,0 -1708485900000,10.194,10.200,10.193,10.193,9461.58,1708486199999,96471.62724,452,2758.51,28128.22711,0 -1708486200000,10.194,10.198,10.185,10.195,12838.67,1708486499999,130853.39960,682,4089.76,41691.56046,0 -1708486500000,10.196,10.200,10.193,10.196,7912.09,1708486799999,80673.95149,505,4169.18,42510.71373,0 -1708486800000,10.195,10.199,10.192,10.195,10658.41,1708487099999,108662.50137,608,7994.30,81504.07196,0 -1708487100000,10.195,10.200,10.190,10.198,11776.68,1708487399999,120070.68308,483,7715.46,78664.86033,0 -1708487400000,10.197,10.200,10.187,10.191,7579.31,1708487699999,77252.03123,409,3551.71,36203.74019,0 -1708487700000,10.191,10.194,10.180,10.191,12284.43,1708487999999,125124.03074,501,5391.19,54926.34646,0 -1708488000000,10.192,10.200,10.190,10.196,14306.28,1708488299999,145850.34512,769,8052.33,82096.26794,0 -1708488300000,10.197,10.201,10.195,10.198,12821.42,1708488599999,130759.64892,583,9221.55,94047.53121,0 -1708488600000,10.199,10.201,10.194,10.198,14258.87,1708488899999,145398.53787,572,6498.65,66275.08576,0 -1708488900000,10.198,10.198,10.184,10.186,23286.13,1708489199999,237283.59802,826,7710.34,78566.07643,0 -1708489200000,10.186,10.187,10.175,10.175,17664.88,1708489499999,179858.38990,766,7110.48,72407.78826,0 -1708489500000,10.176,10.181,10.162,10.162,16094.32,1708489799999,163691.16675,877,3204.74,32600.00945,0 -1708489800000,10.163,10.166,10.129,10.130,67895.00,1708490099999,688792.57088,2464,22218.44,225465.25954,0 -1708490100000,10.129,10.144,10.113,10.133,62120.46,1708490399999,629126.83200,1650,39972.15,404827.18952,0 -1708490400000,10.133,10.142,10.128,10.128,19160.61,1708490699999,194190.66819,699,10561.56,107051.97999,0 -1708490700000,10.129,10.135,10.120,10.130,20662.29,1708490999999,209273.97842,763,11635.95,117853.80260,0 -1708491000000,10.129,10.135,10.121,10.132,25889.05,1708491299999,262237.89295,768,10107.28,102381.80849,0 -1708491300000,10.132,10.144,10.130,10.141,19058.46,1708491599999,193226.05328,714,16767.20,169998.68608,0 -1708491600000,10.141,10.157,10.140,10.152,18106.70,1708491899999,183747.59704,742,13139.30,133316.60333,0 -1708491900000,10.153,10.175,10.153,10.173,23499.05,1708492199999,238922.15954,1055,17166.03,174530.15134,0 -1708492200000,10.173,10.174,10.168,10.169,9033.85,1708492499999,91881.08992,426,4072.12,41417.23501,0 -1708492500000,10.168,10.170,10.158,10.165,26586.53,1708492799999,270215.06865,1295,15185.59,154342.54205,0 -1708492800000,10.164,10.165,10.144,10.145,19073.65,1708493099999,193664.03587,608,4897.43,49742.30689,0 -1708493100000,10.144,10.146,10.134,10.138,9625.01,1708493399999,97594.99230,536,3485.80,35345.03700,0 -1708493400000,10.137,10.141,10.129,10.133,36369.66,1708493699999,368601.41704,832,8935.68,90577.65022,0 -1708493700000,10.134,10.138,10.119,10.120,25737.28,1708493999999,260681.91430,869,15736.95,159415.65924,0 -1708494000000,10.122,10.123,10.098,10.104,120523.74,1708494299999,1218546.51403,2088,70267.70,710584.70666,0 -1708494300000,10.105,10.114,10.096,10.107,26238.46,1708494599999,265164.07588,1055,14972.37,151306.45322,0 -1708494600000,10.107,10.121,10.092,10.098,27439.09,1708494899999,277342.27405,1056,15084.77,152494.61801,0 -1708494900000,10.098,10.109,10.074,10.078,39654.26,1708495199999,400133.93921,1670,13086.52,132083.24907,0 -1708495200000,10.079,10.087,10.067,10.075,39292.96,1708495499999,396020.71488,1444,19879.48,200359.98812,0 -1708495500000,10.074,10.081,10.035,10.078,105568.11,1708495799999,1061647.67254,3666,49197.19,494813.86398,0 -1708495800000,10.079,10.106,10.071,10.104,31935.10,1708496099999,321970.16451,1142,22836.66,230271.97683,0 -1708496100000,10.104,10.106,10.078,10.080,42969.69,1708496399999,433642.02610,1438,15723.50,158730.25713,0 -1708496400000,10.080,10.084,10.071,10.081,36596.02,1708496699999,368836.55674,949,7294.33,73518.22254,0 -1708496700000,10.082,10.083,10.064,10.083,16139.71,1708496999999,162567.88827,559,5106.46,51446.26756,0 -1708497000000,10.083,10.088,10.066,10.077,34727.30,1708497299999,349965.36857,842,10633.54,107147.51169,0 -1708497300000,10.077,10.091,10.031,10.036,108401.66,1708497599999,1090882.93609,2372,52485.28,528441.21280,0 -1708497600000,10.036,10.066,10.022,10.058,57735.88,1708497899999,579964.26516,1665,27086.68,272048.80978,0 -1708497900000,10.059,10.066,10.018,10.026,53237.39,1708498199999,534327.10580,1634,19830.66,199086.13769,0 -1708498200000,10.026,10.033,10.014,10.027,48647.43,1708498499999,487648.57057,1381,26266.35,263296.91759,0 -1708498500000,10.027,10.049,10.010,10.024,79826.56,1708498799999,800432.54289,1719,33625.30,337132.15204,0 -1708498800000,10.024,10.026,9.979,9.980,175411.14,1708499099999,1753740.26089,4020,72476.98,724727.26131,0 -1708499100000,9.979,10.007,9.965,10.004,110592.29,1708499399999,1104161.17902,2765,60088.50,599996.22400,0 -1708499400000,10.005,10.009,9.987,10.005,39960.17,1708499699999,399604.82092,1179,19278.12,192796.13198,0 -1708499700000,10.005,10.025,9.989,10.018,67688.25,1708499999999,677694.92336,1459,30058.78,300900.21978,0 -1708500000000,10.018,10.034,10.006,10.033,35765.25,1708500299999,358321.87203,1040,17557.57,175911.46835,0 -1708500300000,10.033,10.042,10.028,10.042,29408.37,1708500599999,295149.08581,870,19464.58,195368.91425,0 -1708500600000,10.042,10.047,10.024,10.031,32137.40,1708500899999,322537.83454,1017,17969.68,180352.17311,0 -1708500900000,10.031,10.040,10.017,10.036,21706.75,1708501199999,217725.80250,718,8707.34,87351.59152,0 -1708501200000,10.035,10.040,10.017,10.022,29888.42,1708501499999,299683.85577,894,11175.10,112097.25228,0 -1708501500000,10.022,10.024,9.982,9.991,101221.00,1708501799999,1011595.17697,1786,29078.52,290628.14291,0 -1708501800000,9.990,10.035,9.989,10.033,52398.03,1708502099999,524729.43295,1385,30044.15,300779.47974,0 -1708502100000,10.033,10.052,10.026,10.050,36764.97,1708502399999,368971.07793,1057,18472.23,185433.27801,0 -1708502400000,10.051,10.084,10.049,10.082,107072.01,1708502699999,1078173.36937,2707,51463.96,518137.21281,0 -1708502700000,10.083,10.096,10.082,10.087,63028.48,1708502999999,635974.63544,1785,32283.17,325760.85946,0 -1708503000000,10.088,10.098,10.073,10.089,67152.29,1708503299999,677136.27610,1549,24347.23,245533.99466,0 -1708503300000,10.090,10.103,10.081,10.092,53025.82,1708503599999,534992.53811,1346,24519.90,247439.59662,0 -1708503600000,10.092,10.116,10.092,10.110,40189.42,1708503899999,406246.36158,1219,20430.41,206521.47685,0 -1708503900000,10.111,10.117,10.096,10.115,32861.92,1708504199999,331983.34313,838,15551.84,157116.33719,0 -1708504200000,10.115,10.115,10.076,10.085,56386.68,1708504499999,568938.88152,1083,15230.68,153707.38158,0 -1708504500000,10.085,10.099,10.082,10.095,24819.45,1708504799999,250406.58917,756,15223.14,153595.23996,0 -1708504800000,10.093,10.107,10.090,10.095,11743.14,1708505099999,118572.94085,522,7195.31,72650.30939,0 -1708505100000,10.095,10.104,10.090,10.095,9528.67,1708505399999,96199.40734,787,4940.11,49874.82926,0 -1708505400000,10.095,10.117,10.095,10.114,15354.71,1708505699999,155163.37255,683,7571.37,76519.65414,0 -1708505700000,10.114,10.115,10.094,10.110,27238.57,1708505999999,275260.39410,824,11722.48,118480.58069,0 -1708506000000,10.110,10.113,10.096,10.108,28261.88,1708506299999,285571.83251,1173,9831.04,99344.66910,0 -1708506300000,10.109,10.112,10.060,10.073,57520.21,1708506599999,579849.08953,1379,30819.91,310582.55633,0 -1708506600000,10.073,10.092,10.052,10.081,41420.76,1708506899999,416968.29447,1519,16719.06,168323.60990,0 -1708506900000,10.082,10.085,10.030,10.038,75581.93,1708507199999,759807.31348,2083,22737.70,228613.05557,0 -1708507200000,10.037,10.053,10.021,10.021,50987.70,1708507499999,511903.44279,1284,26101.59,262116.83467,0 -1708507500000,10.022,10.032,9.978,9.988,98930.48,1708507799999,989498.42705,2930,50123.01,501240.85363,0 -1708507800000,9.988,10.017,9.988,10.008,70640.35,1708508099999,706800.70294,1932,32625.92,326376.26577,0 -1708508100000,10.007,10.017,9.986,9.986,80782.27,1708508399999,807627.68788,1536,46428.52,464257.20284,0 -1708508400000,9.989,9.992,9.936,9.969,160331.60,1708508699999,1597468.06642,3989,69117.61,688530.68188,0 -1708508700000,9.970,9.978,9.943,9.958,123815.88,1708508999999,1233282.76701,2166,43539.20,433659.66583,0 -1708509000000,9.957,9.960,9.928,9.939,120951.02,1708509299999,1202723.24265,2166,59782.80,594448.26824,0 -1708509300000,9.938,9.949,9.838,9.868,585257.50,1708509599999,5783253.08299,11442,280081.85,2767132.52925,0 -1708509600000,9.868,9.933,9.857,9.931,140342.41,1708509899999,1389707.51319,3258,73164.95,724296.45248,0 -1708509900000,9.931,9.934,9.832,9.866,150977.48,1708510199999,1490176.57764,3505,70562.20,696159.51147,0 -1708510200000,9.866,9.886,9.811,9.883,216717.69,1708510499999,2133905.34363,4572,102994.78,1014411.52898,0 -1708510500000,9.884,9.917,9.882,9.907,126796.93,1708510799999,1255682.73139,2891,42001.72,415940.17633,0 -1708510800000,9.907,9.915,9.891,9.910,53326.17,1708511099999,528061.27145,1572,18979.88,187962.88052,0 -1708511100000,9.909,9.923,9.904,9.922,70246.17,1708511399999,696377.72584,2027,22997.87,228026.66310,0 -1708511400000,9.922,9.942,9.913,9.928,140395.45,1708511699999,1393883.96968,2201,61097.35,606710.30875,0 -1708511700000,9.928,9.969,9.916,9.963,90981.83,1708511999999,905344.66483,1921,65792.02,654826.94840,0 -1708512000000,9.963,9.965,9.945,9.952,31987.04,1708512299999,318351.69586,1019,17718.77,176339.26507,0 -1708512300000,9.952,9.962,9.940,9.962,22394.73,1708512599999,222831.23148,849,12009.77,119516.14282,0 -1708512600000,9.962,9.976,9.951,9.966,39258.39,1708512899999,391299.86199,1312,20982.98,209153.57325,0 -1708512900000,9.965,9.965,9.942,9.945,17214.47,1708513199999,171297.01739,788,6606.39,65746.87312,0 -1708513200000,9.945,9.965,9.940,9.965,25465.99,1708513499999,253512.54971,980,13504.51,134450.19703,0 -1708513500000,9.964,9.972,9.955,9.971,25576.39,1708513799999,254879.28015,904,16289.45,162336.06434,0 -1708513800000,9.971,9.972,9.948,9.953,26699.09,1708514099999,265882.56709,745,15776.96,157090.82513,0 -1708514100000,9.955,9.974,9.951,9.965,37645.98,1708514399999,375121.43759,1052,21497.64,214219.12676,0 -1708514400000,9.961,9.968,9.941,9.943,29867.08,1708514699999,297378.37111,724,18157.83,180825.83873,0 -1708514700000,9.943,9.959,9.928,9.953,47446.49,1708514999999,471650.60348,1276,21571.81,214473.86297,0 -1708515000000,9.952,9.968,9.926,9.926,34952.34,1708515299999,347674.35052,1184,12532.44,124689.77936,0 -1708515300000,9.927,9.932,9.866,9.918,213554.45,1708515599999,2113665.75054,3308,89597.49,887096.30944,0 -1708515600000,9.918,9.930,9.888,9.888,31042.66,1708515899999,307615.63704,1057,11226.98,111259.90544,0 -1708515900000,9.886,9.899,9.868,9.882,39493.14,1708516199999,390275.24468,1552,20779.19,205360.45796,0 -1708516200000,9.882,9.897,9.855,9.865,58741.25,1708516499999,580313.11082,1553,20864.90,206193.34477,0 -1708516500000,9.865,9.891,9.846,9.877,115667.64,1708516799999,1141405.67447,2187,51790.52,510984.35697,0 -1708516800000,9.877,9.897,9.833,9.840,98780.93,1708517099999,974657.72375,2542,32205.54,317746.50547,0 -1708517100000,9.840,9.870,9.772,9.854,308830.60,1708517399999,3034133.87925,7025,127138.38,1248982.67226,0 -1708517400000,9.858,9.919,9.857,9.914,144974.40,1708517699999,1434559.33054,3281,53944.20,533817.11816,0 -1708517700000,9.914,9.958,9.906,9.953,76999.87,1708517999999,764595.79525,2294,51063.73,507232.24880,0 -1708518000000,9.953,9.953,9.923,9.934,38791.69,1708518299999,385495.29610,1402,15297.93,151998.09486,0 -1708518300000,9.934,9.956,9.934,9.948,39869.33,1708518599999,396532.29614,1206,24869.07,247345.72133,0 -1708518600000,9.948,9.950,9.911,9.925,53617.23,1708518899999,532263.69138,1553,13334.49,132365.40081,0 -1708518900000,9.924,9.959,9.912,9.950,52897.39,1708519199999,525745.15136,1458,23530.75,233892.06250,0 -1708519200000,9.949,9.974,9.946,9.973,31142.41,1708519499999,310259.35940,1169,19700.14,196279.84320,0 -1708519500000,9.973,9.973,9.945,9.952,30449.18,1708519799999,303261.46063,935,11749.77,117023.80305,0 -1708519800000,9.951,9.975,9.945,9.967,21676.03,1708520099999,215859.61606,857,10344.19,103024.27347,0 -1708520100000,9.968,9.972,9.954,9.964,18895.22,1708520399999,188298.64626,815,5771.57,57509.75743,0 -1708520400000,9.964,9.971,9.948,9.954,28837.89,1708520699999,287136.94221,1197,11984.38,119341.50600,0 -1708520700000,9.955,9.992,9.955,9.990,29223.55,1708520999999,291547.24233,1274,17925.63,178865.77140,0 -1708521000000,9.991,9.993,9.976,9.983,48291.72,1708521299999,482150.10823,1405,29607.74,295651.09479,0 -1708521300000,9.985,9.986,9.928,9.941,58845.93,1708521599999,585317.92547,1692,19000.01,188981.48127,0 -1708521600000,9.941,9.952,9.906,9.933,76897.95,1708521899999,763151.29970,1959,34251.45,339987.36716,0 -1708521900000,9.932,9.937,9.900,9.920,57943.40,1708522199999,574583.04105,1272,17637.45,174945.96997,0 -1708522200000,9.921,9.921,9.883,9.894,54134.56,1708522499999,535850.78758,1740,24368.02,241191.25297,0 -1708522500000,9.894,9.908,9.883,9.888,33284.78,1708522799999,329408.44105,1024,20251.37,200453.04474,0 -1708522800000,9.886,9.906,9.882,9.897,34054.16,1708523099999,336995.53095,1142,9971.61,98666.19310,0 -1708523100000,9.896,9.911,9.884,9.893,39266.78,1708523399999,388632.91075,1338,18182.10,179960.41857,0 -1708523400000,9.893,9.897,9.864,9.892,49074.67,1708523699999,484806.86436,1704,21036.72,207832.62025,0 -1708523700000,9.892,9.924,9.888,9.923,29200.06,1708523999999,289401.64277,1109,21398.59,212092.21814,0 -1708524000000,9.923,9.935,9.883,9.886,49842.22,1708524299999,493995.01163,1525,16925.68,167804.72641,0 -1708524300000,9.885,9.908,9.879,9.894,30800.68,1708524599999,304734.95112,953,9649.41,95445.96845,0 -1708524600000,9.896,9.913,9.873,9.884,39991.28,1708524899999,395750.06806,1306,19072.94,188767.44529,0 -1708524900000,9.884,9.885,9.817,9.820,142536.71,1708525199999,1403473.72750,3520,63909.49,629530.90526,0 -1708525200000,9.821,9.847,9.807,9.821,74743.86,1708525499999,734242.10827,2358,32720.59,321464.14423,0 -1708525500000,9.820,9.840,9.780,9.790,104435.41,1708525799999,1023420.91856,3110,45614.89,447092.82890,0 -1708525800000,9.790,9.831,9.783,9.809,89518.79,1708526099999,878339.82521,2464,48334.72,474140.53929,0 -1708526100000,9.809,9.842,9.750,9.839,200183.50,1708526399999,1959457.16153,5323,76526.44,749346.94647,0 -1708526400000,9.839,9.871,9.829,9.829,86358.89,1708526699999,850687.51893,2548,33259.58,327620.43874,0 -1708526700000,9.829,9.850,9.785,9.807,61245.53,1708526999999,601008.76188,2184,29479.63,289201.64443,0 -1708527000000,9.808,9.827,9.799,9.819,43246.84,1708527299999,424463.57612,1426,23647.60,232082.98980,0 -1708527300000,9.820,9.821,9.799,9.805,28354.41,1708527599999,278119.70400,1044,11700.27,114773.84933,0 -1708527600000,9.805,9.819,9.777,9.802,75629.23,1708527899999,740801.69805,2278,34486.84,337840.40989,0 -1708527900000,9.802,9.830,9.792,9.820,77378.65,1708528199999,759183.59471,2240,38191.63,374712.30903,0 -1708528200000,9.820,9.844,9.818,9.829,49018.03,1708528499999,482006.72394,1587,22679.90,223047.19361,0 -1708528500000,9.829,9.894,9.828,9.873,115144.38,1708528799999,1136162.24874,3122,58780.67,579842.65803,0 -1708528800000,9.874,9.926,9.874,9.923,81574.50,1708529099999,808165.85468,1900,42846.71,424496.61975,0 -1708529100000,9.923,9.924,9.894,9.920,58442.84,1708529399999,579237.00569,1562,24742.61,245261.85115,0 -1708529400000,9.920,9.943,9.915,9.932,50200.68,1708529699999,498516.47255,1568,26312.04,261291.62809,0 -1708529700000,9.932,9.955,9.929,9.939,25072.32,1708529999999,249362.11011,1056,14193.86,141176.40239,0 -1708530000000,9.939,9.939,9.895,9.899,80326.02,1708530299999,796848.23664,1641,29654.17,294221.54844,0 -1708530300000,9.900,9.912,9.880,9.904,57421.13,1708530599999,568140.77749,1755,31027.07,307005.63636,0 -1708530600000,9.902,9.924,9.890,9.910,58837.14,1708530899999,582831.19958,1581,25411.11,251668.79100,0 -1708530900000,9.911,9.919,9.898,9.918,26218.35,1708531199999,259818.78446,757,13734.79,136123.05010,0 -1708531200000,9.919,9.934,9.905,9.907,41943.66,1708531499999,415985.17091,1372,22806.92,226210.65307,0 -1708531500000,9.907,9.930,9.883,9.925,45728.28,1708531799999,452996.59655,1493,27762.56,275094.49642,0 -1708531800000,9.926,9.948,9.920,9.943,46751.34,1708532099999,464479.66999,1243,22750.50,226050.25363,0 -1708532100000,9.943,9.943,9.904,9.914,28011.28,1708532399999,277868.50399,1077,12813.97,127111.07301,0 -1708532400000,9.915,9.915,9.878,9.900,39687.60,1708532699999,392616.28228,1271,16695.12,165110.58233,0 -1708532700000,9.901,9.907,9.869,9.872,31374.76,1708532999999,310173.33460,1080,12653.69,125150.09158,0 -1708533000000,9.872,9.888,9.854,9.882,69959.08,1708533299999,690083.86316,1549,39847.14,393080.92019,0 -1708533300000,9.880,9.903,9.872,9.902,29151.26,1708533599999,288108.01011,1146,16686.35,164915.22633,0 -1708533600000,9.901,9.918,9.889,9.917,41766.11,1708533899999,413880.08051,937,18074.59,179073.00741,0 -1708533900000,9.918,9.950,9.915,9.925,99147.76,1708534199999,985047.18745,2340,59778.08,593916.51495,0 -1708534200000,9.924,9.946,9.913,9.942,23493.34,1708534499999,233330.88766,888,13394.90,133064.52692,0 -1708534500000,9.945,9.955,9.932,9.932,72273.55,1708534799999,718688.76422,1277,21400.25,212868.17741,0 -1708534800000,9.932,9.953,9.919,9.940,48888.46,1708535099999,485803.46197,1369,31320.01,311183.02852,0 -1708535100000,9.942,9.943,9.912,9.915,33173.20,1708535399999,329254.43399,1448,13925.63,138232.04093,0 -1708535400000,9.916,9.932,9.912,9.919,19207.57,1708535699999,190554.03544,821,8565.39,84986.13280,0 -1708535700000,9.918,9.924,9.904,9.917,53127.81,1708535999999,526802.22515,1075,19514.09,193492.51279,0 -1708536000000,9.916,9.917,9.872,9.898,47805.86,1708536299999,472827.60035,1433,20849.41,206186.50397,0 -1708536300000,9.898,9.901,9.886,9.887,9877.65,1708536599999,97713.09402,471,3943.45,39013.96464,0 -1708536600000,9.887,9.887,9.864,9.874,28486.72,1708536899999,281275.57734,859,10146.73,100205.05942,0 -1708536900000,9.874,9.874,9.841,9.843,47631.08,1708537199999,469237.89569,1434,18407.93,181324.14478,0 -1708537200000,9.843,9.853,9.830,9.843,65666.35,1708537499999,646182.79227,1626,45243.22,445236.73155,0 -1708537500000,9.844,9.858,9.832,9.840,57260.11,1708537799999,563444.42188,1178,21558.08,212209.40163,0 -1708537800000,9.840,9.860,9.831,9.852,54135.98,1708538099999,532976.58194,1249,25214.06,248323.85715,0 -1708538100000,9.851,9.855,9.832,9.837,37980.94,1708538399999,373716.28063,1051,14972.88,147340.81473,0 -1708538400000,9.838,9.852,9.834,9.844,50996.42,1708538699999,501872.54591,1474,35496.41,349336.05943,0 -1708538700000,9.844,9.854,9.832,9.849,55986.25,1708538999999,551061.71209,1723,25958.78,255514.41990,0 -1708539000000,9.849,9.862,9.840,9.862,29043.78,1708539299999,286112.55854,968,15748.49,155168.07456,0 -1708539300000,9.862,9.862,9.845,9.858,25998.63,1708539599999,256143.47394,723,17639.14,173781.39021,0 -1708539600000,9.859,9.860,9.819,9.820,31720.87,1708539899999,312157.33842,985,10690.64,105237.90498,0 -1708539900000,9.820,9.822,9.730,9.760,234499.53,1708540199999,2290312.35084,5294,94120.56,919493.72862,0 -1708540200000,9.760,9.813,9.760,9.807,120134.05,1708540499999,1176628.38256,2612,58930.25,577129.88589,0 -1708540500000,9.808,9.823,9.803,9.808,37252.18,1708540799999,365600.63439,1191,22385.32,219724.76970,0 -1708540800000,9.808,9.831,9.804,9.821,31744.08,1708541099999,311808.49971,990,19805.30,194555.74740,0 -1708541100000,9.821,9.829,9.799,9.815,30411.30,1708541399999,298421.34389,870,15402.39,151159.38500,0 -1708541400000,9.815,9.817,9.804,9.809,18136.68,1708541699999,177954.59383,595,11555.10,113379.39776,0 -1708541700000,9.808,9.818,9.807,9.816,15241.53,1708541999999,149565.66547,539,9342.51,91667.54844,0 -1708542000000,9.816,9.825,9.775,9.821,102181.19,1708542299999,1001464.60529,2335,51416.10,504041.16402,0 -1708542300000,9.822,9.858,9.822,9.838,98579.43,1708542599999,969997.08176,1947,65140.95,640869.13649,0 -1708542600000,9.837,9.855,9.837,9.843,30147.45,1708542899999,296724.77912,920,17577.62,172990.93491,0 -1708542900000,9.842,9.876,9.833,9.859,37109.79,1708543199999,365831.25145,1252,15516.54,153001.28638,0 -1708543200000,9.857,9.863,9.843,9.845,20515.15,1708543499999,202179.53554,746,8664.89,85384.45942,0 -1708543500000,9.845,9.849,9.828,9.841,22078.63,1708543799999,217207.49204,737,9280.79,91303.45390,0 -1708543800000,9.841,9.859,9.839,9.848,10837.38,1708544099999,106730.77836,512,7940.04,78195.42855,0 -1708544100000,9.848,9.855,9.824,9.827,24997.27,1708544399999,245891.50551,1027,7587.97,74648.42963,0 -1708544400000,9.828,9.855,9.827,9.855,19845.56,1708544699999,195364.14923,781,11117.22,109435.59600,0 -1708544700000,9.854,9.859,9.840,9.857,19463.28,1708544999999,191717.67865,588,14672.65,144529.74246,0 -1708545000000,9.857,9.860,9.840,9.856,12097.38,1708545299999,119159.41631,541,5684.37,55992.57350,0 -1708545300000,9.856,9.868,9.849,9.867,19501.92,1708545599999,192289.52340,660,10624.94,104753.39814,0 -1708545600000,9.867,9.869,9.831,9.833,75932.16,1708545899999,747893.60841,1624,13400.50,132004.92811,0 -1708545900000,9.834,9.854,9.830,9.842,23784.97,1708546199999,234046.90649,843,12716.75,125152.99004,0 -1708546200000,9.842,9.858,9.842,9.855,10546.58,1708546499999,103881.99517,548,5770.86,56838.70252,0 -1708546500000,9.855,9.855,9.836,9.849,18321.43,1708546799999,180371.84959,636,8053.05,79282.96667,0 -1708546800000,9.850,9.856,9.833,9.833,14670.49,1708547099999,144396.35990,580,6868.02,67605.49004,0 -1708547100000,9.833,9.839,9.825,9.825,10869.79,1708547399999,106845.16999,498,2979.92,29296.28383,0 -1708547400000,9.825,9.846,9.820,9.846,30770.10,1708547699999,302566.96228,1022,15557.78,152991.20666,0 -1708547700000,9.846,9.858,9.841,9.842,34748.46,1708547999999,342214.89881,1092,19096.53,188080.96307,0 -1708548000000,9.843,9.860,9.843,9.854,29024.20,1708548299999,285996.20905,979,24537.70,241787.06833,0 -1708548300000,9.853,9.853,9.815,9.817,16944.04,1708548599999,166534.97266,717,6941.39,68175.02710,0 -1708548600000,9.818,9.836,9.815,9.826,12348.81,1708548899999,121316.26308,545,6732.47,66138.31915,0 -1708548900000,9.827,9.835,9.812,9.826,30900.44,1708549199999,303495.67905,792,21433.49,210513.48759,0 -1708549200000,9.826,9.838,9.824,9.827,24923.68,1708549499999,245024.27536,821,11327.81,111364.61395,0 -1708549500000,9.827,9.857,9.827,9.850,19686.35,1708549799999,193820.97805,732,13777.89,135642.62659,0 -1708549800000,9.850,9.854,9.837,9.843,25715.93,1708550099999,253205.49115,665,8548.40,84165.38034,0 -1708550100000,9.842,9.842,9.819,9.829,26493.14,1708550399999,260434.80165,731,15079.94,148223.10693,0 -1708550400000,9.829,9.865,9.801,9.833,114186.03,1708550699999,1122586.17533,2242,47465.72,466630.59168,0 -1708550700000,9.835,9.890,9.835,9.890,65051.65,1708550999999,641710.61136,1869,36864.83,363772.33896,0 -1708551000000,9.890,9.902,9.869,9.888,42709.89,1708551299999,422226.87952,1414,18132.99,179283.15289,0 -1708551300000,9.888,9.907,9.882,9.907,21021.20,1708551599999,207982.69941,930,12676.87,125434.00815,0 -1708551600000,9.906,9.921,9.898,9.902,40749.98,1708551899999,403769.50711,1189,22085.01,218826.86339,0 -1708551900000,9.903,9.913,9.895,9.903,16628.67,1708552199999,164681.39423,775,7097.41,70291.75718,0 -1708552200000,9.902,9.936,9.895,9.923,32777.22,1708552499999,325173.88565,1152,18449.52,183034.13126,0 -1708552500000,9.924,9.940,9.913,9.939,25238.22,1708552799999,250635.07229,823,14603.06,145038.75475,0 -1708552800000,9.940,9.962,9.927,9.947,116698.38,1708553099999,1160822.91162,2024,40715.74,405080.08814,0 -1708553100000,9.947,9.954,9.941,9.951,21781.58,1708553399999,216660.28435,781,9959.85,99070.82338,0 -1708553400000,9.952,9.953,9.915,9.918,22501.16,1708553699999,223549.07533,973,8652.60,86004.48455,0 -1708553700000,9.917,9.932,9.908,9.927,19663.59,1708553999999,195029.49921,985,11521.13,114278.52374,0 -1708554000000,9.927,9.940,9.927,9.932,15572.12,1708554299999,154697.55198,581,9401.41,93395.07972,0 -1708554300000,9.932,9.947,9.930,9.942,12774.66,1708554599999,126990.28018,628,7083.21,70404.36981,0 -1708554600000,9.942,9.960,9.937,9.957,19566.90,1708554899999,194645.02711,738,13946.88,138762.64627,0 -1708554900000,9.956,9.961,9.956,9.961,3947.73,1708555199999,39312.70251,310,2625.15,26142.89774,0 -1708555200000,9.960,9.960,9.930,9.932,28700.60,1708555499999,285275.93049,801,6696.20,66521.91356,0 -1708555500000,9.932,9.945,9.932,9.944,9209.79,1708555799999,91526.27919,338,7978.56,79288.94434,0 -1708555800000,9.945,9.946,9.921,9.927,17786.05,1708556099999,176652.36758,769,5775.25,57343.36564,0 -1708556100000,9.926,9.949,9.920,9.945,16053.78,1708556399999,159458.39232,743,9104.24,90467.39589,0 -1708556400000,9.944,9.967,9.939,9.965,37919.54,1708556699999,377516.84529,1577,26328.46,262110.64621,0 -1708556700000,9.965,9.978,9.964,9.977,27940.02,1708556999999,278630.73002,820,11595.18,115643.21700,0 -1708557000000,9.977,9.977,9.960,9.971,29326.13,1708557299999,292358.12279,881,16754.64,167015.88658,0 -1708557300000,9.970,9.988,9.968,9.987,41469.88,1708557599999,413959.75314,1286,19508.79,194752.18541,0 -1708557600000,9.987,9.997,9.965,9.971,37731.91,1708557899999,376638.50081,1360,13342.35,133202.53223,0 -1708557900000,9.970,9.973,9.963,9.970,9889.26,1708558199999,98573.12921,420,5781.99,57636.75445,0 -1708558200000,9.969,9.970,9.944,9.949,33485.93,1708558499999,333318.18830,940,10264.14,102122.02744,0 -1708558500000,9.949,9.973,9.949,9.970,21794.28,1708558799999,217088.11089,816,12064.95,120164.15675,0 -1708558800000,9.969,9.976,9.966,9.975,9478.40,1708559099999,94530.78057,432,4786.90,47737.51162,0 -1708559100000,9.974,9.996,9.974,9.986,21817.20,1708559399999,217825.16298,916,12835.39,128146.74608,0 -1708559400000,9.988,9.996,9.984,9.991,13749.08,1708559699999,137361.49678,716,6478.55,64728.44061,0 -1708559700000,9.992,9.994,9.983,9.988,11868.15,1708559999999,118549.22936,512,6090.94,60841.21328,0 -1708560000000,9.989,9.998,9.956,9.956,84745.85,1708560299999,845832.88838,2081,51572.78,514981.67944,0 -1708560300000,9.956,9.960,9.945,9.959,46522.59,1708560599999,463010.25188,1242,23604.11,234957.84364,0 -1708560600000,9.959,9.972,9.952,9.964,17684.55,1708560899999,176217.36259,842,10818.70,107815.58551,0 -1708560900000,9.963,9.969,9.944,9.950,21552.00,1708561199999,214526.23543,1136,10724.47,106762.97959,0 -1708561200000,9.949,9.953,9.932,9.933,25484.29,1708561499999,253341.27283,1083,10541.74,104811.38781,0 -1708561500000,9.933,9.944,9.924,9.926,19549.79,1708561799999,194198.54550,821,10191.35,101248.98698,0 -1708561800000,9.926,9.930,9.905,9.920,32388.89,1708562099999,321196.49217,1092,13369.80,132608.60396,0 -1708562100000,9.920,9.933,9.917,9.924,17617.27,1708562399999,174842.65684,709,7958.18,78981.76720,0 -1708562400000,9.926,9.931,9.903,9.911,23625.32,1708562699999,234213.22551,836,11131.30,110353.00848,0 -1708562700000,9.910,9.922,9.897,9.902,19123.82,1708562999999,189491.61241,882,8839.93,87607.41809,0 -1708563000000,9.903,9.915,9.899,9.908,12281.82,1708563299999,121656.94131,582,6184.08,61261.68601,0 -1708563300000,9.909,9.919,9.894,9.905,24138.19,1708563599999,239110.90328,1126,16225.00,160738.12917,0 -1708563600000,9.904,9.905,9.880,9.884,24166.26,1708563899999,239036.35313,1083,7609.71,75292.17430,0 -1708563900000,9.884,9.906,9.884,9.904,18171.36,1708564199999,179872.19956,681,15288.90,151341.33966,0 -1708564200000,9.903,9.918,9.899,9.908,15558.07,1708564499999,154205.91683,702,8832.38,87547.45402,0 -1708564500000,9.909,9.919,9.896,9.898,15703.86,1708564799999,155619.17778,684,5661.92,56111.18196,0 -1708564800000,9.898,9.898,9.871,9.872,33308.27,1708565099999,329014.89637,853,8356.08,82563.79059,0 -1708565100000,9.871,9.877,9.861,9.866,12899.17,1708565399999,127303.36830,620,5033.25,49682.18899,0 -1708565400000,9.867,9.875,9.813,9.816,54164.04,1708565699999,532739.95231,2133,19498.70,191744.30827,0 -1708565700000,9.816,9.823,9.788,9.796,49429.67,1708565999999,484699.98470,1669,16152.12,158459.20109,0 -1708566000000,9.797,9.800,9.777,9.800,52903.28,1708566299999,517919.07679,1532,33913.86,332046.21093,0 -1708566300000,9.800,9.804,9.765,9.766,47774.16,1708566599999,467328.81409,1490,24303.36,237783.82995,0 -1708566600000,9.765,9.765,9.715,9.717,120126.96,1708566899999,1169767.46775,3981,46200.35,450077.02454,0 -1708566900000,9.717,9.748,9.712,9.722,42499.43,1708567199999,413607.34610,1473,27218.82,264892.96969,0 -1708567200000,9.721,9.783,9.716,9.762,85130.55,1708567499999,830147.54514,2813,58750.08,573126.99400,0 -1708567500000,9.762,9.786,9.762,9.783,62320.36,1708567799999,609277.15673,1834,39814.30,389250.19240,0 -1708567800000,9.784,9.788,9.767,9.780,17920.44,1708568099999,175241.33503,875,9474.71,92660.36309,0 -1708568100000,9.780,9.805,9.780,9.805,30583.43,1708568399999,299457.65488,1057,20827.25,203935.04663,0 -1708568400000,9.804,9.826,9.804,9.821,24924.79,1708568699999,244644.19145,974,17437.68,171151.77323,0 -1708568700000,9.821,9.821,9.806,9.814,19571.35,1708568999999,192069.96500,683,7171.55,70379.17895,0 -1708569000000,9.813,9.818,9.791,9.804,20695.23,1708569299999,202951.73421,816,8516.00,83509.97634,0 -1708569300000,9.802,9.814,9.769,9.776,30538.99,1708569599999,298670.07015,936,9418.66,92150.37739,0 -1708569600000,9.777,9.805,9.777,9.798,20747.59,1708569899999,203111.20693,874,15130.73,148097.75541,0 -1708569900000,9.798,9.804,9.779,9.779,14548.90,1708570199999,142442.09933,717,4897.89,47955.59120,0 -1708570200000,9.780,9.807,9.777,9.803,12155.93,1708570499999,119023.03696,624,7179.78,70312.52847,0 -1708570500000,9.803,9.804,9.793,9.796,9793.19,1708570799999,95950.91272,530,5099.93,49968.95594,0 -1708570800000,9.798,9.805,9.785,9.801,24842.69,1708571099999,243291.55245,1149,13448.65,131697.55536,0 -1708571100000,9.802,9.818,9.794,9.811,23014.92,1708571399999,225656.55728,797,9628.24,94462.79166,0 -1708571400000,9.811,9.815,9.806,9.815,9061.53,1708571699999,88897.99372,426,4210.93,41313.81389,0 -1708571700000,9.815,9.830,9.811,9.824,17452.46,1708571999999,171350.52522,749,9094.86,89293.22456,0 -1708572000000,9.823,9.826,9.812,9.826,12977.18,1708572299999,127424.55119,518,4986.04,48960.79055,0 -1708572300000,9.825,9.837,9.822,9.836,10216.78,1708572599999,100444.89426,538,5635.55,55414.69951,0 -1708572600000,9.836,9.842,9.811,9.814,21384.32,1708572899999,210124.17962,864,9127.30,89680.73092,0 -1708572900000,9.815,9.819,9.805,9.819,16560.52,1708573199999,162509.45255,517,8925.04,87577.08381,0 -1708573200000,9.819,9.829,9.817,9.829,6395.44,1708573499999,62830.17388,417,3898.31,38296.47473,0 -1708573500000,9.829,9.840,9.829,9.840,12175.04,1708573799999,119751.95559,868,5771.00,56761.79348,0 -1708573800000,9.840,9.860,9.838,9.847,17961.75,1708574099999,176960.70209,963,11682.63,115091.36047,0 -1708574100000,9.847,9.852,9.830,9.832,12750.90,1708574399999,125499.07258,605,5109.50,50294.76434,0 -1708574400000,9.831,9.833,9.815,9.818,15803.68,1708574699999,155245.49888,933,5846.53,57437.25996,0 -1708574700000,9.818,9.837,9.818,9.824,13370.99,1708574999999,131420.67075,595,8127.57,79885.70649,0 -1708575000000,9.825,9.826,9.814,9.821,23797.35,1708575299999,233680.71472,701,14471.14,142102.66280,0 -1708575300000,9.820,9.838,9.812,9.832,21164.05,1708575599999,207954.36026,745,9978.43,98015.52902,0 -1708575600000,9.833,9.841,9.826,9.833,18988.39,1708575899999,186694.37774,734,8527.36,83833.83916,0 -1708575900000,9.834,9.842,9.821,9.841,14887.02,1708576199999,146419.31657,649,8553.84,84134.00161,0 -1708576200000,9.841,9.850,9.819,9.829,30259.60,1708576499999,297714.98444,965,13976.06,137570.51934,0 -1708576500000,9.830,9.837,9.823,9.832,9477.98,1708576799999,93166.65046,407,3543.21,34831.38766,0 -1708576800000,9.831,9.834,9.815,9.815,10224.89,1708577099999,100439.86779,521,4413.30,43353.78951,0 -1708577100000,9.815,9.834,9.803,9.833,18472.27,1708577399999,181376.91767,719,12678.39,124506.58277,0 -1708577400000,9.833,9.833,9.795,9.804,22061.09,1708577699999,216455.71558,855,7172.06,70347.46211,0 -1708577700000,9.805,9.816,9.805,9.813,12838.08,1708577999999,125938.85292,480,4362.05,42786.63364,0 -1708578000000,9.812,9.827,9.807,9.812,17843.09,1708578299999,175203.01531,627,9747.95,95704.88168,0 -1708578300000,9.812,9.820,9.801,9.820,10427.43,1708578599999,102289.33244,544,6587.86,64626.49902,0 -1708578600000,9.821,9.823,9.807,9.822,8752.05,1708578899999,85894.88932,515,3918.80,38460.88141,0 -1708578900000,9.823,9.852,9.823,9.852,16592.91,1708579199999,163293.98400,768,10234.84,100717.48019,0 -1708579200000,9.852,9.864,9.848,9.853,20449.78,1708579499999,201503.78162,692,8333.93,82140.51106,0 -1708579500000,9.851,9.866,9.851,9.863,10859.84,1708579799999,107087.60549,508,7056.34,69583.51236,0 -1708579800000,9.864,9.870,9.844,9.846,10441.07,1708580099999,102909.99163,613,3478.10,34295.58296,0 -1708580100000,9.845,9.854,9.841,9.851,10781.33,1708580399999,106164.16326,466,7139.20,70308.12535,0 -1708580400000,9.850,9.860,9.846,9.859,8090.30,1708580699999,79701.60867,431,4752.53,46822.61172,0 -1708580700000,9.859,9.882,9.859,9.882,20760.82,1708580999999,204930.07809,793,14221.35,140371.26471,0 -1708581000000,9.882,9.884,9.848,9.848,20244.58,1708581299999,199726.14452,813,5372.11,52998.85523,0 -1708581300000,9.849,9.859,9.848,9.852,11265.04,1708581599999,110983.68570,433,5429.99,53494.53412,0 -1708581600000,9.852,9.870,9.846,9.866,13923.28,1708581899999,137261.20380,780,8562.39,84423.54758,0 -1708581900000,9.866,9.878,9.855,9.876,16593.34,1708582199999,163745.09620,665,10826.04,106841.66261,0 -1708582200000,9.876,9.881,9.871,9.881,10581.37,1708582499999,104493.08334,507,5727.05,56561.25187,0 -1708582500000,9.882,9.887,9.853,9.861,31128.34,1708582799999,307214.06602,999,7280.55,71895.54202,0 -1708582800000,9.861,9.877,9.861,9.877,26205.53,1708583099999,258695.17552,787,9839.47,97136.94107,0 -1708583100000,9.877,9.894,9.875,9.885,15402.83,1708583399999,152232.02462,710,8974.72,88705.47633,0 -1708583400000,9.887,9.908,9.877,9.904,45785.34,1708583699999,452909.17050,1479,25819.40,255438.48070,0 -1708583700000,9.902,9.919,9.900,9.914,20659.67,1708583999999,204711.18495,811,9466.46,93808.32042,0 -1708584000000,9.915,9.928,9.912,9.914,27766.95,1708584299999,275466.37933,968,13038.28,129364.71686,0 -1708584300000,9.914,9.936,9.906,9.918,67007.90,1708584599999,664843.74064,1491,33489.87,332389.08583,0 -1708584600000,9.919,9.934,9.917,9.927,33170.98,1708584899999,329235.71730,1074,21271.57,211123.48003,0 -1708584900000,9.928,9.947,9.926,9.945,74389.45,1708585199999,739193.78259,1557,32499.43,322985.11274,0 -1708585200000,9.945,9.946,9.901,9.913,56603.50,1708585499999,561611.48446,1713,24147.07,239585.14405,0 -1708585500000,9.913,9.914,9.882,9.902,42124.02,1708585799999,416951.99280,1291,9756.45,96570.12042,0 -1708585800000,9.903,9.915,9.899,9.915,23802.05,1708586099999,235837.41603,796,13133.39,130135.61654,0 -1708586100000,9.914,9.953,9.913,9.946,34609.53,1708586399999,343832.01560,1145,22146.91,220013.02855,0 -1708586400000,9.947,9.953,9.932,9.938,20460.79,1708586699999,203472.73468,669,7276.17,72358.85743,0 -1708586700000,9.939,9.952,9.937,9.950,13675.24,1708586999999,136023.38793,612,7087.75,70510.01673,0 -1708587000000,9.951,9.971,9.944,9.970,24907.59,1708587299999,247979.77086,1112,13421.28,133657.80898,0 -1708587300000,9.970,9.989,9.960,9.985,53102.26,1708587599999,529989.45637,1730,23483.70,234333.42893,0 -1708587600000,9.984,9.997,9.983,9.992,51333.35,1708587899999,512836.79672,1156,15862.46,158491.38278,0 -1708587900000,9.991,10.000,9.982,9.985,79287.56,1708588199999,792466.75237,1159,38400.87,383841.04464,0 -1708588200000,9.986,9.987,9.971,9.981,35486.59,1708588499999,354131.74966,957,16584.72,165512.50070,0 -1708588500000,9.981,9.985,9.972,9.980,19305.92,1708588799999,192677.54403,616,12150.76,121270.75187,0 -1708588800000,9.980,9.988,9.964,9.987,38015.97,1708589099999,379216.81601,1132,18808.98,187654.77978,0 -1708589100000,9.987,10.020,9.985,10.019,68261.62,1708589399999,683104.58295,2043,42615.01,426410.59331,0 -1708589400000,10.019,10.036,10.013,10.016,51316.62,1708589699999,514502.39103,1646,22584.16,226471.95571,0 -1708589700000,10.016,10.033,10.000,10.030,48264.38,1708589999999,483430.00700,1301,23169.90,232091.38047,0 -1708590000000,10.030,10.050,10.021,10.027,30992.82,1708590299999,311091.12017,1263,18391.27,184647.39948,0 -1708590300000,10.027,10.027,9.999,10.014,89634.29,1708590599999,897398.42994,1877,25536.68,255691.67345,0 -1708590600000,10.014,10.014,9.964,9.976,133548.69,1708590899999,1333545.61524,2588,47336.69,472699.32956,0 -1708590900000,9.977,9.999,9.973,9.998,28700.01,1708591199999,286565.20168,965,15463.29,154409.80869,0 -1708591200000,9.998,10.017,9.995,10.017,24645.95,1708591499999,246606.33670,922,11917.83,119260.44959,0 -1708591500000,10.016,10.020,10.001,10.017,17822.64,1708591799999,178448.42807,729,9305.16,93171.23721,0 -1708591800000,10.017,10.028,10.007,10.010,33654.64,1708592099999,337115.33747,949,20801.78,208385.98593,0 -1708592100000,10.011,10.020,9.997,10.002,58230.32,1708592399999,582835.29522,1254,29483.93,295138.87505,0 -1708592400000,10.002,10.008,9.976,9.979,58376.48,1708592699999,583128.53601,1710,23230.42,232078.92220,0 -1708592700000,9.980,9.996,9.975,9.985,29484.53,1708592999999,294440.26537,1026,13754.79,137347.90313,0 -1708593000000,9.986,9.988,9.977,9.984,35168.33,1708593299999,351079.13924,853,16866.59,168385.95405,0 -1708593300000,9.985,9.986,9.968,9.972,25498.69,1708593599999,254363.02508,913,11070.13,110435.34838,0 -1708593600000,9.971,9.984,9.971,9.980,22587.48,1708593899999,225398.73093,660,9820.54,97996.64450,0 -1708593900000,9.980,9.996,9.975,9.996,22343.52,1708594199999,223123.87716,812,14605.36,145851.37885,0 -1708594200000,9.996,9.999,9.984,9.994,30590.54,1708594499999,305662.73450,939,20953.10,209367.50075,0 -1708594500000,9.994,10.022,9.993,10.017,71394.32,1708594799999,714537.97837,1703,46866.61,469058.16304,0 -1708594800000,10.017,10.046,10.016,10.044,45275.31,1708595099999,454338.21882,1302,32719.77,328342.55335,0 -1708595100000,10.044,10.050,10.026,10.031,42017.40,1708595399999,421724.65108,1251,16349.38,164107.83905,0 -1708595400000,10.031,10.045,10.024,10.036,44662.23,1708595699999,448175.22294,1273,11886.34,119275.99947,0 -1708595700000,10.037,10.045,10.029,10.043,41153.40,1708595999999,413066.98978,1087,19482.45,195569.24344,0 -1708596000000,10.043,10.055,10.025,10.038,43381.97,1708596299999,435428.23647,1249,14666.74,147258.84764,0 -1708596300000,10.036,10.040,10.001,10.013,45197.20,1708596599999,452597.47369,1209,11749.28,117703.53397,0 -1708596600000,10.013,10.016,10.006,10.016,23913.10,1708596899999,239373.85106,779,11836.43,118485.67431,0 -1708596900000,10.015,10.019,10.008,10.013,42770.44,1708597199999,428299.10636,955,25426.90,254615.73433,0 -1708597200000,10.015,10.018,10.008,10.015,15851.05,1708597499999,158711.94425,711,7099.26,71086.64993,0 -1708597500000,10.014,10.019,10.010,10.010,22345.78,1708597799999,223788.32329,679,15125.46,151476.76527,0 -1708597800000,10.009,10.017,9.987,9.999,41676.91,1708598099999,416859.93777,1183,18998.45,190111.21921,0 -1708598100000,9.998,9.998,9.966,9.970,57925.38,1708598399999,578046.81304,1580,18504.36,184675.08986,0 -1708598400000,9.970,9.970,9.946,9.954,76719.21,1708598699999,763670.73849,1884,34595.94,344369.37716,0 -1708598700000,9.954,9.958,9.915,9.948,60472.16,1708598999999,600878.53031,1994,27622.12,274436.28905,0 -1708599000000,9.948,9.956,9.937,9.947,37751.48,1708599299999,375505.74144,1142,15454.00,153726.53490,0 -1708599300000,9.947,9.948,9.930,9.937,29320.22,1708599599999,291366.91829,825,10688.74,106216.78523,0 -1708599600000,9.937,9.940,9.899,9.915,60194.24,1708599899999,596712.62770,1694,23946.18,237444.24022,0 -1708599900000,9.915,9.918,9.901,9.910,19674.49,1708600199999,194996.36954,824,11085.74,109874.93207,0 -1708600200000,9.910,9.916,9.880,9.882,53537.20,1708600499999,529860.66101,1595,14935.30,147923.48418,0 -1708600500000,9.882,9.896,9.864,9.896,109893.28,1708600799999,1085647.45044,2397,67327.43,665311.06256,0 -1708600800000,9.896,9.918,9.893,9.917,102178.17,1708601099999,1011804.89066,1877,63804.66,631863.56743,0 -1708601100000,9.917,9.921,9.910,9.916,39369.67,1708601399999,390373.33420,993,18210.98,180578.17897,0 -1708601400000,9.916,9.935,9.916,9.930,40730.88,1708601699999,404309.67467,1182,23724.72,235469.12926,0 -1708601700000,9.929,9.931,9.921,9.923,32488.16,1708601999999,322496.18933,876,13543.79,134453.94608,0 -1708602000000,9.924,9.932,9.906,9.913,32310.91,1708602299999,320309.82832,844,19549.61,193776.83575,0 -1708602300000,9.912,9.914,9.888,9.908,66378.37,1708602599999,657122.23325,1233,24718.44,244701.54647,0 -1708602600000,9.908,9.911,9.895,9.900,51434.96,1708602899999,509377.70690,910,27155.99,268967.79836,0 -1708602900000,9.900,9.903,9.892,9.897,16126.14,1708603199999,159624.74978,600,8412.36,83271.74252,0 -1708603200000,9.897,9.897,9.878,9.892,50232.22,1708603499999,496674.31628,1171,20166.10,199413.65172,0 -1708603500000,9.893,9.923,9.890,9.912,38642.13,1708603799999,382871.08471,1009,23952.54,237302.07939,0 -1708603800000,9.912,9.919,9.899,9.904,26773.21,1708604099999,265268.35649,823,11282.99,111802.45566,0 -1708604100000,9.905,9.933,9.894,9.928,47094.00,1708604399999,467163.17631,1125,25717.08,255141.12202,0 -1708604400000,9.930,9.931,9.900,9.909,66588.70,1708604699999,660185.59858,4721,31739.95,314685.09509,0 -1708604700000,9.909,9.919,9.907,9.912,20605.56,1708604999999,204280.41172,725,14890.88,147633.73146,0 -1708605000000,9.912,9.916,9.872,9.887,57015.41,1708605299999,563743.31174,1501,32628.08,322517.89384,0 -1708605300000,9.888,9.889,9.851,9.858,88295.97,1708605599999,871173.32549,2081,27973.71,275996.08434,0 -1708605600000,9.858,9.864,9.827,9.862,77135.00,1708605899999,759633.59773,2215,26506.25,261098.98337,0 -1708605900000,9.863,9.872,9.844,9.860,53169.73,1708606199999,524217.30297,1280,25576.00,252150.80367,0 -1708606200000,9.860,9.871,9.853,9.856,50960.03,1708606499999,502466.67929,1249,21963.48,216576.72917,0 -1708606500000,9.855,9.873,9.853,9.873,19016.64,1708606799999,187636.65180,705,11938.87,117795.86078,0 -1708606800000,9.873,9.875,9.854,9.866,26098.08,1708607099999,257476.37842,914,15074.20,148735.62826,0 -1708607100000,9.866,9.867,9.854,9.860,26041.38,1708607399999,256759.14243,864,15502.56,152846.69507,0 -1708607400000,9.860,9.877,9.851,9.870,51234.71,1708607699999,505226.49935,1299,34784.20,342969.05647,0 -1708607700000,9.869,9.869,9.782,9.820,273450.61,1708607999999,2683830.09742,5253,112440.86,1103880.56162,0 -1708608000000,9.820,9.826,9.768,9.814,127870.06,1708608299999,1252966.30531,3434,61530.78,603226.10232,0 -1708608300000,9.813,9.831,9.788,9.828,51970.71,1708608599999,509756.80171,1805,21086.83,206922.59839,0 -1708608600000,9.828,9.843,9.807,9.830,61237.24,1708608899999,601854.31452,1964,20607.79,202573.09348,0 -1708608900000,9.829,9.840,9.813,9.824,46315.81,1708609199999,455083.86061,1224,24203.20,237801.89687,0 -1708609200000,9.823,9.824,9.775,9.776,72604.38,1708609499999,711329.62365,1922,39149.82,383611.84452,0 -1708609500000,9.777,9.794,9.744,9.750,143359.69,1708609799999,1400221.87067,3858,59744.28,583635.62326,0 -1708609800000,9.751,9.804,9.750,9.791,126612.29,1708610099999,1238756.76324,2494,75606.90,739548.85369,0 -1708610100000,9.791,9.811,9.783,9.801,58965.76,1708610399999,577636.42157,1442,24829.71,243262.71953,0 -1708610400000,9.802,9.814,9.788,9.803,58792.22,1708610699999,576300.16444,1958,28380.04,278236.83627,0 -1708610700000,9.802,9.826,9.786,9.820,54163.83,1708610999999,531060.90516,1490,30412.98,298249.10873,0 -1708611000000,9.821,9.839,9.821,9.835,84900.21,1708611299999,834650.76832,1656,39224.40,385581.24202,0 -1708611300000,9.834,9.840,9.810,9.815,61531.63,1708611599999,604634.31622,1371,24499.74,240733.89675,0 -1708611600000,9.815,9.830,9.809,9.822,62486.22,1708611899999,613635.51020,1424,32382.89,318022.11067,0 -1708611900000,9.823,9.840,9.823,9.832,48317.69,1708612199999,475010.25539,994,19871.15,195363.61171,0 -1708612200000,9.833,9.852,9.824,9.849,46103.78,1708612499999,453557.53972,1812,26729.14,262994.85635,0 -1708612500000,9.848,9.859,9.838,9.839,44001.11,1708612799999,433445.85621,1497,19413.88,191265.16019,0 -1708612800000,9.838,9.863,9.821,9.856,36243.36,1708613099999,356730.55208,1288,19203.13,188968.79591,0 -1708613100000,9.857,9.871,9.855,9.864,30091.10,1708613399999,296782.20223,1267,15711.88,154969.33579,0 -1708613400000,9.864,9.868,9.849,9.849,45049.76,1708613699999,444104.69149,884,22651.44,223294.89036,0 -1708613700000,9.848,9.891,9.847,9.881,44304.11,1708613999999,437780.53139,1416,26171.73,258574.62818,0 -1708614000000,9.882,9.902,9.877,9.882,46549.84,1708614299999,460465.08741,1645,24799.81,245345.78494,0 -1708614300000,9.881,9.898,9.869,9.888,45605.28,1708614599999,450678.22952,1404,25865.93,255569.08387,0 -1708614600000,9.887,9.898,9.883,9.888,29222.93,1708614899999,289006.21033,1029,13956.34,138019.92710,0 -1708614900000,9.888,9.900,9.883,9.893,20230.84,1708615199999,200097.22786,816,10272.69,101603.86888,0 -1708615200000,9.893,9.917,9.887,9.911,28635.62,1708615499999,283528.21999,1121,18875.41,186900.53588,0 -1708615500000,9.911,9.912,9.898,9.898,23604.66,1708615799999,233846.86915,821,9293.81,92083.28858,0 -1708615800000,9.899,9.946,9.892,9.943,73909.66,1708616099999,733709.77978,2257,33475.82,332264.44434,0 -1708616100000,9.942,9.974,9.942,9.959,80914.97,1708616399999,805864.32020,2725,44506.56,443266.59398,0 -1708616400000,9.960,9.972,9.952,9.962,32793.81,1708616699999,326640.04503,1225,13956.82,139010.04709,0 -1708616700000,9.962,9.962,9.930,9.941,47117.30,1708616999999,468549.11843,1463,16030.73,159382.92546,0 -1708617000000,9.940,9.946,9.925,9.929,26550.77,1708617299999,263796.30435,1035,10418.52,103530.80784,0 -1708617300000,9.930,9.948,9.929,9.948,22460.87,1708617599999,223234.81781,950,10464.00,104003.73119,0 -1708617600000,9.948,9.960,9.939,9.951,58595.42,1708617899999,582833.82248,1334,29678.14,295256.32035,0 -1708617900000,9.952,9.964,9.950,9.957,25676.08,1708618199999,255633.21457,1011,12106.07,120537.04376,0 -1708618200000,9.957,9.971,9.948,9.951,39288.62,1708618499999,391219.72280,1151,10289.65,102486.18931,0 -1708618500000,9.952,9.955,9.897,9.913,61694.03,1708618799999,611735.74042,1829,19689.92,195225.93262,0 -1708618800000,9.914,9.917,9.873,9.899,60424.70,1708619099999,597690.55831,2170,21770.30,215376.53450,0 -1708619100000,9.898,9.900,9.873,9.882,36769.68,1708619399999,363451.61215,1114,17560.41,173555.18921,0 -1708619400000,9.882,9.899,9.877,9.894,26410.44,1708619699999,261101.33112,989,15556.57,153788.22682,0 -1708619700000,9.894,9.909,9.893,9.906,22442.27,1708619999999,222225.42203,968,11265.25,111542.54678,0 -1708620000000,9.906,9.916,9.900,9.902,25152.60,1708620299999,249216.41418,841,11271.75,111679.67032,0 -1708620300000,9.902,9.908,9.867,9.882,49386.21,1708620599999,488035.70888,1379,20788.01,205405.55779,0 -1708620600000,9.881,9.883,9.855,9.860,43243.53,1708620899999,426666.40004,1318,22162.33,218698.29440,0 -1708620900000,9.861,9.861,9.841,9.849,101048.07,1708621199999,995215.32879,1554,67753.35,667273.91202,0 -1708621200000,9.848,9.888,9.848,9.881,72860.96,1708621499999,718927.19589,1687,46918.50,462969.56945,0 -1708621500000,9.880,9.892,9.871,9.884,45952.15,1708621799999,454023.22856,1307,17800.72,175894.12746,0 -1708621800000,9.885,9.886,9.872,9.873,20069.96,1708622099999,198250.46131,631,8593.75,84877.02990,0 -1708622100000,9.872,9.893,9.871,9.891,26295.66,1708622399999,259889.54517,799,16018.63,158320.87784,0 -1708622400000,9.890,9.892,9.855,9.855,109096.43,1708622699999,1076931.72601,1340,76994.49,760052.89451,0 -1708622700000,9.856,9.857,9.846,9.854,43052.49,1708622999999,424122.37837,811,27654.97,272443.41907,0 -1708623000000,9.855,9.881,9.846,9.880,38149.36,1708623299999,376222.43802,1588,20697.66,204126.11990,0 -1708623300000,9.880,9.903,9.880,9.894,57752.63,1708623599999,571402.68284,1253,23896.68,236433.21684,0 -1708623600000,9.893,9.910,9.893,9.909,45962.94,1708623899999,455199.83840,1129,30872.79,305748.30605,0 -1708623900000,9.908,9.910,9.883,9.897,78675.95,1708624199999,778750.02674,1166,21735.35,215080.24399,0 -1708624200000,9.895,9.911,9.892,9.906,16687.49,1708624499999,165221.37358,664,10520.36,104164.52302,0 -1708624500000,9.906,9.907,9.900,9.904,17305.72,1708624799999,171381.59900,657,7766.06,76905.94358,0 -1708624800000,9.902,9.908,9.891,9.893,20783.26,1708625099999,205743.23492,1245,9791.78,96938.12613,0 -1708625100000,9.892,9.905,9.881,9.905,22239.48,1708625399999,220059.79088,813,10115.56,100102.11900,0 -1708625400000,9.904,9.904,9.888,9.893,15738.03,1708625699999,155716.85549,737,4737.84,46874.64587,0 -1708625700000,9.893,9.893,9.878,9.889,13312.05,1708625999999,131567.07162,644,5535.66,54710.52877,0 -1708626000000,9.889,9.897,9.888,9.896,14811.51,1708626299999,146537.57326,554,6665.98,65953.27500,0 -1708626300000,9.896,9.929,9.896,9.919,55931.00,1708626599999,554579.94205,1332,36046.45,357394.89294,0 -1708626600000,9.918,9.920,9.889,9.899,52505.85,1708626899999,519897.22064,1152,12466.24,123463.88706,0 -1708626900000,9.898,9.932,9.894,9.930,32746.33,1708627199999,324789.30627,881,21234.19,210621.69446,0 -1708627200000,9.930,9.942,9.926,9.936,27035.11,1708627499999,268527.27360,864,10863.54,107924.61802,0 -1708627500000,9.936,9.960,9.931,9.956,41506.25,1708627799999,412909.62198,1340,22094.44,219820.16759,0 -1708627800000,9.955,9.965,9.934,9.944,54174.85,1708628099999,539142.51698,1230,12285.66,122277.21912,0 -1708628100000,9.945,9.958,9.942,9.949,24406.08,1708628399999,242889.87640,852,13717.55,136522.36513,0 -1708628400000,9.947,9.947,9.917,9.919,35274.11,1708628699999,350295.07949,978,13130.67,130374.11190,0 -1708628700000,9.918,9.918,9.899,9.907,51368.08,1708628999999,509141.51533,981,23465.38,232589.83656,0 -1708629000000,9.906,9.913,9.887,9.913,37502.06,1708629299999,371261.26121,997,16674.70,165092.85484,0 -1708629300000,9.913,9.919,9.907,9.913,73173.57,1708629599999,725580.16303,785,20026.51,198561.54687,0 -1708629600000,9.912,9.923,9.891,9.923,32306.71,1708629899999,320053.09707,796,20431.08,202437.83366,0 -1708629900000,9.923,9.935,9.914,9.935,31535.55,1708630199999,313045.77223,756,11531.50,114455.43819,0 -1708630200000,9.936,9.938,9.928,9.935,18409.80,1708630499999,182879.79131,777,11893.80,118154.26865,0 -1708630500000,9.936,9.940,9.917,9.931,35269.85,1708630799999,350069.89976,771,16808.81,166834.97863,0 -1708630800000,9.931,9.933,9.905,9.906,24175.14,1708631099999,239832.59619,834,13759.34,136516.74143,0 -1708631100000,9.907,9.920,9.900,9.906,24602.63,1708631399999,243786.00847,807,15503.74,153634.22418,0 -1708631400000,9.905,9.919,9.902,9.905,13811.49,1708631699999,136867.01148,539,5924.09,58707.36568,0 -1708631700000,9.906,9.911,9.893,9.908,15734.16,1708631999999,155814.41788,625,8496.30,84146.29905,0 -1708632000000,9.909,9.909,9.888,9.898,58641.63,1708632299999,580402.89354,1382,12950.66,128185.20776,0 -1708632300000,9.897,9.912,9.893,9.905,12875.72,1708632599999,127506.67597,577,7734.00,76589.98930,0 -1708632600000,9.905,9.922,9.902,9.920,12353.66,1708632899999,122439.13533,569,8689.70,86133.20495,0 -1708632900000,9.921,9.930,9.915,9.926,14978.60,1708633199999,148644.23680,673,6863.30,68117.95868,0 -1708633200000,9.926,9.929,9.913,9.916,18156.84,1708633499999,180144.39564,672,7835.10,77738.02404,0 -1708633500000,9.916,9.964,9.913,9.960,65493.34,1708633799999,651157.16970,1722,34541.30,343256.40109,0 -1708633800000,9.961,9.991,9.932,9.951,165739.22,1708634099999,1650955.83727,4326,84781.23,844713.10194,0 -1708634100000,9.949,9.987,9.949,9.977,152628.17,1708634399999,1522078.99576,2791,58838.78,586782.12688,0 -1708634400000,9.977,10.001,9.977,9.998,198975.80,1708634699999,1988585.19228,2910,76166.79,761164.05459,0 -1708634700000,9.998,9.998,9.949,9.969,89410.20,1708634999999,891395.30461,2096,48392.99,482423.12747,0 -1708635000000,9.969,9.984,9.962,9.976,53984.58,1708635299999,538372.44025,1523,19829.23,197760.10472,0 -1708635300000,9.976,9.987,9.960,9.981,31880.71,1708635599999,317944.29638,1307,16997.68,169544.71879,0 -1708635600000,9.982,9.985,9.962,9.964,27043.53,1708635899999,269736.53931,1044,13488.90,134552.46324,0 -1708635900000,9.964,9.966,9.932,9.940,67745.38,1708636199999,673763.61021,1641,21429.45,213147.75997,0 -1708636200000,9.940,9.950,9.925,9.933,61868.96,1708636499999,614698.29972,1083,41847.09,415787.60757,0 -1708636500000,9.932,9.932,9.904,9.914,56388.55,1708636799999,559186.32776,1365,21920.12,217377.61130,0 -1708636800000,9.913,9.918,9.904,9.912,19261.52,1708637099999,190896.79148,722,8080.36,80081.73298,0 -1708637100000,9.912,9.920,9.895,9.910,49057.00,1708637399999,486055.64296,1012,18149.03,179877.42359,0 -1708637400000,9.910,9.916,9.867,9.882,92733.60,1708637699999,916610.23827,1730,20735.40,204992.51325,0 -1708637700000,9.881,9.892,9.860,9.868,39557.21,1708637999999,390565.39532,1122,19144.77,189032.54547,0 -1708638000000,9.868,9.891,9.860,9.888,27584.12,1708638299999,272409.44664,855,15718.21,155245.25006,0 -1708638300000,9.886,9.886,9.863,9.863,22407.00,1708638599999,221196.64252,864,11536.44,113879.40415,0 -1708638600000,9.863,9.882,9.863,9.877,15331.08,1708638899999,151373.31446,660,7983.17,78822.27634,0 -1708638900000,9.876,9.907,9.872,9.896,39034.24,1708639199999,386206.33657,1202,11511.56,113871.73553,0 -1708639200000,9.897,9.913,9.895,9.897,29238.71,1708639499999,289562.41247,996,10957.16,108505.15415,0 -1708639500000,9.896,9.906,9.860,9.862,59861.85,1708639799999,591661.80325,1462,14356.81,141916.89005,0 -1708639800000,9.863,9.873,9.849,9.867,34125.70,1708640099999,336510.24444,1196,19417.43,191512.28321,0 -1708640100000,9.868,9.897,9.868,9.877,67084.35,1708640399999,663148.18186,1173,29833.88,294818.23103,0 -1708640400000,9.877,9.883,9.860,9.870,48706.36,1708640699999,480899.21078,863,24841.89,245243.68605,0 -1708640700000,9.869,9.869,9.803,9.805,100579.98,1708640999999,988506.36684,2763,42278.22,415412.09380,0 -1708641000000,9.806,9.865,9.804,9.864,63380.76,1708641299999,623329.83579,1637,45714.87,449421.25401,0 -1708641300000,9.864,9.883,9.860,9.882,17286.77,1708641599999,170647.65573,935,11354.16,112079.93461,0 -1708641600000,9.883,9.893,9.867,9.880,33669.47,1708641899999,332536.64825,1023,6349.84,62757.83149,0 -1708641900000,9.879,9.892,9.878,9.892,8564.88,1708642199999,84661.69101,568,3873.26,38291.98244,0 -1708642200000,9.892,9.897,9.891,9.896,10095.49,1708642499999,99875.22622,452,5085.70,50314.89730,0 -1708642500000,9.897,9.900,9.878,9.885,19344.80,1708642799999,191367.82310,628,5503.51,54439.76251,0 -1708642800000,9.884,9.900,9.863,9.869,45962.18,1708643099999,454077.65417,1260,13677.21,135183.45715,0 -1708643100000,9.870,9.874,9.855,9.855,32072.73,1708643399999,316259.98227,944,17814.77,175664.22256,0 -1708643400000,9.855,9.858,9.819,9.835,85104.56,1708643699999,836594.88258,1560,46794.95,459915.43280,0 -1708643700000,9.834,9.840,9.821,9.822,31311.81,1708643999999,307780.37937,986,7158.45,70370.54679,0 -1708644000000,9.823,9.845,9.821,9.838,47651.89,1708644299999,468551.42326,1158,21387.11,210281.48596,0 -1708644300000,9.837,9.855,9.832,9.836,30988.74,1708644599999,305068.88554,986,16705.99,164484.75703,0 -1708644600000,9.837,9.839,9.827,9.835,24518.87,1708644899999,241105.85375,856,7737.66,76089.03502,0 -1708644900000,9.835,9.842,9.816,9.821,20292.75,1708645199999,199473.45495,1011,6620.02,65067.20752,0 -1708645200000,9.821,9.822,9.786,9.792,49058.15,1708645499999,480711.82902,1772,13975.44,136927.61186,0 -1708645500000,9.792,9.824,9.790,9.817,27153.74,1708645799999,266336.86310,1149,15863.05,155594.19396,0 -1708645800000,9.816,9.818,9.786,9.787,71955.29,1708646099999,705341.37156,1542,27995.01,274458.11860,0 -1708646100000,9.786,9.803,9.780,9.794,26278.33,1708646399999,257197.48578,930,10100.66,98889.71774,0 -1708646400000,9.794,9.819,9.777,9.782,87889.86,1708646699999,861403.85458,2232,51990.38,509655.55055,0 -1708646700000,9.781,9.813,9.778,9.808,30915.40,1708646999999,302825.59760,1193,21148.38,207129.11511,0 -1708647000000,9.809,9.820,9.798,9.806,24582.00,1708647299999,241118.15450,1125,14074.72,138059.95609,0 -1708647300000,9.806,9.829,9.801,9.829,33937.00,1708647599999,333158.13615,1385,21508.57,211136.10480,0 -1708647600000,9.829,9.845,9.825,9.841,20024.74,1708647899999,196932.07247,1099,14964.52,147174.02618,0 -1708647900000,9.841,9.852,9.837,9.849,20552.65,1708648199999,202335.71087,842,10077.65,99214.26665,0 -1708648200000,9.850,9.860,9.839,9.853,29086.04,1708648499999,286553.67822,980,14450.73,142380.94667,0 -1708648500000,9.853,9.866,9.834,9.863,33971.47,1708648799999,334486.60423,980,15465.29,152343.36338,0 -1708648800000,9.863,9.864,9.853,9.861,17608.63,1708649099999,173607.00018,718,6424.36,63343.97961,0 -1708649100000,9.860,9.874,9.848,9.871,22114.89,1708649399999,218123.53363,868,13951.89,137628.17284,0 -1708649400000,9.871,9.876,9.861,9.865,19985.59,1708649699999,197216.35889,700,9212.42,90927.57455,0 -1708649700000,9.865,9.871,9.862,9.870,12396.75,1708649999999,122312.78116,500,4496.60,44365.17030,0 -1708650000000,9.870,9.877,9.867,9.869,14860.36,1708650299999,146705.50212,687,5164.33,50988.07653,0 -1708650300000,9.869,9.882,9.866,9.866,31103.29,1708650599999,307081.96935,749,15844.41,156424.31052,0 -1708650600000,9.867,9.878,9.858,9.864,43150.53,1708650899999,425985.82980,852,15118.24,149229.35458,0 -1708650900000,9.864,9.868,9.846,9.851,12966.02,1708651199999,127820.58570,654,4701.28,46361.92570,0 -1708651200000,9.850,9.853,9.829,9.831,25098.11,1708651499999,246986.80503,838,10506.13,103394.23837,0 -1708651500000,9.830,9.859,9.827,9.857,28957.80,1708651799999,285104.19665,784,21368.12,210395.10672,0 -1708651800000,9.858,9.881,9.857,9.861,27833.66,1708652099999,274723.64562,1033,19199.25,189518.56499,0 -1708652100000,9.862,9.883,9.862,9.867,11458.06,1708652399999,113140.39795,670,6599.27,65161.62716,0 -1708652400000,9.867,9.870,9.850,9.858,35024.09,1708652699999,345257.58664,826,6283.71,61962.20523,0 -1708652700000,9.858,9.860,9.847,9.852,27934.53,1708652999999,275239.64481,909,7814.27,77005.02224,0 -1708653000000,9.852,9.860,9.841,9.856,72237.48,1708653299999,711523.31071,1027,35775.32,352434.95207,0 -1708653300000,9.855,9.856,9.832,9.833,36508.03,1708653599999,359366.85093,888,9163.17,90199.79140,0 -1708653600000,9.833,9.862,9.830,9.859,32070.93,1708653899999,315969.57122,1104,21334.57,210203.27943,0 -1708653900000,9.859,9.877,9.859,9.865,18491.50,1708654199999,182476.02798,855,5895.51,58176.10652,0 -1708654200000,9.864,9.877,9.861,9.872,16466.39,1708654499999,162530.68119,749,7677.14,75786.51787,0 -1708654500000,9.871,9.874,9.859,9.862,17536.07,1708654799999,173006.89197,701,5873.53,57949.18933,0 -1708654800000,9.861,9.870,9.853,9.861,11612.65,1708655099999,114527.54244,639,6025.81,59427.13999,0 -1708655100000,9.861,9.862,9.834,9.836,11640.80,1708655399999,114632.69727,662,3520.59,34663.84085,0 -1708655400000,9.836,9.845,9.818,9.839,40053.88,1708655699999,393731.85304,1193,17476.29,171785.62604,0 -1708655700000,9.839,9.858,9.839,9.851,13106.65,1708655999999,129109.30195,655,5875.51,57873.49780,0 -1708656000000,9.852,9.875,9.846,9.872,14455.18,1708656299999,142505.04654,707,10635.94,104848.44686,0 -1708656300000,9.873,9.874,9.832,9.835,11753.88,1708656599999,115804.63546,727,2151.95,21204.17514,0 -1708656600000,9.834,9.834,9.785,9.788,82080.79,1708656899999,804376.29247,2488,44178.92,432877.11823,0 -1708656900000,9.787,9.788,9.752,9.775,123965.47,1708657199999,1210978.32641,3199,57015.31,557029.17900,0 -1708657200000,9.774,9.783,9.735,9.769,123983.86,1708657499999,1209758.14501,3240,68289.21,666500.93829,0 -1708657500000,9.768,9.775,9.728,9.745,71552.26,1708657799999,697215.94286,2350,35735.71,348281.28580,0 -1708657800000,9.745,9.766,9.734,9.762,62857.66,1708658099999,612884.14991,1870,34503.17,336345.08345,0 -1708658100000,9.763,9.778,9.741,9.776,40438.54,1708658399999,394578.59029,1452,18054.99,176227.42770,0 -1708658400000,9.775,9.779,9.766,9.771,14661.44,1708658699999,143270.24184,756,6373.16,62271.46989,0 -1708658700000,9.770,9.777,9.754,9.777,18849.85,1708658999999,184068.89433,616,12029.56,117465.95916,0 -1708659000000,9.776,9.781,9.754,9.763,33531.08,1708659299999,327466.50199,899,7544.31,73722.03059,0 -1708659300000,9.763,9.775,9.762,9.771,8922.04,1708659599999,87158.24619,410,5297.65,51750.47742,0 -1708659600000,9.770,9.798,9.762,9.789,43754.61,1708659899999,428192.81990,807,16122.81,157750.69985,0 -1708659900000,9.788,9.794,9.773,9.777,30999.81,1708660199999,303381.39405,698,8975.22,87846.87305,0 -1708660200000,9.777,9.791,9.776,9.777,12587.39,1708660499999,123124.75772,496,4510.37,44124.25728,0 -1708660500000,9.778,9.787,9.775,9.787,10282.34,1708660799999,100557.74733,416,6196.79,60602.58544,0 -1708660800000,9.787,9.787,9.752,9.754,34213.87,1708661099999,334211.25154,1124,9412.12,91929.54667,0 -1708661100000,9.754,9.760,9.732,9.735,63053.77,1708661399999,614319.60850,1674,30970.74,301702.83244,0 -1708661400000,9.736,9.756,9.735,9.751,38899.77,1708661699999,379209.12910,1070,15824.16,154254.79738,0 -1708661700000,9.751,9.776,9.723,9.774,51359.90,1708661999999,500950.69928,1702,24284.85,236912.37227,0 -1708662000000,9.773,9.792,9.769,9.790,24425.16,1708662299999,238894.86491,1067,13177.00,128898.56676,0 -1708662300000,9.789,9.800,9.782,9.798,18991.15,1708662599999,185956.92855,773,10707.61,104867.76502,0 -1708662600000,9.798,9.810,9.797,9.801,26892.92,1708662899999,263599.79552,911,13133.43,128729.77860,0 -1708662900000,9.800,9.802,9.790,9.798,16369.66,1708663199999,160363.81066,744,6418.57,62876.84898,0 -1708663200000,9.799,9.805,9.786,9.803,17608.52,1708663499999,172513.20537,704,9555.20,93635.46150,0 -1708663500000,9.800,9.808,9.793,9.805,12132.28,1708663799999,118914.90575,601,6422.30,62946.63232,0 -1708663800000,9.805,9.809,9.794,9.794,21741.93,1708664099999,213085.80170,627,8235.42,80719.17167,0 -1708664100000,9.793,9.806,9.789,9.794,14820.81,1708664399999,145163.37503,591,7023.44,68796.91213,0 -1708664400000,9.794,9.800,9.783,9.798,13476.55,1708664699999,131948.08578,710,6761.69,66205.88402,0 -1708664700000,9.798,9.806,9.793,9.806,12580.44,1708664999999,123265.14251,536,5586.68,54740.84732,0 -1708665000000,9.807,9.820,9.807,9.819,17771.09,1708665299999,174427.50156,737,8064.69,79154.38339,0 -1708665300000,9.820,9.826,9.809,9.821,26998.20,1708665599999,265096.50655,702,12031.43,118151.14002,0 -1708665600000,9.821,9.830,9.819,9.824,16434.22,1708665899999,161448.11855,620,11241.95,110440.76177,0 -1708665900000,9.823,9.826,9.808,9.820,10422.93,1708666199999,102319.62522,526,5088.73,49954.01253,0 -1708666200000,9.820,9.824,9.809,9.819,10741.06,1708666499999,105452.18085,560,5621.05,55187.81214,0 -1708666500000,9.820,9.836,9.820,9.822,13765.99,1708666799999,135313.83446,745,9573.39,94113.12336,0 -1708666800000,9.822,9.827,9.815,9.818,12078.29,1708667099999,118598.36841,579,5491.96,53924.92643,0 -1708667100000,9.818,9.818,9.802,9.806,16082.65,1708667399999,157754.12927,616,4891.08,47970.00012,0 -1708667400000,9.805,9.809,9.799,9.807,9863.75,1708667699999,96689.92267,456,4825.95,47308.43167,0 -1708667700000,9.808,9.835,9.808,9.828,54664.21,1708667999999,537023.10457,959,42414.73,416682.59899,0 -1708668000000,9.828,9.829,9.819,9.826,16301.38,1708668299999,160139.81390,769,7334.24,72045.57427,0 -1708668300000,9.826,9.845,9.826,9.834,36061.85,1708668599999,354712.53600,1040,20328.64,199965.07335,0 -1708668600000,9.833,9.833,9.823,9.833,10397.27,1708668899999,102188.14019,521,5807.00,57072.34499,0 -1708668900000,9.833,9.838,9.824,9.826,22041.34,1708669199999,216695.00782,588,16623.77,163427.89824,0 -1708669200000,9.826,9.839,9.818,9.838,15740.37,1708669499999,154668.36389,540,6057.46,59542.57275,0 -1708669500000,9.838,9.838,9.822,9.823,18861.20,1708669799999,185347.78403,481,9423.39,92601.06048,0 -1708669800000,9.823,9.831,9.816,9.819,17343.49,1708670099999,170351.40914,572,11884.86,116733.44594,0 -1708670100000,9.818,9.833,9.818,9.831,11353.35,1708670399999,111555.61855,523,7340.06,72114.70445,0 -1708670400000,9.830,9.840,9.823,9.836,30286.77,1708670699999,297726.60007,609,13167.36,129422.52389,0 -1708670700000,9.836,9.856,9.833,9.850,38549.24,1708670999999,379330.18101,902,25226.66,248270.33215,0 -1708671000000,9.849,9.854,9.845,9.853,22613.46,1708671299999,222745.35838,563,15698.63,154631.84081,0 -1708671300000,9.853,9.859,9.828,9.843,86662.09,1708671599999,852573.54808,1227,16281.34,160219.16582,0 -1708671600000,9.843,9.843,9.821,9.842,36346.67,1708671899999,357367.89966,950,22114.85,217446.38876,0 -1708671900000,9.842,9.845,9.833,9.839,17765.78,1708672199999,174785.78530,564,6922.94,68103.44474,0 -1708672200000,9.841,9.849,9.836,9.847,21746.32,1708672499999,214031.85266,669,14717.03,144840.49497,0 -1708672500000,9.847,9.848,9.835,9.839,24307.27,1708672799999,239205.82107,760,7465.51,73460.88107,0 -1708672800000,9.840,9.845,9.812,9.820,42119.70,1708673099999,413850.07772,1038,12066.07,118610.72502,0 -1708673100000,9.821,9.826,9.803,9.809,24368.39,1708673399999,239104.51714,827,8249.71,80960.06360,0 -1708673400000,9.809,9.809,9.785,9.796,52529.07,1708673699999,514411.09635,1199,18091.23,177129.56721,0 -1708673700000,9.797,9.823,9.789,9.818,26451.88,1708673999999,259499.08827,935,13634.94,133774.90934,0 -1708674000000,9.819,9.819,9.797,9.804,22146.59,1708674299999,217150.48089,750,7605.87,74579.22727,0 -1708674300000,9.804,9.805,9.761,9.764,38959.75,1708674599999,381067.92841,1245,18557.64,181531.17689,0 -1708674600000,9.764,9.784,9.750,9.771,69018.63,1708674899999,673966.88796,1725,44207.89,431735.53206,0 -1708674900000,9.772,9.787,9.770,9.786,36184.49,1708675199999,353801.21166,1106,22241.23,217498.60555,0 -1708675200000,9.784,9.787,9.757,9.783,43356.97,1708675499999,423737.92518,1332,26362.62,257655.36124,0 -1708675500000,9.783,9.802,9.771,9.802,23163.49,1708675799999,226729.41797,1021,12351.84,120933.99805,0 -1708675800000,9.802,9.816,9.792,9.816,28452.41,1708676099999,278862.18355,943,12787.87,125363.49921,0 -1708676100000,9.816,9.818,9.800,9.802,25634.32,1708676399999,251426.27362,975,8669.54,85031.78404,0 -1708676400000,9.803,9.807,9.788,9.802,20545.20,1708676699999,201302.38925,861,9374.31,91855.27566,0 -1708676700000,9.803,9.804,9.783,9.785,16346.88,1708676999999,160072.12633,711,7902.04,77374.71660,0 -1708677000000,9.784,9.787,9.753,9.779,72403.55,1708677299999,707560.86976,1478,39082.99,381979.85334,0 -1708677300000,9.780,9.790,9.732,9.779,116646.08,1708677599999,1138334.51474,2281,49444.16,482632.03667,0 -1708677600000,9.778,9.778,9.749,9.759,54419.31,1708677899999,531202.50811,1350,31636.87,308817.87196,0 -1708677900000,9.758,9.770,9.727,9.732,63248.53,1708678199999,616307.15318,1824,22439.97,218689.42619,0 -1708678200000,9.733,9.737,9.677,9.731,314631.79,1708678499999,3054490.46064,6679,136278.47,1323796.42515,0 -1708678500000,9.731,9.744,9.719,9.735,53781.77,1708678799999,523445.56959,1677,29311.95,285317.17685,0 -1708678800000,9.734,9.752,9.729,9.745,30829.22,1708679099999,300334.92930,1282,16503.56,160778.51607,0 -1708679100000,9.747,9.757,9.726,9.753,44738.52,1708679399999,435810.04380,1582,20203.16,196855.71793,0 -1708679400000,9.753,9.764,9.735,9.763,34115.02,1708679699999,332686.85152,1049,18558.40,180981.55040,0 -1708679700000,9.764,9.782,9.758,9.775,35498.41,1708679999999,346909.04632,1273,20222.70,197635.91910,0 -1708680000000,9.776,9.778,9.750,9.765,21474.03,1708680299999,209654.52165,821,11977.08,116915.24348,0 -1708680300000,9.765,9.774,9.751,9.770,37307.63,1708680599999,364280.93662,1053,14886.46,145335.95030,0 -1708680600000,9.770,9.786,9.767,9.771,46662.95,1708680899999,456287.25490,1004,24001.32,234721.14146,0 -1708680900000,9.772,9.788,9.769,9.781,17195.73,1708681199999,168131.68026,724,7811.32,76376.89631,0 -1708681200000,9.782,9.809,9.782,9.808,22389.67,1708681499999,219312.85547,1052,14296.92,140057.93886,0 -1708681500000,9.809,9.813,9.777,9.779,37410.48,1708681799999,366442.72123,1251,10117.99,99104.26342,0 -1708681800000,9.780,9.803,9.775,9.799,27902.88,1708682099999,273175.49684,845,15834.19,154998.73860,0 -1708682100000,9.800,9.818,9.799,9.816,18746.53,1708682399999,183931.35032,763,10648.18,104471.91869,0 -1708682400000,9.816,9.827,9.815,9.824,31837.78,1708682699999,312681.12384,1171,17401.30,170900.39820,0 -1708682700000,9.824,9.827,9.794,9.827,72523.13,1708682999999,711248.41655,1297,17046.36,167204.47950,0 -1708683000000,9.827,9.835,9.822,9.831,20914.52,1708683299999,205542.19246,904,10915.78,107272.31429,0 -1708683300000,9.830,9.831,9.811,9.827,28765.71,1708683599999,282473.51276,918,10862.79,106680.64539,0 -1708683600000,9.828,9.856,9.827,9.853,35191.22,1708683899999,346347.39013,1220,25131.93,247358.10424,0 -1708683900000,9.853,9.857,9.840,9.850,34250.65,1708684199999,337414.82249,1138,20490.21,201876.15641,0 -1708684200000,9.849,9.866,9.841,9.845,39176.80,1708684499999,386011.84704,1249,18799.94,185286.28188,0 -1708684500000,9.844,9.863,9.840,9.861,23842.50,1708684799999,234942.92368,865,12554.32,123721.07618,0 -1708684800000,9.861,9.861,9.848,9.857,24264.82,1708685099999,239117.85717,684,5697.68,56151.58569,0 -1708685100000,9.857,9.874,9.856,9.862,38910.98,1708685399999,383859.76516,963,14381.35,141889.58336,0 -1708685400000,9.862,9.868,9.854,9.861,22159.93,1708685699999,218516.89692,645,10247.99,101041.46066,0 -1708685700000,9.863,9.871,9.854,9.862,18544.37,1708685999999,182955.72550,599,7119.40,70242.09227,0 -1708686000000,9.861,9.870,9.847,9.859,32775.80,1708686299999,323186.25621,964,19160.69,188914.30578,0 -1708686300000,9.858,9.872,9.843,9.872,31476.71,1708686599999,310190.54570,985,17155.93,169102.28174,0 -1708686600000,9.871,9.881,9.857,9.877,65296.92,1708686899999,644510.51208,1467,31751.16,313448.40230,0 -1708686900000,9.876,9.897,9.866,9.880,36172.03,1708687199999,357602.40668,1362,19250.85,190317.98226,0 -1708687200000,9.880,9.884,9.865,9.874,18498.34,1708687499999,182621.92869,742,8290.59,81862.53149,0 -1708687500000,9.873,9.875,9.860,9.873,14821.85,1708687799999,146293.38569,596,9170.16,90521.88541,0 -1708687800000,9.873,9.878,9.865,9.867,15572.19,1708688099999,153741.77442,962,5923.09,58486.83325,0 -1708688100000,9.868,9.885,9.867,9.884,8869.85,1708688399999,87626.97547,466,6262.08,61867.31047,0 -1708688400000,9.883,9.884,9.867,9.877,13985.98,1708688699999,138133.81096,513,5637.86,55672.54170,0 -1708688700000,9.878,9.889,9.877,9.880,10659.52,1708688999999,105341.86679,469,7941.56,78481.23286,0 -1708689000000,9.880,9.883,9.870,9.875,12111.70,1708689299999,119627.88756,488,4274.12,42218.78398,0 -1708689300000,9.874,9.884,9.865,9.881,21470.13,1708689599999,211976.59026,508,11205.82,110620.70600,0 -1708689600000,9.880,9.883,9.851,9.860,29469.37,1708689899999,290791.04679,987,10622.19,104812.09308,0 -1708689900000,9.859,9.862,9.839,9.850,53881.84,1708690199999,530774.27710,1296,14550.66,143344.64276,0 -1708690200000,9.850,9.854,9.835,9.853,25049.99,1708690499999,246557.98771,863,12210.32,120165.67822,0 -1708690500000,9.853,9.858,9.839,9.853,15106.04,1708690799999,148782.49736,562,7228.11,71197.29824,0 -1708690800000,9.852,9.852,9.817,9.827,46182.63,1708691099999,454025.03320,1328,18326.10,180165.29114,0 -1708691100000,9.827,9.827,9.788,9.794,93603.29,1708691399999,917568.62247,2213,37153.88,364310.03343,0 -1708691400000,9.795,9.814,9.787,9.813,66730.12,1708691699999,654064.76885,1399,44717.09,438386.35911,0 -1708691700000,9.812,9.827,9.806,9.808,65759.82,1708691999999,645689.94913,1025,18488.29,181496.24907,0 -1708692000000,9.809,9.822,9.801,9.821,16554.77,1708692299999,162459.11526,687,8418.87,82617.26725,0 -1708692300000,9.821,9.833,9.812,9.831,30155.69,1708692599999,296280.43264,886,15415.62,151458.37098,0 -1708692600000,9.832,9.836,9.824,9.826,21066.41,1708692899999,207117.31037,655,9436.74,92788.81271,0 -1708692900000,9.826,9.828,9.801,9.810,35571.66,1708693199999,348964.13690,853,15277.25,149863.82811,0 -1708693200000,9.810,9.824,9.806,9.821,16103.77,1708693499999,158076.84965,776,10319.14,101296.78754,0 -1708693500000,9.820,9.856,9.818,9.838,32861.60,1708693799999,323307.36379,1111,16490.68,162207.37658,0 -1708693800000,9.837,9.840,9.794,9.821,96502.67,1708694099999,947196.55540,2011,33283.56,326585.00720,0 -1708694100000,9.821,9.860,9.814,9.853,51348.76,1708694399999,504798.96970,1172,23183.82,227981.86397,0 -1708694400000,9.853,9.858,9.839,9.848,22589.89,1708694699999,222499.26698,930,8772.10,86405.99098,0 -1708694700000,9.848,9.850,9.833,9.841,22137.22,1708694999999,217838.79186,666,14134.35,139090.67220,0 -1708695000000,9.842,9.865,9.840,9.862,20738.31,1708695299999,204372.52241,757,11331.09,111662.35387,0 -1708695300000,9.863,9.867,9.834,9.842,25191.85,1708695599999,247967.74177,935,9308.33,91633.27107,0 -1708695600000,9.841,9.859,9.833,9.859,14185.88,1708695899999,139614.50058,647,8047.68,79208.39054,0 -1708695900000,9.859,9.864,9.847,9.854,29907.00,1708696199999,294728.91708,919,14913.74,146973.21888,0 -1708696200000,9.855,9.885,9.852,9.877,45217.23,1708696499999,446450.49350,1114,25939.73,256110.96152,0 -1708696500000,9.878,9.887,9.875,9.885,28907.28,1708696799999,285644.47901,895,13324.35,131657.62046,0 -1708696800000,9.885,9.890,9.876,9.884,30104.16,1708697099999,297569.10130,1040,12882.93,127365.66825,0 -1708697100000,9.884,9.884,9.842,9.852,63605.20,1708697399999,626907.37218,1619,21124.94,208225.73615,0 -1708697400000,9.853,9.879,9.853,9.874,20342.17,1708697699999,200790.13062,827,11016.95,108738.32097,0 -1708697700000,9.875,9.898,9.864,9.895,40499.69,1708697999999,400213.80978,1175,22539.90,222807.15941,0 -1708698000000,9.894,9.926,9.891,9.906,83783.93,1708698299999,830019.95007,2367,50599.81,501338.10872,0 -1708698300000,9.904,9.919,9.904,9.911,53338.57,1708698599999,528633.93756,1293,25453.92,252273.00524,0 -1708698600000,9.910,9.939,9.902,9.906,75159.08,1708698899999,745246.71552,2196,33459.39,331839.52318,0 -1708698900000,9.905,9.921,9.846,9.851,95410.92,1708699199999,943020.40085,2771,48005.23,474423.40727,0 -1708699200000,9.849,9.884,9.834,9.873,126054.11,1708699499999,1242831.02572,2885,54238.33,534835.80951,0 -1708699500000,9.873,9.883,9.840,9.879,76680.97,1708699799999,755916.07263,2271,38333.26,377906.32525,0 -1708699800000,9.878,9.909,9.871,9.909,49656.16,1708700099999,490810.69770,1606,24392.34,241121.12149,0 -1708700100000,9.908,9.938,9.904,9.936,79579.76,1708700399999,789885.21502,2620,44835.71,445054.44093,0 -1708700400000,9.936,9.956,9.889,9.927,178637.69,1708700699999,1773578.75647,4321,86055.35,854692.97836,0 -1708700700000,9.926,9.941,9.882,9.912,94587.02,1708700999999,937247.09281,2815,42611.82,422325.94352,0 -1708701000000,9.912,9.931,9.878,9.910,100573.44,1708701299999,996331.49722,2684,56388.62,558638.22625,0 -1708701300000,9.910,9.930,9.875,9.916,211191.68,1708701599999,2090535.90989,4355,112688.41,1115568.61994,0 -1708701600000,9.914,9.975,9.907,9.966,238417.19,1708701899999,2372110.44346,5161,134401.99,1337125.10571,0 -1708701900000,9.966,9.978,9.893,9.938,238371.74,1708702199999,2370093.50943,4950,103558.76,1029420.64022,0 -1708702200000,9.938,9.971,9.920,9.956,162130.43,1708702499999,1613355.27465,4317,82237.95,818389.11037,0 -1708702500000,9.955,10.013,9.944,10.007,154595.47,1708702799999,1542591.11618,3808,95733.67,955477.88887,0 -1708702800000,10.007,10.058,9.996,10.011,290743.23,1708703099999,2916038.55325,7357,135114.05,1354881.82851,0 -1708703100000,10.010,10.013,9.924,9.940,345832.02,1708703399999,3449620.96235,8315,149763.56,1493911.77550,0 -1708703400000,9.939,10.011,9.911,10.003,189882.60,1708703699999,1892680.80555,4687,87806.44,875130.03144,0 -1708703700000,10.003,10.020,9.917,9.926,151272.66,1708703999999,1506754.24561,3977,62790.00,625390.49023,0 -1708704000000,9.927,9.948,9.802,9.820,291876.71,1708704299999,2883587.88182,8008,124531.82,1230845.14599,0 -1708704300000,9.821,9.851,9.770,9.836,361524.62,1708704599999,3546146.50860,10212,194004.26,1903234.21503,0 -1708704600000,9.838,9.860,9.737,9.747,269732.23,1708704899999,2640541.40043,6333,100072.51,980827.04159,0 -1708704900000,9.747,9.806,9.724,9.770,225286.33,1708705199999,2200900.48024,6218,113626.85,1110715.11382,0 -1708705200000,9.769,9.795,9.705,9.791,221935.60,1708705499999,2163855.95122,6192,94753.45,924156.71359,0 -1708705500000,9.792,9.808,9.770,9.805,99278.88,1708705799999,972139.68865,2984,45711.94,447649.33045,0 -1708705800000,9.805,9.819,9.750,9.757,90403.73,1708706099999,884414.35951,2975,40043.87,391793.31823,0 -1708706100000,9.757,9.807,9.752,9.805,73495.73,1708706399999,718759.65109,2814,32323.74,316164.89660,0 -1708706400000,9.805,9.832,9.797,9.829,71540.26,1708706699999,702527.80142,1887,36551.79,358891.63086,0 -1708706700000,9.829,9.865,9.808,9.864,123371.76,1708706999999,1214201.82820,2905,63322.49,623271.37378,0 -1708707000000,9.863,9.900,9.863,9.890,63429.05,1708707299999,627136.71601,2248,33237.88,328637.20252,0 -1708707300000,9.891,9.908,9.863,9.903,72199.86,1708707599999,714038.83721,2100,34936.60,345592.94136,0 -1708707600000,9.905,9.914,9.877,9.904,67402.53,1708707899999,667348.24198,1900,37270.59,369214.79788,0 -1708707900000,9.904,9.932,9.900,9.906,39813.67,1708708199999,394799.12665,1432,11835.39,117377.17197,0 -1708708200000,9.907,9.936,9.907,9.928,37173.90,1708708499999,368901.15740,1252,16710.57,165805.63924,0 -1708708500000,9.929,9.939,9.908,9.926,47363.08,1708708799999,470144.02010,1304,19145.40,190060.46031,0 -1708708800000,9.926,9.942,9.918,9.928,36110.75,1708709099999,358654.69833,1366,16037.77,159293.58954,0 -1708709100000,9.927,9.929,9.888,9.907,32626.55,1708709399999,323225.06933,1192,14521.30,143823.55187,0 -1708709400000,9.909,9.941,9.908,9.911,47238.50,1708709699999,468827.57102,1518,29330.44,291122.08003,0 -1708709700000,9.911,9.966,9.907,9.965,38571.68,1708709999999,383370.59014,1527,23089.89,229445.46589,0 -1708710000000,9.965,10.030,9.962,10.027,96898.95,1708710299999,968989.15709,3340,52401.03,524097.67614,0 -1708710300000,10.027,10.045,10.016,10.022,102153.49,1708710599999,1024523.96572,2792,52490.34,526481.07992,0 -1708710600000,10.021,10.044,10.008,10.020,62907.70,1708710899999,630666.78832,1828,26416.49,264850.20015,0 -1708710900000,10.020,10.033,10.014,10.024,40432.86,1708711199999,405239.52256,1173,18721.36,187629.89840,0 -1708711200000,10.024,10.039,9.990,9.993,73921.31,1708711499999,739768.60352,1911,19053.38,190723.71313,0 -1708711500000,9.992,9.995,9.951,9.968,83894.68,1708711799999,836799.51937,2078,26721.90,266440.31120,0 -1708711800000,9.968,9.968,9.945,9.965,43023.28,1708712099999,428331.04769,1375,17451.44,173788.01761,0 -1708712100000,9.965,10.015,9.965,9.996,49677.42,1708712399999,496530.53553,1599,29808.19,297872.65800,0 -1708712400000,9.996,10.028,9.996,10.028,35877.30,1708712699999,359493.93081,987,20700.61,207409.60983,0 -1708712700000,10.028,10.036,10.009,10.012,27785.58,1708712999999,278449.16150,948,9496.84,95155.79117,0 -1708713000000,10.013,10.028,10.004,10.025,45547.18,1708713299999,456319.19976,1184,27406.89,274577.71431,0 -1708713300000,10.025,10.046,10.024,10.036,57699.75,1708713599999,579265.35159,1728,35659.34,358040.56039,0 -1708713600000,10.036,10.040,10.007,10.013,29627.65,1708713899999,296994.50123,1008,10222.84,102465.37357,0 -1708713900000,10.013,10.041,10.013,10.027,25804.26,1708714199999,258820.00486,839,12883.77,129210.88523,0 -1708714200000,10.026,10.058,10.022,10.058,46353.66,1708714499999,465432.35354,1344,32199.41,323362.50948,0 -1708714500000,10.058,10.059,10.031,10.042,29424.39,1708714799999,295488.79927,913,14475.81,145373.06793,0 -1708714800000,10.043,10.049,10.006,10.025,49453.21,1708715099999,495603.95144,1426,14917.28,149573.36139,0 -1708715100000,10.025,10.028,10.002,10.004,26664.64,1708715399999,267076.89870,989,9775.46,97922.08202,0 -1708715400000,10.004,10.006,9.988,9.990,71360.16,1708715699999,713390.71135,1322,32104.98,320941.42672,0 -1708715700000,9.990,10.029,9.990,10.027,46089.06,1708715999999,461367.30100,1087,35125.79,351615.84075,0 -1708716000000,10.028,10.049,10.025,10.038,26790.04,1708716299999,268934.02533,939,13185.26,132338.31346,0 -1708716300000,10.038,10.039,10.017,10.018,19440.37,1708716599999,194925.79409,749,9063.35,90877.44218,0 -1708716600000,10.018,10.044,10.002,10.044,26354.10,1708716899999,264158.42754,1035,14813.66,148533.40665,0 -1708716900000,10.044,10.058,10.039,10.051,36923.20,1708717199999,371016.08662,1018,17042.51,171257.95056,0 -1708717200000,10.052,10.059,10.021,10.026,26297.88,1708717499999,263979.19950,849,13014.38,130662.66439,0 -1708717500000,10.027,10.049,10.014,10.036,31786.88,1708717799999,318967.22608,999,15638.63,156910.84055,0 -1708717800000,10.036,10.042,10.020,10.025,21879.51,1708718099999,219435.50979,744,12441.72,124793.42706,0 -1708718100000,10.024,10.024,10.011,10.021,31059.15,1708718399999,311125.82240,603,16921.60,169501.29720,0 -1708718400000,10.022,10.022,9.997,10.000,85316.77,1708718699999,853665.57633,1530,30345.84,303627.13300,0 -1708718700000,10.000,10.029,9.998,10.029,34948.50,1708718999999,350040.91754,785,17766.52,177962.87465,0 -1708719000000,10.029,10.039,10.025,10.034,30671.90,1708719299999,307810.80016,885,17284.02,173454.31193,0 -1708719300000,10.035,10.040,10.005,10.012,22639.92,1708719599999,226841.56230,781,7576.69,75919.22575,0 -1708719600000,10.012,10.012,9.992,9.994,25274.45,1708719899999,252691.88061,845,6746.36,67444.08081,0 -1708719900000,9.993,10.005,9.990,9.997,19538.22,1708720199999,195338.26475,664,10620.80,106177.38520,0 -1708720200000,9.997,10.029,9.996,10.029,19162.65,1708720499999,191881.95466,747,10040.76,100539.66247,0 -1708720500000,10.030,10.049,10.030,10.039,13865.77,1708720799999,139226.42357,760,6418.76,64443.68529,0 -1708720800000,10.037,10.041,10.020,10.021,16699.92,1708721099999,167481.85067,762,6096.58,61137.65050,0 -1708721100000,10.021,10.045,10.020,10.038,20002.08,1708721399999,200672.52043,766,11770.41,118074.25829,0 -1708721400000,10.039,10.050,10.033,10.042,21809.46,1708721699999,219058.11251,814,12776.63,128335.16405,0 -1708721700000,10.042,10.047,10.036,10.038,18220.87,1708721999999,182988.95794,648,10203.20,102473.53598,0 -1708722000000,10.038,10.049,10.028,10.028,23498.43,1708722299999,235946.26233,858,5854.10,58792.04848,0 -1708722300000,10.028,10.038,10.027,10.035,22860.93,1708722599999,229366.87238,816,9760.77,97935.01028,0 -1708722600000,10.035,10.040,10.011,10.018,20547.62,1708722899999,205968.53815,678,9740.76,97635.97512,0 -1708722900000,10.019,10.033,10.005,10.011,19400.43,1708723199999,194369.47314,681,6605.45,66160.56865,0 -1708723200000,10.012,10.027,10.012,10.017,11592.46,1708723499999,116146.12682,507,5802.31,58134.57224,0 -1708723500000,10.018,10.025,10.011,10.022,10372.41,1708723799999,103904.73652,512,5455.53,54652.38512,0 -1708723800000,10.023,10.029,10.018,10.023,6965.05,1708724099999,69817.41633,480,4436.18,44463.71420,0 -1708724100000,10.022,10.023,9.991,9.999,49904.57,1708724399999,499056.52327,1236,18153.60,181536.51113,0 -1708724400000,10.000,10.027,9.993,10.026,20890.44,1708724699999,209079.65741,659,12727.77,127377.08622,0 -1708724700000,10.026,10.029,10.009,10.010,19563.49,1708724999999,196033.35235,668,5495.69,55060.50425,0 -1708725000000,10.011,10.023,9.993,10.012,14692.92,1708725299999,147004.77920,682,8490.34,84945.27512,0 -1708725300000,10.011,10.013,9.991,10.001,16983.22,1708725599999,169846.03860,666,7535.05,75344.10467,0 -1708725600000,10.003,10.014,9.986,10.005,42469.95,1708725899999,424613.16526,1078,15073.33,150779.48159,0 -1708725900000,10.005,10.020,9.993,9.997,19633.09,1708726199999,196537.38919,726,8891.90,89027.82354,0 -1708726200000,9.998,10.010,9.990,9.993,19034.69,1708726499999,190319.99671,742,6026.71,60255.55550,0 -1708726500000,9.995,9.998,9.980,9.983,18164.89,1708726799999,181416.03546,707,6514.89,65062.45876,0 -1708726800000,9.983,9.983,9.966,9.968,18314.83,1708727099999,182644.16962,799,6724.88,67057.40352,0 -1708727100000,9.966,9.982,9.966,9.982,13379.11,1708727399999,133471.04147,540,7427.36,74092.42980,0 -1708727400000,9.983,9.985,9.925,9.943,78694.75,1708727699999,782467.09415,1861,25845.00,256948.90715,0 -1708727700000,9.944,9.945,9.919,9.929,24369.75,1708727999999,242002.22664,956,13164.79,130729.92477,0 -1708728000000,9.928,9.932,9.898,9.901,42495.36,1708728299999,421292.45772,1355,13901.50,137849.42096,0 -1708728300000,9.899,9.990,9.896,9.980,160313.47,1708728599999,1595605.37455,3718,142088.07,1414244.55925,0 -1708728600000,9.979,9.997,9.959,9.959,58887.05,1708728899999,587809.05552,2102,35587.09,355317.61320,0 -1708728900000,9.960,9.960,9.931,9.953,38106.14,1708729199999,378918.17908,1391,21360.00,212429.34472,0 -1708729200000,9.953,9.953,9.906,9.918,38918.40,1708729499999,386329.78135,1273,18271.67,181304.94827,0 -1708729500000,9.918,9.932,9.898,9.906,39188.45,1708729799999,388279.93482,1311,15954.35,158082.95557,0 -1708729800000,9.905,9.908,9.884,9.886,34281.46,1708730099999,339213.13393,1303,16484.54,163131.35152,0 -1708730100000,9.886,9.938,9.869,9.927,55278.48,1708730399999,547121.92197,2146,28801.34,285168.36985,0 -1708730400000,9.927,9.941,9.920,9.938,44982.57,1708730699999,446825.34160,1168,15067.83,149691.84236,0 -1708730700000,9.937,9.950,9.931,9.946,17379.31,1708730999999,172798.24763,651,6671.59,66328.17649,0 -1708731000000,9.946,9.980,9.946,9.980,31819.38,1708731299999,316937.93010,1119,16166.05,161032.32198,0 -1708731300000,9.979,9.980,9.963,9.973,14501.14,1708731599999,144615.17629,601,6029.35,60120.54938,0 -1708731600000,9.974,9.990,9.974,9.988,15261.09,1708731899999,152342.07211,557,8132.51,81175.55064,0 -1708731900000,9.988,9.997,9.984,9.985,11585.85,1708732199999,115760.59339,557,6351.65,63461.43412,0 -1708732200000,9.985,10.000,9.981,9.997,9509.66,1708732499999,95026.80807,553,5585.61,55820.86269,0 -1708732500000,9.996,9.996,9.958,9.965,67473.14,1708732799999,672648.87652,1050,27880.02,277866.17311,0 -1708732800000,9.966,10.012,9.964,9.977,85445.83,1708733099999,853723.34422,2280,48683.22,486315.29919,0 -1708733100000,9.977,9.982,9.936,9.964,39611.32,1708733399999,394385.45669,1469,18243.05,181668.71588,0 -1708733400000,9.967,9.969,9.951,9.956,22968.22,1708733699999,228762.04264,1202,8841.22,88057.17588,0 -1708733700000,9.956,9.989,9.948,9.965,35587.86,1708733999999,354861.97663,1468,23458.39,233936.72397,0 -1708734000000,9.966,9.989,9.958,9.989,17296.87,1708734299999,172474.23058,996,11492.89,114616.60736,0 -1708734300000,9.988,10.021,9.988,10.014,70122.38,1708734599999,701625.77581,1632,41841.27,418534.04625,0 -1708734600000,10.014,10.015,9.975,9.993,44212.88,1708734899999,441871.52362,1200,18297.73,182803.86986,0 -1708734900000,9.993,10.016,9.993,10.013,16706.43,1708735199999,167179.22907,836,10854.03,108609.02671,0 -1708735200000,10.014,10.018,9.989,10.000,19088.08,1708735499999,190900.08488,752,9205.24,92068.75874,0 -1708735500000,10.000,10.016,9.977,10.007,36581.09,1708735799999,365435.69266,933,7971.84,79708.44102,0 -1708735800000,10.008,10.013,9.995,10.012,20676.82,1708736099999,206849.66184,689,12269.78,122749.51576,0 -1708736100000,10.012,10.019,9.997,9.997,29664.69,1708736399999,296875.79953,829,12388.22,124002.55030,0 -1708736400000,9.997,9.998,9.977,9.985,25755.47,1708736699999,257156.28576,947,11907.52,118893.68769,0 -1708736700000,9.985,9.987,9.960,9.962,18284.52,1708736999999,182301.43038,771,7233.23,72114.20192,0 -1708737000000,9.961,9.976,9.927,9.937,39453.50,1708737299999,392326.36733,1358,10675.67,106196.46517,0 -1708737300000,9.938,9.964,9.933,9.937,22589.14,1708737599999,224787.55112,1004,10592.29,105422.15841,0 -1708737600000,9.938,9.953,9.910,9.924,30050.81,1708737899999,298287.97441,1189,14211.66,141052.36977,0 -1708737900000,9.925,9.930,9.883,9.889,36723.20,1708738199999,363502.84209,1256,13829.06,136914.82395,0 -1708738200000,9.890,9.921,9.887,9.917,27239.69,1708738499999,269883.42584,1207,14044.36,139152.85923,0 -1708738500000,9.917,9.928,9.895,9.897,20249.95,1708738799999,200625.28782,789,7440.26,73729.71966,0 -1708738800000,9.898,9.906,9.833,9.840,64526.12,1708739099999,636224.83721,2264,22164.71,218622.41271,0 -1708739100000,9.841,9.860,9.812,9.826,62069.11,1708739399999,610198.94355,2455,25217.01,248020.45394,0 -1708739400000,9.827,9.835,9.787,9.800,84546.50,1708739699999,828980.13552,3664,43386.60,425477.49190,0 -1708739700000,9.800,9.817,9.787,9.804,54209.51,1708739999999,531386.50666,1449,33528.62,328683.61859,0 -1708740000000,9.804,9.820,9.780,9.785,46746.69,1708740299999,457909.94305,1783,15324.60,150171.13714,0 -1708740300000,9.785,9.815,9.771,9.811,42130.76,1708740599999,412613.75516,1101,16678.37,163452.61892,0 -1708740600000,9.812,9.836,9.812,9.830,24500.63,1708740899999,240732.55629,1076,14679.59,144231.16350,0 -1708740900000,9.830,9.858,9.830,9.852,25125.79,1708741199999,247364.35128,1222,12951.27,127481.78587,0 -1708741200000,9.852,9.877,9.851,9.876,51496.41,1708741499999,508171.91760,1198,18493.28,182474.25080,0 -1708741500000,9.877,9.894,9.876,9.893,22107.37,1708741799999,218496.00656,948,15190.03,150145.25888,0 -1708741800000,9.894,9.903,9.880,9.884,26159.88,1708742099999,258840.15873,1183,12771.91,126391.64246,0 -1708742100000,9.885,9.905,9.880,9.897,42018.96,1708742399999,415586.20370,1153,21119.40,208931.38575,0 -1708742400000,9.896,9.913,9.894,9.913,14918.36,1708742699999,147755.40969,619,11037.85,109312.89757,0 -1708742700000,9.913,9.925,9.903,9.911,22067.98,1708742999999,218786.33042,964,10319.22,102310.20396,0 -1708743000000,9.913,9.933,9.906,9.931,23115.85,1708743299999,229217.68590,742,11167.53,110758.11187,0 -1708743300000,9.930,9.945,9.921,9.943,19685.01,1708743599999,195535.63976,710,13717.59,136269.34417,0 -1708743600000,9.942,9.946,9.916,9.920,30062.64,1708743899999,298677.15183,1188,11752.09,116755.35620,0 -1708743900000,9.919,9.946,9.918,9.938,12205.03,1708744199999,121237.29096,592,7682.20,76303.11451,0 -1708744200000,9.939,9.953,9.935,9.950,11030.89,1708744499999,109695.08278,629,5775.51,57444.22019,0 -1708744500000,9.951,9.953,9.920,9.928,16940.19,1708744799999,168264.83381,751,5220.40,51845.21449,0 -1708744800000,9.929,9.964,9.929,9.964,18836.48,1708745099999,187433.73809,817,11707.06,116489.15150,0 -1708745100000,9.964,9.976,9.946,9.965,62674.45,1708745399999,624365.11354,2079,26893.05,268041.79354,0 -1708745400000,9.965,9.967,9.948,9.963,13397.12,1708745699999,133393.99491,586,4656.62,46361.06352,0 -1708745700000,9.965,9.977,9.965,9.974,10402.64,1708745999999,103738.04860,489,5346.80,53316.20209,0 -1708746000000,9.975,9.988,9.975,9.984,25911.25,1708746299999,258605.37108,615,19735.38,196955.65357,0 -1708746300000,9.983,9.988,9.979,9.985,14587.30,1708746599999,145633.47658,545,5990.63,59810.20945,0 -1708746600000,9.986,10.003,9.985,10.000,29742.94,1708746899999,297361.86268,969,14743.68,147400.10276,0 -1708746900000,10.001,10.003,9.992,9.997,15668.33,1708747199999,156632.92847,550,6987.28,69847.77965,0 -1708747200000,9.997,9.997,9.983,9.989,17007.92,1708747499999,169913.21750,752,5648.29,56425.13642,0 -1708747500000,9.988,10.003,9.982,10.002,25673.74,1708747799999,256529.55632,845,13999.49,139914.63038,0 -1708747800000,10.002,10.012,10.002,10.007,16743.06,1708748099999,167557.78198,815,8680.05,86870.87576,0 -1708748100000,10.007,10.015,9.997,10.009,24221.28,1708748399999,242329.59122,960,10012.36,100171.78451,0 -1708748400000,10.009,10.012,10.002,10.006,15035.61,1708748699999,150468.35183,571,3938.65,39414.93754,0 -1708748700000,10.007,10.030,10.007,10.022,19037.95,1708748999999,190752.84582,766,12390.76,124145.51407,0 -1708749000000,10.021,10.034,10.021,10.030,18138.90,1708749299999,181900.89246,821,7224.44,72454.20014,0 -1708749300000,10.030,10.036,10.022,10.031,21461.22,1708749599999,215251.11222,736,10904.42,109385.78021,0 -1708749600000,10.031,10.050,10.031,10.047,41527.89,1708749899999,417054.82404,1148,25607.18,257203.29024,0 -1708749900000,10.047,10.058,10.039,10.048,30085.76,1708750199999,302243.53249,1029,13579.98,136422.89806,0 -1708750200000,10.048,10.064,10.048,10.056,26375.43,1708750499999,265306.36615,889,14488.73,145739.67675,0 -1708750500000,10.055,10.065,10.052,10.055,18095.93,1708750799999,182033.66680,741,7524.19,75701.67088,0 -1708750800000,10.054,10.064,10.047,10.050,29257.59,1708751099999,294204.51109,986,10420.13,104792.24634,0 -1708751100000,10.051,10.051,10.038,10.049,28634.22,1708751399999,287656.34830,1058,12592.62,126508.61880,0 -1708751400000,10.049,10.064,10.044,10.064,15854.82,1708751699999,159339.99936,774,5622.78,56522.68855,0 -1708751700000,10.064,10.084,10.064,10.082,49083.92,1708751999999,494426.90401,1405,32176.42,324141.82178,0 -1708752000000,10.082,10.110,10.080,10.104,54969.96,1708752299999,554937.18696,1855,35330.38,356700.93724,0 -1708752300000,10.104,10.113,10.102,10.110,16119.06,1708752599999,162938.99497,711,7066.41,71433.92832,0 -1708752600000,10.110,10.111,10.074,10.089,25330.74,1708752899999,255564.64714,1191,10150.34,102379.74541,0 -1708752900000,10.088,10.088,10.066,10.068,17571.56,1708753199999,177006.12020,726,4461.79,44938.66400,0 -1708753200000,10.067,10.084,10.065,10.082,23534.51,1708753499999,237100.11712,627,17578.19,177113.70680,0 -1708753500000,10.083,10.098,10.079,10.096,38691.28,1708753799999,390338.54761,1184,29615.42,298759.76057,0 -1708753800000,10.097,10.110,10.091,10.091,20898.35,1708754099999,211094.13248,782,13475.85,136145.35527,0 -1708754100000,10.092,10.117,10.092,10.103,32698.32,1708754399999,330513.55000,1014,18027.52,182210.64371,0 -1708754400000,10.106,10.115,10.094,10.111,20136.41,1708754699999,203499.30443,855,7618.85,77005.81004,0 -1708754700000,10.110,10.114,10.096,10.098,17975.82,1708754999999,181613.94511,809,8582.79,86711.76845,0 -1708755000000,10.097,10.101,10.082,10.098,22692.71,1708755299999,229026.54255,925,11238.96,113422.08750,0 -1708755300000,10.098,10.115,10.090,10.113,19354.39,1708755599999,195550.03877,706,10435.95,105472.96291,0 -1708755600000,10.112,10.117,10.106,10.113,28498.34,1708755899999,288164.01696,864,10013.76,101264.59554,0 -1708755900000,10.115,10.118,10.079,10.081,38692.78,1708756199999,390805.56200,1061,18639.80,188387.30921,0 -1708756200000,10.083,10.102,10.076,10.100,21551.18,1708756499999,217412.98132,754,11039.37,111382.90025,0 -1708756500000,10.100,10.103,10.087,10.100,29296.90,1708756799999,295768.31883,785,10780.91,108836.13677,0 -1708756800000,10.100,10.123,10.098,10.109,34003.01,1708757099999,343823.50714,932,13672.76,138267.43363,0 -1708757100000,10.108,10.119,10.091,10.109,32313.39,1708757399999,326511.47354,841,16376.12,165471.21302,0 -1708757400000,10.110,10.110,10.090,10.106,31228.17,1708757699999,315418.22636,799,17463.39,176381.64192,0 -1708757700000,10.105,10.118,10.104,10.115,11424.59,1708757999999,115530.76668,532,4438.93,44887.43731,0 -1708758000000,10.116,10.127,10.108,10.123,39329.38,1708758299999,397866.78307,1033,27638.40,279585.42272,0 -1708758300000,10.122,10.175,10.121,10.171,120152.81,1708758599999,1219657.88337,3017,78769.98,799319.22238,0 -1708758600000,10.171,10.192,10.168,10.178,112873.54,1708758899999,1148700.24650,2688,57911.79,589480.11882,0 -1708758900000,10.178,10.200,10.176,10.196,79222.47,1708759199999,807011.92628,1903,48252.43,491539.58834,0 -1708759200000,10.196,10.206,10.182,10.200,42487.17,1708759499999,433122.35555,1313,24113.63,245823.52412,0 -1708759500000,10.201,10.209,10.194,10.208,44195.92,1708759799999,450923.95596,1139,24619.10,251194.02252,0 -1708759800000,10.208,10.226,10.202,10.217,74790.96,1708760099999,764115.79559,2251,47716.75,487513.28170,0 -1708760100000,10.217,10.237,10.213,10.233,63054.67,1708760399999,644549.63056,1832,33367.05,341177.68301,0 -1708760400000,10.235,10.305,10.230,10.302,223993.89,1708760699999,2301634.43524,5443,135813.12,1395190.70142,0 -1708760700000,10.303,10.326,10.300,10.308,169476.21,1708760999999,1747602.27216,3597,65125.69,671603.86833,0 -1708761000000,10.309,10.310,10.237,10.240,186721.70,1708761299999,1915758.58490,5290,52111.97,534529.14515,0 -1708761300000,10.240,10.327,10.239,10.324,163332.62,1708761599999,1681363.98049,3169,102952.85,1059905.56267,0 -1708761600000,10.325,10.338,10.306,10.322,83724.73,1708761899999,864318.01196,3188,36532.32,377237.33580,0 -1708761900000,10.322,10.333,10.271,10.301,90007.03,1708762199999,927247.08728,3422,24078.37,248142.29872,0 -1708762200000,10.300,10.330,10.290,10.291,74115.85,1708762499999,764287.35890,2075,25130.36,259229.75622,0 -1708762500000,10.290,10.343,10.287,10.342,53489.16,1708762799999,552074.02689,1899,27452.03,283419.51802,0 -1708762800000,10.342,10.356,10.335,10.349,54567.61,1708763099999,564598.41227,2010,29380.84,304033.38484,0 -1708763100000,10.349,10.349,10.308,10.316,54762.31,1708763399999,565625.29416,1917,19279.98,199134.79493,0 -1708763400000,10.315,10.418,10.301,10.418,226886.59,1708763699999,2352687.10223,4791,147090.71,1525194.67217,0 -1708763700000,10.417,10.446,10.391,10.430,129140.52,1708763999999,1345422.48553,5308,53831.64,560905.02969,0 -1708764000000,10.429,10.440,10.394,10.430,167429.11,1708764299999,1744541.42423,3668,75446.47,786285.79239,0 -1708764300000,10.430,10.437,10.378,10.378,116030.12,1708764599999,1207836.37587,2952,35068.58,364905.13447,0 -1708764600000,10.378,10.398,10.362,10.363,77626.75,1708764899999,805716.13344,2122,22719.98,235869.56268,0 -1708764900000,10.363,10.442,10.362,10.431,59771.96,1708765199999,622277.52397,2380,29826.93,310509.79283,0 -1708765200000,10.431,10.458,10.420,10.454,97110.28,1708765499999,1014046.09289,2868,45160.39,471665.95468,0 -1708765500000,10.453,10.490,10.435,10.467,112906.56,1708765799999,1181623.13387,3605,56570.46,592096.96594,0 -1708765800000,10.467,10.498,10.463,10.480,80940.81,1708766099999,848751.05768,2284,38956.30,408534.99441,0 -1708766100000,10.479,10.508,10.470,10.501,87593.12,1708766399999,919132.28511,2444,45886.48,481395.49277,0 -1708766400000,10.501,10.530,10.496,10.521,100860.45,1708766699999,1060276.48058,2699,63271.33,665277.38636,0 -1708766700000,10.521,10.534,10.514,10.530,73876.74,1708766999999,777646.80929,2377,40501.13,426369.73835,0 -1708767000000,10.530,10.550,10.525,10.547,73507.74,1708767299999,774407.53841,2434,27074.99,285316.04210,0 -1708767300000,10.547,10.548,10.525,10.527,65856.40,1708767599999,693745.76496,1926,17488.88,184222.46854,0 -1708767600000,10.526,10.527,10.482,10.506,179712.90,1708767899999,1888606.80540,3108,32674.90,343049.46778,0 -1708767900000,10.507,10.539,10.505,10.532,64412.91,1708768199999,677912.77655,1906,41179.58,433402.96386,0 -1708768200000,10.533,10.547,10.514,10.543,55206.92,1708768499999,581309.13812,1879,23438.02,246831.15206,0 -1708768500000,10.543,10.554,10.529,10.547,56571.48,1708768799999,596554.23757,1804,27611.82,291214.04907,0 -1708768800000,10.548,10.559,10.533,10.539,89204.41,1708769099999,940918.57168,2420,46225.80,487642.24985,0 -1708769100000,10.540,10.568,10.540,10.566,43566.68,1708769399999,460012.38561,1682,27576.11,291195.31028,0 -1708769400000,10.566,10.584,10.561,10.576,52015.79,1708769699999,549975.55249,2211,28341.25,299685.06581,0 -1708769700000,10.576,10.587,10.566,10.582,33663.35,1708769999999,356067.42722,1503,14693.87,155431.83582,0 -1708770000000,10.582,10.583,10.551,10.551,35753.44,1708770299999,377765.95101,1683,12304.82,130036.12936,0 -1708770300000,10.551,10.565,10.535,10.543,138137.61,1708770599999,1456952.70133,2455,37675.43,397391.68791,0 -1708770600000,10.543,10.578,10.525,10.576,46377.89,1708770899999,489078.21776,1491,30935.68,326281.98767,0 -1708770900000,10.576,10.581,10.544,10.544,41446.72,1708771199999,437875.23820,1550,16967.92,179271.61133,0 -1708771200000,10.544,10.552,10.523,10.526,36708.50,1708771499999,386886.79465,1451,17620.93,185764.03849,0 -1708771500000,10.526,10.533,10.442,10.492,252988.61,1708771799999,2652807.95460,5090,58626.83,615025.45671,0 -1708771800000,10.493,10.493,10.435,10.450,153394.24,1708772099999,1604383.69958,3277,30465.09,318625.52001,0 -1708772100000,10.449,10.452,10.391,10.407,175632.50,1708772399999,1829872.45155,4101,60635.19,631659.20378,0 -1708772400000,10.408,10.432,10.398,10.431,114337.80,1708772699999,1190509.28705,2544,62634.05,652184.85418,0 -1708772700000,10.431,10.446,10.429,10.440,49684.01,1708772999999,518683.02715,1331,24324.82,253919.73112,0 -1708773000000,10.441,10.442,10.412,10.419,52288.66,1708773299999,545114.44133,1548,17722.05,184731.71657,0 -1708773300000,10.417,10.435,10.382,10.433,52915.93,1708773599999,550687.24958,1878,26862.41,279575.80265,0 -1708773600000,10.434,10.456,10.419,10.449,36741.17,1708773899999,383569.67674,1325,21025.37,219521.68318,0 -1708773900000,10.448,10.473,10.448,10.453,48853.20,1708774199999,511077.46045,1492,30094.72,314849.50983,0 -1708774200000,10.453,10.476,10.452,10.475,38881.59,1708774499999,406920.36449,1106,18150.30,189963.58534,0 -1708774500000,10.474,10.493,10.468,10.476,44999.51,1708774799999,471789.52159,1256,21008.18,220225.05305,0 -1708774800000,10.475,10.486,10.474,10.474,30266.07,1708775099999,317200.75006,804,12091.76,126730.66290,0 -1708775100000,10.474,10.500,10.467,10.486,32055.06,1708775399999,336192.84709,1176,18113.99,189981.90388,0 -1708775400000,10.487,10.495,10.482,10.485,18777.66,1708775699999,196975.68960,712,7310.04,76679.67530,0 -1708775700000,10.486,10.486,10.456,10.465,37239.45,1708775999999,389814.22055,1195,12674.70,132658.83268,0 -1708776000000,10.465,10.468,10.443,10.451,56927.86,1708776299999,595146.77398,1865,18612.60,194586.98951,0 -1708776300000,10.451,10.455,10.419,10.430,53966.23,1708776599999,562857.97346,1520,24592.21,256444.90310,0 -1708776600000,10.431,10.447,10.420,10.440,34552.93,1708776899999,360485.00522,1091,19117.36,199443.08315,0 -1708776900000,10.441,10.441,10.410,10.420,39932.56,1708777199999,416270.97857,1373,16185.37,168726.17295,0 -1708777200000,10.420,10.437,10.417,10.423,46670.08,1708777499999,486755.54756,1114,18948.80,197619.81418,0 -1708777500000,10.423,10.428,10.391,10.395,43637.05,1708777799999,454157.32134,1412,13569.00,141232.50177,0 -1708777800000,10.395,10.410,10.381,10.400,91411.20,1708778099999,950341.43014,1986,40665.54,422864.73212,0 -1708778100000,10.400,10.410,10.393,10.403,27737.44,1708778399999,288516.29979,1195,15583.20,162102.17860,0 -1708778400000,10.403,10.414,10.400,10.414,14834.44,1708778699999,154375.83683,777,7978.65,83034.58896,0 -1708778700000,10.414,10.431,10.414,10.422,25232.89,1708778999999,263042.96868,1074,15533.19,161933.67706,0 -1708779000000,10.422,10.432,10.414,10.424,31911.23,1708779299999,332642.26739,800,16916.64,176342.31495,0 -1708779300000,10.423,10.426,10.385,10.393,37527.98,1708779599999,390156.45427,1245,13194.87,137166.59486,0 -1708779600000,10.393,10.404,10.363,10.376,42211.52,1708779899999,438268.51305,1650,15915.93,165278.58855,0 -1708779900000,10.376,10.399,10.368,10.398,33074.65,1708780199999,343381.82086,1027,20409.50,211900.73587,0 -1708780200000,10.398,10.419,10.388,10.414,38721.43,1708780499999,402834.06479,950,22618.80,235254.17825,0 -1708780500000,10.414,10.444,10.414,10.436,78658.18,1708780799999,820372.77617,1771,45696.71,476690.97988,0 -1708780800000,10.437,10.443,10.428,10.439,27967.35,1708781099999,291892.90628,900,14929.52,155826.40394,0 -1708781100000,10.440,10.450,10.423,10.426,56376.51,1708781399999,588551.34763,1319,20113.56,209952.45604,0 -1708781400000,10.426,10.451,10.423,10.448,56165.70,1708781699999,586044.22504,1112,23749.18,247816.09992,0 -1708781700000,10.449,10.456,10.445,10.455,28110.37,1708781999999,293792.00131,897,14024.32,146576.66968,0 -1708782000000,10.454,10.456,10.438,10.438,34808.60,1708782299999,363571.23223,919,6606.67,69010.14886,0 -1708782300000,10.437,10.441,10.404,10.413,37510.88,1708782599999,390827.67229,1391,17186.79,179068.71474,0 -1708782600000,10.413,10.416,10.385,10.390,56555.95,1708782899999,588180.84737,1417,26208.11,272632.03485,0 -1708782900000,10.390,10.394,10.381,10.387,29171.86,1708783199999,303054.71001,935,15405.55,160045.93893,0 -1708783200000,10.387,10.396,10.285,10.316,397935.58,1708783499999,4108313.87886,7797,167115.47,1724853.66070,0 -1708783500000,10.316,10.317,10.277,10.300,84423.44,1708783799999,869236.05968,1906,37161.45,382615.38912,0 -1708783800000,10.300,10.303,10.269,10.274,52555.11,1708784099999,540770.21715,1626,24397.43,251052.05464,0 -1708784100000,10.275,10.327,10.266,10.325,112906.42,1708784399999,1162692.11493,2794,76019.93,782818.16764,0 -1708784400000,10.326,10.339,10.326,10.334,60419.94,1708784699999,624263.11447,1991,35816.68,370095.83059,0 -1708784700000,10.336,10.337,10.300,10.319,54176.61,1708784999999,559074.72663,1575,30425.62,314016.64947,0 -1708785000000,10.318,10.336,10.309,10.311,30044.64,1708785299999,310080.84474,1233,12989.45,134070.23892,0 -1708785300000,10.310,10.310,10.286,10.297,49875.15,1708785599999,513446.31975,1210,16554.79,170422.51412,0 -1708785600000,10.297,10.297,10.265,10.281,42637.35,1708785899999,438427.23968,1384,17504.06,180012.48108,0 -1708785900000,10.282,10.286,10.250,10.254,49508.87,1708786199999,508018.41184,1820,18588.37,190742.29412,0 -1708786200000,10.252,10.284,10.239,10.284,35604.20,1708786499999,365282.34059,1279,22141.09,227218.94334,0 -1708786500000,10.284,10.289,10.275,10.279,20056.09,1708786799999,206214.27092,788,11753.02,120845.48069,0 -1708786800000,10.280,10.287,10.268,10.275,33048.15,1708787099999,339628.22466,1369,13135.54,135000.45593,0 -1708787100000,10.276,10.292,10.272,10.289,37800.56,1708787399999,388678.34462,794,19009.64,195474.94105,0 -1708787400000,10.289,10.300,10.288,10.296,30730.68,1708787699999,316347.60588,1073,21537.60,221715.23044,0 -1708787700000,10.297,10.299,10.280,10.285,19146.33,1708787999999,196978.29965,545,7410.79,76234.24803,0 -1708788000000,10.284,10.291,10.282,10.285,14942.44,1708788299999,153717.76288,615,8473.17,87169.59329,0 -1708788300000,10.284,10.304,10.280,10.295,20487.27,1708788599999,210832.06976,745,12062.57,124148.34991,0 -1708788600000,10.295,10.304,10.291,10.296,21454.67,1708788899999,220938.47526,675,12168.87,125317.45302,0 -1708788900000,10.295,10.295,10.256,10.277,40676.57,1708789199999,417910.07871,1310,14349.97,147436.64439,0 -1708789200000,10.277,10.287,10.269,10.287,26697.18,1708789499999,274384.14893,877,11145.99,114580.33621,0 -1708789500000,10.286,10.286,10.243,10.247,37622.02,1708789799999,385876.53738,1309,11897.30,121975.80052,0 -1708789800000,10.246,10.266,10.245,10.263,25365.78,1708790099999,260205.17092,814,17303.26,177504.63826,0 -1708790100000,10.261,10.262,10.240,10.243,18833.85,1708790399999,193032.68741,760,6963.20,71375.43714,0 -1708790400000,10.243,10.284,10.241,10.278,49646.67,1708790699999,509535.82244,1634,32708.11,335639.28133,0 -1708790700000,10.278,10.315,10.278,10.309,38272.03,1708790999999,394304.24738,1287,28821.55,296935.58253,0 -1708791000000,10.310,10.322,10.300,10.308,45381.31,1708791299999,467958.47796,1307,20652.13,212997.69505,0 -1708791300000,10.307,10.309,10.289,10.291,19159.62,1708791599999,197350.36927,865,9741.15,100336.57150,0 -1708791600000,10.290,10.291,10.261,10.285,80757.88,1708791899999,829967.45566,1530,46246.33,475439.07343,0 -1708791900000,10.284,10.284,10.263,10.274,17381.83,1708792199999,178544.59621,923,9085.59,93318.43557,0 -1708792200000,10.274,10.287,10.264,10.281,24297.82,1708792499999,249628.78335,982,12286.42,126224.27052,0 -1708792500000,10.282,10.323,10.280,10.319,35961.56,1708792799999,370392.61793,1232,20664.94,212872.72274,0 -1708792800000,10.320,10.329,10.312,10.319,23687.34,1708793099999,244472.09378,1129,12968.91,133862.02660,0 -1708793100000,10.320,10.324,10.296,10.317,30444.80,1708793399999,314013.06352,1015,18484.03,190650.45235,0 -1708793400000,10.316,10.322,10.308,10.317,17180.14,1708793699999,177232.37134,671,8273.11,85350.01113,0 -1713743700000,8.733,8.748,8.727,8.744,36129.00,1713743999999,315567.06650,979,20020.79,174864.03872,0 -1713744000000,8.744,8.744,8.718,8.739,50658.46,1713744299999,442360.89973,1574,24480.94,213763.04638,0 -1713744300000,8.738,8.759,8.732,8.758,37778.91,1713744599999,330207.44053,1149,21784.30,190399.01391,0 -1713744600000,8.758,8.776,8.746,8.766,73748.16,1713744899999,645813.73049,1456,30617.20,268183.50322,0 -1713744900000,8.767,8.796,8.766,8.789,57127.89,1713745199999,501683.78426,1624,36890.05,323953.02897,0 -1713745200000,8.789,8.789,8.753,8.753,50304.02,1713745499999,441433.83346,1367,19761.72,173418.00044,0 -1713745500000,8.753,8.755,8.737,8.745,30564.98,1713745799999,267302.48358,1059,15692.57,137231.32807,0 -1713745800000,8.746,8.746,8.698,8.703,46667.84,1713746099999,406810.45791,1611,19616.52,171021.32724,0 -1713746100000,8.703,8.711,8.660,8.664,217818.91,1713746399999,1890362.41209,3386,78403.62,680496.75017,0 -1713746400000,8.663,8.693,8.663,8.687,61929.95,1713746699999,537408.39237,1347,32061.76,278250.49570,0 -1713746700000,8.689,8.694,8.670,8.681,32553.60,1713746999999,282677.05221,1195,14680.32,127464.91195,0 -1713747000000,8.682,8.702,8.679,8.702,19181.42,1713747299999,166737.54398,762,10344.93,89917.68258,0 -1713747300000,8.701,8.710,8.700,8.701,26741.45,1713747599999,232767.13339,654,11292.80,98300.71090,0 -1713747600000,8.701,8.714,8.686,8.710,35659.22,1713747899999,310212.74356,1270,20390.52,177382.70936,0 -1713747900000,8.710,8.710,8.685,8.701,26858.62,1713748199999,233509.92470,994,12383.74,107656.25883,0 -1713748200000,8.701,8.736,8.699,8.722,41386.08,1713748499999,360983.16235,1322,24157.70,210699.79376,0 -1713748500000,8.723,8.768,8.722,8.756,114385.97,1713748799999,1001387.65753,2353,73221.05,641001.85738,0 -1713748800000,8.757,8.815,8.755,8.802,146497.76,1713749099999,1288035.58710,2924,80794.29,710246.06156,0 -1713749100000,8.803,8.806,8.695,8.695,88698.25,1713749399999,774792.41873,2189,42495.24,370760.71970,0 -1713749400000,8.694,8.735,8.652,8.723,192525.85,1713749699999,1672405.35700,4508,94693.36,822698.75580,0 -1713749700000,8.722,8.738,8.699,8.725,99364.41,1713749999999,866429.27513,2683,48164.99,420011.42935,0 -1713750000000,8.724,8.748,8.707,8.734,75715.20,1713750299999,660927.05488,2207,45903.40,400670.66409,0 -1713750300000,8.733,8.750,8.702,8.716,51342.73,1713750599999,448210.24024,1854,21742.87,189814.41568,0 -1713750600000,8.715,8.731,8.686,8.692,58521.14,1713750899999,509369.41998,1912,31050.28,270264.00128,0 -1713750900000,8.694,8.726,8.690,8.708,34046.69,1713751199999,296365.15592,1462,17206.59,149770.13803,0 -1713751200000,8.707,8.746,8.706,8.735,48519.51,1713751499999,423550.77717,1880,24404.77,213041.26785,0 -1713751500000,8.736,8.741,8.668,8.697,51053.19,1713751799999,443503.21854,2076,21792.23,189263.18388,0 -1713751800000,8.698,8.728,8.692,8.720,35586.43,1713752099999,310215.30046,1508,16279.84,141884.97129,0 -1713752100000,8.718,8.745,8.692,8.696,55003.30,1713752399999,479464.54633,2120,23704.57,206674.61991,0 -1713752400000,8.696,8.707,8.679,8.679,33823.18,1713752699999,293965.79941,1606,17461.97,151763.40430,0 -1713752700000,8.679,8.706,8.675,8.704,24201.76,1713752999999,210354.46355,1343,12121.43,105351.79984,0 -1713753000000,8.704,8.707,8.681,8.702,28512.04,1713753299999,247812.27370,1275,11920.84,103609.56146,0 -1713753300000,8.701,8.738,8.693,8.738,44609.76,1713753599999,388834.88219,1550,22699.34,197838.85258,0 -1713753600000,8.738,8.742,8.717,8.720,24576.56,1713753899999,214556.51821,1101,11115.42,97031.35604,0 -1713753900000,8.720,8.735,8.709,8.709,36629.95,1713754199999,319560.97045,1311,24141.77,210605.56702,0 -1713754200000,8.708,8.723,8.697,8.714,39967.17,1713754499999,348206.17478,1280,21167.92,184428.79100,0 -1713754500000,8.713,8.735,8.713,8.729,16321.54,1713754799999,142413.88331,824,10275.17,89657.81865,0 -1713754800000,8.729,8.767,8.722,8.761,27331.99,1713755099999,238922.02293,1393,17168.37,150101.23848,0 -1713755100000,8.761,8.799,8.760,8.784,41889.80,1713755399999,367843.45955,1826,20201.44,177416.08958,0 -1713755400000,8.784,8.818,8.784,8.801,52447.17,1713755699999,461839.67194,1758,28032.81,246838.46520,0 -1713755700000,8.802,8.825,8.802,8.824,41744.46,1713755999999,367941.36668,1527,23654.64,208501.90206,0 -1713756000000,8.823,8.850,8.817,8.843,37059.13,1713756299999,327529.69121,1499,24371.29,215395.35931,0 -1713756300000,8.843,8.866,8.843,8.861,53429.19,1713756599999,473175.61470,1714,32397.38,286884.96035,0 -1713756600000,8.860,8.882,8.856,8.882,56429.28,1713756899999,500386.68873,1653,38314.56,339763.55476,0 -1713756900000,8.881,8.888,8.854,8.867,78015.35,1713757199999,692141.04760,1976,39605.87,351374.63441,0 -1713757200000,8.867,8.885,8.863,8.876,47703.60,1713757499999,423318.11903,1425,27415.31,243247.41564,0 -1713757500000,8.876,8.907,8.876,8.904,58497.98,1713757799999,520000.07794,2065,27767.02,246813.90445,0 -1713757800000,8.904,8.926,8.897,8.922,83805.57,1713758099999,747072.27501,2697,35085.86,312816.98589,0 -1713758100000,8.921,8.927,8.881,8.899,81412.36,1713758399999,725034.43474,2323,48615.99,433013.48230,0 -1713758400000,8.898,8.969,8.858,8.963,276356.95,1713758699999,2463531.86443,5387,153600.04,1371307.00871,0 -1713758700000,8.962,8.969,8.937,8.950,57067.20,1713758999999,510853.84402,2212,25007.70,223826.72417,0 -1713759000000,8.952,8.966,8.930,8.930,44398.16,1713759299999,397443.30416,1462,16178.73,144835.57184,0 -1713759300000,8.930,8.973,8.912,8.972,78428.90,1713759599999,701354.03498,2045,50365.45,450313.83769,0 -1713759600000,8.971,8.976,8.944,8.965,43321.27,1713759899999,388223.20740,1568,20957.04,187777.99962,0 -1713759900000,8.964,8.971,8.954,8.965,21316.36,1713760199999,191046.45767,993,10492.54,94038.55416,0 -1713760200000,8.965,8.973,8.943,8.955,41170.01,1713760499999,368710.52062,1484,20892.54,187092.24136,0 -1713760500000,8.955,8.957,8.904,8.923,46774.71,1713760799999,417504.41707,1574,19836.17,177027.94089,0 -1713760800000,8.922,8.922,8.902,8.911,36216.86,1713761099999,322662.73946,1253,19674.36,175290.93103,0 -1713761100000,8.910,8.910,8.872,8.872,104803.40,1713761399999,931462.17721,2494,42816.34,380561.74059,0 -1713761400000,8.873,8.898,8.866,8.889,41256.07,1713761699999,366607.71959,1279,21073.36,187274.24982,0 -1713761700000,8.889,8.895,8.873,8.878,20833.25,1713761999999,185064.13288,866,13052.75,115947.45485,0 -1713762000000,8.878,8.883,8.861,8.866,30779.11,1713762299999,273048.91510,1222,10110.29,89679.61734,0 -1713762300000,8.866,8.881,8.862,8.871,26511.16,1713762599999,235160.58297,930,14806.04,131352.37505,0 -1713762600000,8.872,8.894,8.872,8.873,31732.44,1713762899999,281940.29208,964,15971.52,141920.13170,0 -1713762900000,8.874,8.930,8.873,8.901,117174.57,1713763199999,1043428.81251,2610,74256.77,661089.01712,0 -1713763200000,8.901,8.911,8.875,8.902,47297.19,1713763499999,420762.28231,1645,24322.47,216398.76118,0 -1713763500000,8.902,8.909,8.880,8.886,36734.17,1713763799999,326687.78300,1130,15926.24,141628.04929,0 -1713763800000,8.886,8.887,8.847,8.856,58311.12,1713764099999,516947.74219,1798,23014.61,204009.89226,0 -1713764100000,8.855,8.857,8.828,8.836,76735.40,1713764399999,678323.29325,2210,25567.49,225989.46890,0 -1713764400000,8.836,8.874,8.832,8.870,53212.82,1713764699999,471225.68475,1695,33810.85,299392.97147,0 -1713764700000,8.871,8.889,8.858,8.866,40521.70,1713764999999,359656.51391,1631,16391.57,145492.48846,0 -1713765000000,8.865,8.871,8.851,8.864,35552.74,1713765299999,315053.99976,1216,20964.07,185776.66059,0 -1713765300000,8.864,8.906,8.860,8.902,45729.28,1713765599999,406507.56669,1426,33534.06,298123.92785,0 -1713765600000,8.902,8.912,8.882,8.889,60609.72,1713765899999,539112.52591,2012,26628.96,236848.37494,0 -1713765900000,8.889,8.911,8.889,8.909,46420.70,1713766199999,413147.23889,1742,27465.87,244442.42537,0 -1713766200000,8.908,8.912,8.884,8.893,45597.03,1713766499999,405864.15499,1475,18624.97,165781.89415,0 -1713766500000,8.894,8.895,8.880,8.885,36540.14,1713766799999,324803.01976,1302,14788.01,131453.38678,0 -1713766800000,8.886,8.924,8.880,8.924,51053.61,1713767099999,454514.24406,1632,27104.56,241368.78968,0 -1713767100000,8.924,8.928,8.897,8.911,42149.79,1713767399999,375695.28066,1476,15540.75,138527.44990,0 -1713767400000,8.911,8.916,8.879,8.888,43946.67,1713767699999,391020.01843,1590,26643.94,237069.15433,0 -1713767700000,8.889,8.901,8.872,8.886,39531.51,1713767999999,351274.41411,1483,19430.42,172648.12080,0 -1713768000000,8.886,8.898,8.871,8.898,40925.58,1713768299999,363459.49950,1161,16237.64,144251.96940,0 -1713768300000,8.897,8.909,8.876,8.877,43917.23,1713768599999,390560.13528,1530,19463.90,173107.96649,0 -1713768600000,8.876,8.885,8.871,8.876,28802.99,1713768899999,255685.34265,1171,18654.32,165604.92097,0 -1713768900000,8.876,8.882,8.859,8.865,78265.58,1713769199999,693902.20401,1344,29031.46,257345.88139,0 -1713769200000,8.865,8.893,8.864,8.892,48647.19,1713769499999,431805.48932,1613,31126.26,276313.44334,0 -1713769500000,8.893,8.899,8.871,8.881,39298.56,1713769799999,349226.92517,1435,13728.10,121979.51643,0 -1713769800000,8.881,8.881,8.834,8.836,63485.19,1713770099999,561809.78763,2045,20305.72,179729.87258,0 -1713770100000,8.836,8.862,8.836,8.855,38286.43,1713770399999,338820.27431,1341,23192.29,205240.26859,0 -1713770400000,8.855,8.856,8.823,8.832,50644.75,1713770699999,447613.40611,1279,14992.17,132472.10985,0 -1713770700000,8.832,8.853,8.831,8.832,36385.05,1713770999999,321666.85146,1250,18974.48,167759.91208,0 -1713771000000,8.832,8.844,8.832,8.840,25320.44,1713771299999,223784.97662,1122,11952.93,105638.98069,0 -1713771300000,8.840,8.841,8.818,8.827,43144.65,1713771599999,380894.93012,1188,12763.26,112660.72467,0 -1713771600000,8.827,8.837,8.816,8.818,49824.00,1713771899999,439822.72776,1112,13764.13,121481.06861,0 -1713771900000,8.819,8.836,8.809,8.811,56447.90,1713772199999,497979.28761,1309,22795.52,201143.97386,0 -1713772200000,8.811,8.818,8.807,8.808,27210.33,1713772499999,239761.69137,832,15660.03,137985.53040,0 -1713772500000,8.808,8.819,8.804,8.807,28218.32,1713772799999,248638.39290,1125,13334.85,117504.57897,0 -1713772800000,8.807,8.834,8.807,8.827,54717.52,1713773099999,482822.76571,1702,37517.57,331052.51553,0 -1713773100000,8.827,8.830,8.799,8.809,35208.01,1713773399999,310350.63079,1352,11013.28,97081.86804,0 -1713773400000,8.807,8.811,8.778,8.808,48508.32,1713773699999,426476.97360,1673,21577.31,189739.64222,0 -1713773700000,8.808,8.835,8.803,8.833,20737.45,1713773999999,182934.17413,1026,14261.20,125817.13779,0 -1713774000000,8.834,8.854,8.834,8.852,33337.40,1713774299999,294824.32947,1121,18645.20,164880.51580,0 -1713774300000,8.853,8.856,8.844,8.851,19579.93,1713774599999,173308.37794,694,9504.32,84123.67828,0 -1713774600000,8.850,8.857,8.842,8.852,36041.28,1713774899999,318989.08292,948,20866.85,184700.88681,0 -1713774900000,8.852,8.857,8.844,8.845,16709.30,1713775199999,147890.20725,588,8382.81,74205.65271,0 -1713775200000,8.844,8.845,8.817,8.819,20732.44,1713775499999,183058.64528,898,8421.79,74353.74375,0 -1713775500000,8.820,8.828,8.805,8.819,15990.32,1713775799999,140981.81401,702,9295.32,81956.85959,0 -1713775800000,8.818,8.818,8.796,8.798,28083.30,1713776099999,247181.28559,1118,12301.88,108271.89766,0 -1713776100000,8.798,8.821,8.792,8.810,34023.13,1713776399999,299657.57394,1061,18129.82,159672.91635,0 -1713776400000,8.810,8.826,8.802,8.824,32488.49,1713776699999,286407.77410,1277,17497.76,154245.63039,0 -1713776700000,8.823,8.849,8.822,8.842,27304.78,1713776999999,241280.66782,1207,15333.39,135476.02097,0 -1713777000000,8.841,8.846,8.835,8.842,15328.88,1713777299999,135519.83288,771,9927.24,87762.96542,0 -1713777300000,8.843,8.858,8.841,8.845,44316.19,1713777599999,392212.20292,1125,31799.53,281465.19162,0 -1713777600000,8.844,9.014,8.840,8.990,451096.50,1713777899999,4030898.94049,7869,289478.87,2584297.11526,0 -1713777900000,8.990,9.011,8.934,8.943,324871.29,1713778199999,2916787.35931,5703,132898.48,1194257.33954,0 -1713778200000,8.944,8.964,8.932,8.935,107236.36,1713778499999,959415.12513,2353,64638.90,578308.94174,0 -1713778500000,8.936,8.937,8.874,8.905,178556.77,1713778799999,1589623.94718,3541,61892.36,550904.90950,0 -1713778800000,8.906,8.916,8.894,8.902,63494.70,1713779099999,565364.80974,1848,36216.70,322459.18289,0 -1713779100000,8.901,8.945,8.893,8.933,107919.54,1713779399999,962997.27134,2588,79423.29,708741.41283,0 -1713779400000,8.936,8.938,8.906,8.916,44798.68,1713779699999,399573.68739,1314,21412.08,190914.31261,0 -1713779700000,8.917,8.936,8.912,8.932,40581.78,1713779999999,362163.09509,1291,17005.27,151743.67807,0 -1713780000000,8.933,8.935,8.896,8.910,65508.81,1713780299999,584026.31110,2050,29639.91,264233.87809,0 -1713780300000,8.911,8.924,8.900,8.908,59283.79,1713780599999,528158.14252,1757,29346.07,261437.50938,0 -1713780600000,8.909,8.924,8.909,8.913,37361.71,1713780899999,333058.15421,1345,20312.43,181066.12436,0 -1713780900000,8.913,8.939,8.912,8.936,42302.38,1713781199999,377598.64501,1265,25292.52,225759.11274,0 -1713781200000,8.936,8.950,8.916,8.949,138081.50,1713781499999,1232949.32844,2136,47247.98,421940.05528,0 -1713781500000,8.950,8.972,8.923,8.931,94086.18,1713781799999,842183.73545,2000,50660.35,453451.56949,0 -1713781800000,8.930,8.935,8.920,8.923,48298.92,1713782099999,431134.80422,1552,16549.67,147755.68394,0 -1713782100000,8.923,8.942,8.917,8.918,31498.30,1713782399999,281159.17658,1213,17254.19,154022.59557,0 -1713782400000,8.918,8.943,8.918,8.927,19458.78,1713782699999,173771.43084,1068,12257.70,109455.10272,0 -1713782700000,8.927,8.936,8.919,8.934,26328.68,1713782999999,235019.68011,1095,15836.58,141361.01091,0 -1713783000000,8.934,8.934,8.907,8.917,26444.51,1713783299999,235837.42349,1045,13539.86,120757.12066,0 -1713783300000,8.916,8.927,8.914,8.926,19393.75,1713783599999,173003.35293,922,11489.85,102490.45729,0 -1713783600000,8.926,8.937,8.915,8.916,25246.51,1713783899999,225334.57173,1045,12896.99,115101.26779,0 -1713783900000,8.917,8.917,8.892,8.893,30187.16,1713784199999,268897.91908,1410,13763.01,122611.99494,0 -1713784200000,8.892,8.910,8.869,8.888,130428.99,1713784499999,1158907.49306,2566,48002.39,426556.36980,0 -1713784500000,8.887,8.909,8.884,8.904,76504.34,1713784799999,680677.99097,1847,43686.58,388668.02879,0 -1713784800000,8.904,8.908,8.896,8.897,25067.56,1713785099999,223169.93186,1017,14792.94,131706.11960,0 -1713785100000,8.896,8.896,8.875,8.880,29714.06,1713785399999,263935.49827,1039,9780.36,86876.34306,0 -1713785400000,8.879,8.895,8.866,8.869,35719.27,1713785699999,317154.75530,1140,19176.92,170276.42834,0 -1713785700000,8.869,8.881,8.855,8.859,62258.44,1713785999999,552111.52785,1588,29108.10,258163.55946,0 -1713786000000,8.857,8.866,8.834,8.856,67208.58,1713786299999,594777.72094,1786,34266.97,303204.43958,0 -1713786300000,8.857,8.878,8.841,8.849,42446.39,1713786599999,376061.82562,1368,24279.84,215076.30226,0 -1713786600000,8.849,8.860,8.830,8.838,53094.24,1713786899999,469606.65919,1241,21009.97,185831.91134,0 -1713786900000,8.838,8.856,8.831,8.856,22258.49,1713787199999,196863.23921,805,13478.12,119203.27342,0 -1713787200000,8.856,8.878,8.853,8.875,46859.25,1713787499999,415480.34147,1304,21655.87,192032.21889,0 -1713787500000,8.875,8.900,8.859,8.898,40753.35,1713787799999,361921.38965,1292,21989.18,195292.39235,0 -1713787800000,8.897,8.904,8.881,8.886,34537.47,1713788099999,307109.93562,1031,12550.28,111608.78052,0 -1713788100000,8.886,8.890,8.859,8.873,34342.73,1713788399999,304762.86123,993,18417.50,163420.13114,0 -1713788400000,8.873,8.908,8.870,8.898,36540.49,1713788699999,324776.92309,1211,20629.84,183328.15178,0 -1713788700000,8.899,8.941,8.899,8.930,123415.51,1713788999999,1102222.47257,1958,71421.76,637833.51344,0 -1713789000000,8.929,8.930,8.898,8.901,72854.32,1713789299999,649111.36873,1555,33657.24,299840.31987,0 -1713789300000,8.900,8.900,8.806,8.831,434875.71,1713789599999,3843670.53468,5701,139732.19,1234047.73038,0 -1713789600000,8.831,8.844,8.823,8.838,79997.87,1713789899999,706648.52452,1876,44757.31,395388.87834,0 -1713789900000,8.838,8.839,8.799,8.810,95607.40,1713790199999,842497.81029,2253,33149.98,292155.28578,0 -1713790200000,8.809,8.833,8.806,8.831,46982.84,1713790499999,414402.47346,1246,21185.19,186903.68929,0 -1713790500000,8.831,8.841,8.827,8.838,23925.24,1713790799999,211341.33025,732,9166.81,80988.49352,0 -1713790800000,8.839,8.853,8.827,8.846,55092.72,1713791099999,487136.91647,1678,24011.77,212343.07649,0 -1713791100000,8.847,8.861,8.847,8.856,22536.41,1713791399999,199535.17703,1018,13598.47,120400.55580,0 -1713791400000,8.856,8.860,8.837,8.838,25769.44,1713791699999,227977.61903,1017,13096.24,115870.71429,0 -1713791700000,8.839,8.845,8.802,8.823,37544.41,1713791999999,331329.63149,1301,13555.43,119652.50013,0 -1713792000000,8.823,8.831,8.814,8.824,15284.18,1713792299999,134836.87738,838,8748.60,77183.02739,0 -1713792300000,8.824,8.838,8.821,8.826,17375.23,1713792599999,153459.67156,843,11373.22,100450.37539,0 -1713792600000,8.828,8.832,8.765,8.777,78837.54,1713792899999,693360.36996,2487,26353.10,231906.45426,0 -1713792900000,8.777,8.811,8.749,8.806,106938.33,1713793199999,938628.17226,2666,61048.73,536160.57717,0 -1713793200000,8.807,8.817,8.783,8.808,44798.09,1713793499999,394306.23991,1539,21207.48,186674.76270,0 -1713793500000,8.807,8.827,8.795,8.827,27429.28,1713793799999,241679.20099,1258,13753.04,121189.32796,0 -1713793800000,8.826,8.829,8.809,8.820,15517.06,1713794099999,136852.72799,831,6765.59,59673.05026,0 -1713794100000,8.820,8.847,8.818,8.830,49384.37,1713794399999,436406.71979,1171,31395.08,277434.68118,0 -1713794400000,8.830,8.849,8.815,8.820,66988.47,1713794699999,591574.12903,1579,32609.07,287856.73937,0 -1713794700000,8.821,8.844,8.810,8.834,36413.15,1713794999999,321413.02198,1234,19046.03,168117.64423,0 -1713795000000,8.834,8.851,8.825,8.847,28649.17,1713795299999,253274.35852,974,15092.61,133442.55714,0 -1713795300000,8.848,8.850,8.826,8.830,27049.09,1713795599999,239031.23806,897,10569.85,93397.23049,0 -1713795600000,8.831,8.857,8.823,8.833,52420.99,1713795899999,463464.38129,1718,33472.05,295974.81678,0 -1713795900000,8.833,8.851,8.819,8.850,24563.56,1713796199999,216888.58087,983,14085.90,124388.16824,0 -1713796200000,8.850,8.863,8.835,8.840,38850.49,1713796499999,343765.80272,1248,18998.85,168131.26442,0 -1713796500000,8.838,8.839,8.813,8.820,31614.70,1713796799999,278919.85238,1231,13178.62,116260.59354,0 -1713796800000,8.818,8.839,8.815,8.831,21108.26,1713797099999,186281.44100,742,10697.46,94410.17998,0 -1713797100000,8.831,8.834,8.814,8.820,20432.91,1713797399999,180264.00190,923,10599.35,93514.08477,0 -1713797400000,8.820,8.831,8.815,8.829,25465.24,1713797699999,224631.72695,961,14619.38,128953.93096,0 -1713797700000,8.830,8.832,8.771,8.789,76964.02,1713797999999,676527.96815,2044,32983.82,289939.79857,0 -1713798000000,8.788,8.796,8.737,8.741,128552.90,1713798299999,1126286.61313,3297,55742.49,488497.44923,0 -1713798300000,8.742,8.771,8.720,8.764,71103.27,1713798599999,621966.78031,2293,38819.78,339629.47989,0 -1713798600000,8.764,8.768,8.733,8.760,69899.53,1713798899999,611638.17263,1727,27411.23,239825.05774,0 -1713798900000,8.760,8.780,8.751,8.760,45531.85,1713799199999,399016.75306,1476,21722.08,190338.54065,0 -1713799200000,8.760,8.788,8.757,8.788,39143.33,1713799499999,343527.44228,1090,17754.41,155807.79963,0 -1713799500000,8.787,8.789,8.767,8.775,27438.79,1713799799999,240856.62604,941,11592.80,101755.72267,0 -1713799800000,8.773,8.807,8.766,8.807,34333.19,1713800099999,301721.64121,1264,21317.91,187343.86136,0 -1713800100000,8.806,8.826,8.798,8.801,58653.52,1713800399999,516891.50788,1443,21352.65,188168.35930,0 -1713800400000,8.801,8.833,8.801,8.811,40934.80,1713800699999,361056.88567,1477,23128.79,203991.15700,0 -1713800700000,8.811,8.830,8.809,8.829,21929.35,1713800999999,193416.46623,1058,13805.63,121771.92221,0 -1713801000000,8.828,8.834,8.803,8.816,26513.57,1713801299999,233760.88245,1000,10579.82,93261.48619,0 -1713801300000,8.816,8.833,8.815,8.832,14997.54,1713801599999,132304.19433,796,7105.55,62683.32137,0 -1713801600000,8.832,8.847,8.824,8.839,40035.24,1713801899999,353688.85870,1608,23011.40,203306.32766,0 -1713801900000,8.840,8.865,8.834,8.865,49845.29,1713802199999,441261.01529,1624,32158.44,284709.35942,0 -1713802200000,8.865,8.929,8.865,8.883,130980.73,1713802499999,1165887.87984,3143,89343.16,795389.81896,0 -1713802500000,8.883,8.905,8.871,8.892,63058.50,1713802799999,560522.67045,1898,34072.61,302889.13363,0 -1713802800000,8.893,8.905,8.875,8.881,35795.26,1713803099999,318140.15301,1232,14252.57,126691.73671,0 -1713803100000,8.880,8.882,8.856,8.857,20575.39,1713803399999,182440.85683,977,8770.21,77771.56456,0 -1713803400000,8.858,8.858,8.825,8.842,35323.80,1713803699999,312226.45164,1335,14657.88,129529.61362,0 -1713803700000,8.841,8.843,8.839,8.840,9394.69,1713803999999,83062.49724,376,1722.31,15227.01513,0 -1713804000000,8.841,8.850,8.808,8.848,65953.91,1713804299999,582313.11597,2129,35950.96,317380.21661,0 -1713804300000,8.848,8.872,8.845,8.848,28515.86,1713804599999,252565.12675,1236,13020.48,115322.47738,0 -1713804600000,8.848,8.856,8.835,8.837,31215.87,1713804899999,276126.05336,1081,14011.31,123957.03599,0 -1713804900000,8.836,8.841,8.826,8.837,23399.07,1713805199999,206658.11565,948,11146.12,98441.75013,0 -1713805200000,8.838,8.880,8.838,8.871,31090.15,1713805499999,275487.05682,1300,17131.78,151803.47643,0 -1713805500000,8.872,8.881,8.868,8.870,24144.16,1713805799999,214261.57103,1013,13950.46,123794.84893,0 -1713805800000,8.870,8.877,8.860,8.874,27907.14,1713806099999,247445.73173,881,16571.82,146927.49250,0 -1713806100000,8.875,8.881,8.859,8.864,16956.00,1713806399999,150396.47941,755,5861.46,51982.69249,0 -1713806400000,8.864,8.868,8.851,8.857,10301.07,1713806699999,91241.02005,563,4966.99,43998.57127,0 -1713806700000,8.856,8.910,8.854,8.908,48010.08,1713806999999,426752.65354,1551,26937.93,239354.81109,0 -1713807000000,8.908,8.917,8.876,8.891,49963.15,1713807299999,444566.78294,1637,27925.84,248445.74690,0 -1713807300000,8.891,8.896,8.875,8.884,15784.84,1713807599999,140219.75927,891,6784.43,60261.21425,0 -1713807600000,8.884,8.908,8.880,8.902,25005.27,1713807899999,222383.25356,1060,12964.61,115301.82256,0 -1713807900000,8.901,8.907,8.884,8.904,23409.70,1713808199999,208197.18361,992,12874.90,114491.33809,0 -1713808200000,8.904,8.918,8.894,8.899,30395.93,1713808499999,270638.40290,1137,14472.61,128845.40273,0 -1713808500000,8.899,8.907,8.881,8.881,22307.90,1713808799999,198448.57732,1018,10351.22,92082.20161,0 -1713808800000,8.881,8.882,8.855,8.859,35125.95,1713809099999,311572.00259,1321,11369.59,100846.24032,0 -1713809100000,8.859,8.882,8.851,8.882,30965.64,1713809399999,274466.53189,1013,16146.92,143120.26491,0 -1713809400000,8.881,8.888,8.873,8.882,18674.67,1713809699999,165873.67658,684,8331.09,73992.36133,0 -1713809700000,8.881,8.896,8.878,8.884,37946.72,1713809999999,337322.74346,1126,26585.90,236324.22184,0 -1713810000000,8.884,8.898,8.875,8.882,27901.44,1713810299999,247936.95113,930,14876.72,132208.89547,0 -1713810300000,8.881,8.884,8.871,8.876,10750.22,1713810599999,95443.90774,595,5849.91,51939.66896,0 -1713810600000,8.877,8.905,8.874,8.903,17794.47,1713810899999,158127.64139,660,11239.94,99876.95737,0 -1713810900000,8.902,8.906,8.889,8.893,26566.02,1713811199999,236390.34742,997,13100.32,116556.19479,0 -1713811200000,8.894,8.899,8.880,8.893,19050.32,1713811499999,169349.65546,787,10459.31,92994.36059,0 -1713811500000,8.892,8.898,8.878,8.880,14872.83,1713811799999,132128.32546,728,5886.12,52295.69736,0 -1713811800000,8.879,8.882,8.861,8.873,14884.75,1713812099999,132029.79985,715,7161.47,63514.92862,0 -1713812100000,8.874,8.878,8.865,8.865,11491.75,1713812399999,101944.86989,618,5232.14,46415.81653,0 -1713812400000,8.865,8.884,8.862,8.878,23475.62,1713812699999,208343.46628,869,13413.29,119055.69674,0 -1713812700000,8.878,8.888,8.866,8.887,23474.75,1713812999999,208299.53986,856,9975.92,88525.45109,0 -1713813000000,8.887,8.891,8.879,8.889,23040.09,1713813299999,204722.05513,772,10474.47,93063.82949,0 -1713813300000,8.890,8.896,8.871,8.871,20811.34,1713813599999,184894.59286,841,6042.94,53703.62689,0 -1713813600000,8.871,8.871,8.850,8.860,35185.63,1713813899999,311722.26422,1307,20128.39,178321.01205,0 -1713813900000,8.860,8.876,8.860,8.867,18500.93,1713814199999,164060.18404,720,8756.50,77644.81518,0 -1713814200000,8.867,8.878,8.862,8.863,25197.48,1713814499999,223549.26421,974,10603.01,94071.30593,0 -1713814500000,8.862,8.866,8.847,8.866,29290.20,1713814799999,259373.96204,1076,16433.41,145537.86814,0 -1713814800000,8.867,8.878,8.865,8.871,44171.72,1713815099999,391809.06978,946,18408.73,163286.27832,0 -1713815100000,8.871,8.901,8.869,8.899,26476.67,1713815399999,235278.13379,1040,16849.02,149729.87183,0 -1713815400000,8.898,8.902,8.892,8.901,20015.94,1713815699999,178094.99551,807,10128.54,90126.11659,0 -1713815700000,8.901,8.930,8.901,8.912,108147.94,1713815999999,964610.52278,2238,47983.38,427990.24285,0 -1713816000000,8.913,8.914,8.895,8.895,58704.03,1713816299999,522576.31699,1429,12842.99,114334.51710,0 -1713816300000,8.895,8.918,8.878,8.912,38447.53,1713816599999,342070.83809,1205,23502.92,209142.80624,0 -1713816600000,8.912,8.925,8.909,8.925,21925.32,1713816899999,195476.05248,739,8311.89,74112.77853,0 -1713816900000,8.925,8.935,8.923,8.926,21505.42,1713817199999,192035.17645,944,11203.91,100051.20743,0 -1713817200000,8.927,8.934,8.910,8.912,27022.86,1713817499999,241033.56162,789,8984.60,80165.49296,0 -1713817500000,8.912,8.915,8.904,8.914,12001.46,1713817799999,106919.38717,531,6825.47,60804.57458,0 -1713817800000,8.914,8.914,8.898,8.912,15574.21,1713818099999,138719.02862,625,8180.93,72859.74456,0 -1713818100000,8.913,8.928,8.913,8.925,17753.69,1713818399999,158394.72211,734,10747.79,95885.80989,0 -1713818400000,8.926,8.936,8.925,8.932,17157.75,1713818699999,153238.07119,763,11871.90,106027.62341,0 -1713818700000,8.931,8.934,8.916,8.921,12115.10,1713818999999,108111.44954,532,5277.63,47103.93244,0 -1713819000000,8.922,8.930,8.913,8.928,30504.03,1713819299999,272132.80384,829,8575.92,76521.88606,0 -1713819300000,8.927,8.927,8.914,8.925,10700.57,1713819599999,95451.48202,599,6702.21,59778.94991,0 -1713819600000,8.924,8.927,8.912,8.925,20073.67,1713819899999,179063.16244,770,8618.40,76892.48450,0 -1713819900000,8.925,8.925,8.911,8.914,11827.81,1713820199999,105476.19827,604,5100.80,45484.50784,0 -1713820200000,8.913,8.913,8.895,8.895,37198.55,1713820499999,331291.93379,880,3953.00,35218.22702,0 -1713820500000,8.895,8.918,8.895,8.918,27084.72,1713820799999,241269.32957,631,16919.34,150684.71885,0 -1713820800000,8.918,8.924,8.917,8.923,9151.61,1713821099999,81647.62659,355,4910.53,43808.42496,0 -1713821100000,8.922,8.929,8.922,8.928,12158.15,1713821399999,108531.98119,437,7291.78,65091.73647,0 -1713821400000,8.927,8.929,8.921,8.925,11629.18,1713821699999,103786.42709,446,3753.87,33502.52823,0 -1713821700000,8.924,8.930,8.909,8.930,15051.25,1713821999999,134258.15881,716,10413.89,92882.10173,0 -1713822000000,8.930,8.936,8.929,8.932,13826.16,1713822299999,123511.19376,723,8182.23,73101.01109,0 -1713822300000,8.932,8.935,8.927,8.933,15917.60,1713822599999,142158.08826,508,10024.98,89543.08293,0 -1713822600000,8.934,8.934,8.927,8.929,6142.10,1713822899999,54850.49043,321,3065.84,27376.39100,0 -1713822900000,8.929,8.930,8.917,8.918,14464.27,1713823199999,129014.41023,430,414.57,3700.05519,0 -1713823200000,8.918,8.932,8.916,8.928,14966.03,1713823499999,133586.71547,818,7393.33,65984.34235,0 -1713823500000,8.929,8.929,8.921,8.926,13168.67,1713823799999,117530.36142,636,3895.13,34762.93703,0 -1713823800000,8.927,8.941,8.927,8.933,22559.94,1713824099999,201549.73951,793,12014.03,107324.81743,0 -1713824100000,8.934,8.934,8.913,8.916,23420.03,1713824399999,208936.62041,797,6920.65,61741.60245,0 -1713824400000,8.917,8.919,8.905,8.918,24554.11,1713824699999,218872.01310,717,14038.26,125143.19719,0 -1713824700000,8.919,8.932,8.919,8.920,29139.52,1713824999999,260115.48456,698,10049.91,89709.92216,0 -1713825000000,8.920,8.939,8.917,8.938,14706.82,1713825299999,131249.49585,544,9195.76,82073.28316,0 -1713825300000,8.939,8.943,8.906,8.917,23992.72,1713825599999,214130.77600,905,12670.18,113067.42358,0 -1713825600000,8.917,8.924,8.911,8.918,17915.69,1713825899999,159774.53051,658,10184.32,90825.49501,0 -1713825900000,8.918,8.937,8.914,8.933,25724.23,1713826199999,229689.50460,791,15974.38,142629.04205,0 -1713826200000,8.933,8.959,8.929,8.949,81848.69,1713826499999,731866.47994,1644,38756.95,346569.71672,0 -1713826500000,8.946,8.958,8.934,8.942,57621.71,1713826799999,515492.35770,1207,15013.94,134273.15166,0 -1713826800000,8.942,8.956,8.926,8.944,36623.39,1713827099999,327513.25136,1228,17777.09,158985.75053,0 -1713827100000,8.944,8.968,8.944,8.964,55437.37,1713827399999,496475.89432,1564,41679.75,373259.63367,0 -1713827400000,8.964,8.974,8.946,8.958,23580.03,1713827699999,211280.69960,975,9045.79,81058.64404,0 -1713827700000,8.957,8.962,8.944,8.953,27106.09,1713827999999,242614.79152,937,12767.01,114290.96582,0 -1713828000000,8.953,8.956,8.923,8.925,17448.13,1713828299999,156018.67818,851,5897.24,52741.70399,0 -1713828300000,8.925,8.939,8.925,8.927,13093.39,1713828599999,116964.44325,493,5943.16,53086.41220,0 -1713828600000,8.927,8.935,8.910,8.910,28922.35,1713828899999,258002.09141,885,13080.49,116705.21777,0 -1713828900000,8.909,8.922,8.893,8.916,35329.87,1713829199999,314810.79562,938,25946.01,231239.70368,0 -1713829200000,8.915,8.919,8.900,8.904,15420.44,1713829499999,137396.35537,669,6897.02,61451.89078,0 -1713829500000,8.904,8.912,8.899,8.908,17365.83,1713829799999,154679.48847,672,5972.68,53193.04230,0 -1713829800000,8.908,8.913,8.905,8.909,11188.60,1713830099999,99672.77701,516,6156.17,54836.02585,0 -1713830100000,8.908,8.910,8.903,8.907,7632.93,1713830399999,67991.81080,506,2425.73,21608.15834,0 -1713830400000,8.908,8.917,8.893,8.911,37677.05,1713830699999,335539.69871,1518,20913.39,186265.41270,0 -1713830700000,8.911,8.921,8.897,8.920,39905.72,1713830999999,355598.08726,1827,23418.33,208686.87585,0 -1713831000000,8.920,8.931,8.917,8.925,30772.41,1713831299999,274626.05383,1301,14667.94,130905.33663,0 -1713831300000,8.926,8.933,8.919,8.919,22398.27,1713831599999,199910.54147,859,8732.13,77945.93973,0 -1713831600000,8.920,8.936,8.916,8.935,43537.42,1713831899999,388692.15288,1108,21396.56,191002.89876,0 -1713831900000,8.935,8.947,8.927,8.943,35213.68,1713832199999,314655.18456,846,14699.33,131379.33750,0 -1713832200000,8.944,8.962,8.938,8.960,30730.84,1713832499999,275071.46862,903,18215.33,163033.92832,0 -1713832500000,8.962,8.973,8.959,8.966,32028.70,1713832799999,287195.91696,874,16636.18,149167.23416,0 -1713832800000,8.966,8.974,8.942,8.959,230550.59,1713833099999,2065412.21285,3531,83613.88,749415.71783,0 -1713833100000,8.958,8.962,8.946,8.950,38397.14,1713833399999,343867.96514,1182,20201.04,180913.36393,0 -1713833400000,8.949,8.973,8.949,8.970,33447.22,1713833699999,299863.01358,1130,13771.91,123433.94714,0 -1713833700000,8.970,8.982,8.966,8.978,36824.56,1713833999999,330399.00661,1062,13501.67,121168.78447,0 -1713834000000,8.979,8.990,8.972,8.979,31060.98,1713834299999,278972.27436,1344,13118.51,117808.04806,0 -1713834300000,8.979,8.982,8.962,8.967,40430.16,1713834599999,362763.69321,1343,19589.88,175780.44898,0 -1713834600000,8.967,8.982,8.960,8.977,13804.83,1713834899999,123807.34612,614,7135.88,63994.65301,0 -1713834900000,8.976,8.976,8.961,8.966,34957.48,1713835199999,313495.67998,774,8374.88,75099.23803,0 -1713835200000,8.966,8.981,8.946,8.968,77750.14,1713835499999,696856.29300,1836,23749.19,212996.71491,0 -1713835500000,8.968,8.987,8.964,8.978,30143.30,1713835799999,270602.92339,1031,17820.94,159990.11853,0 -1713835800000,8.979,8.979,8.962,8.972,36140.52,1713836099999,324093.95018,1476,16290.97,146090.52457,0 -1713836100000,8.972,8.981,8.964,8.973,20057.61,1713836399999,179976.81952,1072,9757.57,87560.41133,0 -1713836400000,8.972,8.972,8.960,8.964,16419.57,1713836699999,147191.04822,1194,5776.25,51780.66196,0 -1713836700000,8.965,8.965,8.952,8.963,15592.47,1713836999999,139673.75523,946,7241.78,64876.90290,0 -1713837000000,8.962,8.966,8.944,8.945,16353.20,1713837299999,146405.14822,632,6591.01,59002.44763,0 -1713837300000,8.946,8.946,8.930,8.937,11477.18,1713837599999,102579.68957,560,4666.85,41712.93916,0 -1713837600000,8.938,8.953,8.933,8.935,27866.15,1713837899999,249179.05299,864,16053.82,143569.40817,0 -1713837900000,8.935,8.945,8.926,8.942,33314.76,1713838199999,297690.88353,905,15539.76,138877.13865,0 -1713838200000,8.942,8.955,8.942,8.949,12351.71,1713838499999,110522.82718,758,6516.28,58305.89739,0 -1713838500000,8.950,8.957,8.938,8.955,16895.31,1713838799999,151198.40633,597,9957.32,89106.57619,0 -1713838800000,8.955,8.955,8.940,8.941,13062.28,1713839099999,116851.20810,677,4869.30,43555.92951,0 -1713839100000,8.941,8.947,8.938,8.938,6281.59,1713839399999,56173.05541,407,2604.58,23291.64983,0 -1713839400000,8.938,8.938,8.926,8.936,16560.95,1713839699999,147896.56502,613,9146.62,81679.71902,0 -1713839700000,8.935,8.935,8.914,8.919,43074.87,1713839999999,384398.01491,1184,29606.59,264237.77878,0 -1713840000000,8.919,8.922,8.914,8.922,14634.17,1713840299999,130505.97603,522,5800.66,51731.56672,0 -1713840300000,8.922,8.924,8.914,8.918,17562.64,1713840599999,156623.42956,503,4790.35,42717.63783,0 -1713840600000,8.917,8.918,8.886,8.893,104200.81,1713840899999,927027.37756,1514,24229.02,215611.78902,0 -1713840900000,8.893,8.894,8.860,8.878,101246.19,1713841199999,898270.71622,1832,34136.89,302827.12255,0 -1713841200000,8.879,8.903,8.877,8.903,28322.44,1713841499999,251798.48361,993,18344.79,163092.21046,0 -1713841500000,8.903,8.906,8.892,8.897,17011.94,1713841799999,151390.57359,822,4815.54,42855.57553,0 -1713841800000,8.897,8.905,8.891,8.901,21111.33,1713842099999,187830.59762,652,13894.33,123603.49153,0 -1713842100000,8.901,8.902,8.892,8.894,16058.44,1713842399999,142877.44028,633,7505.97,66784.40035,0 -1713842400000,8.894,8.894,8.876,8.884,32697.33,1713842699999,290403.41169,849,15392.11,136699.31303,0 -1713842700000,8.885,8.885,8.878,8.882,9381.71,1713842999999,83327.85309,510,3987.98,35421.67413,0 -1713843000000,8.882,8.882,8.838,8.864,60542.38,1713843299999,535974.58741,1878,24929.88,220665.36529,0 -1713843300000,8.864,8.870,8.824,8.853,54489.38,1713843599999,482090.64893,1789,18272.70,161636.92050,0 -1713843600000,8.853,8.869,8.850,8.868,16409.70,1713843899999,145361.31628,753,8719.82,77243.00395,0 -1713843900000,8.867,8.876,8.847,8.868,25731.70,1713844199999,228090.76368,880,14270.88,126521.53133,0 -1713844200000,8.867,8.867,8.839,8.846,22188.71,1713844499999,196317.86135,994,6879.67,60868.80991,0 -1713844500000,8.846,8.850,8.841,8.843,11214.92,1713844799999,99186.90327,584,3868.63,34215.10377,0 -1713844800000,8.843,8.871,8.840,8.862,51082.24,1713845099999,452476.95650,1590,29348.96,259943.48819,0 -1713845100000,8.862,8.865,8.844,8.859,22680.85,1713845399999,200866.19732,814,8330.16,73776.51355,0 -1713845400000,8.860,8.864,8.849,8.858,17545.27,1713845699999,155400.94715,896,7465.80,66125.25752,0 -1713845700000,8.857,8.869,8.851,8.861,18411.42,1713845999999,163164.72957,758,9930.64,88007.73582,0 -1713846000000,8.860,8.866,8.852,8.859,16833.59,1713846299999,149140.79117,763,9294.97,82354.67788,0 -1713846300000,8.859,8.860,8.845,8.846,10873.21,1713846599999,96263.78847,548,4793.87,42444.10906,0 -1713846600000,8.845,8.870,8.840,8.861,38013.78,1713846899999,336635.15321,1009,22281.94,197264.16690,0 -1713846900000,8.862,8.870,8.847,8.870,16393.81,1713847199999,145262.27206,668,8662.46,76754.97502,0 -1713847200000,8.869,8.871,8.852,8.852,21714.71,1713847499999,192461.64943,692,10612.82,94048.49701,0 -1713847500000,8.851,8.851,8.796,8.800,97858.71,1713847799999,862815.65597,2323,34319.02,302627.31082,0 -1713847800000,8.800,8.815,8.784,8.803,53685.30,1713848099999,472306.04805,1414,24000.60,211130.75329,0 -1713848100000,8.802,8.828,8.801,8.828,18986.59,1713848399999,167393.74251,845,10881.20,95926.69927,0 -1713848400000,8.827,8.853,8.824,8.853,23787.67,1713848699999,210238.72267,1183,12983.06,114762.54381,0 -1713848700000,8.853,8.865,8.843,8.863,37871.94,1713848999999,335465.49605,1122,18665.61,165309.93836,0 -1713849000000,8.862,8.864,8.842,8.847,38716.99,1713849299999,342724.54579,861,19598.09,173446.51526,0 -1713849300000,8.847,8.849,8.837,8.838,14127.79,1713849599999,124923.35889,719,7149.01,63215.97781,0 -1713849600000,8.838,8.849,8.833,8.840,20352.13,1713849899999,179944.01172,795,12073.01,106750.03842,0 -1713849900000,8.840,8.861,8.840,8.861,30408.72,1713850199999,269172.22249,1025,19991.72,176966.62603,0 -1713850200000,8.861,9.019,8.860,8.994,613810.29,1713850499999,5501303.59625,10037,374492.77,3353480.03374,0 -1713850500000,8.994,9.178,8.990,9.176,679856.66,1713850799999,6164595.82926,14824,368206.01,3338582.09365,0 -1713850800000,9.176,9.183,9.036,9.036,399531.86,1713851099999,3643209.19280,8239,189845.88,1730031.47263,0 -1713851100000,9.035,9.035,8.923,8.926,464076.41,1713851399999,4163026.20921,8352,214156.01,1921255.85453,0 -1713851400000,8.925,8.958,8.917,8.933,207886.13,1713851699999,1857576.59911,4520,125625.16,1122521.59101,0 -1713851700000,8.933,8.935,8.902,8.935,89832.65,1713851999999,800918.20249,2359,45178.15,402799.32284,0 -1713852000000,8.934,8.945,8.892,8.925,149760.03,1713852299999,1335312.01300,3733,82018.91,731222.70632,0 -1713852300000,8.926,8.932,8.849,8.885,242997.48,1713852599999,2158620.87530,4776,98503.88,874818.88496,0 -1713852600000,8.884,8.933,8.880,8.898,98675.43,1713852899999,878722.92798,2761,43105.30,383869.30618,0 -1713852900000,8.898,8.905,8.873,8.884,82586.10,1713853199999,734213.20049,2152,42512.71,377980.33588,0 -1713853200000,8.885,8.900,8.861,8.886,96853.74,1713853499999,860366.65590,2629,54504.93,484164.37193,0 -1713853500000,8.886,8.898,8.863,8.891,105446.86,1713853799999,936377.02371,2501,38824.53,344826.03277,0 -1713853800000,8.891,8.898,8.857,8.870,97758.74,1713854099999,867415.60447,2410,41203.49,365550.50966,0 -1713854100000,8.871,8.881,8.858,8.862,54929.34,1713854399999,486968.94163,1379,19192.66,170171.41437,0 -1713854400000,8.862,8.868,8.832,8.837,105506.25,1713854699999,933937.76309,2572,48670.05,430902.88060,0 -1713854700000,8.837,8.849,8.823,8.826,60607.73,1713854999999,535508.67608,1679,25843.01,228367.01117,0 -1713855000000,8.825,8.837,8.782,8.783,151062.76,1713855299999,1330813.07972,3267,67884.89,598447.71199,0 -1713855300000,8.784,8.809,8.769,8.805,71389.28,1713855599999,627605.05612,2064,39886.55,350738.78804,0 -1713855600000,8.805,8.833,8.801,8.816,38147.01,1713855899999,336317.45535,1357,19487.96,171847.15754,0 -1713855900000,8.816,8.836,8.813,8.820,24833.44,1713856199999,219136.76489,981,13254.05,116966.64483,0 -1713856200000,8.821,8.829,8.798,8.798,50095.20,1713856499999,441638.61179,1469,15989.68,140976.19396,0 -1713856500000,8.798,8.826,8.788,8.805,81109.82,1713856799999,714435.27225,2351,35787.80,315220.45384,0 -1713856800000,8.804,8.821,8.801,8.812,55089.89,1713857099999,485415.12636,1414,35894.23,316286.31680,0 -1713857100000,8.813,8.823,8.776,8.790,47152.68,1713857399999,414990.70946,1467,19235.93,169290.50028,0 -1713857400000,8.790,8.797,8.730,8.752,160988.16,1713857699999,1409262.63071,3531,58558.46,512784.06356,0 -1713857700000,8.751,8.765,8.731,8.756,83071.85,1713857999999,726621.36500,2253,35304.85,308869.18461,0 -1713858000000,8.757,8.780,8.757,8.779,37215.00,1713858299999,326327.75703,1346,26282.10,230493.59884,0 -1713858300000,8.779,8.788,8.763,8.772,38876.07,1713858599999,341053.95603,1189,14539.87,127576.69642,0 -1713858600000,8.771,8.772,8.750,8.750,63813.43,1713858899999,559056.19188,1388,20690.38,181285.69759,0 -1713858900000,8.750,8.756,8.747,8.751,28908.51,1713859199999,253005.94323,889,15734.32,137707.37511,0 -1713859200000,8.751,8.761,8.744,8.757,45633.76,1713859499999,399447.73217,1319,20409.41,178650.05350,0 -1713859500000,8.757,8.766,8.735,8.749,45822.50,1713859799999,400978.37687,1322,24451.63,214005.91143,0 -1713859800000,8.748,8.751,8.722,8.723,71488.09,1713860099999,624611.77444,2122,32223.45,281592.23503,0 -1713860100000,8.723,8.748,8.714,8.733,84382.02,1713860399999,736767.65808,2085,44471.43,388282.24767,0 -1713860400000,8.732,8.737,8.724,8.728,50947.02,1713860699999,444739.66745,1161,27608.32,241020.94464,0 -1713860700000,8.729,8.746,8.728,8.746,30007.68,1713860999999,262107.40874,880,18769.60,163932.14064,0 -1713861000000,8.745,8.748,8.725,8.733,38380.72,1713861299999,335320.93690,940,20915.35,182742.56805,0 -1713861300000,8.733,8.738,8.720,8.732,19005.38,1713861599999,165939.25185,708,10691.95,93355.52895,0 -1713861600000,8.733,8.745,8.724,8.733,24667.42,1713861899999,215501.15335,720,14492.38,126625.61918,0 -1713861900000,8.734,8.743,8.727,8.734,18472.49,1713862199999,161356.43438,763,8611.41,75221.97865,0 -1713862200000,8.733,8.763,8.731,8.751,65917.26,1713862499999,576909.68788,1384,45084.66,394582.95935,0 -1713862500000,8.750,8.757,8.733,8.737,21243.17,1713862799999,185801.54332,828,6864.29,60048.63781,0 -1713862800000,8.737,8.755,8.726,8.729,30518.60,1713863099999,266816.14531,1091,15473.87,135301.71513,0 -1713863100000,8.729,8.738,8.719,8.722,22105.97,1713863399999,192951.62733,916,10259.58,89559.20372,0 -1713863400000,8.721,8.723,8.711,8.723,33892.50,1713863699999,295445.50674,1075,20308.26,177036.68635,0 -1713863700000,8.722,8.735,8.720,8.734,28367.49,1713863999999,247565.37387,931,16897.35,147487.27135,0 -1713864000000,8.734,8.739,8.729,8.736,18008.35,1713864299999,157280.72593,648,9433.78,82402.30161,0 -1713864300000,8.737,8.748,8.730,8.747,20230.55,1713864599999,176801.72691,684,13027.84,113849.62669,0 -1713864600000,8.747,8.753,8.736,8.737,24645.07,1713864899999,215550.53252,943,12207.92,106778.66988,0 -1713864900000,8.737,8.738,8.713,8.716,28455.94,1713865199999,248262.81870,949,13563.30,118345.81912,0 -1713865200000,8.716,8.725,8.715,8.718,14504.48,1713865499999,126470.83411,520,9827.13,85686.41690,0 -1713865500000,8.718,8.723,8.704,8.717,39098.71,1713865799999,340704.62547,1124,14901.69,129876.43891,0 -1713865800000,8.717,8.730,8.713,8.726,25317.01,1713866099999,220830.50618,828,11954.77,104268.84663,0 -1713866100000,8.726,8.736,8.725,8.735,24313.03,1713866399999,212273.36708,749,15691.63,136999.05853,0 -1713866400000,8.735,8.770,8.734,8.767,53352.79,1713866699999,467330.05513,1385,27929.52,244591.30092,0 -1713866700000,8.766,8.774,8.760,8.763,24718.17,1713866999999,216748.22487,930,10401.99,91213.38414,0 -1713867000000,8.763,8.772,8.755,8.756,27199.78,1713867299999,238348.90863,933,9971.87,87365.05006,0 -1713867300000,8.756,8.763,8.750,8.754,22547.58,1713867599999,197456.08778,706,10723.70,93918.50155,0 -1713867600000,8.753,8.782,8.752,8.778,42688.17,1713867899999,374175.97344,1192,29807.58,261255.45649,0 -1713867900000,8.778,8.787,8.766,8.769,23317.28,1713868199999,204698.47174,743,7418.92,65130.25771,0 -1713868200000,8.769,8.794,8.764,8.792,24617.26,1713868499999,216088.27778,956,16673.61,146393.43306,0 -1713868500000,8.792,8.804,8.789,8.793,33053.31,1713868799999,290723.86781,1010,16391.01,144174.70099,0 -1713868800000,8.793,8.802,8.775,8.801,33216.17,1713869099999,291836.77627,1167,17999.43,158152.50059,0 -1713869100000,8.801,8.801,8.784,8.784,16481.67,1713869399999,144937.83640,645,6649.70,58470.43344,0 -1713869400000,8.785,8.787,8.774,8.775,15069.94,1713869699999,132333.27970,594,7485.20,65730.04613,0 -1713869700000,8.775,8.777,8.762,8.771,18451.63,1713869999999,161810.93584,699,7563.10,66325.51493,0 -1713870000000,8.771,8.778,8.733,8.740,32681.96,1713870299999,286185.24230,1213,12513.45,109630.59325,0 -1713870300000,8.740,8.754,8.716,8.751,68927.97,1713870599999,602183.60271,1791,33040.16,288723.35559,0 -1713870600000,8.750,8.780,8.748,8.774,41612.72,1713870899999,364881.00631,1208,26351.37,231075.16632,0 -1713870900000,8.773,8.774,8.753,8.753,29245.61,1713871199999,256415.87008,905,16762.00,146996.65370,0 -1713871200000,8.753,8.763,8.743,8.743,38977.64,1713871499999,341139.89845,1144,15529.23,135920.67117,0 -1713871500000,8.745,8.765,8.728,8.734,80876.27,1713871799999,707166.38036,1776,40125.06,350811.63115,0 -1713871800000,8.734,8.749,8.720,8.730,86627.16,1713872099999,756719.92174,1872,41750.10,364680.27365,0 -1713872100000,8.729,8.731,8.684,8.701,107534.54,1713872399999,935459.23161,2544,46264.76,402581.24853,0 -1713872400000,8.702,8.734,8.702,8.723,60026.12,1713872699999,523405.84432,1610,37264.21,324909.12462,0 -1713872700000,8.725,8.732,8.700,8.712,50420.46,1713872999999,439474.25718,1405,21672.02,188899.93044,0 -1713873000000,8.712,8.743,8.707,8.728,99420.21,1713873299999,867301.19215,2214,49191.51,429146.01667,0 -1713873300000,8.728,8.743,8.716,8.735,42221.35,1713873599999,368652.69781,1303,22389.02,195474.50749,0 -1713873600000,8.735,8.747,8.722,8.743,40634.46,1713873899999,354856.66095,1427,22345.71,195130.05690,0 -1713873900000,8.743,8.750,8.736,8.741,34757.70,1713874199999,303953.30477,1094,15993.50,139866.98732,0 -1713874200000,8.742,8.744,8.709,8.716,31011.37,1713874499999,270483.07562,877,10863.51,94793.13407,0 -1713874500000,8.716,8.719,8.693,8.702,67818.88,1713874799999,590451.80516,1908,35999.81,313477.94727,0 -1713874800000,8.702,8.758,8.702,8.731,95600.56,1713875099999,834854.25669,2460,57974.86,506193.58739,0 -1713875100000,8.732,8.739,8.720,8.725,27014.39,1713875399999,235785.91097,902,12689.04,110749.22900,0 -1713875400000,8.725,8.730,8.699,8.710,32006.31,1713875699999,278904.15594,957,14605.92,127312.24896,0 -1713875700000,8.709,8.727,8.688,8.696,61038.78,1713875999999,531166.40614,2853,33213.79,289001.78711,0 -1713876000000,8.696,8.701,8.680,8.685,51641.00,1713876299999,448760.53766,2594,28088.43,244113.25252,0 -1713876300000,8.686,8.713,8.671,8.710,38822.69,1713876599999,337172.73103,1557,18873.11,163965.69340,0 -1713876600000,8.711,8.726,8.706,8.714,25727.72,1713876899999,224245.37119,1067,16167.23,140925.77290,0 -1713876900000,8.715,8.731,8.713,8.729,16626.13,1713877199999,144981.56027,910,9978.14,87006.91440,0 -1713877200000,8.730,8.757,8.727,8.745,45409.57,1713877499999,396995.04815,1455,23753.46,207662.19679,0 -1713877500000,8.746,8.746,8.721,8.744,34562.50,1713877799999,301865.92207,1155,13937.46,121709.27944,0 -1713877800000,8.745,8.745,8.726,8.727,28340.78,1713878099999,247539.30826,820,10315.47,90110.75464,0 -1713878100000,8.728,8.730,8.709,8.725,28656.18,1713878399999,249888.90836,980,13198.81,115098.16303,0 -1713878400000,8.726,8.738,8.723,8.732,13129.23,1713878699999,114630.27249,815,7288.45,63633.05623,0 -1713878700000,8.732,8.747,8.727,8.744,9851.50,1713878999999,86100.12570,581,6721.31,58743.48006,0 -1713879000000,8.745,8.766,8.733,8.752,48721.11,1713879299999,426327.52144,1261,20675.82,180968.00921,0 -1713879300000,8.751,8.779,8.746,8.774,66740.64,1713879599999,585291.78715,1504,21441.43,188014.79248,0 -1713879600000,8.774,8.792,8.766,8.769,79260.61,1713879899999,695764.09374,2187,33827.84,296964.10121,0 -1713879900000,8.770,8.790,8.750,8.752,47562.41,1713880199999,417446.36754,1795,24996.25,219418.10027,0 -1713880200000,8.753,8.789,8.733,8.788,48684.26,1713880499999,426483.12043,1982,27900.25,244464.64515,0 -1713880500000,8.788,8.798,8.772,8.789,40611.37,1713880799999,356835.39697,1353,25934.02,227892.40263,0 -1713880800000,8.789,8.796,8.769,8.772,50578.50,1713881099999,444157.26420,1638,29974.63,263197.61039,0 -1713881100000,8.771,8.811,8.771,8.797,82497.88,1713881399999,725285.62507,2253,49380.25,433924.63561,0 -1713881400000,8.798,8.828,8.784,8.800,57829.69,1713881699999,509396.91103,2420,28802.46,253717.97173,0 -1713881700000,8.801,8.839,8.801,8.817,54303.77,1713881999999,479161.90103,2035,27007.54,238296.09283,0 -1713882000000,8.818,8.833,8.813,8.820,56267.70,1713882299999,496581.95141,1890,31197.56,275347.45183,0 -1713882300000,8.820,8.824,8.800,8.801,62976.76,1713882599999,554976.13896,1789,32121.06,283124.53312,0 -1713882600000,8.800,8.853,8.797,8.850,76473.22,1713882899999,675795.65413,2516,45870.08,405443.05822,0 -1713882900000,8.851,8.860,8.825,8.833,59590.40,1713883199999,526948.19185,1964,31055.99,274622.76563,0 -1713883200000,8.833,8.851,8.806,8.814,39871.65,1713883499999,352031.03633,1669,17672.35,156033.64445,0 -1713883500000,8.814,8.844,8.793,8.829,52719.04,1713883799999,464643.69885,1823,24129.68,212755.66584,0 -1713883800000,8.830,8.850,8.830,8.840,27675.02,1713884099999,244663.64867,1051,15319.30,135424.10767,0 -1713884100000,8.840,8.848,8.830,8.841,17112.59,1713884399999,151244.24354,982,8044.83,71098.18056,0 -1713884400000,8.841,8.846,8.822,8.828,39254.55,1713884699999,346715.85875,1609,18283.12,161489.90922,0 -1713884700000,8.827,8.849,8.806,8.813,59955.94,1713884999999,529270.65237,2886,28172.01,248728.22893,0 -1713885000000,8.812,8.825,8.793,8.807,49934.93,1713885299999,439950.65927,2314,25362.46,223475.37399,0 -1713885300000,8.807,8.808,8.765,8.778,47447.58,1713885599999,416547.27815,1497,18985.92,166667.78449,0 -1713885600000,8.777,8.810,8.776,8.804,29935.22,1713885899999,263204.03150,1157,19101.15,167924.35670,0 -1713885900000,8.805,8.827,8.804,8.825,32422.73,1713886199999,285786.42317,1094,18278.75,161106.48769,0 -1713886200000,8.824,8.830,8.795,8.797,28848.51,1713886499999,254208.05533,1146,10518.69,92697.45644,0 -1713886500000,8.798,8.798,8.774,8.785,27919.07,1713886799999,245311.56471,1267,12378.83,108789.24468,0 -1713886800000,8.784,8.785,8.764,8.768,20244.63,1713887099999,177604.31334,937,7645.03,67074.70270,0 -1713887100000,8.769,8.788,8.764,8.783,15666.15,1713887399999,137502.41929,718,8296.80,72819.62751,0 -1713887400000,8.781,8.786,8.775,8.780,21505.16,1713887699999,188821.00860,636,11393.97,100035.77404,0 -1713887700000,8.779,8.782,8.750,8.767,26755.53,1713887999999,234509.38141,1026,10976.46,96216.30224,0 -1713888000000,8.768,8.777,8.740,8.770,44204.21,1713888299999,387156.13934,1422,25986.54,227586.96802,0 -1713888300000,8.770,8.797,8.770,8.787,52092.36,1713888599999,457627.22516,1659,30112.33,264535.84289,0 -1713888600000,8.787,8.790,8.768,8.773,28012.08,1713888899999,245805.54803,1469,13800.61,121107.25349,0 -1713888900000,8.772,8.782,8.758,8.772,35844.26,1713889199999,314328.22161,1600,18674.27,163774.89321,0 -1713889200000,8.773,8.776,8.758,8.765,28831.82,1713889499999,252753.72294,937,12886.42,112954.38898,0 -1713889500000,8.765,8.766,8.748,8.750,29082.75,1713889799999,254640.56491,1392,13079.38,114528.64363,0 -1713889800000,8.749,8.755,8.726,8.733,47004.23,1713890099999,410813.56891,1410,19011.75,166144.39377,0 -1713890100000,8.733,8.741,8.723,8.741,28350.81,1713890399999,247530.93336,1057,15341.53,133948.37982,0 -1713890400000,8.740,8.747,8.733,8.739,27475.51,1713890699999,240140.23776,985,13937.05,121831.45017,0 -1713890700000,8.738,8.758,8.731,8.743,23716.20,1713890999999,207446.94929,955,11158.59,97612.41973,0 -1713891000000,8.742,8.743,8.727,8.729,20116.54,1713891299999,175745.70888,796,6728.84,58786.53866,0 -1713891300000,8.729,8.731,8.711,8.720,29600.54,1713891599999,258039.98527,1122,16612.44,144818.89420,0 -1713891600000,8.719,8.727,8.713,8.724,17277.52,1713891899999,150634.47214,918,10162.09,88596.35520,0 -1713891900000,8.724,8.739,8.715,8.735,20987.16,1713892199999,183164.00646,915,13607.50,118751.90912,0 -1713892200000,8.735,8.738,8.717,8.717,17231.13,1713892499999,150319.74629,810,5531.85,48254.56613,0 -1713892500000,8.718,8.721,8.693,8.721,58344.48,1713892799999,508000.88194,1565,19917.21,173481.18968,0 -1713892800000,8.721,8.742,8.712,8.738,30909.31,1713893099999,269781.81042,1268,18115.08,158115.89978,0 -1713893100000,8.739,8.744,8.732,8.734,24652.39,1713893399999,215400.54246,947,11392.75,99542.01448,0 -1713893400000,8.735,8.751,8.730,8.744,35261.84,1713893699999,308243.86464,1267,16570.50,144850.43648,0 -1713893700000,8.744,8.770,8.744,8.768,26114.07,1713893999999,228727.85534,1177,17660.90,154671.68502,0 -1713894000000,8.769,8.780,8.768,8.775,16665.55,1713894299999,146221.93624,752,9393.10,82410.96728,0 -1713894300000,8.774,8.791,8.768,8.768,32461.48,1713894599999,285036.50605,1039,15029.54,131997.11565,0 -1713894600000,8.768,8.774,8.752,8.755,19529.45,1713894899999,171096.67540,927,7680.64,67288.83238,0 -1713894900000,8.755,8.757,8.750,8.753,7339.71,1713895199999,64257.06519,462,3994.78,34971.02559,0 -1713895200000,8.753,8.763,8.748,8.748,31767.66,1713895499999,278141.76855,1127,12857.79,112570.35251,0 -1713895500000,8.749,8.752,8.730,8.734,56352.20,1713895799999,492384.06232,1276,24777.18,216533.78657,0 -1713895800000,8.733,8.733,8.706,8.724,46411.58,1713896099999,404721.76566,1286,22174.55,193333.83993,0 -1713896100000,8.724,8.739,8.724,8.728,30169.73,1713896399999,263394.43345,1094,17302.45,151043.44793,0 -1713896400000,8.727,8.737,8.725,8.730,14192.43,1713896699999,123894.25460,772,8068.17,70428.57834,0 -1713896700000,8.730,8.731,8.723,8.725,12373.42,1713896999999,107978.42887,683,6476.24,56516.12412,0 -1713897000000,8.724,8.725,8.700,8.702,25380.34,1713897299999,221019.10932,1136,10293.84,89625.59361,0 -1713897300000,8.702,8.709,8.677,8.686,41970.97,1713897599999,364830.48874,1530,16843.63,146449.61403,0 -1713897600000,8.686,8.687,8.653,8.673,61540.86,1713897899999,533248.46524,2202,27229.66,235948.80647,0 -1713897900000,8.671,8.706,8.670,8.695,56650.73,1713898199999,492202.83287,1887,32671.88,283858.93048,0 -1713898200000,8.695,8.710,8.687,8.708,27131.12,1713898499999,236032.47979,989,17220.37,149802.10318,0 -1713898500000,8.707,8.716,8.707,8.710,16591.97,1713898799999,144538.90645,820,9592.42,83567.96460,0 -1713898800000,8.709,8.711,8.689,8.695,22691.69,1713899099999,197410.18877,1255,9301.02,80916.60041,0 -1713899100000,8.695,8.705,8.685,8.702,19836.52,1713899399999,172446.47043,945,8850.75,76956.13690,0 -1713899400000,8.703,8.707,8.693,8.706,21104.86,1713899699999,183684.40480,867,10344.46,90027.02628,0 -1713899700000,8.706,8.706,8.686,8.696,25003.30,1713899999999,217445.30850,965,15539.85,135145.10749,0 -1713900000000,8.697,8.720,8.696,8.716,13317.44,1713900299999,116003.31657,906,8898.75,77509.76699,0 -1713900300000,8.715,8.719,8.707,8.717,12740.22,1713900599999,111019.14787,719,6076.76,52951.97508,0 -1713900600000,8.716,8.735,8.700,8.734,21384.16,1713900899999,186443.71047,904,13544.37,118137.78913,0 -1713900900000,8.734,8.740,8.722,8.740,18824.92,1713901199999,164376.03595,857,9918.76,86608.28430,0 -1713901200000,8.741,8.741,8.731,8.736,17247.23,1713901499999,150655.54419,740,6981.41,60983.84402,0 -1713901500000,8.735,8.742,8.724,8.733,17077.05,1713901799999,149123.23230,878,6806.88,59438.42972,0 -1713901800000,8.733,8.745,8.730,8.741,11928.30,1713902099999,104222.66963,577,7919.92,69195.89373,0 -1713902100000,8.741,8.750,8.734,8.746,13594.82,1713902399999,118838.10991,684,7814.30,68313.10054,0 -1713902400000,8.746,8.754,8.733,8.735,31936.28,1713902699999,279310.28157,1285,16157.47,141337.38406,0 -1713902700000,8.736,8.736,8.706,8.734,38786.17,1713902999999,338179.53828,1437,19349.60,168712.27037,0 -1713903000000,8.735,8.745,8.720,8.723,22181.12,1713903299999,193739.77361,966,11424.81,99790.18814,0 -1713903300000,8.723,8.727,8.696,8.699,37958.76,1713903599999,330624.23568,1454,16652.10,145069.62427,0 -1713903600000,8.700,8.700,8.662,8.699,92370.02,1713903899999,801667.94226,2430,45062.70,391136.51369,0 -1713903900000,8.699,8.739,8.699,8.724,31761.03,1713904199999,277012.60335,1105,18179.90,158565.05203,0 -1713904200000,8.724,8.758,8.708,8.750,63174.53,1713904499999,552294.23313,1677,41718.04,364673.07169,0 -1713904500000,8.751,8.754,8.740,8.744,24314.11,1713904799999,212660.14425,863,11123.21,97285.56479,0 -1713904800000,8.744,8.745,8.728,8.734,25480.06,1713905099999,222629.82965,791,7467.76,65245.99122,0 -1713905100000,8.733,8.739,8.722,8.732,24881.59,1713905399999,217217.31080,1029,13052.99,113956.82075,0 -1713905400000,8.731,8.731,8.715,8.728,22951.34,1713905699999,200165.45218,813,11908.05,103850.67320,0 -1713905700000,8.729,8.740,8.714,8.736,26884.05,1713905999999,234632.52281,800,15875.86,138541.21927,0 -1713906000000,8.736,8.736,8.720,8.730,27595.28,1713906299999,240822.78773,938,15120.33,131952.71763,0 -1713906300000,8.729,8.742,8.707,8.712,38299.63,1713906599999,334000.43279,1053,16256.52,141762.92707,0 -1713906600000,8.712,8.713,8.698,8.705,31734.63,1713906899999,276224.09528,1082,19407.47,168921.40476,0 -1713906900000,8.705,8.717,8.688,8.713,26400.61,1713907199999,229643.11959,925,9648.95,83947.31289,0 -1713907200000,8.713,8.719,8.706,8.719,10147.76,1713907499999,88417.07371,641,4879.17,42513.66547,0 -1713907500000,8.718,8.722,8.712,8.715,12290.56,1713907799999,107136.32643,436,4391.73,38280.88437,0 -1713907800000,8.715,8.723,8.704,8.706,11458.58,1713908099999,99820.75032,723,5622.16,48971.70128,0 -1713908100000,8.705,8.706,8.694,8.698,9177.41,1713908399999,79827.87535,531,4436.07,38579.63665,0 -1713908400000,8.697,8.706,8.696,8.699,11351.70,1713908699999,98763.00651,580,6877.76,59841.23820,0 -1713908700000,8.699,8.704,8.699,8.704,1374.50,1713908999999,11959.49418,129,936.90,8152.38452,0 -1713909000000,8.703,8.705,8.701,8.702,8355.24,1713909299999,72714.54551,404,2498.17,21744.02787,0 -1713909300000,8.702,8.718,8.702,8.716,9122.02,1713909599999,79449.37064,388,6068.81,52853.01702,0 -1713909600000,8.716,8.722,8.695,8.721,38655.41,1713909899999,336588.57809,1288,17829.86,155245.32134,0 -1713909900000,8.721,8.725,8.712,8.715,19105.85,1713910199999,166575.75190,906,9651.91,84150.12161,0 -1713910200000,8.715,8.729,8.715,8.728,12779.05,1713910499999,111477.11316,655,6639.41,57908.03556,0 -1713910500000,8.728,8.728,8.716,8.717,16150.36,1713910799999,140845.54063,648,5898.45,51439.21913,0 -1713910800000,8.717,8.721,8.711,8.711,10374.26,1713911099999,90416.88729,562,5318.07,46352.63442,0 -1713911100000,8.711,8.721,8.710,8.721,9037.02,1713911399999,78751.60007,604,6528.99,56898.61696,0 -1713911400000,8.721,8.741,8.721,8.726,21089.74,1713911699999,184157.73284,1024,10509.59,91767.04307,0 -1713911700000,8.725,8.734,8.713,8.726,21327.58,1713911999999,186038.21975,931,10908.36,95164.64282,0 -1713912000000,8.726,8.726,8.711,8.715,18048.83,1713912299999,157356.97905,833,8163.25,71174.35147,0 -1713912300000,8.715,8.716,8.699,8.700,19042.02,1713912599999,165806.17598,823,7523.45,65510.76993,0 -1713912600000,8.699,8.699,8.673,8.677,39079.06,1713912899999,339459.54899,1322,16295.63,141552.23950,0 -1713912900000,8.677,8.697,8.677,8.694,21609.92,1713913199999,187775.01427,965,14996.56,130303.47069,0 -1713913200000,8.693,8.697,8.669,8.674,36889.88,1713913499999,320491.10654,1335,19295.65,167630.41763,0 -1713913500000,8.674,8.695,8.652,8.682,66991.29,1713913799999,580767.09243,2012,36981.85,320665.20375,0 -1713913800000,8.682,8.702,8.676,8.682,36171.62,1713914099999,314299.27113,1205,20125.68,174894.00559,0 -1713914100000,8.681,8.701,8.680,8.693,22887.30,1713914399999,198928.49014,1090,11941.92,103782.62681,0 -1713914400000,8.694,8.702,8.684,8.700,18627.79,1713914699999,161995.20491,750,11636.13,101193.10482,0 -1713914700000,8.699,8.702,8.695,8.697,9047.81,1713914999999,78697.13673,546,3300.87,28710.10029,0 -1713915000000,8.697,8.702,8.695,8.695,15651.53,1713915299999,136158.49565,663,6823.53,59365.93911,0 -1713915300000,8.695,8.702,8.694,8.700,12905.67,1713915599999,112248.05566,713,7868.52,68439.00202,0 -1713915600000,8.700,8.703,8.694,8.701,9689.66,1713915899999,84284.02475,533,4433.26,38562.25158,0 -1713915900000,8.700,8.700,8.694,8.697,10286.48,1713916199999,89462.67331,540,4583.03,39856.44289,0 -1713916200000,8.697,8.703,8.695,8.697,9916.10,1713916499999,86267.36739,567,4682.22,40735.03559,0 -1713916500000,8.696,8.698,8.689,8.690,14488.79,1713916799999,125957.65517,476,6958.51,60499.79265,0 -1713916800000,8.690,8.706,8.690,8.705,46488.40,1713917099999,404396.51270,1753,24231.57,210790.26946,0 -1713917100000,8.704,8.716,8.695,8.708,49190.22,1713917399999,428135.80578,1421,15886.20,138289.45750,0 -1713917400000,8.708,8.708,8.690,8.693,43799.24,1713917699999,380967.95996,1196,18293.58,159095.24647,0 -1713917700000,8.693,8.693,8.625,8.627,132890.24,1713917999999,1149623.65672,3039,43366.48,375254.44925,0 -1713918000000,8.628,8.654,8.628,8.634,47328.52,1713918299999,408963.16714,1508,26615.96,229986.69587,0 -1713918300000,8.634,8.666,8.632,8.658,43056.51,1713918599999,372494.42706,1298,29484.26,255142.88494,0 -1713918600000,8.658,8.702,8.642,8.698,49726.78,1713918899999,431475.00913,1999,25029.86,217224.05957,0 -1713918900000,8.698,8.723,8.691,8.706,58672.84,1713919199999,510761.04844,2138,21141.20,184103.90855,0 -1713919200000,8.706,8.709,8.690,8.702,21608.48,1713919499999,187997.17803,1167,10549.24,91781.02016,0 -1713919500000,8.700,8.728,8.699,8.725,21751.60,1713919799999,189600.02753,1303,11943.81,104101.90474,0 -1713919800000,8.725,8.728,8.701,8.713,42280.52,1713920099999,368541.01965,1591,21697.37,189124.00705,0 -1713920100000,8.713,8.717,8.703,8.714,18548.37,1713920399999,161576.89722,856,11347.28,98846.41823,0 -1713920400000,8.714,8.741,8.710,8.741,21123.34,1713920699999,184373.51287,1270,9832.37,85830.28478,0 -1713920700000,8.740,8.740,8.721,8.725,40162.22,1713920999999,350566.87015,1467,12468.25,108841.07418,0 -1713921000000,8.726,8.743,8.712,8.719,30854.96,1713921299999,269303.08626,1337,14472.36,126334.74837,0 -1713921300000,8.717,8.740,8.711,8.735,15457.71,1713921599999,134879.78990,1040,9498.45,82877.89587,0 -1713921600000,8.735,8.753,8.727,8.746,36469.46,1713921899999,318782.78425,1364,24405.43,213359.89990,0 -1713921900000,8.745,8.753,8.732,8.753,18020.75,1713922199999,157555.06705,901,9768.08,85399.84090,0 -1713922200000,8.754,8.756,8.726,8.739,32993.07,1713922499999,288427.85499,1266,12634.34,110451.59192,0 -1713922500000,8.739,8.747,8.721,8.738,36408.01,1713922799999,318003.47901,1327,20176.80,176237.50027,0 -1713922800000,8.737,8.747,8.730,8.735,19128.71,1713923099999,167153.64455,872,9451.98,82602.49165,0 -1713923100000,8.736,8.743,8.719,8.739,29627.53,1713923399999,258623.73360,1273,12721.93,111051.69111,0 -1713923400000,8.739,8.739,8.722,8.724,25799.43,1713923699999,225173.47362,934,11738.05,102446.35408,0 -1713923700000,8.724,8.731,8.713,8.719,23125.65,1713923999999,201654.92171,796,5449.71,47534.48464,0 -1713924000000,8.719,8.728,8.706,8.723,23017.32,1713924299999,200637.13969,1217,9992.59,87106.74889,0 -1713924300000,8.722,8.728,8.707,8.726,18786.50,1713924599999,163819.00532,1025,9131.13,79608.13003,0 -1713924600000,8.726,8.734,8.716,8.732,16174.02,1713924899999,141083.93107,809,8132.11,70946.80306,0 -1713924900000,8.732,8.733,8.719,8.722,25052.64,1713925199999,218615.01050,1061,12279.36,107163.13155,0 -1713925200000,8.722,8.724,8.700,8.704,24490.20,1713925499999,213337.35456,992,10936.73,95266.65222,0 -1713925500000,8.704,8.710,8.691,8.694,17237.15,1713925799999,149986.06659,882,7462.83,64928.04103,0 -1713925800000,8.693,8.693,8.643,8.679,94239.03,1713926099999,816333.31796,2700,50382.30,436375.60383,0 -1713926100000,8.680,8.701,8.680,8.699,36873.79,1713926399999,320447.26143,1081,20290.53,176331.84214,0 -1713926400000,8.699,8.710,8.692,8.703,21837.39,1713926699999,190013.12542,873,10912.68,94947.01646,0 -1713926700000,8.702,8.709,8.689,8.696,23805.37,1713926999999,207103.52176,1075,12773.58,111123.60383,0 -1713927000000,8.696,8.696,8.678,8.684,23495.33,1713927299999,204092.80871,923,8645.55,75089.30146,0 -1713927300000,8.683,8.689,8.680,8.686,12096.69,1713927599999,105039.16835,675,6714.62,58305.44050,0 -1713927600000,8.686,8.704,8.680,8.703,17612.71,1713927899999,153070.82047,893,9210.59,80057.79099,0 -1713927900000,8.704,8.707,8.687,8.700,25319.68,1713928199999,220232.31380,934,10699.25,93047.03955,0 -1713928200000,8.700,8.702,8.685,8.692,12094.21,1713928499999,105121.90824,798,6185.22,53756.05815,0 -1713928500000,8.692,8.707,8.679,8.684,29209.26,1713928799999,253868.46508,971,13647.50,118694.36891,0 -1713928800000,8.684,8.696,8.674,8.681,40712.82,1713929099999,353504.83310,939,15873.22,137865.65005,0 -1713929100000,8.680,8.700,8.679,8.694,17909.94,1713929399999,155651.82359,770,12542.72,109009.29424,0 -1713929400000,8.694,8.719,8.692,8.719,21162.32,1713929699999,184265.55857,1166,13369.90,116412.87293,0 -1713929700000,8.719,8.726,8.712,8.725,22341.22,1713929999999,194842.74726,992,9090.10,79277.19946,0 -1713930000000,8.725,8.734,8.725,8.728,21415.33,1713930299999,186935.54021,890,11116.52,97034.39525,0 -1713930300000,8.729,8.747,8.729,8.747,27802.56,1713930599999,242948.49380,995,16453.94,143777.35884,0 -1713930600000,8.747,8.750,8.730,8.730,19463.23,1713930899999,170082.67092,740,9064.99,79214.94086,0 -1713930900000,8.731,8.731,8.721,8.724,10495.21,1713931199999,91576.23304,561,4175.80,36436.41644,0 -1713931200000,8.724,8.730,8.708,8.730,25845.25,1713931499999,225347.78333,984,9624.84,83925.19383,0 -1713931500000,8.730,8.738,8.717,8.734,34992.46,1713931799999,305528.11169,930,15189.30,132624.86778,0 -1713931800000,8.734,8.757,8.733,8.748,39529.10,1713932099999,345833.75901,1067,26721.52,233781.00726,0 -1713932100000,8.747,8.751,8.730,8.733,23299.34,1713932399999,203688.65303,985,9304.18,81352.73535,0 -1713932400000,8.733,8.752,8.730,8.751,33513.09,1713932699999,292871.93178,880,24959.48,218133.74703,0 -1713932700000,8.750,8.754,8.745,8.753,15200.23,1713932999999,133004.77298,659,9502.33,83151.74301,0 -1713933000000,8.753,8.757,8.729,8.744,26849.68,1713933299999,234698.94188,1084,9657.60,84416.09036,0 -1713933300000,8.744,8.754,8.744,8.751,21851.60,1713933599999,191193.97908,1023,11264.35,98558.60299,0 -1713933600000,8.750,8.777,8.749,8.777,24002.03,1713933899999,210353.00615,1003,17316.84,151778.55839,0 -1713933900000,8.776,8.815,8.776,8.805,68185.25,1713934199999,599820.20052,2225,40809.69,358952.28622,0 -1713934200000,8.804,8.829,8.797,8.812,37193.17,1713934499999,327886.99264,1550,20977.07,184943.30476,0 -1713934500000,8.812,8.835,8.812,8.831,37805.43,1713934799999,333680.64927,1524,26103.14,230386.18979,0 -1713934800000,8.831,8.850,8.822,8.841,64740.26,1713935099999,572254.85621,2005,42900.86,379241.91165,0 -1713935100000,8.842,8.848,8.816,8.818,37520.81,1713935399999,331351.08080,1345,15056.70,132980.21731,0 -1713935400000,8.818,8.821,8.809,8.817,20181.68,1713935699999,177910.17804,976,9155.69,80706.67770,0 -1713935700000,8.817,8.817,8.772,8.806,71241.95,1713935999999,625991.13630,1711,31280.21,274927.36171,0 -1713936000000,8.806,8.810,8.786,8.793,35928.55,1713936299999,316154.06528,1094,16870.32,148450.99463,0 -1713936300000,8.792,8.795,8.782,8.791,17639.91,1713936599999,155029.75534,736,8350.26,73384.20027,0 -1713936600000,8.790,8.803,8.779,8.791,25905.20,1713936899999,227707.88169,880,12911.26,113485.70987,0 -1713936900000,8.790,8.838,8.785,8.837,40695.34,1713937199999,358725.02021,1419,28467.68,250932.15291,0 -1713937200000,8.836,8.840,8.820,8.839,30347.89,1713937499999,268035.96659,1107,16204.11,143118.93817,0 -1713937500000,8.840,8.847,8.811,8.846,42941.63,1713937799999,379247.09574,1493,22176.65,195893.32282,0 -1713937800000,8.847,8.862,8.829,8.831,50134.33,1713938099999,443542.08661,1490,28338.94,250793.06437,0 -1713938100000,8.830,8.843,8.829,8.833,27800.62,1713938399999,245687.86291,790,17832.34,157593.17913,0 -1713938400000,8.832,8.832,8.818,8.824,48638.43,1713938699999,429180.01300,1292,22966.75,202649.91302,0 -1713938700000,8.824,8.825,8.790,8.820,47734.11,1713938999999,420249.46224,1406,11537.02,101607.73051,0 -1713939000000,8.820,8.830,8.795,8.800,30330.34,1713939299999,267331.13350,957,14825.90,130665.83788,0 -1713939300000,8.800,8.818,8.789,8.793,32840.23,1713939599999,289096.86076,1115,15657.91,137834.76413,0 -1713939600000,8.794,8.806,8.780,8.805,29365.77,1713939899999,258134.74681,947,11740.09,103243.13060,0 -1713939900000,8.806,8.813,8.799,8.812,14545.60,1713940199999,128115.55184,596,9158.55,80672.12327,0 -1713940200000,8.812,8.812,8.785,8.798,31013.50,1713940499999,272828.32804,900,10620.19,93406.85006,0 -1713940500000,8.799,8.837,8.799,8.834,38800.11,1713940799999,342330.21491,1189,21223.69,187259.86298,0 -1713940800000,8.834,8.853,8.834,8.849,27461.27,1713941099999,242936.42619,1242,9189.33,81280.04089,0 -1713941100000,8.849,8.851,8.824,8.842,38751.26,1713941399999,342407.13542,1401,21498.32,189949.62416,0 -1713941400000,8.842,8.850,8.831,8.839,21522.35,1713941699999,190259.04929,982,11421.55,100959.97550,0 -1713941700000,8.839,8.840,8.828,8.834,16630.57,1713941999999,146921.42499,1000,8958.03,79137.83825,0 -1713942000000,8.835,8.849,8.821,8.825,19376.52,1713942299999,171201.41360,1162,9004.59,79565.04928,0 -1713942300000,8.825,8.842,8.821,8.839,20178.96,1713942599999,178194.84546,1138,12562.59,110937.54867,0 -1713942600000,8.840,8.855,8.839,8.854,26431.61,1713942899999,233819.44021,1089,12981.19,114833.77409,0 -1713942900000,8.854,8.865,8.843,8.865,28789.64,1713943199999,254927.78995,1079,15827.06,140160.33973,0 -1713943200000,8.864,8.872,8.854,8.867,20606.11,1713943499999,182666.40258,1115,11020.38,97696.90392,0 -1713943500000,8.866,8.867,8.860,8.862,11828.64,1713943799999,104840.37959,725,5729.11,50778.74445,0 -1713943800000,8.863,8.864,8.835,8.851,76240.22,1713944099999,674400.37042,2054,39636.14,350560.36092,0 -1713944100000,8.851,8.863,8.842,8.846,42045.67,1713944399999,372114.35897,1098,14415.75,127603.57745,0 -1713944400000,8.847,8.847,8.826,8.830,25651.14,1713944699999,226649.63885,1138,10831.26,95708.85912,0 -1713944700000,8.829,8.840,8.817,8.822,49318.10,1713944999999,435221.52205,1552,29199.47,257679.77888,0 -1713945000000,8.821,8.828,8.817,8.818,24251.02,1713945299999,213932.59494,1050,12872.44,113552.87128,0 -1713945300000,8.819,8.825,8.813,8.823,20754.45,1713945599999,183006.17810,894,8252.63,72770.64552,0 -1713945600000,8.822,8.854,8.821,8.852,37904.78,1713945899999,334861.76562,1373,27260.12,240812.56641,0 -1713945900000,8.852,8.856,8.835,8.856,35240.30,1713946199999,311708.16029,1115,17149.55,151689.83767,0 -1713946200000,8.857,8.859,8.832,8.836,19168.34,1713946499999,169498.79106,801,7772.72,68711.65795,0 -1713946500000,8.836,8.836,8.804,8.826,52781.31,1713946799999,465603.32015,2152,23909.72,210915.87664,0 -1713946800000,8.825,8.842,8.812,8.830,34012.49,1713947099999,300114.97800,1664,16525.92,145807.34941,0 -1713947100000,8.830,8.842,8.821,8.833,31626.35,1713947399999,279361.17699,1171,14635.37,129299.85937,0 -1713947400000,8.832,8.845,8.832,8.842,15019.53,1713947699999,132776.86511,747,5953.02,52621.41110,0 -1713947700000,8.842,8.846,8.823,8.831,14465.95,1713947999999,127812.91613,858,7543.24,66641.46503,0 -1713948000000,8.830,8.830,8.817,8.828,18375.58,1713948299999,162148.55609,945,10570.67,93280.06476,0 -1713948300000,8.828,8.837,8.818,8.821,18732.55,1713948599999,165351.17612,1201,10498.45,92683.53513,0 -1713948600000,8.822,8.830,8.813,8.817,23504.52,1713948899999,207317.19691,1185,12238.80,107938.33399,0 -1713948900000,8.817,8.836,8.816,8.832,17537.32,1713949199999,154834.09549,1006,9165.84,80917.18518,0 -1713949200000,8.833,8.837,8.785,8.798,40854.13,1713949499999,359628.35288,1503,16621.80,146296.64887,0 -1713949500000,8.798,8.805,8.780,8.787,31460.42,1713949799999,276498.21821,1131,14790.27,129988.15361,0 -1713949800000,8.788,8.818,8.786,8.817,29475.18,1713950099999,259266.91735,906,20784.80,182821.13674,0 -1713950100000,8.816,8.819,8.796,8.819,26635.85,1713950399999,234721.95752,994,14965.66,131881.30692,0 -1713950400000,8.820,8.836,8.819,8.830,25727.55,1713950699999,227145.28933,1101,9590.81,84671.97556,0 -1713950700000,8.830,8.836,8.820,8.820,17215.35,1713950999999,151976.14417,784,7538.77,66570.26578,0 -1713951000000,8.820,8.836,8.808,8.810,23952.10,1713951299999,211366.55683,891,12747.48,112489.71787,0 -1713951300000,8.809,8.830,8.796,8.822,36714.16,1713951599999,323318.98666,1443,16014.64,141083.26060,0 -1713951600000,8.822,8.826,8.802,8.820,28486.00,1713951899999,251071.12970,1106,12932.99,113971.96372,0 -1713951900000,8.819,8.839,8.816,8.837,31434.79,1713952199999,277534.35864,1106,16920.41,149379.08491,0 -1713952200000,8.837,8.858,8.832,8.855,29053.86,1713952499999,256963.99328,1219,13622.86,120480.80791,0 -1713952500000,8.855,8.860,8.850,8.851,23280.19,1713952799999,206154.32641,1159,12061.18,106813.98256,0 -1713952800000,8.851,8.870,8.848,8.863,48535.43,1713953099999,429991.93965,1472,20663.95,183082.63697,0 -1713953100000,8.864,8.880,8.824,8.834,65292.94,1713953399999,578138.55762,2098,25484.86,225750.02744,0 -1713953400000,8.834,8.854,8.827,8.835,44473.81,1713953699999,393092.60893,1552,22531.80,199151.42604,0 -1713953700000,8.835,8.862,8.835,8.849,38142.28,1713953999999,337536.63428,1399,15347.49,135794.38012,0 -1713954000000,8.848,8.854,8.834,8.840,51693.67,1713954299999,457084.56895,1326,26392.84,233373.07891,0 -1713954300000,8.839,8.848,8.833,8.839,18033.48,1713954599999,159408.25084,675,9858.82,87163.21622,0 -1713954600000,8.838,8.846,8.828,8.844,14949.94,1713954899999,132098.50345,651,5389.26,47625.95427,0 -1713954900000,8.844,8.845,8.828,8.832,20313.59,1713955199999,179455.65207,950,8179.41,72252.37065,0 -1713955200000,8.832,8.839,8.809,8.823,28522.50,1713955499999,251578.92277,1110,14521.39,128088.89166,0 -1713955500000,8.823,8.836,8.808,8.836,27313.35,1713955799999,240954.62224,1255,16966.69,149694.90434,0 -1713955800000,8.835,8.843,8.831,8.837,13420.40,1713956099999,118598.17914,682,5509.15,48685.34397,0 -1713956100000,8.836,8.853,8.832,8.838,24879.51,1713956399999,220011.82605,771,13316.34,117767.04372,0 -1713956400000,8.838,8.839,8.813,8.827,43562.09,1713956699999,384335.35066,1513,22621.97,199582.74362,0 -1713956700000,8.827,8.838,8.811,8.830,45448.01,1713956999999,401180.48143,1347,24555.75,216758.30874,0 -1713957000000,8.829,8.830,8.814,8.823,30718.13,1713957299999,270924.46181,894,12247.00,108023.92854,0 -1713957300000,8.822,8.823,8.809,8.816,14102.81,1713957599999,124334.72764,536,6788.39,59848.69642,0 -1713957600000,8.816,8.825,8.810,8.821,19537.45,1713957899999,172250.83328,524,9435.67,83193.04302,0 -1713957900000,8.821,8.850,8.821,8.847,37260.10,1713958199999,329447.74198,951,19851.97,175504.44957,0 -1713958200000,8.848,8.851,8.834,8.849,34123.13,1713958499999,301676.90980,939,12619.73,111584.30954,0 -1713958500000,8.850,8.859,8.840,8.846,21303.32,1713958799999,188536.97278,829,9679.96,85673.70289,0 -1713958800000,8.846,8.847,8.839,8.845,13131.58,1713959099999,116118.08326,562,7027.63,62144.05755,0 -1713959100000,8.843,8.843,8.804,8.808,35422.59,1713959399999,312341.64389,894,10604.93,93530.33445,0 -1713959400000,8.808,8.827,8.805,8.825,28532.22,1713959699999,251515.06847,799,18240.07,160799.02704,0 -1713959700000,8.825,8.832,8.817,8.820,26687.18,1713959999999,235484.80721,757,9326.49,82301.39306,0 -1713960000000,8.821,8.839,8.810,8.828,44904.51,1713960299999,396276.91601,1443,24493.29,216161.51370,0 -1713960300000,8.828,8.853,8.828,8.847,47673.59,1713960599999,421566.80577,1185,28717.76,253942.51361,0 -1713960600000,8.849,8.852,8.804,8.808,39047.60,1713960899999,344507.22841,1077,9509.64,83917.16357,0 -1713960900000,8.809,8.824,8.793,8.805,58599.48,1713961199999,516096.19687,1572,21994.27,193708.45719,0 -1713961200000,8.805,8.817,8.797,8.817,33408.46,1713961499999,294237.14163,890,23714.42,208885.50923,0 -1713961500000,8.817,8.822,8.801,8.821,21927.19,1713961799999,193181.15282,837,10632.19,93672.69747,0 -1713961800000,8.822,8.844,8.812,8.830,41569.87,1713962099999,366853.55096,1636,24088.49,212590.35800,0 -1713962100000,8.829,8.832,8.806,8.817,35257.67,1713962399999,310879.79309,2481,19782.83,174431.24846,0 -1713962400000,8.817,8.820,8.802,8.806,28843.03,1713962699999,254135.73207,909,15151.73,133507.71333,0 -1713962700000,8.807,8.807,8.785,8.800,61432.26,1713962999999,540405.71053,1353,23495.37,206679.89452,0 -1713963000000,8.800,8.813,8.798,8.805,25214.09,1713963299999,222007.98091,791,13028.48,114714.21573,0 -1713963300000,8.804,8.815,8.797,8.804,27272.78,1713963599999,240196.90421,899,15205.88,133921.62435,0 -1713963600000,8.804,8.805,8.757,8.770,103326.97,1713963899999,906750.78853,2071,54505.50,478288.38833,0 -1713963900000,8.771,8.788,8.754,8.756,44211.74,1713964199999,387843.08938,1310,20637.49,181045.18761,0 -1713964200000,8.756,8.770,8.735,8.770,57588.55,1713964499999,504121.92958,1777,27702.92,242542.77904,0 -1713964500000,8.770,8.781,8.722,8.738,98921.28,1713964799999,864853.12082,2218,42232.70,369284.89608,0 -1713964800000,8.738,8.766,8.732,8.749,55759.11,1713965099999,487771.63585,1325,25735.75,225190.19920,0 -1713965100000,8.752,8.753,8.724,8.728,29364.62,1713965399999,256620.08740,1011,13965.48,122031.85257,0 -1713965400000,8.728,8.734,8.683,8.709,131591.48,1713965699999,1145438.44007,3082,62051.06,540122.75471,0 -1713965700000,8.709,8.766,8.699,8.749,79993.43,1713965999999,699272.03983,1903,44758.72,391159.66761,0 -1713966000000,8.749,8.765,8.723,8.725,52740.69,1713966299999,461244.78594,1467,20106.94,175959.49161,0 -1713966300000,8.726,8.726,8.673,8.694,74343.95,1713966599999,646346.27113,2242,36127.20,314049.46395,0 -1713966600000,8.695,8.719,8.667,8.676,75014.47,1713966899999,652570.59986,1976,32271.21,280806.47830,0 -1713966900000,8.676,8.680,8.642,8.649,93816.60,1713967199999,812077.48542,2183,44120.19,381881.99481,0 -1713967200000,8.649,8.686,8.644,8.680,81580.94,1713967499999,707017.67143,2361,42797.41,370930.07484,0 -1713967500000,8.680,8.710,8.678,8.697,82458.35,1713967799999,717316.05157,2085,46893.46,407927.16862,0 -1713967800000,8.698,8.707,8.684,8.687,33957.83,1713968099999,295275.92942,1113,15273.75,132845.99223,0 -1713968100000,8.688,8.710,8.676,8.690,61941.35,1713968399999,538513.39899,1634,33764.61,293637.29371,0 -1713968400000,8.691,8.692,8.609,8.640,173014.22,1713968699999,1493645.01726,4273,78069.95,673789.08757,0 -1713968700000,8.641,8.648,8.546,8.593,327702.20,1713968999999,2809293.47808,7053,147325.66,1262741.18052,0 -1713969000000,8.592,8.592,8.483,8.509,354709.13,1713969299999,3024931.56320,8657,182262.92,1554130.90462,0 -1713969300000,8.510,8.552,8.451,8.542,419294.74,1713969599999,3561873.65586,9842,218544.88,1856993.39108,0 -1713969600000,8.543,8.548,8.488,8.512,196149.57,1713969899999,1670485.33440,4822,103671.16,882993.60514,0 -1713969900000,8.512,8.586,8.487,8.584,240587.14,1713970199999,2053782.88339,5334,134353.24,1146921.56158,0 -1713970200000,8.585,8.595,8.564,8.582,186237.08,1713970499999,1597998.52073,3734,98472.21,845018.63763,0 -1713970500000,8.581,8.607,8.565,8.591,143551.73,1713970799999,1232121.70637,2883,86499.14,742534.10366,0 -1713970800000,8.591,8.591,8.540,8.557,106707.42,1713971099999,913603.34009,2682,47106.14,403228.14306,0 -1713971100000,8.556,8.597,8.541,8.596,80559.96,1713971399999,690712.55309,2340,46153.44,395783.04340,0 -1713971400000,8.595,8.604,8.563,8.569,49346.65,1713971699999,423453.39563,1693,18736.21,160765.50991,0 -1713971700000,8.569,8.578,8.538,8.560,126965.52,1713971999999,1086232.79596,3322,53740.26,459789.47655,0 -1713972000000,8.560,8.579,8.536,8.573,78557.04,1713972299999,672576.65690,2278,42169.23,361039.69446,0 -1713972300000,8.572,8.574,8.526,8.529,48906.13,1713972599999,418389.36722,1701,17632.10,150925.64185,0 -1713972600000,8.529,8.580,8.512,8.570,104809.72,1713972899999,896458.57780,2987,50436.12,431497.41841,0 -1713972900000,8.571,8.579,8.517,8.537,72090.44,1713973199999,616003.07115,1902,33902.56,289674.07661,0 -1713973200000,8.538,8.541,8.473,8.489,104449.90,1713973499999,888489.02479,2763,47734.73,406045.19226,0 -1713973500000,8.488,8.527,8.483,8.513,70322.51,1713973799999,598444.32259,2334,36932.48,314289.63204,0 -1713973800000,8.513,8.523,8.489,8.511,78392.66,1713974099999,666864.93967,2548,32581.48,277168.66231,0 -1713974100000,8.511,8.514,8.475,8.493,71642.54,1713974399999,608373.23473,2214,29818.07,253215.47191,0 -1713974400000,8.493,8.547,8.468,8.536,117006.19,1713974699999,995665.26604,3313,52913.20,450272.91900,0 -1713974700000,8.536,8.545,8.512,8.516,70806.18,1713974999999,603784.12819,2197,33189.36,283007.99082,0 -1713975000000,8.517,8.523,8.475,8.484,77082.37,1713975299999,654664.81710,2409,31992.94,271733.40921,0 -1713975300000,8.485,8.497,8.476,8.494,58095.81,1713975599999,493121.05202,1761,33222.59,281997.51420,0 -1713975600000,8.494,8.518,8.488,8.514,44570.25,1713975899999,378957.84050,1490,25706.10,218545.83747,0 -1713975900000,8.513,8.522,8.427,8.433,127071.73,1713976199999,1075722.78405,3802,52172.83,441582.75594,0 -1713976200000,8.433,8.491,8.426,8.491,128530.97,1713976499999,1086836.10676,3652,65909.85,557355.40282,0 -1713976500000,8.491,8.520,8.491,8.503,63487.97,1713976799999,540164.04531,2122,27965.01,237919.53769,0 -1713976800000,8.503,8.504,8.478,8.487,36046.00,1713977099999,306093.17970,1544,15899.29,134999.66288,0 -1713977100000,8.486,8.489,8.457,8.465,43693.84,1713977399999,369998.13051,1621,15274.80,129378.82990,0 -1713977400000,8.465,8.483,8.444,8.468,33895.90,1713977699999,286792.63090,1626,17163.06,145225.41830,0 -1713977700000,8.468,8.492,8.464,8.487,29859.79,1713977999999,253113.65712,1301,16077.93,136289.29219,0 -1713978000000,8.488,8.510,8.480,8.500,34184.25,1713978299999,290440.73920,1586,16172.24,137408.11904,0 -1713978300000,8.499,8.519,8.491,8.515,46343.31,1713978599999,394252.48044,1536,20248.90,172241.58292,0 -1713978600000,8.515,8.530,8.507,8.521,42425.92,1713978899999,361308.23688,1533,22599.29,192468.92509,0 -1713978900000,8.520,8.528,8.510,8.525,29252.08,1713979199999,249158.04908,1436,14673.46,124977.93776,0 -1713979200000,8.525,8.543,8.522,8.543,18913.95,1713979499999,161439.27461,1114,10530.64,89886.67739,0 -1713979500000,8.542,8.575,8.542,8.569,63192.15,1713979799999,540846.68436,2008,42267.63,361700.48908,0 -1713979800000,8.569,8.594,8.569,8.586,46761.28,1713980099999,401394.19058,1746,20316.17,174364.52688,0 -1713980100000,8.587,8.600,8.587,8.597,41392.95,1713980399999,355738.62108,1438,20860.02,179277.58406,0 -1713980400000,8.597,8.599,8.577,8.587,31364.16,1713980699999,269347.96420,1161,15515.61,133224.48134,0 -1713980700000,8.586,8.588,8.559,8.580,34062.57,1713980999999,291888.38638,1308,18156.54,155558.23251,0 -1713981000000,8.579,8.579,8.555,8.572,33252.11,1713981299999,284922.48220,1111,15009.30,128587.41685,0 -1713981300000,8.574,8.582,8.563,8.570,21541.02,1713981599999,184706.01946,876,10494.23,89990.75578,0 -1713981600000,8.570,8.574,8.544,8.552,40135.41,1713981899999,343439.75497,1366,17023.95,145638.99555,0 -1713981900000,8.551,8.575,8.534,8.561,39440.13,1713982199999,337338.85429,1347,20301.52,173617.44120,0 -1713982200000,8.562,8.576,8.551,8.562,28287.37,1713982499999,242283.20256,888,9579.85,82050.96522,0 -1713982500000,8.562,8.565,8.543,8.550,42111.92,1713982799999,360196.08909,1122,19691.62,168405.67778,0 -1713982800000,8.550,8.556,8.541,8.546,27427.52,1713983099999,234460.31581,1050,13150.93,112421.71729,0 -1713983100000,8.545,8.561,8.537,8.558,32718.12,1713983399999,279675.36352,1066,15314.00,130908.70195,0 -1713983400000,8.558,8.576,8.546,8.575,36790.24,1713983699999,314983.01689,1232,20947.93,179358.15426,0 -1713983700000,8.576,8.587,8.569,8.576,36190.37,1713983999999,310473.24240,1048,18237.33,156464.87944,0 -1713984000000,8.576,8.586,8.557,8.561,18232.23,1713984299999,156349.04538,892,7465.63,64031.08664,0 -1713984300000,8.560,8.561,8.508,8.513,81461.99,1713984599999,694902.88972,2235,35267.08,300781.58613,0 -1713984600000,8.513,8.521,8.472,8.518,130281.72,1713984899999,1106113.07693,3230,65771.62,558317.85727,0 -1713984900000,8.518,8.528,8.500,8.506,40632.11,1713985199999,346145.78634,1338,22094.62,188219.42781,0 -1713985200000,8.506,8.509,8.430,8.485,109289.84,1713985499999,924869.83972,3448,54128.44,457959.72022,0 -1713985500000,8.486,8.537,8.485,8.526,88649.00,1713985799999,754642.90410,2184,38547.40,328144.88049,0 -1713985800000,8.527,8.538,8.508,8.527,49986.87,1713986099999,425991.33782,1300,25297.74,215580.54900,0 -1713986100000,8.526,8.558,8.521,8.557,48764.73,1713986399999,416430.77095,1622,30608.27,261446.92660,0 -1713986400000,8.557,8.579,8.556,8.579,40890.11,1713986699999,350388.50803,1433,20680.71,177224.08805,0 -1713986700000,8.579,8.581,8.546,8.560,40570.03,1713986999999,347328.24635,1275,19242.86,164722.27587,0 -1713987000000,8.560,8.566,8.535,8.566,49724.89,1713987299999,425189.64891,1510,24518.81,209624.79273,0 -1713987300000,8.565,8.565,8.543,8.545,22388.81,1713987599999,191437.58295,1016,11684.52,99898.38774,0 -1713987600000,8.546,8.549,8.525,8.529,24462.25,1713987899999,208913.80215,964,10825.68,92454.94157,0 -1713987900000,8.530,8.546,8.527,8.541,34656.98,1713988199999,295788.25286,1017,16840.99,143744.42844,0 -1713988200000,8.540,8.542,8.518,8.530,32315.46,1713988499999,275755.07510,1054,17280.55,147476.40344,0 -1713988500000,8.531,8.535,8.516,8.525,26212.31,1713988799999,223413.98695,935,11979.71,102101.91514,0 -1713988800000,8.524,8.559,8.521,8.553,25923.80,1713989099999,221495.43151,1424,14783.06,126313.36461,0 -1713989100000,8.552,8.552,8.519,8.522,45380.54,1713989399999,387352.38863,1260,17194.28,146731.23362,0 -1713989400000,8.523,8.536,8.495,8.502,43613.25,1713989699999,371256.96624,1324,23475.77,199816.14825,0 -1713989700000,8.501,8.505,8.481,8.484,35904.75,1713989999999,304949.50807,1287,18447.90,156682.24409,0 -1713990000000,8.483,8.491,8.468,8.486,50635.51,1713990299999,429310.77519,1738,26875.17,227852.65039,0 -1713990300000,8.487,8.508,8.466,8.502,41110.00,1713990599999,348882.03852,1639,19283.24,163668.47548,0 -1713990600000,8.503,8.526,8.503,8.509,33225.21,1713990899999,282987.32067,1342,17066.00,145352.89227,0 -1713990900000,8.508,8.534,8.508,8.522,26884.44,1713991199999,229177.13632,1013,11972.57,102047.13938,0 -1713991200000,8.521,8.527,8.498,8.527,35741.77,1713991499999,304227.34553,1029,20016.45,170366.92922,0 -1713991500000,8.526,8.527,8.466,8.472,55562.46,1713991799999,471895.18528,1742,20370.01,173004.99651,0 -1713991800000,8.471,8.504,8.448,8.497,67110.38,1713992099999,568490.34520,1656,38681.46,327687.46669,0 -1713992100000,8.498,8.506,8.481,8.487,36039.45,1713992399999,305997.14935,1060,19437.92,165031.65095,0 -1713992400000,8.486,8.491,8.455,8.483,35536.08,1713992699999,301175.87512,1453,15739.33,133419.88339,0 -1713992700000,8.483,8.492,8.452,8.459,40737.94,1713992999999,344987.22949,1346,18749.86,158824.04770,0 -1713993000000,8.459,8.463,8.421,8.440,55900.61,1713993299999,471707.62693,1686,22694.79,191526.15875,0 -1713993300000,8.439,8.486,8.439,8.478,51354.59,1713993599999,434867.81731,1478,31957.37,270572.26479,0 -1713993600000,8.479,8.490,8.465,8.475,23958.71,1713993899999,203127.75817,959,10764.29,91256.36734,0 -1713993900000,8.475,8.508,8.475,8.495,31565.74,1713994199999,268201.44769,1115,14091.02,119720.60080,0 -1713994200000,8.495,8.505,8.482,8.485,32217.66,1713994499999,273691.82740,873,13531.93,114942.63347,0 -1713994500000,8.485,8.501,8.480,8.480,24190.95,1713994799999,205345.86187,642,8661.45,73557.46777,0 -1713994800000,8.479,8.491,8.478,8.488,10675.63,1713995099999,90589.43414,690,7376.77,62594.56843,0 -1713995100000,8.485,8.490,8.482,8.489,2495.84,1713995399999,21180.00615,259,2018.18,17126.43021,0 -1713995400000,8.489,8.499,8.489,8.498,23022.94,1713995699999,195570.51857,642,15998.69,135917.23159,0 -1713995700000,8.499,8.503,8.497,8.503,5077.22,1713995999999,43152.64709,314,3686.73,31335.76809,0 -1713996000000,8.503,8.519,8.502,8.513,23004.79,1713996299999,195763.82799,932,12750.00,108484.44607,0 -1713996300000,8.514,8.515,8.486,8.499,36193.78,1713996599999,307541.10929,1489,17006.90,144489.29985,0 -1713996600000,8.499,8.501,8.483,8.484,22344.54,1713996899999,189797.75339,839,10252.25,87096.97432,0 -1713996900000,8.484,8.488,8.463,8.465,47993.86,1713997199999,406627.70856,1102,14656.01,124219.96950,0 -1713997200000,8.464,8.466,8.435,8.441,38298.18,1713997499999,323596.72102,1377,17679.94,149401.68620,0 -1713997500000,8.440,8.449,8.433,8.449,16856.40,1713997799999,142270.74982,897,10026.22,84619.18079,0 -1713997800000,8.449,8.451,8.432,8.450,21707.28,1713998099999,183244.49808,1173,11408.70,96300.57459,0 -1713998100000,8.452,8.454,8.416,8.423,86024.64,1713998399999,726127.59075,1865,28359.58,239394.34782,0 -1713998400000,8.422,8.428,8.416,8.424,14087.46,1713998699999,118649.26930,1066,7891.97,66468.77172,0 -1713998700000,8.424,8.424,8.372,8.390,122855.53,1713998999999,1031219.40355,4139,52747.87,442679.10824,0 -1713999000000,8.389,8.389,8.337,8.361,149113.39,1713999299999,1246157.87800,3686,60046.45,502031.24090,0 -1713999300000,8.361,8.393,8.357,8.376,41622.72,1713999599999,348606.47451,1599,24064.41,201493.23900,0 -1713999600000,8.377,8.379,8.311,8.329,158263.86,1713999899999,1318452.15751,5076,87307.52,727129.86221,0 -1713999900000,8.329,8.386,8.312,8.371,104830.58,1714000199999,875416.23301,3351,58817.49,490825.97887,0 -1714000200000,8.371,8.383,8.333,8.349,61856.70,1714000499999,516639.74095,2361,24956.51,208500.75384,0 -1714000500000,8.348,8.398,8.348,8.378,79895.11,1714000799999,669433.80643,1810,36150.83,302909.64630,0 -1714000800000,8.375,8.393,8.352,8.358,34505.88,1714001099999,288950.98269,1401,18316.50,153382.90541,0 -1714001100000,8.357,8.357,8.326,8.346,51608.49,1714001399999,430427.18447,1560,30373.14,253332.61443,0 -1714001400000,8.347,8.378,8.332,8.378,38889.22,1714001699999,324819.37036,1719,21829.97,182300.35594,0 -1714001700000,8.379,8.389,8.366,8.375,25395.35,1714001999999,212770.43107,1132,12318.48,103224.89797,0 -1714002000000,8.376,8.402,8.370,8.401,26441.96,1714002299999,221840.92547,1360,14772.49,123933.14285,0 -1714002300000,8.401,8.406,8.372,8.399,39308.96,1714002599999,329837.72769,1560,16679.10,139983.14305,0 -1714002600000,8.398,8.410,8.392,8.410,50452.77,1714002899999,423946.26056,1352,31601.69,265575.50008,0 -1714002900000,8.410,8.410,8.395,8.399,26320.45,1714003199999,221106.82596,1051,10281.20,86368.89109,0 -1714003200000,8.400,8.405,8.372,8.404,76240.92,1714003499999,639455.55277,2384,30538.86,256250.13105,0 -1714003500000,8.405,8.429,8.404,8.411,70381.39,1714003799999,592516.30011,1844,33409.85,281233.00880,0 -1714003800000,8.411,8.424,8.396,8.419,38643.90,1714004099999,325022.29767,1448,23809.46,200259.25353,0 -1714004100000,8.420,8.445,8.404,8.435,39693.88,1714004399999,334230.69425,1312,21977.58,185105.94354,0 -1714004400000,8.435,8.447,8.426,8.427,30464.35,1714004699999,256963.57067,1138,13290.67,112119.80275,0 -1714004700000,8.427,8.436,8.420,8.428,36961.25,1714004999999,311466.31823,1060,20655.15,174058.35848,0 -1714005000000,8.428,8.468,8.427,8.462,69949.48,1714005299999,591150.16478,2041,32316.15,272943.31500,0 -1714005300000,8.461,8.461,8.449,8.460,16274.93,1714005599999,137619.19923,769,7442.82,62934.24298,0 -1714005600000,8.460,8.481,8.454,8.481,34007.61,1714005899999,288062.96467,1237,23778.76,201427.33078,0 -1714005900000,8.480,8.487,8.456,8.463,61021.93,1714006199999,517084.18138,1698,15062.24,127626.15237,0 -1714006200000,8.462,8.467,8.456,8.462,19000.05,1714006499999,160760.06009,852,10146.69,85847.73184,0 -1714006500000,8.461,8.470,8.457,8.463,12610.97,1714006799999,106729.39067,568,6954.83,58857.04580,0 -1714006800000,8.461,8.486,8.459,8.471,33265.54,1714007099999,281869.37950,1214,23014.73,194982.33711,0 -1714007100000,8.471,8.495,8.462,8.466,34155.44,1714007399999,289720.36877,1084,19164.68,162605.60096,0 -1714007400000,8.466,8.477,8.455,8.459,19253.53,1714007699999,162958.52869,841,9114.09,77142.19860,0 -1714007700000,8.459,8.471,8.445,8.467,30579.22,1714007999999,258802.41010,874,22740.03,192490.31166,0 -1714008000000,8.467,8.484,8.460,8.475,14326.41,1714008299999,121400.46788,705,7408.28,62783.94411,0 -1714008300000,8.475,8.494,8.470,8.491,16931.28,1714008599999,143674.94365,802,10749.13,91220.22903,0 -1714008600000,8.492,8.494,8.482,8.490,18480.63,1714008899999,156914.56362,1003,8433.00,71593.94846,0 -1714008900000,8.490,8.498,8.471,8.480,37999.40,1714009199999,322344.72411,985,17139.65,145406.55489,0 -1714009200000,8.481,8.486,8.471,8.476,16871.78,1714009499999,143057.61831,860,7879.27,66808.42115,0 -1714009500000,8.475,8.485,8.459,8.469,25960.42,1714009799999,219909.27032,1214,12809.00,108495.27496,0 -1714009800000,8.469,8.473,8.439,8.441,27366.37,1714010099999,231430.93867,1282,12082.31,102165.30008,0 -1714010100000,8.442,8.442,8.389,8.394,52885.51,1714010399999,444751.46011,1749,15223.22,128075.72756,0 -1714010400000,8.393,8.393,8.334,8.363,133484.19,1714010699999,1116122.85072,3971,67318.18,563015.52738,0 -1714010700000,8.363,8.434,8.353,8.433,75055.64,1714010999999,630827.95878,2435,43875.01,368682.61373,0 -1714011000000,8.431,8.452,8.409,8.449,32357.71,1714011299999,272777.89805,1446,16847.15,142023.38577,0 -1714011300000,8.449,8.484,8.430,8.476,77395.17,1714011599999,655209.38571,2358,43269.12,366335.70027,0 -1714011600000,8.476,8.476,8.443,8.465,45889.57,1714011899999,388033.29719,1599,21557.40,182271.37648,0 -1714011900000,8.465,8.474,8.451,8.474,19960.35,1714012199999,168877.24311,1158,8792.93,74395.71897,0 -1714012200000,8.473,8.475,8.454,8.464,19838.86,1714012499999,167885.15260,1055,9882.31,83628.07906,0 -1714012500000,8.464,8.465,8.441,8.447,33776.04,1714012799999,285490.29494,1130,13893.56,117454.53921,0 -1714012800000,8.448,8.461,8.443,8.449,17996.85,1714013099999,152085.86616,896,7445.57,62923.51592,0 -1714013100000,8.449,8.469,8.442,8.445,28123.28,1714013399999,237863.27561,1218,15455.34,130742.06019,0 -1714013400000,8.445,8.458,8.441,8.453,14683.73,1714013699999,124084.25635,964,6004.64,50739.75738,0 -1714013700000,8.454,8.466,8.451,8.464,10011.59,1714013999999,84700.28907,821,5360.61,45348.39592,0 -1714014000000,8.465,8.489,8.455,8.478,24721.02,1714014299999,209558.65126,1434,13176.86,111701.66221,0 -1714014300000,8.478,8.480,8.428,8.436,27045.85,1714014599999,228638.82192,1301,10174.78,86025.80346,0 -1714014600000,8.436,8.436,8.388,8.390,37739.32,1714014899999,317287.69668,1731,17760.78,149368.63353,0 -1714014900000,8.390,8.431,8.389,8.409,45650.10,1714015199999,383999.93866,1620,28920.56,243250.54094,0 -1714015200000,8.411,8.414,8.360,8.384,94930.38,1714015499999,795198.53954,2178,41165.21,344883.18326,0 -1714015500000,8.384,8.419,8.383,8.413,32486.18,1714015799999,273122.81855,1212,23213.36,195186.87289,0 -1714015800000,8.412,8.456,8.406,8.455,75319.45,1714016099999,635302.40745,2022,45973.45,387860.14819,0 -1714016100000,8.455,8.459,8.401,8.434,40629.27,1714016399999,342138.13395,1480,20242.57,170462.59375,0 -1714016400000,8.434,8.444,8.415,8.431,25557.17,1714016699999,215446.44504,1156,16054.31,135329.44306,0 -1714016700000,8.430,8.450,8.412,8.441,34535.63,1714016999999,291114.92409,1597,17883.76,150721.06487,0 -1714017000000,8.441,8.459,8.413,8.414,50875.07,1714017299999,429310.40150,1334,21194.67,178799.90053,0 -1714017300000,8.414,8.416,8.395,8.410,32985.85,1714017599999,277268.39748,1239,11664.66,98055.59752,0 -1714017600000,8.411,8.428,8.386,8.398,42712.31,1714017899999,359031.69239,1923,21922.30,184291.80809,0 -1714017900000,8.396,8.398,8.340,8.343,43836.65,1714018199999,366756.87533,2021,19303.89,161519.97465,0 -1714018200000,8.343,8.357,8.286,8.314,153548.06,1714018499999,1276228.37472,3941,62804.43,522287.51376,0 -1714018500000,8.313,8.376,8.296,8.361,106812.98,1714018799999,890763.38230,2963,64549.65,538262.51765,0 -1714018800000,8.361,8.395,8.357,8.390,66409.10,1714019099999,556437.64085,2458,36572.70,306444.60825,0 -1714019100000,8.391,8.394,8.358,8.385,42514.39,1714019399999,356076.06606,1751,20282.85,169911.64982,0 -1714019400000,8.385,8.430,8.383,8.430,39839.85,1714019699999,335260.70756,1859,24719.96,208020.56927,0 -1714019700000,8.430,8.450,8.413,8.434,48704.53,1714019999999,410576.75109,1798,21237.04,179041.70528,0 -1714020000000,8.434,8.439,8.420,8.427,20302.07,1714020299999,171185.38738,1062,8946.45,75430.21444,0 -1714020300000,8.428,8.455,8.420,8.455,43649.07,1714020599999,368467.24523,1540,25235.61,213060.60496,0 -1714020600000,8.455,8.457,8.432,8.442,17639.89,1714020899999,148935.56327,730,7543.63,63683.81237,0 -1714020900000,8.441,8.447,8.429,8.442,15057.32,1714021199999,127068.37534,873,7075.42,59710.50249,0 -1714021200000,8.442,8.445,8.414,8.422,38793.36,1714021499999,326925.12052,1692,13540.69,114074.88961,0 -1714021500000,8.423,8.424,8.408,8.420,20577.78,1714021799999,173171.52520,1092,10535.80,88656.27429,0 -1714021800000,8.419,8.421,8.387,8.420,29569.82,1714022099999,248600.34305,1316,16329.81,137321.13956,0 -1714022100000,8.420,8.437,8.402,8.419,22046.60,1714022399999,185569.77124,1057,10720.19,90240.10563,0 -1714022400000,8.419,8.430,8.409,8.416,21153.80,1714022699999,178130.64757,953,7573.16,63767.75707,0 -1714022700000,8.415,8.427,8.403,8.419,13897.46,1714022999999,116962.59248,784,7592.80,63897.95941,0 -1714023000000,8.419,8.450,8.417,8.446,36986.67,1714023299999,312100.32174,1108,21069.49,177783.79302,0 -1714023300000,8.445,8.451,8.438,8.447,16047.79,1714023599999,135527.17906,672,6950.05,58697.87596,0 -1714023600000,8.445,8.468,8.438,8.466,27971.19,1714023899999,236278.98736,899,13261.35,112070.22032,0 -1714023900000,8.467,8.479,8.464,8.476,29966.63,1714024199999,253897.09869,918,13789.84,116838.20225,0 -1714024200000,8.476,8.479,8.452,8.458,14028.67,1714024499999,118725.27273,612,6452.81,54595.97258,0 -1714024500000,8.457,8.457,8.436,8.438,14071.21,1714024799999,118830.60398,685,4548.36,38415.11333,0 -1714024800000,8.438,8.442,8.421,8.429,21723.89,1714025099999,183131.32128,976,12547.32,105774.37922,0 -1714025100000,8.429,8.447,8.424,8.444,15863.85,1714025399999,133857.49679,841,7819.62,65962.46007,0 -1714025400000,8.444,8.462,8.444,8.460,20187.01,1714025699999,170681.48727,965,13496.82,114122.21121,0 -1714025700000,8.458,8.460,8.438,8.441,16685.30,1714025999999,140894.32220,865,6589.54,55640.70143,0 -1714026000000,8.440,8.447,8.437,8.438,13123.87,1714026299999,110782.17245,730,7617.09,64298.37656,0 -1714026300000,8.437,8.447,8.436,8.439,11149.60,1714026599999,94116.14496,729,4409.18,37218.35545,0 -1714026600000,8.440,8.470,8.439,8.466,19566.10,1714026899999,165467.84575,932,14732.64,124589.83435,0 -1714026900000,8.466,8.467,8.420,8.423,30831.88,1714027199999,260117.85870,841,11800.80,99499.61378,0 -1714027200000,8.422,8.422,8.410,8.413,18254.75,1714027499999,153644.35230,935,8727.64,73456.03526,0 -1714027500000,8.413,8.438,8.413,8.415,21521.95,1714027799999,181269.64258,988,13423.60,113057.95319,0 -1714027800000,8.416,8.437,8.416,8.432,11167.27,1714028099999,94103.84570,758,8017.56,67560.45175,0 -1714028100000,8.431,8.437,8.424,8.424,9741.28,1714028399999,82116.52916,723,4442.25,37445.87096,0 -1714028400000,8.423,8.442,8.418,8.430,24354.03,1714028699999,205332.53555,1062,13916.41,117350.43726,0 -1714028700000,8.430,8.434,8.412,8.432,14515.33,1714028999999,122259.34374,915,7962.60,67068.47952,0 -1714029000000,8.433,8.440,8.429,8.439,7397.25,1714029299999,62396.58764,608,5127.01,43245.65123,0 -1714029300000,8.439,8.446,8.431,8.435,10693.70,1714029599999,90245.51352,709,5712.40,48202.33924,0 -1714029600000,8.436,8.437,8.425,8.431,19919.87,1714029899999,167955.39441,884,8667.20,73078.78790,0 -1714029900000,8.431,8.436,8.424,8.426,14161.15,1714030199999,119366.04196,682,4817.57,40608.87491,0 -1714030200000,8.426,8.434,8.421,8.421,12671.40,1714030499999,106794.18732,802,7478.44,63026.53283,0 -1714030500000,8.421,8.425,8.376,8.377,69300.19,1714030799999,581719.96094,2091,23140.80,194411.68660,0 -1714030800000,8.376,8.384,8.360,8.372,41595.02,1714031099999,348225.04473,1643,19087.85,159807.16326,0 -1714031100000,8.372,8.403,8.351,8.383,44745.29,1714031399999,374708.00966,1791,23306.86,195212.70708,0 -1714031400000,8.384,8.396,8.376,8.385,26851.46,1714031699999,225147.99910,1095,13495.76,113157.55876,0 -1714031700000,8.385,8.391,8.373,8.384,16687.85,1714031999999,139897.06232,901,6413.15,53756.74549,0 -1714032000000,8.385,8.403,8.376,8.400,30733.96,1714032299999,257777.83519,1659,18639.58,156345.33405,0 -1714032300000,8.399,8.400,8.373,8.378,12892.39,1714032599999,108110.93731,881,5466.57,45847.10837,0 -1714032600000,8.378,8.404,8.371,8.403,13343.37,1714032899999,111948.05187,873,8028.38,67378.16824,0 -1714032900000,8.402,8.440,8.400,8.440,39239.72,1714033199999,330501.25720,1321,25738.66,216773.27572,0 -1714033200000,8.439,8.450,8.408,8.411,61201.08,1714033499999,516300.01909,1578,37057.07,312733.46360,0 -1714033500000,8.410,8.410,8.378,8.385,37260.92,1714033799999,312639.83356,1335,11882.87,99670.93499,0 -1714033800000,8.385,8.408,8.366,8.377,41897.68,1714034099999,351431.40483,1240,19561.95,164113.23817,0 -1714034100000,8.376,8.390,8.349,8.382,58977.76,1714034399999,493325.46387,1785,24859.85,208020.49355,0 -1714034400000,8.382,8.397,8.374,8.385,25876.19,1714034699999,217075.29271,902,10608.64,88984.21316,0 -1714034700000,8.383,8.397,8.366,8.390,23330.65,1714034999999,195573.84756,1084,12118.42,101598.29539,0 -1714035000000,8.392,8.404,8.373,8.386,27537.01,1714035299999,231047.47937,1022,15116.26,126834.37435,0 -1714035300000,8.386,8.397,8.383,8.396,34827.17,1714035599999,292236.37337,1230,13123.60,110126.26797,0 -1714035600000,8.397,8.406,8.383,8.403,32949.22,1714035899999,276527.40301,1262,19528.63,163904.44043,0 -1714035900000,8.403,8.439,8.397,8.433,48636.37,1714036199999,409548.64711,1456,26061.64,219393.25700,0 -1714036200000,8.433,8.435,8.415,8.421,20466.33,1714036499999,172453.41785,883,9055.47,76300.08580,0 -1714036500000,8.421,8.427,8.395,8.403,34628.20,1714036799999,291072.78544,1227,12779.75,107456.07687,0 -1714036800000,8.403,8.411,8.397,8.397,12367.70,1714037099999,103954.00926,692,6135.78,51574.95398,0 -1714037100000,8.397,8.408,8.395,8.401,17189.00,1714037399999,144389.79798,597,7197.95,60474.91125,0 -1714037400000,8.401,8.410,8.383,8.401,29040.15,1714037699999,243821.30727,895,8660.37,72715.38548,0 -1714037700000,8.401,8.407,8.376,8.379,19668.66,1714037999999,165023.51027,877,8856.04,74312.97009,0 -1714038000000,8.379,8.379,8.360,8.364,27620.34,1714038299999,231105.55128,992,10703.28,89553.85943,0 -1714038300000,8.364,8.364,8.337,8.344,93035.19,1714038599999,776822.19249,1844,49237.17,411058.68804,0 -1714038600000,8.343,8.358,8.329,8.350,41957.53,1714038899999,349991.61926,1380,21719.73,181198.59984,0 -1714038900000,8.350,8.358,8.345,8.352,13291.07,1714039199999,111010.95331,680,7607.38,63534.96462,0 -1714039200000,8.353,8.353,8.321,8.324,27282.59,1714039499999,227351.69484,1406,12540.33,104490.55022,0 -1714039500000,8.325,8.337,8.287,8.287,60236.37,1714039799999,500498.95039,2176,19851.51,165017.67942,0 -1714039800000,8.287,8.306,8.247,8.299,153752.61,1714040099999,1271386.46038,4454,82377.56,681218.70376,0 -1714040100000,8.300,8.316,8.248,8.254,96023.60,1714040399999,795322.16740,3431,48784.23,404137.11597,0 -1714040400000,8.254,8.260,8.230,8.239,107243.32,1714040699999,884293.04750,3810,58479.95,482276.73263,0 -1714040700000,8.238,8.283,8.237,8.259,80596.79,1714040999999,665872.95860,2740,45010.04,371835.18986,0 -1714041000000,8.259,8.284,8.242,8.269,56887.73,1714041299999,470352.90226,2076,27810.90,229968.71111,0 -1714041300000,8.269,8.279,8.243,8.274,48259.12,1714041599999,398845.81783,1641,22538.86,186270.60539,0 -1714041600000,8.274,8.279,8.238,8.248,69437.86,1714041899999,573764.04543,1723,36837.93,304535.75041,0 -1714041900000,8.249,8.279,8.241,8.269,45448.39,1714042199999,375591.52794,1604,24116.13,199336.23299,0 -1714042200000,8.269,8.276,8.253,8.253,32480.94,1714042499999,268503.10950,1256,19054.06,157509.96417,0 -1714042500000,8.252,8.272,8.251,8.263,29733.45,1714042799999,245659.99751,1220,18531.41,153099.48187,0 -1714042800000,8.262,8.285,8.247,8.283,48576.39,1714043099999,401620.06312,1688,26199.64,216604.81741,0 -1714043100000,8.285,8.286,8.267,8.286,31397.40,1714043399999,259845.57278,1280,14821.56,122666.01570,0 -1714043400000,8.287,8.300,8.269,8.286,30977.75,1714043699999,256657.71890,1066,17819.89,147648.67311,0 -1714043700000,8.287,8.319,8.287,8.304,39548.53,1714043999999,328488.26075,1343,20158.83,167410.54718,0 -1714044000000,8.303,8.327,8.300,8.325,31143.61,1714044299999,258884.25990,1266,20650.45,171643.41265,0 -1714044300000,8.326,8.335,8.317,8.334,28040.15,1714044599999,233516.86265,1016,17181.81,143090.03594,0 -1714044600000,8.335,8.335,8.315,8.332,27622.39,1714044899999,229951.75546,1228,11358.09,94560.63610,0 -1714044900000,8.333,8.341,8.318,8.340,22641.27,1714045199999,188619.19410,1126,14309.86,119211.10644,0 -1714045200000,8.340,8.349,8.338,8.349,16755.45,1714045499999,139797.49200,986,10460.06,87275.08950,0 -1714045500000,8.348,8.364,8.345,8.362,31475.94,1714045799999,263004.54507,1339,21661.91,181009.50225,0 -1714045800000,8.363,8.363,8.336,8.341,35427.08,1714046099999,295602.19742,1319,15701.26,130991.62999,0 -1714046100000,8.340,8.341,8.325,8.325,30978.40,1714046399999,258108.58756,1182,11389.69,94912.38553,0 -1714046400000,8.325,8.331,8.311,8.317,37088.83,1714046699999,308581.76269,1563,15770.54,131230.00474,0 -1714046700000,8.317,8.370,8.315,8.370,29804.37,1714046999999,248745.30487,1143,23169.90,193419.04932,0 -1714047000000,8.370,8.394,8.370,8.374,52163.02,1714047299999,437153.56858,1851,25456.17,213309.38842,0 -1714047300000,8.374,8.377,8.353,8.360,25326.29,1714047599999,211802.48104,1138,9547.14,79826.62283,0 -1714047600000,8.360,8.369,8.348,8.350,23477.68,1714047899999,196225.49068,1102,9807.85,81982.18078,0 -1714047900000,8.349,8.356,8.343,8.356,24577.48,1714048199999,205184.04594,976,17608.07,147000.81890,0 -1714048200000,8.357,8.396,8.318,8.323,72170.37,1714048499999,603256.54213,2641,35384.11,295752.50789,0 -1714048500000,8.322,8.358,8.318,8.322,50672.69,1714048799999,422375.09052,1702,25287.04,210844.58052,0 -1714048800000,8.322,8.332,8.297,8.300,60521.59,1714049099999,503061.58391,1686,23377.77,194339.41479,0 -1714049100000,8.299,8.309,8.246,8.250,87171.82,1714049399999,721106.18236,2328,31961.65,264541.83250,0 -1714049400000,8.249,8.275,8.225,8.267,110402.40,1714049699999,910192.52894,2874,60596.47,499494.36148,0 -1714049700000,8.267,8.280,8.249,8.255,50554.64,1714049999999,417737.17842,1605,25132.52,207603.59183,0 -1714050000000,8.255,8.285,8.220,8.236,146431.88,1714050299999,1208861.66606,3262,72785.05,601143.26485,0 -1714050300000,8.236,8.242,8.221,8.236,60928.60,1714050599999,501459.01142,2057,36360.68,299277.16223,0 -1714050600000,8.236,8.275,8.215,8.240,80461.44,1714050899999,663488.88437,2560,48112.60,396753.95133,0 -1714050900000,8.240,8.255,8.204,8.216,70188.09,1714051199999,577203.55611,2551,24649.93,202773.84042,0 -1714051200000,8.215,8.265,8.201,8.263,89875.81,1714051499999,739725.21080,2911,53531.21,440556.44869,0 -1714051500000,8.263,8.279,8.260,8.278,54358.58,1714051799999,449532.45538,1693,18178.49,150346.88432,0 -1714051800000,8.277,8.277,8.239,8.260,37115.98,1714052099999,306678.96928,1777,18969.26,156724.75489,0 -1714052100000,8.261,8.283,8.257,8.270,38361.25,1714052399999,317332.35694,1317,20115.80,166427.21988,0 -1714052400000,8.270,8.312,8.267,8.300,40069.08,1714052699999,332271.88259,1514,24570.17,203701.67328,0 -1714052700000,8.300,8.315,8.280,8.286,27609.31,1714052999999,228949.83247,1160,13180.59,109283.40985,0 -1714053000000,8.284,8.305,8.274,8.288,28754.07,1714053299999,238292.92407,1084,13766.75,114099.70102,0 -1714053300000,8.288,8.312,8.276,8.299,22744.22,1714053599999,188688.81299,1010,10182.08,84469.68317,0 -1714053600000,8.300,8.306,8.278,8.297,37533.04,1714053899999,311185.68869,1604,19910.48,165079.97894,0 -1714053900000,8.297,8.339,8.294,8.323,54693.58,1714054199999,454570.54235,1823,28422.43,236201.26787,0 -1714054200000,8.321,8.356,8.321,8.344,53810.16,1714054499999,448875.90911,1877,27746.32,231425.06729,0 -1714054500000,8.344,8.363,8.325,8.351,32312.22,1714054799999,269709.96080,1608,19109.72,159539.70850,0 -1714054800000,8.352,8.359,8.342,8.355,22358.62,1714055099999,186713.65020,1301,10868.51,90758.68695,0 -1714055100000,8.356,8.359,8.330,8.339,21220.16,1714055399999,177092.54560,888,6733.59,56200.06533,0 -1714055400000,8.338,8.338,8.288,8.293,80401.63,1714055699999,667900.72072,1923,24035.81,199771.14199,0 -1714055700000,8.293,8.325,8.275,8.307,53042.42,1714055999999,440402.74736,1486,26953.71,223843.33544,0 -1714056000000,8.308,8.312,8.289,8.299,21410.77,1714056299999,177660.97490,927,11517.62,95577.03952,0 -1714056300000,8.298,8.309,8.263,8.266,37017.78,1714056599999,306530.22935,1299,16088.56,133197.64627,0 -1714056600000,8.266,8.279,8.248,8.248,30459.40,1714056899999,251799.81500,1374,14238.07,117701.15468,0 -1714056900000,8.248,8.268,8.240,8.267,18785.01,1714057199999,154976.77045,968,9046.55,74652.13911,0 -1714057200000,8.267,8.289,8.253,8.269,47362.86,1714057499999,391777.90853,1749,21708.48,179600.47598,0 -1714057500000,8.268,8.268,8.237,8.256,37712.82,1714057799999,311203.61786,1454,16269.00,134246.17221,0 -1714057800000,8.256,8.299,8.251,8.286,36387.21,1714058099999,301198.51876,1578,22006.42,182122.87009,0 -1714058100000,8.286,8.296,8.267,8.283,36177.00,1714058399999,299466.55081,1203,16952.63,140343.80321,0 -1714058400000,8.284,8.286,8.268,8.274,19403.35,1714058699999,160631.41467,1051,8113.39,67164.63385,0 -1714058700000,8.273,8.303,8.273,8.303,28556.67,1714058999999,236850.35798,1188,17592.54,145894.54458,0 -1714059000000,8.302,8.315,8.282,8.295,28445.59,1714059299999,235984.70208,1076,14286.17,118518.01476,0 -1714059300000,8.294,8.343,8.291,8.330,65429.28,1714059599999,544677.65577,1850,34082.91,283602.68193,0 -1714059600000,8.330,8.342,8.322,8.328,46290.50,1714059899999,385729.42122,1552,15757.09,131297.89643,0 -1714059900000,8.328,8.341,8.320,8.340,31373.38,1714060199999,261292.20943,1018,17782.76,148116.41386,0 -1714060200000,8.341,8.379,8.341,8.374,57250.43,1714060499999,478906.90736,1817,28289.14,236630.54352,0 -1714060500000,8.374,8.377,8.349,8.367,29909.87,1714060799999,250175.27861,1359,10546.30,88189.79339,0 -1714060800000,8.366,8.390,8.359,8.363,55115.27,1714061099999,461608.78808,2252,19839.85,166150.17509,0 -1714061100000,8.364,8.400,8.362,8.382,50193.52,1714061399999,420821.86254,1953,18645.86,156341.03480,0 -1714061400000,8.382,8.388,8.355,8.359,51376.41,1714061699999,429821.82981,1754,25681.59,214830.00745,0 -1714061700000,8.359,8.362,8.327,8.356,80970.91,1714061999999,675297.80663,1986,47867.92,399211.46928,0 -1714062000000,8.356,8.394,8.352,8.375,47892.20,1714062299999,401240.82260,1615,27012.83,226280.11286,0 -1714062300000,8.376,8.387,8.366,8.368,47352.86,1714062599999,396675.11822,1291,31771.18,266164.92067,0 -1714062600000,8.369,8.374,8.353,8.360,33320.94,1714062899999,278619.84532,1197,18644.73,155899.50674,0 -1714062900000,8.359,8.376,8.348,8.353,44763.47,1714063199999,374263.47049,1333,27926.83,233518.49031,0 -1714063200000,8.352,8.371,8.344,8.365,27609.84,1714063499999,230863.04208,1032,16022.18,133986.16365,0 -1714063500000,8.366,8.385,8.365,8.384,32383.22,1714063799999,271264.27877,1166,15002.67,125671.44021,0 -1714063800000,8.384,8.394,8.370,8.381,31136.48,1714064099999,260954.67363,1044,15813.21,132533.46481,0 -1714064100000,8.381,8.396,8.380,8.394,15733.90,1714064399999,132006.85743,829,8843.70,74199.90218,0 -1714064400000,8.394,8.425,8.380,8.411,52399.07,1714064699999,440430.61585,2075,27457.03,230846.47332,0 -1714064700000,8.412,8.432,8.410,8.425,42507.41,1714064999999,357983.21771,1314,23437.10,197386.27106,0 -1714065000000,8.427,8.434,8.417,8.417,18982.61,1714065299999,159941.34961,852,7185.52,60546.07072,0 -1714065300000,8.417,8.425,8.398,8.401,21126.71,1714065599999,177651.69187,1030,8371.65,70378.53396,0 -1714065600000,8.401,8.401,8.381,8.387,17301.58,1714065899999,145173.66580,1035,9167.91,76916.11791,0 -1714065900000,8.386,8.400,8.381,8.398,11400.26,1714066199999,95663.86500,715,8244.48,69187.09823,0 -1714066200000,8.397,8.399,8.370,8.374,23386.84,1714066499999,196038.99122,1054,6091.72,51090.03175,0 -1714066500000,8.374,8.398,8.374,8.396,17701.92,1714066799999,148449.77468,806,10582.48,88734.86329,0 -1714066800000,8.395,8.397,8.380,8.384,10574.53,1714067099999,88689.87897,801,4379.89,36732.76170,0 -1714067100000,8.384,8.405,8.380,8.402,11968.15,1714067399999,100470.50286,692,6233.44,52334.80379,0 -1714067400000,8.401,8.425,8.401,8.421,10966.99,1714067699999,92251.94531,601,6829.24,57440.75690,0 -1714067700000,8.423,8.424,8.413,8.417,11228.79,1714067999999,94518.77534,630,3189.54,26850.94298,0 -1714068000000,8.416,8.419,8.386,8.397,30199.96,1714068299999,253665.32722,1187,13201.15,110864.48976,0 -1714068300000,8.396,8.409,8.392,8.407,14667.57,1714068599999,123210.59172,712,8460.22,71065.40384,0 -1714068600000,8.407,8.428,8.405,8.419,17476.41,1714068899999,147100.36084,875,8226.29,69239.52751,0 -1714068900000,8.420,8.423,8.399,8.413,24973.70,1714069199999,210096.99855,1006,12539.57,105506.40056,0 -1714069200000,8.414,8.429,8.410,8.422,16627.69,1714069499999,139980.11876,951,10003.39,84222.93102,0 -1714069500000,8.422,8.431,8.411,8.411,12789.68,1714069799999,107735.64605,755,6578.77,55421.48212,0 -1714069800000,8.411,8.415,8.396,8.401,22507.92,1714070099999,189188.05516,874,7199.22,60513.59737,0 -1714070100000,8.401,8.408,8.397,8.406,22962.33,1714070399999,192970.36084,792,15985.78,134348.77362,0 -1714070400000,8.406,8.413,8.400,8.408,9445.49,1714070699999,79405.42975,605,3874.75,32572.86896,0 -1714070700000,8.408,8.431,8.408,8.430,30801.60,1714070999999,259359.62218,920,19584.89,164923.79697,0 -1714071000000,8.430,8.437,8.423,8.431,22972.91,1714071299999,193641.68230,807,15025.33,126657.07661,0 -1714071300000,8.431,8.440,8.424,8.437,17839.47,1714071599999,150442.26202,736,8551.55,72116.35403,0 -1714071600000,8.437,8.442,8.424,8.435,16599.86,1714071899999,139996.95355,887,8190.72,69084.12827,0 -1714071900000,8.436,8.439,8.408,8.414,24723.33,1714072199999,208277.97438,1036,12618.25,106301.17377,0 -1714072200000,8.413,8.434,8.408,8.421,31665.30,1714072499999,266826.29876,960,20387.56,171828.39841,0 -1714072500000,8.421,8.421,8.410,8.414,10494.41,1714072799999,88323.01666,649,3642.93,30660.29916,0 -1714072800000,8.414,8.421,8.407,8.409,13610.99,1714073099999,114528.11148,635,8658.96,72866.95022,0 -1714073100000,8.409,8.409,8.398,8.406,25272.42,1714073399999,212368.79962,840,7351.48,61773.08211,0 -1714073400000,8.407,8.407,8.389,8.390,14393.43,1714073699999,120831.76141,816,5165.14,43364.84142,0 -1714073700000,8.389,8.390,8.373,8.388,32615.61,1714073999999,273378.85017,916,12007.95,100654.97491,0 -1714074000000,8.388,8.389,8.379,8.387,9312.80,1714074299999,78077.87759,612,5649.60,47366.75978,0 -1714074300000,8.387,8.403,8.386,8.399,15182.22,1714074599999,127473.83021,645,11176.58,93840.80295,0 -1714074600000,8.399,8.404,8.393,8.400,9824.34,1714074899999,82502.69962,457,5698.48,47849.49185,0 -1714074900000,8.399,8.410,8.396,8.410,12669.43,1714075199999,106451.51490,516,7680.48,64536.13963,0 -1714075200000,8.410,8.438,8.391,8.437,57385.24,1714075499999,482937.82446,1617,29519.06,248427.77986,0 -1714075500000,8.437,8.443,8.393,8.396,43979.34,1714075799999,370443.82493,1350,18500.99,155825.19673,0 -1714075800000,8.395,8.402,8.376,8.390,46955.26,1714076099999,393941.46771,1296,24676.93,207065.97214,0 -1714076100000,8.389,8.401,8.384,8.390,18652.07,1714076399999,156486.35102,859,9280.99,77868.27816,0 -1714076400000,8.389,8.409,8.389,8.406,9874.59,1714076699999,82945.51425,534,4695.09,39434.28352,0 -1714076700000,8.407,8.410,8.399,8.399,16198.21,1714076999999,136115.42506,548,10163.07,85404.99943,0 -1714077000000,8.398,8.420,8.398,8.416,17175.78,1714077299999,144456.72437,772,10729.92,90228.50733,0 -1714077300000,8.416,8.428,8.415,8.427,11454.41,1714077599999,96471.73301,629,5788.39,48750.77235,0 -1714077600000,8.427,8.430,8.413,8.427,14615.18,1714077899999,123126.66105,695,4578.82,38573.31781,0 -1714077900000,8.428,8.428,8.406,8.411,24684.07,1714078199999,207681.10402,745,9749.28,82034.75786,0 -1714078200000,8.410,8.415,8.407,8.414,7150.18,1714078499999,60145.35451,415,4451.21,37442.26710,0 -1714078500000,8.413,8.417,8.406,8.406,19381.38,1714078799999,163056.17488,596,8673.13,72965.70548,0 -1714078800000,8.406,8.413,8.402,8.407,29014.01,1714079099999,243914.44862,781,15709.57,132063.05202,0 -1714079100000,8.406,8.406,8.396,8.402,21947.10,1714079399999,184365.26978,568,7625.61,64055.48520,0 -1714079400000,8.402,8.411,8.401,8.408,14062.86,1714079699999,118197.88646,384,9071.30,76237.12106,0 -1714079700000,8.408,8.444,8.407,8.422,59522.03,1714079999999,501799.73641,1239,25289.99,213190.30024,0 -1714080000000,8.424,8.425,8.412,8.412,17300.64,1714080299999,145658.16562,552,7699.38,64826.33542,0 -1714080300000,8.413,8.420,8.413,8.417,8532.95,1714080599999,71822.88010,323,4530.97,38135.70888,0 -1714080600000,8.416,8.442,8.416,8.442,22282.03,1714080899999,187859.17656,550,19129.21,161275.94851,0 -1714080900000,8.443,8.452,8.421,8.425,23075.86,1714081199999,194681.04038,883,7596.44,64144.09805,0 -1714081200000,8.426,8.428,8.414,8.415,17454.01,1714081499999,146969.00337,636,2732.55,23016.07326,0 -1714081500000,8.414,8.417,8.407,8.410,8807.88,1714081799999,74094.70015,324,3141.72,26430.98997,0 -1714081800000,8.411,8.411,8.398,8.398,4829.75,1714082099999,40584.92843,296,630.69,5300.75476,0 -1714082100000,8.399,8.399,8.387,8.388,15488.55,1714082399999,129987.34789,498,6369.71,53466.87499,0 -1714082400000,8.389,8.392,8.357,8.361,32484.14,1714082699999,272016.00804,1115,11030.06,92381.00259,0 -1714082700000,8.360,8.380,8.357,8.372,26512.33,1714082999999,221933.23952,789,13881.55,116184.45036,0 -1714083000000,8.372,8.375,8.362,8.374,15764.07,1714083299999,131924.48382,482,12006.39,100476.83125,0 -1714083300000,8.372,8.375,8.358,8.358,12667.57,1714083599999,106000.54041,470,5645.58,47250.65274,0 -1714083600000,8.358,8.368,8.357,8.360,18514.71,1714083899999,154820.77780,675,13365.41,111766.69526,0 -1714083900000,8.360,8.361,8.352,8.356,18807.64,1714084199999,157154.29667,619,6084.67,50840.14350,0 -1714084200000,8.355,8.362,8.337,8.340,33174.92,1714084499999,277012.57250,868,10514.05,87789.58464,0 -1714084500000,8.340,8.341,8.326,8.327,21585.85,1714084799999,179860.56285,735,7508.16,62552.23270,0 -1714084800000,8.326,8.333,8.319,8.322,14396.08,1714085099999,119864.76063,544,7276.70,60584.33356,0 -1714085100000,8.322,8.332,8.316,8.319,19974.70,1714085399999,166302.61958,662,11578.37,96409.88638,0 -1714085400000,8.318,8.320,8.297,8.307,40418.47,1714085699999,335796.22340,938,21076.63,175089.66494,0 -1714085700000,8.307,8.307,8.298,8.303,16995.36,1714085999999,141090.59901,533,10736.84,89131.61461,0 -1714086000000,8.302,8.319,8.295,8.319,29830.24,1714086299999,247812.00057,1089,14511.15,120545.59223,0 -1714086300000,8.320,8.328,8.303,8.303,18085.60,1714086599999,150415.26022,617,7295.11,60683.55293,0 -1714086600000,8.303,8.305,8.274,8.301,62213.34,1714086899999,515501.32625,1503,22946.16,190145.37305,0 -1714086900000,8.300,8.305,8.292,8.300,17057.11,1714087199999,141555.97169,610,11085.27,91998.08165,0 -1714087200000,8.301,8.308,8.296,8.301,15128.44,1714087499999,125602.98020,520,8656.27,71865.72854,0 -1714087500000,8.300,8.307,8.295,8.303,14413.85,1714087799999,119645.95789,633,7775.58,64547.82598,0 -1714087800000,8.304,8.312,8.295,8.306,24403.98,1714088099999,202611.83962,778,13900.13,115406.34631,0 -1714088100000,8.305,8.329,8.305,8.329,22050.29,1714088399999,183436.69190,718,15573.93,129549.31156,0 -1714088400000,8.328,8.328,8.314,8.320,11931.58,1714088699999,99272.00525,469,5831.64,48517.35215,0 -1714088700000,8.319,8.327,8.313,8.313,12219.24,1714088999999,101696.29361,393,4608.41,38350.02949,0 -1714089000000,8.313,8.322,8.309,8.315,14161.52,1714089299999,117748.08464,461,7985.89,66394.23008,0 -1714089300000,8.315,8.317,8.311,8.313,9364.34,1714089599999,77858.70910,448,4475.20,37206.53476,0 -1714089600000,8.313,8.336,8.312,8.335,40881.72,1714089899999,340200.89010,1394,21957.62,182747.62810,0 -1714089900000,8.335,8.337,8.324,8.330,12792.67,1714090199999,106577.71263,639,5341.65,44500.14674,0 -1714090200000,8.330,8.337,8.287,8.291,46306.72,1714090499999,384698.33849,1096,12242.91,101756.72811,0 -1714090500000,8.291,8.317,8.279,8.313,48135.91,1714090799999,399169.23053,1286,26236.98,217607.74353,0 -1714090800000,8.313,8.326,8.277,8.279,50520.19,1714091099999,419498.72371,1429,23157.42,192360.82581,0 -1714091100000,8.280,8.318,8.270,8.315,59789.37,1714091399999,495691.51692,1601,37462.04,310718.09894,0 -1714091400000,8.314,8.319,8.261,8.286,78309.90,1714091699999,648684.61731,2100,34994.53,289929.31460,0 -1714091700000,8.285,8.300,8.274,8.283,44876.21,1714091999999,371990.00094,1313,24371.01,202010.29361,0 -1714092000000,8.283,8.286,8.235,8.249,55175.03,1714092299999,455340.95448,1815,22686.49,187238.27495,0 -1714092300000,8.249,8.253,8.214,8.248,100920.68,1714092599999,830812.39132,2692,43139.76,355235.43767,0 -1714092600000,8.248,8.275,8.248,8.268,46880.68,1714092899999,387340.19535,1298,30673.29,253470.97142,0 -1714092900000,8.269,8.284,8.262,8.274,16719.91,1714093199999,138340.24159,633,11370.31,94074.71629,0 -1714093200000,8.273,8.277,8.209,8.216,58927.63,1714093499999,485882.36836,1951,22429.27,184883.69429,0 -1714093500000,8.216,8.218,8.192,8.210,64521.25,1714093799999,529152.64369,2040,25047.15,205419.26177,0 -1714093800000,8.210,8.228,8.182,8.226,60243.54,1714094099999,494064.65236,1836,35192.25,288712.28733,0 -1714094100000,8.225,8.239,8.161,8.175,108161.59,1714094399999,885282.44495,2889,40022.20,327833.53700,0 -1714094400000,8.174,8.204,8.135,8.185,135893.24,1714094699999,1109695.61236,3923,61943.65,506141.32661,0 -1714094700000,8.185,8.209,8.149,8.204,53729.71,1714094999999,439663.36182,1945,29415.78,240778.02714,0 -1714095000000,8.205,8.215,8.184,8.200,85190.23,1714095299999,698787.73311,2137,33471.93,274510.90184,0 -1714095300000,8.200,8.231,8.181,8.229,97218.12,1714095599999,797314.42128,2460,42226.55,346418.51688,0 -1714095600000,8.229,8.259,8.226,8.257,69662.26,1714095899999,574538.86613,2262,37112.37,306087.38652,0 -1714095900000,8.257,8.297,8.256,8.288,66270.04,1714096199999,548436.18586,2213,32823.70,271641.60931,0 -1714096200000,8.288,8.307,8.275,8.276,52168.27,1714096499999,432629.07303,1495,24046.17,199422.48010,0 -1714096500000,8.275,8.290,8.267,8.275,31973.73,1714096799999,264695.25076,1146,19772.05,163691.81552,0 -1714096800000,8.274,8.306,8.264,8.279,28189.36,1714097099999,233654.59533,1245,13319.12,110399.60923,0 -1714097100000,8.278,8.299,8.266,8.295,41875.82,1714097399999,346754.76457,1445,27327.35,226291.09650,0 -1714097400000,8.296,8.337,8.286,8.326,32024.26,1714097699999,266333.57809,1212,18361.55,152721.23964,0 -1714097700000,8.326,8.353,8.314,8.344,33239.47,1714097999999,277143.09842,1263,17738.95,147943.00346,0 -1714098000000,8.344,8.352,8.317,8.319,28473.97,1714098299999,237269.81229,942,8278.65,68995.11280,0 -1714098300000,8.318,8.319,8.300,8.300,22689.50,1714098599999,188522.76374,865,6609.80,54919.21822,0 -1714098600000,8.301,8.304,8.285,8.299,29168.16,1714098899999,241956.38667,962,14895.36,123553.48050,0 -1714098900000,8.298,8.316,8.298,8.314,19545.41,1714099199999,162369.72811,751,11845.24,98401.22734,0 -1714099200000,8.315,8.316,8.303,8.310,11292.80,1714099499999,93850.36880,529,6323.35,52546.57745,0 -1714099500000,8.309,8.325,8.301,8.322,21943.57,1714099799999,182374.04699,694,12577.96,104538.02038,0 -1714099800000,8.321,8.342,8.318,8.336,29844.12,1714100099999,248608.89431,767,21053.12,175374.38427,0 -1714100100000,8.336,8.344,8.329,8.333,9580.12,1714100399999,79870.32230,523,4845.45,40395.91269,0 -1714100400000,8.334,8.335,8.308,8.308,25453.60,1714100699999,211784.40254,1039,8561.92,71239.05961,0 -1714100700000,8.308,8.350,8.306,8.344,31597.81,1714100999999,263194.48144,947,23680.93,197249.47644,0 -1714101000000,8.344,8.360,8.341,8.344,29313.74,1714101299999,244854.18801,916,12332.35,103025.11139,0 -1714101300000,8.344,8.366,8.344,8.363,17413.67,1714101599999,145562.41212,773,9797.22,81906.77763,0 -1714101600000,8.364,8.365,8.341,8.351,14082.13,1714101899999,117598.65734,681,6262.00,52293.16132,0 -1714101900000,8.351,8.353,8.319,8.320,16257.37,1714102199999,135526.84216,732,5174.82,43127.06749,0 -1714102200000,8.320,8.342,8.313,8.326,34113.77,1714102499999,284065.07243,1071,23315.36,194124.53745,0 -1714102500000,8.326,8.331,8.308,8.314,28243.12,1714102799999,234865.06564,944,14553.14,121032.76643,0 -1714102800000,8.315,8.329,8.315,8.322,14088.25,1714103099999,117236.88730,592,7751.98,64504.90794,0 -1714103100000,8.323,8.331,8.318,8.330,12607.10,1714103399999,104922.25982,570,6713.15,55866.36295,0 -1714103400000,8.329,8.330,8.307,8.307,17804.84,1714103699999,148085.38990,696,6070.11,50475.59052,0 -1714103700000,8.307,8.311,8.292,8.300,39569.62,1714103999999,328407.27409,1006,15169.57,125890.85161,0 -1714104000000,8.300,8.307,8.278,8.300,25279.46,1714104299999,209626.26872,1058,12666.28,105030.36378,0 -1714104300000,8.300,8.305,8.258,8.258,30369.46,1714104599999,251399.06041,1092,16138.56,133607.16126,0 -1714104600000,8.259,8.294,8.248,8.291,55871.62,1714104899999,462137.96512,1407,31210.18,258328.56532,0 -1714104900000,8.292,8.297,8.276,8.282,27766.86,1714105199999,230092.90319,933,13867.48,114906.15797,0 -1714105200000,8.283,8.310,8.282,8.308,19555.10,1714105499999,162254.96906,827,10280.65,85290.85726,0 -1714105500000,8.309,8.329,8.309,8.327,23776.33,1714105799999,197865.49408,839,12484.80,103910.09806,0 -1714105800000,8.327,8.327,8.296,8.306,38517.31,1714106099999,320153.21110,1094,13402.75,111384.90076,0 -1714106100000,8.307,8.335,8.307,8.335,16050.82,1714106399999,133549.86943,801,9268.56,77122.15835,0 -1714106400000,8.334,8.334,8.322,8.326,12983.52,1714106699999,108114.78635,567,6153.63,51238.08290,0 -1714106700000,8.325,8.346,8.322,8.344,16921.96,1714106999999,141087.46798,711,10188.42,84941.70570,0 -1714107000000,8.344,8.345,8.326,8.328,21701.47,1714107299999,180918.14851,742,7872.15,65626.94447,0 -1714107300000,8.328,8.328,8.311,8.313,14093.09,1714107599999,117202.01551,611,6050.21,50317.20867,0 -1714107600000,8.313,8.324,8.308,8.317,23894.10,1714107899999,198697.87794,1001,10810.82,89908.07953,0 -1714107900000,8.317,8.344,8.314,8.343,32672.48,1714108199999,272186.80154,1016,17228.30,143546.59147,0 -1714108200000,8.342,8.343,8.328,8.330,17893.79,1714108499999,149163.45629,615,7588.68,63260.62159,0 -1714108500000,8.331,8.344,8.327,8.342,14219.26,1714108799999,118526.77836,612,8423.34,70212.67697,0 -1714108800000,8.342,8.347,8.334,8.337,12083.57,1714109099999,100796.49772,602,6729.75,56137.00860,0 -1714109100000,8.337,8.337,8.324,8.327,9057.57,1714109399999,75447.90660,446,3615.79,30114.11988,0 -1714109400000,8.328,8.356,8.326,8.356,16221.68,1714109699999,135375.97483,665,10291.19,85895.13019,0 -1714109700000,8.355,8.357,8.344,8.348,14668.23,1714109999999,122493.73601,555,7698.65,64283.60879,0 -1714110000000,8.348,8.354,8.343,8.344,10397.41,1714110299999,86802.61151,392,3177.34,26525.56100,0 -1714110300000,8.343,8.351,8.341,8.350,11158.73,1714110599999,93125.86091,472,6151.87,51344.55837,0 -1714110600000,8.350,8.370,8.348,8.357,39966.27,1714110899999,333992.96507,810,26656.39,222743.90077,0 -1714110900000,8.357,8.376,8.357,8.374,9902.14,1714111199999,82887.42219,523,6625.33,55457.89914,0 -1714111200000,8.374,8.379,8.360,8.363,22518.69,1714111499999,188478.02863,1005,8769.87,73411.31184,0 -1714111500000,8.363,8.364,8.355,8.358,17420.12,1714111799999,145611.12290,626,5149.89,43047.16276,0 -1714111800000,8.358,8.362,8.348,8.353,18265.94,1714112099999,152629.56548,661,7667.81,64064.74912,0 -1714112100000,8.354,8.357,8.344,8.352,24583.02,1714112399999,205314.03503,618,14227.09,118827.04110,0 -1714112400000,8.352,8.353,8.342,8.346,17905.97,1714112699999,149440.93407,554,5061.45,42250.36465,0 -1714112700000,8.345,8.359,8.343,8.356,6902.74,1714112999999,57650.82260,331,4075.47,34030.56508,0 -1714113000000,8.356,8.358,8.346,8.346,15568.38,1714113299999,130027.63693,611,7379.80,61639.30597,0 -1714113300000,8.347,8.348,8.312,8.315,35541.52,1714113599999,295952.60403,1040,16078.18,133892.81517,0 -1714113600000,8.315,8.322,8.302,8.320,12107.61,1714113899999,100660.86495,577,5633.30,46845.92013,0 -1714113900000,8.321,8.351,8.321,8.344,18455.96,1714114199999,153878.39149,756,9606.61,80094.75281,0 -1714114200000,8.343,8.343,8.326,8.326,11600.77,1714114499999,96687.49886,567,5374.00,44790.74460,0 -1714114500000,8.326,8.336,8.324,8.328,9611.85,1714114799999,80069.45531,518,5136.50,42784.87846,0 -1714114800000,8.328,8.331,8.313,8.325,29782.09,1714115099999,247900.98923,1230,13367.96,111280.11080,0 -1714115100000,8.325,8.327,8.302,8.303,18301.87,1714115399999,152144.60191,745,6566.89,54590.44149,0 -1714115400000,8.303,8.303,8.283,8.288,28113.35,1714115699999,233097.80392,835,11992.60,99415.40671,0 -1714115700000,8.288,8.303,8.281,8.295,26144.21,1714115999999,216775.64805,816,13954.85,115697.63502,0 -1714116000000,8.295,8.314,8.293,8.312,9395.04,1714116299999,78032.38380,440,4784.53,39739.13203,0 -1714116300000,8.312,8.351,8.312,8.338,33844.88,1714116599999,282135.18850,997,15489.88,129077.70471,0 -1714116600000,8.339,8.345,8.277,8.286,35077.75,1714116899999,291445.60948,1117,14111.19,117187.34117,0 -1714116900000,8.286,8.293,8.259,8.273,57150.16,1714117199999,472889.49998,1501,25408.64,210296.74566,0 -1714117200000,8.273,8.313,8.269,8.304,39346.34,1714117499999,326220.86557,1154,23193.89,192245.58676,0 -1714117500000,8.304,8.312,8.290,8.296,33663.49,1714117799999,279414.34504,1033,15021.44,124664.39620,0 -1714117800000,8.294,8.299,8.268,8.271,23934.96,1714118099999,198264.03217,965,11364.41,94145.27410,0 -1714118100000,8.272,8.277,8.265,8.267,17516.04,1714118399999,144871.16002,723,9181.82,75936.14349,0 -1714118400000,8.267,8.278,8.261,8.271,35913.02,1714118699999,296959.84764,1289,20442.08,169050.08139,0 -1714118700000,8.270,8.307,8.270,8.303,50451.49,1714118999999,418440.34278,1305,25914.79,214896.71715,0 -1714119000000,8.302,8.303,8.280,8.289,27125.97,1714119299999,224842.78808,788,11021.90,91356.78784,0 -1714119300000,8.290,8.305,8.279,8.290,27170.24,1714119599999,225305.39195,843,15137.66,125545.39572,0 -1714119600000,8.290,8.297,8.272,8.279,15985.14,1714119899999,132448.75091,724,7176.34,59455.41362,0 -1714119900000,8.279,8.280,8.266,8.273,15664.73,1714120199999,129589.96303,640,7367.18,60949.77837,0 -1714120200000,8.274,8.285,8.232,8.237,60329.87,1714120499999,498043.60769,1356,18128.16,149767.24065,0 -1714120500000,8.237,8.257,8.234,8.254,44035.23,1714120799999,363077.19959,1169,24830.90,204721.58473,0 -1714120800000,8.254,8.268,8.250,8.261,28680.65,1714121099999,236894.38093,856,11564.00,95515.61496,0 -1714121100000,8.260,8.274,8.227,8.243,76113.07,1714121399999,628066.22293,1519,31338.55,258728.52375,0 -1714121400000,8.243,8.250,8.233,8.243,31989.53,1714121699999,263698.42156,694,23078.92,190273.48219,0 -1714121700000,8.243,8.251,8.241,8.249,13948.28,1714121999999,115017.35992,655,6476.54,53402.28756,0 -1714122000000,8.250,8.260,8.223,8.233,40895.98,1714122299999,336924.96273,1343,18240.25,150289.06446,0 -1714122300000,8.232,8.266,8.222,8.255,50587.40,1714122599999,417188.56334,1316,29671.26,244652.07888,0 -1714122600000,8.255,8.264,8.252,8.262,15881.77,1714122899999,131142.10142,590,8182.74,67573.17361,0 -1714122900000,8.263,8.266,8.234,8.234,59994.28,1714123199999,495035.11557,1192,19698.42,162539.57298,0 -1714123200000,8.235,8.236,8.224,8.236,49352.42,1714123499999,406211.64882,1011,28526.85,234803.21094,0 -1714123500000,8.238,8.254,8.233,8.251,25825.82,1714123799999,212845.61634,697,12823.80,105704.72704,0 -1714123800000,8.251,8.272,8.247,8.271,36076.93,1714124099999,298133.85462,827,14368.67,118707.36234,0 -1714124100000,8.271,8.272,8.242,8.245,27418.25,1714124399999,226392.15521,714,13424.98,110832.70658,0 -1714124400000,8.245,8.249,8.237,8.240,24129.93,1714124699999,198882.22808,763,11186.22,92214.84540,0 -1714124700000,8.239,8.240,8.217,8.219,53135.69,1714124999999,437184.45257,1071,14538.63,119658.62185,0 -1714125000000,8.219,8.226,8.212,8.215,23735.89,1714125299999,195070.58695,773,13515.83,111085.04749,0 -1714125300000,8.215,8.237,8.212,8.236,39814.56,1714125599999,327554.89902,813,26579.92,218674.76391,0 -1714125600000,8.236,8.250,8.229,8.246,32389.68,1714125899999,266888.49041,1148,15232.96,125530.30738,0 -1714125900000,8.247,8.261,8.244,8.246,17887.72,1714126199999,147636.05933,704,9266.44,76484.10461,0 -1714126200000,8.246,8.250,8.225,8.229,32211.61,1714126499999,265273.02241,747,9604.91,79143.73577,0 -1714126500000,8.228,8.240,8.217,8.236,35164.99,1714126799999,289388.69233,707,17925.93,147576.14836,0 -1714126800000,8.237,8.239,8.220,8.220,22002.93,1714127099999,181078.96235,570,5171.11,42550.14539,0 -1714127100000,8.219,8.219,8.195,8.201,56634.36,1714127399999,464701.74001,1315,31358.25,257318.94716,0 -1714127400000,8.199,8.206,8.190,8.201,22284.47,1714127699999,182661.17190,806,10944.17,89729.31879,0 -1714127700000,8.203,8.211,8.195,8.206,34202.68,1714127999999,280519.63026,755,21050.87,172674.28629,0 -1714128000000,8.206,8.206,8.190,8.191,28371.91,1714128299999,232575.56934,630,7077.24,58006.52715,0 -1714128300000,8.191,8.192,8.162,8.168,116270.31,1714128599999,950489.70792,1827,46270.60,378365.05218,0 -1714128600000,8.167,8.189,8.164,8.181,56492.99,1714128899999,461835.45273,1181,35015.94,286231.15038,0 -1714128900000,8.181,8.184,8.174,8.179,26847.57,1714129199999,219588.70943,859,13367.26,109340.00597,0 -1714129200000,8.179,8.182,8.168,8.170,34649.51,1714129499999,283313.83336,1112,21789.40,178182.20805,0 -1714129500000,8.169,8.187,8.169,8.184,36997.87,1714129799999,302707.29811,905,23545.36,192637.99057,0 -1714129800000,8.185,8.200,8.183,8.186,17932.88,1714130099999,146877.61612,548,9180.45,75193.13632,0 -1714130100000,8.187,8.210,8.183,8.204,17696.68,1714130399999,145064.00524,672,10555.21,86506.25284,0 -1714130400000,8.205,8.210,8.193,8.193,10634.48,1714130699999,87222.80534,421,5143.24,42190.37415,0 -1714130700000,8.193,8.204,8.193,8.197,11571.04,1714130999999,94855.41182,520,6439.31,52787.41141,0 -1714131000000,8.196,8.206,8.185,8.203,23111.52,1714131299999,189387.82355,749,13631.92,111689.58031,0 -1714131300000,8.202,8.202,8.191,8.198,15138.97,1714131599999,124065.11901,497,5467.28,44806.95355,0 -1714131600000,8.199,8.202,8.194,8.195,8115.47,1714131899999,66526.39730,362,4367.58,35801.36835,0 -1714131900000,8.196,8.214,8.188,8.214,17509.53,1714132199999,143644.31731,635,10263.53,84188.21076,0 -1714132200000,8.214,8.215,8.206,8.211,7734.36,1714132499999,63496.36208,389,4564.99,37475.82332,0 -1714132500000,8.210,8.213,8.198,8.201,9735.45,1714132799999,79884.15541,523,3243.28,26609.40508,0 -1714132800000,8.201,8.228,8.177,8.228,86621.55,1714133099999,710180.09296,1826,52294.25,429051.34381,0 -1714133100000,8.229,8.235,8.218,8.234,33927.07,1714133399999,279108.53158,903,17550.00,144368.13233,0 -1714133400000,8.234,8.247,8.229,8.234,34459.58,1714133699999,283931.26460,950,19760.86,162830.46008,0 -1714133700000,8.233,8.233,8.219,8.232,16955.60,1714133999999,139465.24543,649,9563.48,78661.27121,0 -1714134000000,8.231,8.239,8.230,8.230,10212.20,1714134299999,84088.55680,522,4046.44,33322.06040,0 -1714134300000,8.230,8.239,8.226,8.230,13372.82,1714134599999,110114.97173,513,9861.54,81207.16531,0 -1714134600000,8.230,8.280,8.230,8.254,52661.34,1714134899999,435099.75356,1916,25612.01,211576.36291,0 -1714134900000,8.253,8.261,8.242,8.260,32621.84,1714135199999,269193.14404,978,14559.55,120152.81850,0 -1714135200000,8.261,8.261,8.244,8.254,14035.94,1714135499999,115823.29389,628,7401.95,61084.81763,0 -1714135500000,8.254,8.259,8.230,8.233,25042.25,1714135799999,206422.48407,815,9652.34,79536.05004,0 -1714135800000,8.233,8.236,8.175,8.175,93185.45,1714136099999,763883.63787,2060,19916.53,163361.30086,0 -1714136100000,8.176,8.216,8.176,8.214,44005.24,1714136399999,360705.66184,1178,29056.95,238147.20796,0 -1714136400000,8.215,8.223,8.201,8.204,32677.36,1714136699999,268396.37910,1201,15883.94,130488.88001,0 -1714136700000,8.204,8.208,8.184,8.190,24415.65,1714136999999,200116.03552,821,9987.97,81856.97242,0 -1714137000000,8.191,8.191,8.140,8.156,76604.37,1714137299999,625003.68645,2061,27623.14,225395.57836,0 -1714137300000,8.157,8.178,8.138,8.139,38860.35,1714137599999,317205.16992,1242,19589.92,159929.26415,0 -1714137600000,8.139,8.158,8.119,8.158,67045.68,1714137899999,545413.41813,2195,32030.77,260631.96003,0 -1714137900000,8.157,8.178,8.153,8.172,31634.83,1714138199999,258331.24789,1113,12419.57,101421.05040,0 -1714138200000,8.172,8.214,8.160,8.211,78577.18,1714138499999,643519.06714,2094,50654.58,414871.51134,0 -1714138500000,8.212,8.216,8.193,8.209,55833.65,1714138799999,458143.63843,1299,18926.02,155303.93293,0 -1714138800000,8.210,8.215,8.202,8.210,22735.66,1714139099999,186610.13700,751,12596.20,103383.98882,0 -1714139100000,8.210,8.261,8.207,8.260,82406.24,1714139399999,679338.84468,1792,53269.94,439112.41375,0 -1714139400000,8.261,8.276,8.247,8.248,61225.03,1714139699999,505870.02907,1660,24041.75,198647.70809,0 -1714139700000,8.249,8.271,8.242,8.259,57244.84,1714139999999,472533.68755,1556,30031.84,247908.72195,0 -1714140000000,8.259,8.275,8.243,8.263,59946.60,1714140299999,495080.67233,1965,28092.75,231989.97972,0 -1714140300000,8.263,8.280,8.244,8.277,41599.72,1714140599999,343606.22188,1525,21439.84,177121.55246,0 -1714140600000,8.278,8.338,8.276,8.330,69316.95,1714140899999,576264.26097,2482,33289.69,276758.15123,0 -1714140900000,8.328,8.337,8.302,8.319,83386.23,1714141199999,693543.01361,2063,33476.49,278445.24408,0 -1714141200000,8.319,8.320,8.298,8.304,37901.63,1714141499999,314822.11099,1236,13736.04,114107.21578,0 -1714141500000,8.304,8.306,8.281,8.284,25736.90,1714141799999,213518.49276,956,10104.26,83843.65665,0 -1714141800000,8.285,8.309,8.260,8.305,60219.39,1714142099999,499329.70355,1753,36120.52,299678.73616,0 -1714142100000,8.305,8.309,8.233,8.238,74775.30,1714142399999,617985.44762,1939,28514.73,235574.59814,0 -1714142400000,8.237,8.261,8.216,8.253,107563.52,1714142699999,885939.71270,2397,54596.42,449793.24751,0 -1714142700000,8.254,8.272,8.224,8.270,53354.28,1714142999999,440060.13392,1630,26603.75,219469.07293,0 -1714143000000,8.269,8.269,8.223,8.250,61833.92,1714143299999,509774.47448,1705,25403.71,209409.85383,0 -1714143300000,8.250,8.253,8.231,8.244,52083.97,1714143599999,429313.87218,1151,18795.60,154901.15536,0 -1714143600000,8.245,8.263,8.236,8.237,30997.23,1714143899999,255785.52673,1386,16537.54,136483.11003,0 -1714143900000,8.236,8.239,8.181,8.222,85308.72,1714144199999,699670.43421,2615,32637.77,267697.13710,0 -1714144200000,8.222,8.237,8.202,8.228,56371.29,1714144499999,463532.03938,1610,38733.63,318521.33033,0 -1714144500000,8.229,8.252,8.213,8.240,68779.75,1714144799999,566097.48760,1868,34054.87,280291.48781,0 -1714144800000,8.239,8.240,8.192,8.192,37986.86,1714145099999,312099.99541,1344,17708.41,145480.83925,0 -1714145100000,8.192,8.237,8.188,8.226,35611.66,1714145399999,292509.81927,1313,16894.39,138749.54928,0 -1714145400000,8.226,8.258,8.220,8.242,49465.15,1714145699999,407687.45506,1572,21666.87,178582.30647,0 -1714145700000,8.241,8.261,8.234,8.256,29878.19,1714145999999,246422.99065,1043,12106.43,99869.48436,0 -1714146000000,8.256,8.287,8.255,8.287,30669.30,1714146299999,253692.06677,1107,20296.52,167886.94298,0 -1714146300000,8.287,8.292,8.269,8.289,37100.53,1714146599999,307286.73607,1060,14061.52,116462.17707,0 -1714146600000,8.287,8.291,8.272,8.278,23285.54,1714146899999,192780.80854,811,11543.27,95559.41330,0 -1714146900000,8.278,8.278,8.265,8.267,18299.15,1714147199999,151339.83963,701,6755.45,55871.45727,0 -1714147200000,8.268,8.280,8.258,8.276,23108.65,1714147499999,191068.61872,1065,13132.86,108609.03923,0 -1714147500000,8.275,8.275,8.232,8.246,46761.88,1714147799999,385801.12361,1432,17204.52,141943.46576,0 -1714147800000,8.245,8.263,8.239,8.250,19307.46,1714148099999,159333.49572,824,11687.66,96455.05436,0 -1714148100000,8.248,8.282,8.245,8.266,37053.50,1714148399999,306383.92149,1220,22086.25,182588.73038,0 -1714148400000,8.268,8.280,8.263,8.272,31287.22,1714148699999,258735.67667,886,15097.10,124862.10593,0 -1714148700000,8.273,8.278,8.257,8.258,16697.77,1714148999999,138052.15617,667,7349.95,60773.73563,0 -1714149000000,8.258,8.265,8.250,8.257,14082.68,1714149299999,116277.48147,553,7388.59,61009.50908,0 -1714149300000,8.258,8.260,8.228,8.231,29729.23,1714149599999,245026.63395,1028,13884.32,114459.21801,0 -1714149600000,8.232,8.239,8.219,8.228,24742.51,1714149899999,203621.77192,780,8835.84,72717.17766,0 -1714149900000,8.228,8.235,8.217,8.225,13146.03,1714150199999,108146.18006,585,7855.25,64626.61324,0 -1714150200000,8.224,8.239,8.223,8.238,16043.44,1714150499999,132050.40341,612,7636.67,62861.78031,0 -1714150500000,8.240,8.249,8.235,8.238,17325.32,1714150799999,142763.37813,575,9765.58,80459.78659,0 -1714150800000,8.239,8.247,8.229,8.232,20916.38,1714151099999,172313.62189,783,9679.35,79755.42148,0 -1714151100000,8.232,8.241,8.230,8.232,10010.12,1714151399999,82435.09569,478,6918.16,56970.52251,0 -1714151400000,8.232,8.260,8.229,8.259,14634.21,1714151699999,120686.94787,564,8577.02,70734.43517,0 -1714151700000,8.259,8.265,8.244,8.249,24465.02,1714151999999,201878.86040,699,8928.63,73682.66779,0 -1714152000000,8.248,8.272,8.247,8.265,35288.51,1714152299999,291592.90750,896,23361.52,193006.56404,0 -1714152300000,8.265,8.277,8.262,8.275,13020.57,1714152599999,107684.37127,393,5231.85,43277.32205,0 -1714152600000,8.275,8.279,8.261,8.273,34644.14,1714152899999,286492.72205,942,17050.18,141002.13377,0 -1714152900000,8.273,8.281,8.270,8.274,16197.62,1714153199999,134062.40823,560,8456.43,69994.54502,0 -1714153200000,8.272,8.272,8.254,8.267,12811.11,1714153499999,105853.16705,619,7517.50,62122.21524,0 -1714153500000,8.267,8.284,8.267,8.277,31662.17,1714153799999,262020.51660,813,16631.46,137612.11383,0 -1714153800000,8.277,8.291,8.275,8.288,16408.47,1714154099999,135933.61322,545,7524.08,62330.45709,0 -1714154100000,8.288,8.288,8.277,8.285,14086.70,1714154399999,116657.46280,530,3501.87,29002.43075,0 -1714154400000,8.285,8.287,8.260,8.280,29472.91,1714154699999,243835.40555,951,14290.68,118239.65476,0 -1714154700000,8.281,8.304,8.281,8.297,28815.35,1714154999999,238922.31020,1002,15344.64,127230.84894,0 -1714155000000,8.297,8.308,8.295,8.306,10639.72,1714155299999,88340.35484,489,5559.75,46160.09924,0 -1714155300000,8.305,8.305,8.289,8.294,20391.78,1714155599999,169150.85223,749,11029.71,91481.70589,0 -1714155600000,8.294,8.301,8.288,8.289,12995.49,1714155899999,107792.38832,498,4544.94,37695.48179,0 -1714155900000,8.289,8.299,8.282,8.295,14760.14,1714156199999,122344.61014,466,6863.00,56895.32445,0 -1714156200000,8.295,8.298,8.288,8.295,13122.97,1714156499999,108832.55349,440,7617.03,63172.32086,0 -1714156500000,8.295,8.315,8.295,8.312,13258.34,1714156799999,110148.66108,593,7396.65,61442.25110,0 -1714156800000,8.314,8.316,8.305,8.305,12306.13,1714157099999,102280.24078,484,4842.03,40246.75514,0 -1714157100000,8.305,8.313,8.290,8.298,15093.91,1714157399999,125321.78215,485,6770.55,56205.95584,0 -1714157400000,8.298,8.303,8.298,8.299,9613.00,1714157699999,79791.28240,411,3866.07,32091.47384,0 -1714157700000,8.301,8.307,8.298,8.306,7116.96,1714157999999,59082.15462,388,3309.50,27476.29065,0 -1714158000000,8.306,8.314,8.295,8.298,20545.61,1714158299999,170657.66426,830,9867.31,81991.99797,0 -1714158300000,8.298,8.302,8.291,8.299,10645.46,1714158599999,88321.48463,502,5249.78,43553.44869,0 -1714158600000,8.299,8.315,8.299,8.306,11404.57,1714158899999,94750.78070,365,4961.70,41210.79137,0 -1714158900000,8.305,8.318,8.297,8.303,13970.55,1714159199999,116075.75467,547,5813.92,48308.58024,0 -1714159200000,8.302,8.315,8.301,8.313,11576.26,1714159499999,96216.38229,452,8560.31,71150.22570,0 -1714159500000,8.313,8.315,8.309,8.313,4965.86,1714159799999,41281.17137,296,2454.51,20404.17387,0 -1714159800000,8.312,8.312,8.306,8.307,6807.90,1714160099999,56559.42159,440,2941.16,24434.69823,0 -1714160100000,8.307,8.314,8.306,8.310,6085.53,1714160399999,50573.36345,333,2505.82,20824.48986,0 -1714160400000,8.310,8.313,8.304,8.306,7464.09,1714160699999,62010.48522,397,3627.89,30138.61802,0 -1714160700000,8.306,8.336,8.305,8.333,20835.58,1714160999999,173434.01330,797,13549.39,112784.42654,0 -1714161000000,8.332,8.337,8.330,8.334,11976.98,1714161299999,99816.67375,484,6334.55,52790.48816,0 -1714161300000,8.334,8.335,8.308,8.313,45704.65,1714161599999,380437.38449,1009,6563.19,54609.08860,0 -1714161600000,8.314,8.342,8.312,8.341,32109.36,1714161899999,267253.16884,1037,22772.11,189530.82333,0 -1714161900000,8.341,8.350,8.339,8.350,21546.45,1714162199999,179805.72411,794,11103.27,92660.94963,0 -1714162200000,8.350,8.376,8.349,8.367,44692.39,1714162499999,373915.68010,1398,26300.67,220050.93789,0 -1714162500000,8.367,8.388,8.364,8.385,21961.48,1714162799999,183920.30272,837,13194.37,110497.98144,0 -1714162800000,8.385,8.393,8.385,8.389,23126.69,1714163099999,194004.41179,853,10455.24,87708.83467,0 -1714163100000,8.389,8.389,8.377,8.384,26992.02,1714163399999,226241.47521,740,9798.15,82129.83483,0 -1714163400000,8.386,8.392,8.381,8.391,18893.56,1714163699999,158460.28708,570,8058.32,67592.06884,0 -1714163700000,8.391,8.394,8.373,8.373,17921.83,1714163999999,150304.83564,734,4908.71,41188.64590,0 -1714164000000,8.374,8.377,8.362,8.372,17732.87,1714164299999,148399.39159,600,7413.76,62051.23603,0 -1714164300000,8.371,8.372,8.354,8.358,14181.28,1714164599999,118591.15237,515,4643.05,38814.23353,0 -1714164600000,8.357,8.366,8.350,8.364,9437.91,1714164899999,78876.07886,420,3932.54,32867.41463,0 -1714164900000,8.365,8.367,8.354,8.358,8062.70,1714165199999,67392.28128,459,2204.70,18428.63148,0 -1714165200000,8.359,8.373,8.353,8.367,23382.82,1714165499999,195584.14848,751,12683.42,106089.32712,0 -1714165500000,8.368,8.368,8.356,8.360,10083.32,1714165799999,84313.23864,415,3291.88,27524.51824,0 -1714165800000,8.360,8.365,8.357,8.362,10333.87,1714166099999,86410.91386,372,6096.97,50982.10801,0 -1714166100000,8.362,8.363,8.353,8.356,14963.67,1714166399999,125090.71696,458,8094.06,67663.82835,0 -1714166400000,8.355,8.355,8.342,8.348,11054.59,1714166699999,92279.32954,481,3626.93,30272.81421,0 -1714166700000,8.349,8.364,8.349,8.356,13646.07,1714166999999,114075.07647,369,8026.22,67086.84302,0 -1714167000000,8.356,8.360,8.350,8.355,9993.90,1714167299999,83514.22639,404,7620.49,63683.61437,0 -1714167300000,8.354,8.372,8.353,8.372,7596.65,1714167599999,63513.29865,356,4252.85,35557.50267,0 -1714167600000,8.372,8.377,8.370,8.372,13092.28,1714167899999,109619.51619,591,6475.59,54224.27442,0 -1714167900000,8.371,8.372,8.364,8.372,6738.50,1714168199999,56379.35008,291,4665.37,39030.32055,0 -1714168200000,8.373,8.383,8.371,8.379,35536.74,1714168499999,297745.59929,681,27809.64,233009.81535,0 -1714168500000,8.379,8.380,8.374,8.374,4418.89,1714168799999,37021.49924,277,1307.83,10958.51572,0 -1714168800000,8.375,8.385,8.361,8.384,30037.73,1714169099999,251447.05364,909,15480.96,129609.00549,0 -1714169100000,8.383,8.384,8.356,8.357,34347.86,1714169399999,287593.23094,733,8415.28,70478.59714,0 -1714169400000,8.357,8.360,8.353,8.359,13861.48,1714169699999,115826.09593,473,8538.05,71343.10009,0 -1714169700000,8.359,8.359,8.336,8.345,30895.04,1714169999999,257780.38798,779,9958.61,83078.78843,0 -1714170000000,8.345,8.345,8.331,8.331,18526.72,1714170299999,154467.54426,611,7852.68,65470.40169,0 -1714170300000,8.331,8.331,8.277,8.296,116344.41,1714170599999,965134.81434,2664,59177.94,490806.60035,0 -1714170600000,8.295,8.311,8.279,8.308,55472.83,1714170899999,460249.45711,1646,27806.64,230779.70385,0 -1714170900000,8.308,8.310,8.270,8.289,43098.76,1714171199999,357195.06831,1301,17084.94,141572.92546,0 -1714171200000,8.289,8.289,8.234,8.242,61518.04,1714171499999,508004.71213,1730,14591.44,120532.74771,0 -1714171500000,8.242,8.276,8.236,8.267,54380.04,1714171799999,448974.30539,1736,34603.00,285742.65605,0 -1714171800000,8.267,8.274,8.253,8.262,32792.80,1714172099999,270986.07853,916,18875.17,156001.56790,0 -1714172100000,8.261,8.264,8.254,8.260,10551.94,1714172399999,87141.68093,524,5354.34,44216.06963,0 -1714172400000,8.259,8.286,8.256,8.278,24888.54,1714172699999,205923.25099,1009,13777.83,113996.11588,0 -1714172700000,8.277,8.297,8.274,8.297,17557.44,1714172999999,145488.91609,815,11931.17,98862.13338,0 -1714173000000,8.298,8.298,8.288,8.293,29378.85,1714173299999,243648.02675,725,11614.75,96328.15786,0 -1714173300000,8.293,8.293,8.276,8.285,23135.36,1714173599999,191587.77198,558,13480.43,111612.91837,0 -1714173600000,8.286,8.300,8.277,8.295,17799.71,1714173899999,147578.82656,623,6328.18,52458.10967,0 -1714173900000,8.294,8.297,8.287,8.291,14640.71,1714174199999,121392.37070,449,4385.69,36363.97850,0 -1714174200000,8.291,8.292,8.281,8.288,10482.38,1714174499999,86855.30412,470,5101.86,42271.09610,0 -1714174500000,8.289,8.295,8.280,8.295,14179.78,1714174799999,117462.45471,436,3097.27,25667.45969,0 -1714174800000,8.294,8.295,8.287,8.291,4272.80,1714175099999,35426.47148,280,2800.52,23217.47616,0 -1714175100000,8.292,8.306,8.286,8.306,7811.47,1714175399999,64797.22720,354,3655.88,30339.80595,0 -1714175400000,8.305,8.305,8.291,8.293,10261.45,1714175699999,85147.53731,460,3800.63,31535.54626,0 -1714175700000,8.293,8.298,8.290,8.298,8522.28,1714175999999,70681.59769,350,4425.75,36705.98604,0 -1714176000000,8.297,8.325,8.296,8.319,34954.98,1714176299999,290392.95148,1060,24634.22,204633.07779,0 -1714176300000,8.319,8.323,8.304,8.311,23078.96,1714176599999,191813.88778,798,9952.30,82702.65749,0 -1714176600000,8.310,8.332,8.302,8.330,21070.58,1714176899999,175172.77841,763,10562.05,87839.74445,0 -1714176900000,8.330,8.333,8.302,8.308,27391.16,1714177199999,227823.01475,793,12898.21,107266.34353,0 -1714177200000,8.307,8.323,8.299,8.313,20247.28,1714177499999,168274.23340,767,8064.85,67024.92857,0 -1714177500000,8.313,8.313,8.273,8.283,46496.11,1714177799999,385254.78912,1257,18117.51,150051.78438,0 -1714177800000,8.285,8.302,8.260,8.302,53817.46,1714178099999,445390.61881,1527,33492.16,277170.95731,0 -1714178100000,8.303,8.315,8.290,8.306,40396.86,1714178399999,335399.15149,1250,19094.80,158533.64280,0 -1714178400000,8.307,8.309,8.213,8.232,129414.62,1714178699999,1066820.29825,3384,60674.26,500022.13996,0 -1714178700000,8.232,8.279,8.229,8.264,84641.91,1714178999999,698265.29160,2265,42160.39,347797.49321,0 -1714179000000,8.265,8.269,8.254,8.258,31528.85,1714179299999,260487.04318,1004,15513.46,128166.46571,0 -1714179300000,8.259,8.286,8.229,8.286,62212.86,1714179599999,513913.87131,1717,38209.49,315642.31870,0 -1714179600000,8.287,8.292,8.200,8.213,94662.08,1714179899999,779974.28276,2675,36657.56,301882.87501,0 -1714179900000,8.213,8.250,8.209,8.213,91519.42,1714180199999,753598.43102,2107,35291.88,290505.94596,0 -1714180200000,8.212,8.214,8.145,8.185,190510.98,1714180499999,1557017.98826,4821,92632.47,756982.23567,0 -1714180500000,8.184,8.208,7.885,8.116,870649.99,1714180799999,7010803.38921,17807,396103.74,3192822.37081,0 -1714180800000,8.115,8.134,8.076,8.122,186766.77,1714181099999,1513263.18117,5737,89911.81,728575.31341,0 -1714181100000,8.123,8.143,8.099,8.106,89005.07,1714181399999,722813.72971,3241,41003.20,333033.78067,0 -1714181400000,8.106,8.148,8.097,8.147,84887.93,1714181699999,689289.10999,3227,48443.82,393366.29742,0 -1714181700000,8.147,8.181,8.130,8.172,88392.47,1714181999999,720984.23371,2983,45581.76,371739.99740,0 -1714182000000,8.173,8.180,8.136,8.167,39101.32,1714182299999,318993.50780,1786,21721.85,177242.43682,0 -1714182300000,8.167,8.181,8.131,8.136,39826.49,1714182599999,324986.73368,1904,18858.68,153900.26020,0 -1714182600000,8.135,8.170,8.132,8.162,41587.67,1714182899999,339063.71986,1783,19254.02,156991.03459,0 -1714182900000,8.162,8.164,8.145,8.154,27969.07,1714183199999,228113.43676,1401,12079.93,98524.96047,0 -1714183200000,8.153,8.165,8.123,8.155,70407.00,1714183499999,573854.73355,2946,34832.36,283970.71579,0 -1714183500000,8.155,8.173,8.147,8.168,43066.00,1714183799999,351603.52734,1956,16910.43,138074.28622,0 -1714183800000,8.168,8.181,8.156,8.164,37623.73,1714184099999,307358.24196,1503,17515.98,143112.06983,0 -1714184100000,8.164,8.200,8.161,8.199,33682.48,1714184399999,275477.29639,1697,17036.09,139355.38451,0 -1714184400000,8.199,8.220,8.199,8.218,45048.38,1714184699999,369844.50798,1653,18872.16,154911.88300,0 -1714184700000,8.218,8.248,8.218,8.248,49714.48,1714184999999,409364.16959,1662,29417.72,242236.31368,0 -1714185000000,8.248,8.272,8.242,8.267,59512.77,1714185299999,491493.83439,1603,33767.44,278872.88297,0 -1714185300000,8.268,8.270,8.243,8.248,37397.67,1714185599999,308805.38329,1231,12682.74,104720.95680,0 -1714185600000,8.248,8.252,8.214,8.216,24066.03,1714185899999,198122.42930,993,7814.10,64340.95169,0 -1714185900000,8.215,8.225,8.181,8.181,54709.20,1714186199999,448931.68481,1378,22405.78,184040.08569,0 -1714186200000,8.182,8.216,8.182,8.211,25758.25,1714186499999,211327.48227,1111,13988.09,114762.83050,0 -1714186500000,8.211,8.219,8.202,8.215,14398.27,1714186799999,118217.86373,728,6833.31,56111.82212,0 -1714186800000,8.215,8.238,8.213,8.221,36645.44,1714187099999,301459.37426,1602,19803.46,162904.15127,0 -1714187100000,8.220,8.258,8.220,8.253,22751.61,1714187399999,187540.80761,1014,14347.62,118268.00439,0 -1714187400000,8.251,8.269,8.243,8.266,51399.33,1714187699999,424495.26336,1198,18396.62,151930.60811,0 -1714187700000,8.265,8.266,8.241,8.251,27326.96,1714187999999,225580.46100,928,9597.81,79211.95156,0 -1714188000000,8.250,8.279,8.246,8.275,47484.19,1714188299999,392622.05640,1227,23413.35,193623.23031,0 -1714188300000,8.275,8.278,8.261,8.264,13750.80,1714188599999,113727.08247,573,5048.06,41749.47998,0 -1714188600000,8.263,8.277,8.258,8.260,23364.38,1714188899999,193232.42918,835,14671.66,121354.02216,0 -1714188900000,8.259,8.265,8.246,8.254,19321.91,1714189199999,159521.67619,890,8549.90,70589.24104,0 -1714189200000,8.254,8.261,8.252,8.256,9803.93,1714189499999,80939.21799,584,4860.95,40129.51935,0 -1714189500000,8.256,8.265,8.250,8.259,12546.57,1714189799999,103589.05795,550,6884.34,56843.95965,0 -1714189800000,8.259,8.272,8.255,8.255,18030.60,1714190099999,149012.36154,625,9350.67,77287.42544,0 -1714190100000,8.256,8.263,8.244,8.253,12698.53,1714190399999,104808.35997,573,4339.09,35819.31410,0 -1714190400000,8.252,8.279,8.247,8.268,37865.19,1714190699999,313059.35600,1219,24056.61,198865.24485,0 -1714190700000,8.267,8.272,8.242,8.247,24021.58,1714190999999,198343.81167,1032,11435.37,94404.87022,0 -1714191000000,8.247,8.259,8.243,8.249,11497.13,1714191299999,94858.36880,681,5672.77,46800.16559,0 -1714191300000,8.247,8.266,8.247,8.264,14461.91,1714191599999,119406.63218,713,8029.40,66293.37112,0 -1714191600000,8.264,8.280,8.261,8.277,15105.76,1714191899999,124940.58560,759,7342.73,60736.14624,0 -1714191900000,8.279,8.292,8.275,8.285,25036.35,1714192199999,207401.70770,855,14596.23,120908.68776,0 -1714192200000,8.285,8.301,8.277,8.277,42586.34,1714192499999,353072.00608,1358,22310.16,184938.21950,0 -1714192500000,8.277,8.291,8.275,8.277,18241.74,1714192799999,151086.23321,768,8600.74,71233.21980,0 -1714192800000,8.277,8.291,8.269,8.284,17123.81,1714193099999,141770.17670,692,8734.93,72315.81767,0 -1714193100000,8.284,8.294,8.282,8.282,26434.22,1714193399999,219109.47725,619,16443.69,136310.12750,0 -1714193400000,8.283,8.288,8.273,8.276,13127.70,1714193699999,108679.48277,630,6097.81,50476.58921,0 -1719143700000,6.805,6.816,6.805,6.810,5585.53,1719143999999,38033.40747,298,3784.79,25768.74155,0 -1719144000000,6.810,6.813,6.799,6.799,28550.05,1719144299999,194270.57342,805,9559.30,65048.19397,0 -1719144300000,6.799,6.805,6.799,6.799,3381.33,1719144599999,22999.91956,303,1619.76,11016.63848,0 -1719144600000,6.799,6.799,6.794,6.798,8709.39,1719144899999,59194.56436,408,4956.42,33689.34140,0 -1719144900000,6.799,6.803,6.796,6.798,6944.71,1719145199999,47222.95666,393,3236.02,22004.30845,0 -1719145200000,6.798,6.813,6.796,6.810,11591.73,1719145499999,78898.54300,419,6592.79,44872.06432,0 -1719145500000,6.809,6.809,6.800,6.806,7597.54,1719145799999,51689.74547,393,5174.20,35198.41235,0 -1719145800000,6.806,6.810,6.803,6.809,6591.62,1719146099999,44875.00929,411,3553.93,24193.59088,0 -1719146100000,6.810,6.811,6.808,6.809,3003.33,1719146399999,20450.61668,239,1581.79,10771.54894,0 -1719146400000,6.808,6.814,6.808,6.809,7998.88,1719146699999,54484.34066,357,5345.58,36411.27877,0 -1719146700000,6.809,6.812,6.808,6.809,2826.28,1719146999999,19246.89075,228,1368.79,9321.86288,0 -1719147000000,6.808,6.810,6.803,6.803,3294.99,1719147299999,22428.46017,245,973.41,6626.48770,0 -1719147300000,6.803,6.806,6.800,6.803,11304.73,1719147599999,76895.36336,292,8950.38,60880.01071,0 -1719147600000,6.803,6.807,6.803,6.806,6033.90,1719147899999,41060.04034,414,3381.29,23010.52935,0 -1719147900000,6.807,6.810,6.802,6.806,11558.32,1719148199999,78663.28753,392,9726.20,66194.87377,0 -1719148200000,6.807,6.807,6.800,6.801,3147.30,1719148499999,21411.04315,278,705.61,4800.24983,0 -1719148500000,6.800,6.803,6.784,6.787,18407.56,1719148799999,125010.09640,711,8680.58,58949.94344,0 -1719148800000,6.787,6.788,6.778,6.783,25009.84,1719149099999,169650.71771,599,15915.82,107962.26227,0 -1719149100000,6.784,6.785,6.766,6.775,35486.85,1719149399999,240348.21068,866,15543.42,105290.15075,0 -1719149400000,6.776,6.791,6.774,6.787,20861.18,1719149699999,141510.34309,685,13467.04,91358.19132,0 -1719149700000,6.786,6.789,6.781,6.788,13206.29,1719149999999,89596.28203,509,3690.17,25040.23830,0 -1719150000000,6.788,6.789,6.784,6.789,4094.89,1719150299999,27791.58154,282,1717.65,11657.22467,0 -1719150300000,6.788,6.791,6.772,6.776,20965.18,1719150599999,142132.62740,599,6196.07,42015.64942,0 -1719150600000,6.777,6.777,6.771,6.775,6249.63,1719150899999,42334.67180,352,3467.12,23486.96064,0 -1719150900000,6.775,6.786,6.775,6.786,7402.77,1719151199999,50193.82671,370,4658.50,31588.26418,0 -1719151200000,6.785,6.786,6.781,6.783,10052.98,1719151499999,68195.18485,490,4280.40,29034.79750,0 -1719151500000,6.783,6.791,6.782,6.786,14036.24,1719151799999,95270.31473,555,7919.13,53751.30501,0 -1719151800000,6.786,6.786,6.772,6.775,17978.97,1719152099999,121845.18525,616,5443.18,36881.96180,0 -1719152100000,6.773,6.774,6.728,6.749,98376.16,1719152399999,663800.97311,2208,44897.87,302959.18230,0 -1719152400000,6.748,6.764,6.742,6.761,54670.08,1719152699999,369069.43436,1260,36413.09,245853.70098,0 -1719152700000,6.760,6.766,6.753,6.764,31769.24,1719152999999,214676.11046,685,17455.83,117975.29032,0 -1719153000000,6.762,6.772,6.762,6.764,17011.64,1719153299999,115099.98641,658,7754.28,52468.20917,0 -1719153300000,6.765,6.771,6.762,6.762,10868.78,1719153599999,73548.88753,440,5189.42,35115.73870,0 -1719153600000,6.761,6.761,6.748,6.748,17298.01,1719153899999,116850.49288,573,6799.97,45924.77850,0 -1719153900000,6.748,6.751,6.741,6.743,20457.20,1719154199999,137968.52192,671,12371.98,83442.78844,0 -1719154200000,6.744,6.745,6.728,6.739,44066.76,1719154499999,296775.72401,870,20094.33,135326.98613,0 -1719154500000,6.739,6.748,6.739,6.743,19292.74,1719154799999,130086.18382,508,12009.02,80973.45641,0 -1719154800000,6.743,6.750,6.736,6.741,29600.52,1719155099999,199598.26778,805,14354.39,96803.29689,0 -1719155100000,6.740,6.763,6.739,6.756,22201.81,1719155399999,149945.45487,777,14121.85,95375.21078,0 -1719155400000,6.756,6.761,6.747,6.755,14068.32,1719155699999,95019.44314,526,6679.67,45123.75742,0 -1719155700000,6.755,6.760,6.751,6.755,12678.52,1719155999999,85655.83319,448,4580.92,30948.75918,0 -1719156000000,6.754,6.756,6.726,6.728,27262.81,1719156299999,183718.34222,756,10071.09,67849.05288,0 -1719156300000,6.729,6.729,6.708,6.720,179190.05,1719156599999,1203401.44388,1827,86911.91,583516.03658,0 -1719156600000,6.721,6.722,6.712,6.716,27979.12,1719156899999,187933.34240,738,16757.54,112561.76292,0 -1719156900000,6.717,6.727,6.713,6.725,14201.26,1719157199999,95446.19703,564,9617.60,64642.54947,0 -1719157200000,6.725,6.726,6.711,6.714,15464.49,1719157499999,103887.55705,544,4069.36,27337.92139,0 -1719157500000,6.714,6.715,6.668,6.699,224418.61,1719157799999,1501748.90361,3655,126816.20,848547.56592,0 -1719157800000,6.698,6.711,6.698,6.708,21678.74,1719158099999,145339.94009,801,12372.39,82950.97146,0 -1719158100000,6.709,6.717,6.696,6.716,74286.74,1719158399999,498192.16040,1144,29737.98,199519.33647,0 -1719158400000,6.716,6.720,6.699,6.710,60612.62,1719158699999,406771.71580,1389,29801.32,200042.52792,0 -1719158700000,6.711,6.712,6.681,6.695,41107.06,1719158999999,275145.35914,1007,15520.03,103874.19678,0 -1719159000000,6.695,6.715,6.693,6.711,23602.78,1719159299999,158312.78107,807,16869.64,113145.97271,0 -1719159300000,6.711,6.718,6.707,6.715,15497.69,1719159599999,104039.36520,494,5470.49,36731.53062,0 -1719159600000,6.715,6.715,6.695,6.695,27647.86,1719159899999,185376.91188,734,9960.84,66790.70421,0 -1719159900000,6.694,6.703,6.687,6.687,31820.91,1719160199999,213010.71545,756,10165.88,68052.32742,0 -1719160200000,6.687,6.703,6.686,6.701,25669.19,1719160499999,171840.52921,652,11979.27,80184.20904,0 -1719160500000,6.701,6.701,6.693,6.697,15176.29,1719160799999,101633.07232,565,4370.94,29273.16111,0 -1719160800000,6.697,6.702,6.690,6.692,16604.72,1719161099999,111189.78997,464,3633.44,24328.66904,0 -1719161100000,6.692,6.694,6.679,6.682,11540.96,1719161399999,77152.73661,463,3458.41,23122.02758,0 -1719161400000,6.682,6.682,6.644,6.654,90427.64,1719161699999,602169.71326,2206,34107.47,227142.88051,0 -1719161700000,6.655,6.666,6.638,6.657,83727.28,1719161999999,556627.13790,1862,46057.50,306251.94546,0 -1719162000000,6.658,6.669,6.655,6.667,59561.58,1719162299999,396798.10544,1336,32415.69,215972.25309,0 -1719162300000,6.667,6.686,6.666,6.682,39898.15,1719162599999,266305.48689,1100,24364.99,162639.84274,0 -1719162600000,6.682,6.687,6.679,6.685,15725.46,1719162899999,105106.51881,580,8158.44,54531.97995,0 -1719162900000,6.685,6.707,6.684,6.701,32500.40,1719163199999,217616.71050,930,15123.68,101280.20420,0 -1719163200000,6.700,6.703,6.679,6.682,21134.76,1719163499999,141424.74028,652,8485.64,56773.70391,0 -1719163500000,6.681,6.687,6.673,6.678,35013.36,1719163799999,233778.97571,694,12405.54,82847.43519,0 -1719163800000,6.678,6.692,6.678,6.690,14516.03,1719164099999,97033.85430,509,8248.37,55127.31063,0 -1719164100000,6.690,6.699,6.688,6.693,13008.58,1719164399999,87084.66643,484,6154.69,41203.68775,0 -1719164400000,6.693,6.693,6.680,6.683,8091.29,1719164699999,54089.76707,443,3487.67,23310.03056,0 -1719164700000,6.683,6.691,6.679,6.690,7731.08,1719164999999,51704.64808,357,5255.71,35147.93144,0 -1719165000000,6.689,6.699,6.688,6.697,15333.34,1719165299999,102617.61487,469,12710.09,85059.93793,0 -1719165300000,6.697,6.701,6.694,6.699,8401.74,1719165599999,56274.46152,390,4893.71,32779.00684,0 -1719165600000,6.698,6.709,6.698,6.706,21480.08,1719165899999,144010.31302,773,15120.97,101379.48030,0 -1719165900000,6.707,6.712,6.703,6.707,12402.51,1719166199999,83207.44644,577,7984.97,53573.92966,0 -1719166200000,6.707,6.711,6.703,6.708,6176.34,1719166499999,41419.81035,462,3241.82,21741.53732,0 -1719166500000,6.708,6.715,6.704,6.711,18236.23,1719166799999,122355.29957,627,10942.06,73419.53638,0 -1719166800000,6.712,6.720,6.712,6.714,20596.32,1719167099999,138352.76148,582,11198.61,75230.51676,0 -1719167100000,6.713,6.713,6.705,6.706,20435.59,1719167399999,137088.02878,473,13625.74,91401.88884,0 -1719167400000,6.706,6.715,6.703,6.714,13614.88,1719167699999,91337.58653,466,6757.45,45334.80395,0 -1719167700000,6.715,6.718,6.711,6.715,12860.01,1719167999999,86356.96941,489,4556.57,30597.18890,0 -1719168000000,6.714,6.720,6.712,6.717,9231.11,1719168299999,61999.98366,348,5376.27,36115.88224,0 -1719168300000,6.717,6.718,6.711,6.716,7805.85,1719168599999,52414.77651,317,2349.27,15775.44563,0 -1719168600000,6.715,6.715,6.708,6.709,11522.90,1719168899999,77328.97396,421,6160.54,41340.90653,0 -1719168900000,6.708,6.715,6.708,6.711,8141.37,1719169199999,54646.63716,347,2776.32,18635.13299,0 -1719169200000,6.711,6.716,6.708,6.716,18345.55,1719169499999,123141.38395,581,11314.58,75951.43923,0 -1719169500000,6.716,6.723,6.716,6.720,19647.10,1719169799999,132010.40960,626,11932.92,80174.41259,0 -1719169800000,6.719,6.720,6.711,6.714,13265.27,1719170099999,89077.13291,451,2858.99,19203.28185,0 -1719170100000,6.714,6.725,6.714,6.724,9484.90,1719170399999,63739.54321,452,6309.26,42394.80869,0 -1719170400000,6.723,6.733,6.723,6.732,15692.19,1719170699999,105564.38832,496,9617.53,64707.09081,0 -1719170700000,6.732,6.732,6.723,6.723,7360.96,1719170999999,49516.52182,315,1426.91,9602.39482,0 -1719171000000,6.724,6.724,6.705,6.708,16613.69,1719171299999,111513.08403,604,6202.86,41617.06883,0 -1719171300000,6.708,6.712,6.704,6.708,8306.46,1719171599999,55721.92382,386,5027.07,33723.05776,0 -1719171600000,6.709,6.714,6.706,6.714,3062.49,1719171899999,20545.71623,281,1743.57,11698.56668,0 -1719171900000,6.714,6.719,6.714,6.719,7225.69,1719172199999,48534.16400,322,2820.66,18947.47497,0 -1719172200000,6.718,6.726,6.718,6.723,5225.89,1719172499999,35132.09572,333,2345.67,15768.19382,0 -1719172500000,6.723,6.730,6.722,6.729,2779.48,1719172799999,18694.31756,263,1564.29,10521.95011,0 -1719172800000,6.730,6.732,6.718,6.720,40067.55,1719173099999,269477.90036,869,9550.37,64233.68338,0 -1719173100000,6.719,6.722,6.712,6.713,15671.16,1719173399999,105253.83724,534,3237.39,21745.05871,0 -1719173400000,6.713,6.714,6.709,6.709,8869.69,1719173699999,59533.50619,363,3162.62,21226.38716,0 -1719173700000,6.710,6.712,6.690,6.690,20350.85,1719173999999,136362.75260,728,7134.10,47816.17919,0 -1719174000000,6.690,6.691,6.681,6.684,21094.73,1719174299999,141047.34988,620,11330.18,75763.04485,0 -1719174300000,6.683,6.689,6.679,6.688,10627.12,1719174599999,71032.85721,465,5656.84,37810.81039,0 -1719174600000,6.688,6.691,6.599,6.635,219083.81,1719174899999,1454373.15276,3968,112307.51,745444.44944,0 -1719174900000,6.636,6.689,6.636,6.681,194186.73,1719175199999,1293736.29838,3032,129396.79,862429.80048,0 -1719175200000,6.682,6.690,6.667,6.686,45930.65,1719175499999,306741.14721,1024,29652.25,198039.39977,0 -1719175500000,6.685,6.718,6.683,6.703,47329.59,1719175799999,317163.04196,1268,27990.61,187525.34454,0 -1719175800000,6.703,6.716,6.697,6.709,22586.21,1719176099999,151505.02143,591,12155.66,81554.38511,0 -1719176100000,6.709,6.715,6.698,6.710,15227.91,1719176399999,102121.09562,555,8538.30,57265.68042,0 -1719176400000,6.711,6.760,6.710,6.736,108726.80,1719176699999,733199.24888,2089,68218.48,460026.10985,0 -1719176700000,6.735,6.735,6.708,6.716,47261.20,1719176999999,317576.93348,1137,15763.25,105921.71384,0 -1719177000000,6.717,6.739,6.712,6.733,31731.06,1719177299999,213404.95233,930,21177.49,142441.27300,0 -1719177300000,6.733,6.736,6.700,6.702,44897.65,1719177599999,301732.51244,898,8281.76,55628.92686,0 -1719177600000,6.701,6.730,6.695,6.717,28985.36,1719177899999,194468.14412,766,12839.01,86137.57983,0 -1719177900000,6.717,6.739,6.717,6.731,16599.85,1719178199999,111699.29792,562,10633.82,71543.61254,0 -1719178200000,6.730,6.737,6.721,6.722,28535.84,1719178499999,192021.11490,647,14027.74,94429.45174,0 -1719178500000,6.722,6.725,6.719,6.725,4983.12,1719178799999,33492.40806,260,3934.01,26442.33520,0 -1719178800000,6.725,6.739,6.725,6.738,12168.86,1719179099999,81944.41411,401,7756.63,52226.57655,0 -1719179100000,6.739,6.739,6.733,6.734,3205.37,1719179399999,21594.93872,140,1500.49,10109.69846,0 -1719179400000,6.733,6.736,6.730,6.734,10817.47,1719179699999,72835.18003,341,7035.08,47367.77278,0 -1719179700000,6.735,6.740,6.734,6.739,6334.30,1719179999999,42671.30811,243,4388.83,29565.28432,0 -1719180000000,6.739,6.742,6.722,6.726,33875.53,1719180299999,227925.24834,881,15003.23,100952.10960,0 -1719180300000,6.725,6.727,6.707,6.707,11261.32,1719180599999,75647.36841,570,5192.33,34885.38224,0 -1719180600000,6.707,6.715,6.705,6.714,14195.97,1719180899999,95257.47966,544,6972.74,46793.53943,0 -1719180900000,6.714,6.715,6.707,6.712,21648.21,1719181199999,145271.52831,619,11429.22,76701.21023,0 -1719181200000,6.712,6.713,6.704,6.706,12462.28,1719181499999,83588.16204,449,5620.82,37696.05640,0 -1719181500000,6.705,6.705,6.694,6.694,12549.93,1719181799999,84067.83024,513,7500.50,50242.16330,0 -1719181800000,6.694,6.699,6.687,6.690,14199.35,1719182099999,95026.68010,595,6692.11,44787.34388,0 -1719182100000,6.690,6.690,6.672,6.688,29287.21,1719182399999,195687.91349,972,13010.83,86931.03477,0 -1719182400000,6.687,6.694,6.682,6.693,9920.27,1719182699999,66352.49564,332,5793.45,38755.38292,0 -1719182700000,6.693,6.693,6.686,6.687,8630.53,1719182999999,57730.73433,357,3618.40,24203.23260,0 -1719183000000,6.688,6.693,6.683,6.693,10608.69,1719183299999,70957.20340,321,7581.94,50716.61672,0 -1719183300000,6.692,6.702,6.688,6.701,11758.78,1719183599999,78722.81156,414,6949.49,46539.57211,0 -1719183600000,6.700,6.707,6.697,6.703,10134.75,1719183899999,67922.64835,369,7032.77,47138.18123,0 -1719183900000,6.703,6.703,6.687,6.693,20118.48,1719184199999,134687.35895,487,8157.99,54606.94648,0 -1719184200000,6.694,6.705,6.694,6.703,10419.22,1719184499999,69813.81740,389,7749.56,51929.14900,0 -1719184500000,6.704,6.704,6.682,6.688,19513.96,1719184799999,130529.64807,585,9567.69,63978.75896,0 -1719184800000,6.687,6.700,6.685,6.695,9331.75,1719185099999,62444.06350,415,5127.11,34305.14226,0 -1719185100000,6.695,6.695,6.685,6.688,14927.95,1719185399999,99857.15451,350,4418.22,29547.88716,0 -1719185400000,6.688,6.693,6.680,6.680,21152.92,1719185699999,141487.87078,595,6751.41,45162.71194,0 -1719185700000,6.680,6.696,6.676,6.681,28313.78,1719185999999,189209.08875,893,14127.10,94419.06654,0 -1719186000000,6.682,6.693,6.676,6.693,11785.47,1719186299999,78783.17642,400,7824.09,52307.13629,0 -1719186300000,6.694,6.697,6.685,6.696,27874.93,1719186599999,186566.09724,559,19787.04,132445.37644,0 -1719186600000,6.695,6.703,6.691,6.694,8238.47,1719186899999,55173.16066,406,4821.46,32286.69121,0 -1719186900000,6.693,6.699,6.692,6.692,6840.80,1719187199999,45799.35950,316,2945.06,19717.40145,0 -1719187200000,6.691,6.702,6.687,6.693,33221.01,1719187499999,222373.43616,972,13871.66,92856.13268,0 -1719187500000,6.693,6.720,6.684,6.702,44255.41,1719187799999,296752.86596,1244,23763.29,159296.66746,0 -1719187800000,6.701,6.732,6.697,6.729,30747.58,1719188099999,206512.35398,948,18383.47,123460.19398,0 -1719188100000,6.728,6.733,6.717,6.720,29442.87,1719188399999,197992.46457,1189,8897.09,59834.09256,0 -1719188400000,6.718,6.730,6.712,6.717,41802.55,1719188699999,281001.02332,1254,15681.22,105424.24206,0 -1719188700000,6.717,6.721,6.711,6.713,15139.09,1719188999999,101670.68945,812,5171.59,34737.23268,0 -1719189000000,6.713,6.713,6.699,6.705,20016.29,1719189299999,134232.26185,1012,6326.02,42424.52783,0 -1719189300000,6.704,6.733,6.700,6.730,26414.56,1719189599999,177435.83572,835,14070.77,94528.30870,0 -1719189600000,6.729,6.734,6.723,6.725,17451.33,1719189899999,117424.56197,534,5849.79,39357.83473,0 -1719189900000,6.725,6.733,6.722,6.726,22472.90,1719190199999,151187.60532,600,9607.78,64637.33493,0 -1719190200000,6.725,6.727,6.714,6.721,17940.27,1719190499999,120575.06384,619,8390.11,56385.94205,0 -1719190500000,6.721,6.728,6.714,6.718,11012.93,1719190799999,74013.37993,452,5784.79,38874.06366,0 -1719190800000,6.718,6.730,6.714,6.728,15450.19,1719191099999,103888.55197,730,9149.65,61528.62037,0 -1719191100000,6.727,6.728,6.718,6.718,13086.62,1719191399999,87985.12222,455,6300.93,42364.49033,0 -1719191400000,6.719,6.719,6.702,6.706,12447.79,1719191699999,83531.49999,543,2725.55,18289.62399,0 -1719191700000,6.706,6.709,6.681,6.686,28536.53,1719191999999,191075.83820,833,9491.05,63566.77069,0 -1719192000000,6.685,6.689,6.675,6.685,31152.53,1719192299999,208159.25436,810,15225.84,101753.39102,0 -1719192300000,6.685,6.718,6.684,6.718,35788.49,1719192599999,240055.31581,978,27464.47,184248.28525,0 -1719192600000,6.719,6.724,6.701,6.709,22187.82,1719192899999,148968.67196,838,7748.18,52020.73524,0 -1719192900000,6.709,6.720,6.709,6.712,14338.19,1719193199999,96273.12422,534,5531.34,37136.02149,0 -1719193200000,6.712,6.715,6.690,6.702,17129.81,1719193499999,114829.52737,707,6617.05,44354.88720,0 -1719193500000,6.702,6.711,6.700,6.710,10469.09,1719193799999,70200.25759,422,6839.40,45866.63121,0 -1719193800000,6.711,6.720,6.706,6.707,10747.87,1719194099999,72152.05263,496,5094.76,34203.81536,0 -1719194100000,6.708,6.720,6.706,6.717,10491.98,1719194399999,70438.96600,442,6456.12,43342.02908,0 -1719194400000,6.716,6.726,6.710,6.710,21933.67,1719194699999,147333.51120,774,9208.04,61849.23629,0 -1719194700000,6.711,6.717,6.705,6.707,9949.55,1719194999999,66761.42350,535,5042.88,33838.14272,0 -1719195000000,6.707,6.709,6.705,6.708,7086.54,1719195299999,47528.43503,354,3682.21,24697.17126,0 -1719195300000,6.708,6.714,6.699,6.703,17820.24,1719195599999,119547.64416,545,7108.05,47693.83275,0 -1719195600000,6.702,6.708,6.698,6.703,12515.44,1719195899999,83886.63061,398,6085.36,40788.19843,0 -1719195900000,6.702,6.716,6.700,6.708,8675.26,1719196199999,58198.67583,423,6035.59,40487.93755,0 -1719196200000,6.708,6.712,6.707,6.709,6607.35,1719196499999,44332.69336,366,4240.41,28451.90494,0 -1719196500000,6.710,6.711,6.705,6.707,14032.73,1719196799999,94136.20482,460,10993.02,73744.36897,0 -1719196800000,6.706,6.706,6.684,6.687,23012.35,1719197099999,153986.81010,736,11741.07,78550.06879,0 -1719197100000,6.687,6.699,6.687,6.695,6504.18,1719197399999,43543.02884,382,2969.66,19881.05156,0 -1719197400000,6.696,6.707,6.671,6.671,16100.77,1719197699999,107688.50156,673,8093.21,54145.66448,0 -1719197700000,6.671,6.687,6.633,6.682,126526.36,1719197999999,842845.59365,2837,58711.45,391293.79540,0 -1719198000000,6.682,6.693,6.677,6.685,45343.14,1719198299999,303125.35898,1349,20000.72,133708.45603,0 -1719198300000,6.683,6.707,6.671,6.707,41775.31,1719198599999,279430.35843,1353,21575.96,144367.79383,0 -1719198600000,6.708,6.717,6.699,6.713,38158.15,1719198899999,255918.99214,1124,20383.90,136745.16513,0 -1719198900000,6.712,6.717,6.702,6.706,17616.17,1719199199999,118204.75798,492,8239.83,55288.58535,0 -1719199200000,6.705,6.708,6.696,6.702,11174.98,1719199499999,74884.21269,445,5042.54,33791.86011,0 -1719199500000,6.702,6.705,6.701,6.701,5212.83,1719199799999,34942.22707,244,2131.31,14286.95881,0 -1719199800000,6.700,6.700,6.686,6.688,15761.25,1719200099999,105466.43829,514,5485.27,36698.37387,0 -1719200100000,6.689,6.697,6.689,6.696,8917.66,1719200399999,59690.25463,374,5622.70,37633.66778,0 -1719200400000,6.695,6.695,6.681,6.684,8958.74,1719200699999,59907.34864,424,2209.92,14777.03309,0 -1719200700000,6.684,6.689,6.680,6.681,7156.62,1719200999999,47829.73759,387,2261.84,15117.51359,0 -1719201000000,6.680,6.685,6.670,6.672,14441.24,1719201299999,96449.04762,524,6758.91,45145.95697,0 -1719201300000,6.673,6.677,6.671,6.672,13615.34,1719201599999,90874.71238,488,7691.03,51333.18403,0 -1719201600000,6.671,6.680,6.664,6.664,13679.21,1719201899999,91288.74499,491,5852.48,39058.35732,0 -1719201900000,6.664,6.669,6.651,6.653,26407.50,1719202199999,175794.62506,955,11036.77,73478.44119,0 -1719202200000,6.652,6.655,6.644,6.646,31243.40,1719202499999,207770.39461,724,9066.78,60294.95689,0 -1719202500000,6.647,6.661,6.645,6.649,23997.63,1719202799999,159665.59752,788,16578.03,110302.73319,0 -1719202800000,6.648,6.652,6.635,6.644,50950.06,1719203099999,338500.63157,782,38440.11,255415.76500,0 -1719203100000,6.644,6.645,6.629,6.632,42415.49,1719203399999,281491.22786,682,26278.87,174398.95925,0 -1719203400000,6.631,6.658,6.625,6.654,68372.05,1719203699999,454100.91419,1360,36885.42,245052.93341,0 -1719203700000,6.654,6.659,6.648,6.658,24481.46,1719203999999,162880.83918,787,16785.23,111677.37299,0 -1719204000000,6.657,6.659,6.650,6.650,12845.72,1719204299999,85501.28389,387,6782.54,45149.74153,0 -1719204300000,6.650,6.674,6.650,6.673,28776.00,1719204599999,191783.31589,816,17310.46,115393.23308,0 -1719204600000,6.673,6.678,6.669,6.673,12974.87,1719204899999,86587.84709,470,7491.60,49999.85354,0 -1719204900000,6.674,6.676,6.668,6.669,13126.99,1719205199999,87595.99320,463,9087.05,60639.52101,0 -1719205200000,6.669,6.672,6.639,6.646,37488.53,1719205499999,249479.55424,1058,10466.15,69659.24694,0 -1719205500000,6.645,6.646,6.616,6.625,40918.86,1719205799999,271260.94674,1170,16437.71,108959.29227,0 -1719205800000,6.626,6.630,6.607,6.610,52633.30,1719206099999,348333.79099,1225,29985.48,198463.46970,0 -1719206100000,6.610,6.615,6.574,6.586,113000.70,1719206399999,745071.97163,2649,58736.55,387272.06091,0 -1719206400000,6.586,6.599,6.541,6.564,125060.52,1719206699999,820845.14646,3292,66375.64,435645.96389,0 -1719206700000,6.564,6.592,6.548,6.582,99742.93,1719206999999,655737.88129,2591,64332.08,423000.05118,0 -1719207000000,6.582,6.587,6.544,6.576,67279.43,1719207299999,441861.20648,2169,39553.88,259766.72437,0 -1719207300000,6.577,6.583,6.553,6.573,54549.89,1719207599999,358194.45733,1447,29858.32,196069.96550,0 -1719207600000,6.574,6.589,6.535,6.545,78498.48,1719207899999,514793.65994,2182,41529.58,272336.99598,0 -1719207900000,6.546,6.577,6.543,6.556,55216.59,1719208199999,362415.90673,1648,28650.61,188035.58058,0 -1719208200000,6.556,6.570,6.553,6.564,26721.49,1719208499999,175329.88654,914,15593.20,102320.73767,0 -1719208500000,6.564,6.565,6.557,6.557,14192.94,1719208799999,93128.21548,717,6250.85,41018.20084,0 -1719208800000,6.558,6.574,6.546,6.547,64801.58,1719209099999,425161.53862,1650,30034.23,197068.96510,0 -1719209100000,6.548,6.573,6.548,6.565,34320.07,1719209399999,225222.60017,1206,19349.98,126979.05262,0 -1719209400000,6.565,6.584,6.564,6.576,31692.22,1719209699999,208376.65352,1072,19571.04,128683.55594,0 -1719209700000,6.575,6.577,6.554,6.576,46814.30,1719209999999,307530.24900,1020,28279.37,185787.69318,0 -1719210000000,6.576,6.585,6.574,6.575,20605.09,1719210299999,135559.92841,741,10298.49,67749.53311,0 -1719210300000,6.575,6.578,6.568,6.569,11731.77,1719210599999,77101.82886,517,5154.08,33869.66983,0 -1719210600000,6.569,6.572,6.563,6.569,13196.49,1719210899999,86677.62730,624,6272.00,41192.91994,0 -1719210900000,6.570,6.572,6.558,6.562,14492.63,1719211199999,95142.51251,608,7053.43,46308.70673,0 -1719211200000,6.562,6.568,6.553,6.560,15789.35,1719211499999,103581.62889,616,10004.58,65628.19966,0 -1719211500000,6.559,6.569,6.556,6.566,17130.94,1719211799999,112431.10201,700,13177.84,86485.26039,0 -1719211800000,6.566,6.578,6.559,6.568,23634.29,1719212099999,155235.04615,764,15799.30,103763.73373,0 -1719212100000,6.567,6.583,6.564,6.579,12036.80,1719212399999,79135.64906,563,7889.38,51873.12619,0 -1719212400000,6.580,6.581,6.570,6.573,13102.35,1719212699999,86146.23426,658,5935.91,39026.76782,0 -1719212700000,6.572,6.574,6.567,6.570,6606.31,1719212999999,43408.29308,442,3723.63,24467.36414,0 -1719213000000,6.570,6.582,6.568,6.577,15260.77,1719213299999,100327.98429,596,7674.91,50466.14593,0 -1719213300000,6.576,6.580,6.570,6.580,9159.13,1719213599999,60211.00820,495,4954.89,32579.18595,0 -1719213600000,6.581,6.582,6.574,6.578,9276.68,1719213899999,61014.23733,552,4777.06,31420.69015,0 -1719213900000,6.577,6.577,6.552,6.558,58524.57,1719214199999,383978.39818,1308,23717.65,155553.17609,0 -1719214200000,6.557,6.578,6.547,6.562,58669.18,1719214499999,384936.98550,1416,32784.31,215048.46699,0 -1719214500000,6.561,6.584,6.561,6.581,37229.87,1719214799999,244721.76194,1163,23731.35,155983.41509,0 -1719214800000,6.582,6.591,6.575,6.591,18741.69,1719215099999,123387.57953,648,11171.48,73568.46866,0 -1719215100000,6.590,6.599,6.585,6.597,17449.72,1719215399999,115020.77854,716,10171.89,67051.11283,0 -1719215400000,6.596,6.596,6.567,6.568,19561.09,1719215699999,128785.03459,745,8098.69,53337.42814,0 -1719215700000,6.569,6.571,6.553,6.559,20097.31,1719215999999,131860.79024,625,7552.45,49551.55875,0 -1719216000000,6.560,6.571,6.557,6.561,53463.23,1719216299999,350895.41190,1475,29679.62,194816.87896,0 -1719216300000,6.561,6.564,6.538,6.542,34548.41,1719216599999,226312.55550,1050,13977.59,91578.76764,0 -1719216600000,6.543,6.545,6.521,6.533,53043.63,1719216899999,346400.91068,1469,24896.41,162555.89507,0 -1719216900000,6.533,6.536,6.511,6.521,38710.62,1719217199999,252491.54429,1250,18541.38,120974.16095,0 -1719217200000,6.521,6.561,6.520,6.557,61889.89,1719217499999,405064.04171,1818,35401.28,231683.18980,0 -1719217500000,6.558,6.571,6.550,6.569,27575.11,1719217799999,180925.87074,909,14964.57,98203.52066,0 -1719217800000,6.570,6.592,6.565,6.588,65101.19,1719218099999,428710.12832,1376,38873.58,255971.66373,0 -1719218100000,6.588,6.620,6.586,6.610,61370.91,1719218399999,405412.76354,1639,28641.17,189196.73656,0 -1719218400000,6.610,6.617,6.596,6.600,24835.08,1719218699999,164072.33348,959,11218.22,74108.93840,0 -1719218700000,6.599,6.616,6.594,6.613,31084.27,1719218999999,205315.97949,1067,18121.77,119697.95246,0 -1719219000000,6.612,6.615,6.582,6.584,47073.31,1719219299999,310997.32348,1118,20936.14,138349.06536,0 -1719219300000,6.584,6.590,6.570,6.586,41807.87,1719219599999,275112.16945,989,22481.35,147946.32777,0 -1719219600000,6.586,6.598,6.568,6.573,27551.94,1719219899999,181329.27984,1035,13282.25,87397.96343,0 -1719219900000,6.572,6.572,6.544,6.552,47473.13,1719220199999,311155.78044,1302,26015.79,170507.92459,0 -1719220200000,6.553,6.565,6.551,6.558,24600.56,1719220499999,161329.57070,803,13138.17,86156.30497,0 -1719220500000,6.559,6.564,6.556,6.561,17279.72,1719220799999,113364.56270,658,8735.13,57309.29749,0 -1719220800000,6.561,6.565,6.541,6.546,26873.29,1719221099999,176071.46217,856,13819.32,90536.30693,0 -1719221100000,6.546,6.551,6.532,6.536,55785.80,1719221399999,364773.71498,1283,28761.98,188058.57124,0 -1719221400000,6.537,6.538,6.333,6.462,746286.19,1719221699999,4811539.77018,12546,337827.19,2179064.57290,0 -1719221700000,6.461,6.487,6.421,6.469,304074.53,1719221999999,1964943.55816,5725,150410.03,972004.28773,0 -1719222000000,6.470,6.494,6.459,6.462,90405.21,1719222299999,585184.02160,2491,37226.49,240975.13644,0 -1719222300000,6.463,6.543,6.461,6.527,115760.76,1719222599999,753768.52558,2954,59632.27,388141.88581,0 -1719222600000,6.528,6.557,6.513,6.555,63169.33,1719222899999,412652.88954,2049,35534.37,232135.54511,0 -1719222900000,6.555,6.564,6.542,6.556,44598.27,1719223199999,292258.09453,1701,18814.92,123306.52145,0 -1719223200000,6.555,6.593,6.547,6.584,102793.08,1719223499999,675645.79496,2502,48287.04,317399.34967,0 -1719223500000,6.583,6.604,6.570,6.603,58968.02,1719223799999,388434.17449,1484,30756.67,202601.72722,0 -1719223800000,6.603,6.605,6.586,6.587,32777.80,1719224099999,216179.97345,994,12567.24,82888.87020,0 -1719224100000,6.585,6.602,6.581,6.581,45232.04,1719224399999,298226.96184,1200,23067.81,152089.43842,0 -1719224400000,6.582,6.585,6.561,6.577,31904.41,1719224699999,209673.81544,1137,12459.75,81883.27729,0 -1719224700000,6.577,6.606,6.573,6.595,40538.74,1719224999999,267191.01290,1115,16058.67,105857.84765,0 -1719225000000,6.595,6.607,6.588,6.597,26650.13,1719225299999,175796.73453,916,14425.92,95165.41475,0 -1719225300000,6.596,6.608,6.593,6.600,28960.70,1719225599999,191188.58578,902,10470.79,69117.88642,0 -1719225600000,6.599,6.607,6.597,6.603,12326.10,1719225899999,81370.74179,586,5564.89,36741.23081,0 -1719225900000,6.603,6.613,6.595,6.595,18973.99,1719226199999,125324.74168,868,7681.75,50743.70164,0 -1719226200000,6.596,6.613,6.592,6.611,18705.43,1719226499999,123549.60268,799,11058.90,73033.79639,0 -1719226500000,6.610,6.631,6.610,6.622,49442.00,1719226799999,327474.45416,1152,29996.72,198691.65122,0 -1719226800000,6.621,6.645,6.619,6.643,35586.25,1719227099999,235927.82598,1193,21735.60,144102.93055,0 -1719227100000,6.644,6.646,6.607,6.615,53829.36,1719227399999,356388.99401,1701,22127.91,146470.86367,0 -1719227400000,6.615,6.617,6.603,6.612,30334.32,1719227699999,200499.82956,1158,14418.63,95298.81397,0 -1719227700000,6.611,6.619,6.597,6.607,40695.96,1719227999999,268942.95564,1298,19458.96,128600.50969,0 -1719228000000,6.607,6.614,6.595,6.606,25761.14,1719228299999,170070.19377,844,12418.65,81981.30805,0 -1719228300000,6.605,6.616,6.599,6.602,21661.16,1719228599999,143128.69863,660,8271.12,54662.64484,0 -1719228600000,6.603,6.622,6.600,6.609,21096.21,1719228899999,139422.50290,930,9880.79,65310.07819,0 -1719228900000,6.610,6.626,6.606,6.606,29938.29,1719229199999,198110.91488,964,10522.97,69660.99991,0 -1719229200000,6.606,6.624,6.605,6.622,48439.84,1719229499999,320399.64519,1134,32435.30,214553.47775,0 -1719229500000,6.623,6.633,6.611,6.628,29081.79,1719229799999,192675.88315,841,15561.57,103116.90118,0 -1719229800000,6.627,6.652,6.625,6.640,31794.05,1719230099999,211158.97179,1098,14023.70,93124.87300,0 -1719230100000,6.639,6.648,6.637,6.643,8522.63,1719230399999,56608.87268,451,4566.99,30334.67453,0 -1719230400000,6.642,6.651,6.633,6.647,40560.34,1719230699999,269295.38307,1287,19863.99,131883.77420,0 -1719230700000,6.648,6.676,6.648,6.673,50038.80,1719230999999,333459.85585,1336,31900.03,212546.21005,0 -1719231000000,6.673,6.689,6.671,6.689,26898.98,1719231299999,179598.61750,923,12949.35,86484.11493,0 -1719231300000,6.689,6.706,6.684,6.696,66631.57,1719231599999,446286.59786,1685,25702.15,172141.28339,0 -1719231600000,6.697,6.709,6.692,6.706,36845.47,1719231899999,246889.07405,937,18889.58,126596.18035,0 -1719231900000,6.705,6.705,6.683,6.686,34899.17,1719232199999,233576.76285,972,15849.99,106067.67547,0 -1719232200000,6.686,6.695,6.679,6.685,35903.77,1719232499999,240032.76171,1124,16831.11,112523.84614,0 -1719232500000,6.684,6.684,6.655,6.655,23973.95,1719232799999,159857.95942,954,7735.98,51595.68961,0 -1719232800000,6.654,6.666,6.651,6.656,16373.57,1719233099999,109032.82384,733,9953.08,66280.46234,0 -1719233100000,6.656,6.668,6.656,6.666,13639.08,1719233399999,90866.04477,608,9218.24,61411.32197,0 -1719233400000,6.666,6.676,6.664,6.673,16044.11,1719233699999,107029.79823,646,7532.78,50246.65876,0 -1719233700000,6.672,6.686,6.668,6.685,14171.21,1719233999999,94597.68266,588,6235.81,41631.93326,0 -1719234000000,6.686,6.687,6.673,6.674,22013.43,1719234299999,147023.21392,888,8114.53,54201.40361,0 -1719234300000,6.675,6.683,6.669,6.674,21581.59,1719234599999,144093.97794,782,9877.07,65948.66619,0 -1719234600000,6.674,6.674,6.665,6.665,14653.68,1719234899999,97715.49272,664,7646.71,50993.56512,0 -1719234900000,6.665,6.669,6.655,6.657,23442.21,1719235199999,156194.45974,723,10043.79,66930.15523,0 -1719235200000,6.657,6.679,6.645,6.679,59169.59,1719235499999,393934.16165,1288,29928.10,199290.37003,0 -1719235500000,6.679,6.705,6.679,6.704,35136.72,1719235799999,235184.98086,981,22505.66,150682.23455,0 -1719235800000,6.704,6.729,6.699,6.721,46607.47,1719236099999,312883.65544,1558,21201.64,142366.50127,0 -1719236100000,6.720,6.731,6.716,6.730,49824.88,1719236399999,335032.96870,1272,24099.48,162087.04481,0 -1719236400000,6.730,6.731,6.711,6.711,22858.22,1719236699999,153620.30614,865,7685.96,51664.23088,0 -1719236700000,6.710,6.741,6.709,6.720,39678.97,1719236999999,266863.35027,1262,19939.54,134096.53358,0 -1719237000000,6.720,6.760,6.716,6.749,70944.07,1719237299999,478327.01179,1692,44618.08,300865.99428,0 -1719237300000,6.748,6.751,6.733,6.743,45181.31,1719237599999,304601.76860,1147,19952.09,134523.73544,0 -1719237600000,6.743,6.758,6.738,6.750,45313.59,1719237899999,305780.21751,1265,22789.25,153813.71350,0 -1719237900000,6.749,6.755,6.740,6.752,27141.55,1719238199999,183105.92079,959,13368.51,90193.17238,0 -1719238200000,6.750,6.755,6.727,6.732,44676.27,1719238499999,301088.95668,1036,14868.30,100215.38316,0 -1719238500000,6.732,6.738,6.722,6.724,22274.37,1719238799999,149861.83461,893,11794.48,79357.03058,0 -1719238800000,6.724,6.735,6.722,6.728,15108.56,1719239099999,101657.06484,673,7505.79,50502.36968,0 -1719239100000,6.728,6.729,6.709,6.711,26879.11,1719239399999,180616.59722,820,6702.53,45040.07780,0 -1719239400000,6.711,6.722,6.707,6.716,24442.00,1719239699999,164133.07550,778,11372.29,76378.79240,0 -1719239700000,6.715,6.722,6.713,6.717,9673.18,1719239999999,64977.01035,609,4971.74,33397.76978,0 -1719240000000,6.717,6.720,6.687,6.687,27562.21,1719240299999,184775.52354,1015,11993.09,80405.13211,0 -1719240300000,6.687,6.690,6.665,6.668,28991.18,1719240599999,193665.15418,1081,18008.27,120315.37913,0 -1719240600000,6.668,6.675,6.662,6.671,31584.13,1719240899999,210645.16793,898,21222.15,141546.67504,0 -1719240900000,6.670,6.700,6.657,6.682,37566.09,1719241199999,251008.79341,1231,23586.01,157633.93944,0 -1719241200000,6.684,6.686,6.665,6.671,65252.32,1719241499999,435491.65506,1421,38437.61,256547.28372,0 -1719241500000,6.670,6.677,6.646,6.652,39045.13,1719241799999,259953.12655,1129,17553.32,116867.38519,0 -1719241800000,6.652,6.664,6.649,6.660,20651.71,1719242099999,137457.84352,792,9573.99,63730.33392,0 -1719242100000,6.661,6.682,6.652,6.677,21121.30,1719242399999,140759.70772,893,11746.67,78302.62756,0 -1719242400000,6.677,6.682,6.658,6.658,13917.52,1719242699999,92848.47269,608,6946.21,46346.07616,0 -1719242700000,6.658,6.669,6.643,6.666,22828.39,1719242999999,151852.42390,747,10879.33,72386.44951,0 -1719243000000,6.666,6.671,6.650,6.656,16681.38,1719243299999,111101.59863,787,8257.50,54999.27824,0 -1719243300000,6.655,6.655,6.641,6.643,7873.28,1719243599999,52335.25077,581,3953.26,26277.04018,0 -1719243600000,6.643,6.650,6.623,6.642,37457.78,1719243899999,248563.84222,1236,18697.43,124069.91607,0 -1719243900000,6.642,6.646,6.609,6.612,71768.71,1719244199999,475128.36330,1603,35041.22,231985.07778,0 -1719244200000,6.612,6.623,6.608,6.620,40924.27,1719244499999,270711.23059,1052,27788.12,183814.64461,0 -1719244500000,6.620,6.630,6.602,6.628,62749.02,1719244799999,414886.76850,1498,32280.46,213449.87866,0 -1719244800000,6.628,6.642,6.615,6.635,51474.79,1719245099999,341156.65893,1502,24750.33,164023.36989,0 -1719245100000,6.634,6.665,6.633,6.663,47434.39,1719245399999,315374.09704,1188,29152.66,193837.02596,0 -1719245400000,6.662,6.682,6.661,6.681,39583.68,1719245699999,264102.35357,1042,19165.75,127886.81453,0 -1719245700000,6.681,6.687,6.664,6.679,46352.18,1719245999999,309532.02564,1163,21541.44,143878.04506,0 -1719246000000,6.678,6.678,6.651,6.673,30399.52,1719246299999,202602.84250,872,12328.62,82169.51585,0 -1719246300000,6.673,6.674,6.640,6.645,53352.78,1719246599999,355229.17890,1093,19049.21,126916.73887,0 -1719246600000,6.644,6.658,6.639,6.647,53333.95,1719246899999,354639.12093,1275,35381.42,235329.82974,0 -1719246900000,6.647,6.651,6.622,6.640,62815.53,1719247199999,416920.96889,1493,32598.37,216393.15227,0 -1719247200000,6.640,6.656,6.634,6.641,39042.04,1719247499999,259404.62776,1042,17643.02,117247.09086,0 -1719247500000,6.642,6.643,6.624,6.636,33809.14,1719247799999,224279.36305,1027,20191.01,133950.83858,0 -1719247800000,6.636,6.643,6.607,6.623,68846.68,1719248099999,455780.47475,1549,33455.62,221484.41854,0 -1719248100000,6.623,6.654,6.612,6.642,49900.52,1719248399999,331097.50893,1339,24767.12,164310.55855,0 -1719248400000,6.641,6.673,6.639,6.671,47750.25,1719248699999,317936.54966,1446,26478.29,176292.02946,0 -1719248700000,6.670,6.676,6.655,6.665,30704.47,1719248999999,204720.78709,1041,14493.22,96632.66579,0 -1719249000000,6.664,6.664,6.599,6.643,133139.17,1719249299999,882893.75672,3239,64279.51,426328.70325,0 -1719249300000,6.642,6.689,6.636,6.648,117629.12,1719249599999,783715.63867,2624,67425.69,449244.05588,0 -1719249600000,6.647,6.658,6.620,6.642,112496.91,1719249899999,747141.09664,2320,52389.56,347923.01971,0 -1719249900000,6.641,6.646,6.589,6.597,102939.63,1719250199999,681464.11283,2475,41679.39,275800.88215,0 -1719250200000,6.597,6.635,6.591,6.635,62844.05,1719250499999,415497.97658,2026,30174.32,199496.74863,0 -1719250500000,6.635,6.644,6.619,6.632,62102.58,1719250799999,411792.88948,1813,34675.35,229939.08004,0 -1719250800000,6.631,6.657,6.627,6.629,46257.59,1719251099999,307307.79500,1780,20244.74,134491.39392,0 -1719251100000,6.628,6.658,6.623,6.654,54412.28,1719251399999,361419.35861,1506,32247.59,214221.60086,0 -1719251400000,6.653,6.664,6.619,6.636,45004.53,1719251699999,298806.50488,1501,21319.69,141590.35823,0 -1719251700000,6.635,6.648,6.632,6.646,16600.85,1719251999999,110263.39883,694,8132.87,54017.30273,0 -1719252000000,6.646,6.657,6.631,6.643,28296.00,1719252299999,187944.03728,1203,14943.55,99269.12460,0 -1719252300000,6.641,6.646,6.625,6.629,14687.87,1719252599999,97461.17077,732,7757.25,51464.33228,0 -1719252600000,6.628,6.646,6.628,6.640,16704.07,1719252899999,110861.78437,858,9714.19,64470.61226,0 -1719252900000,6.640,6.652,6.610,6.647,90249.98,1719253199999,597914.77639,2127,48036.27,318335.89634,0 -1719253200000,6.647,6.672,6.635,6.668,33613.50,1719253499999,223639.70504,1200,17337.25,115373.78790,0 -1719253500000,6.668,6.702,6.666,6.692,50929.24,1719253799999,340551.78529,1584,28795.66,192532.24607,0 -1719253800000,6.691,6.695,6.680,6.681,27996.76,1719254099999,187273.93728,1045,12664.60,84709.37687,0 -1719254100000,6.681,6.681,6.669,6.671,21818.21,1719254399999,145597.08140,810,11918.69,79540.17888,0 -1719254400000,6.670,6.670,6.653,6.654,14658.06,1719254699999,97634.95222,691,5378.45,35822.52909,0 -1719254700000,6.654,6.674,6.653,6.663,18651.66,1719254999999,124317.42155,704,10754.68,71685.28854,0 -1719255000000,6.662,6.673,6.655,6.660,30857.82,1719255299999,205639.13421,883,21144.06,140922.20959,0 -1719255300000,6.660,6.673,6.660,6.672,7406.99,1719255599999,49383.00197,549,3838.70,25589.88747,0 -1719255600000,6.672,6.677,6.661,6.675,21435.50,1719255899999,142972.98867,904,11795.72,78680.75952,0 -1719255900000,6.675,6.690,6.674,6.683,24693.01,1719256199999,165046.10175,993,11425.95,76366.54256,0 -1719256200000,6.683,6.683,6.668,6.674,16888.22,1719256499999,112725.74986,747,5648.28,37700.04444,0 -1719256500000,6.673,6.673,6.653,6.659,19074.61,1719256799999,127051.88976,793,8385.62,55848.43453,0 -1719256800000,6.660,6.667,6.654,6.658,18521.16,1719257099999,123380.68141,653,9087.17,60539.73881,0 -1719257100000,6.660,6.678,6.660,6.678,16810.25,1719257399999,112093.71118,593,9113.04,60772.83013,0 -1719257400000,6.678,6.693,6.670,6.686,43418.11,1719257699999,289976.39633,1016,19540.02,130525.27568,0 -1719257700000,6.687,6.693,6.680,6.684,14592.38,1719257999999,97556.85292,634,6221.34,41591.64438,0 -1719258000000,6.685,6.689,6.667,6.685,55723.48,1719258299999,372147.54004,1179,24804.32,165611.90538,0 -1719258300000,6.684,6.687,6.649,6.656,69391.13,1719258599999,462733.45901,1610,21001.04,140018.60439,0 -1719258600000,6.657,6.680,6.656,6.670,53630.57,1719258899999,357447.71708,1203,31836.46,212169.73576,0 -1719258900000,6.671,6.677,6.638,6.671,121753.94,1719259199999,810345.31120,2707,53114.79,353506.62916,0 -1719259200000,6.671,6.708,6.671,6.686,129837.51,1719259499999,868634.48764,2913,70282.07,470158.86267,0 -1719259500000,6.686,6.720,6.686,6.698,102616.51,1719259799999,687955.98564,2239,50835.57,340893.46778,0 -1719259800000,6.697,6.704,6.683,6.697,48718.67,1719260099999,326019.86064,1474,23458.55,156987.20733,0 -1719260100000,6.697,6.708,6.681,6.686,37324.65,1719260399999,249887.86186,1203,18626.33,124694.98816,0 -1719260400000,6.686,6.690,6.658,6.667,40215.56,1719260699999,268292.60491,1285,20844.12,139079.89943,0 -1719260700000,6.667,6.674,6.622,6.642,79098.03,1719260999999,525367.67020,1899,38971.27,258815.41329,0 -1719261000000,6.643,6.684,6.600,6.682,198027.13,1719261299999,1312683.09776,4348,104623.83,693710.03131,0 -1719261300000,6.683,6.709,6.678,6.681,80402.28,1719261599999,537949.94209,2091,36907.01,247038.27149,0 -1719261600000,6.682,6.685,6.661,6.668,33444.31,1719261899999,223170.06360,1127,14779.87,98631.82807,0 -1719261900000,6.667,6.692,6.662,6.687,38737.61,1719262199999,258714.98491,940,24842.86,165900.20899,0 -1719262200000,6.688,6.714,6.685,6.697,43858.47,1719262499999,294056.56427,1033,23342.82,156506.62585,0 -1719262500000,6.698,6.707,6.693,6.703,25502.81,1719262799999,170875.60025,679,14398.54,96479.02499,0 -1719262800000,6.702,6.728,6.700,6.716,78530.93,1719263099999,527528.31012,1581,42253.12,283881.31730,0 -1719263100000,6.716,6.735,6.700,6.731,39326.20,1719263399999,264121.15553,1054,20103.36,135046.62411,0 -1719263400000,6.731,6.740,6.729,6.737,43949.64,1719263699999,295962.65452,943,30336.99,204288.26211,0 -1719263700000,6.737,6.763,6.735,6.762,54030.15,1719263999999,364703.30201,1371,30766.09,207676.97740,0 -1719264000000,6.762,6.809,6.761,6.791,95744.45,1719264299999,649851.00139,2458,50679.35,343948.21914,0 -1719264300000,6.791,6.797,6.773,6.797,85800.15,1719264599999,582259.66285,1653,50054.16,339651.46878,0 -1719264600000,6.796,6.821,6.796,6.820,98686.54,1719264899999,672038.72899,2162,52940.30,360505.05127,0 -1719264900000,6.820,6.837,6.817,6.819,74042.43,1719265199999,505445.57906,1532,23322.03,159233.92391,0 -1719265200000,6.820,6.856,6.818,6.836,99996.27,1719265499999,683945.79213,2319,48639.39,332615.41436,0 -1719265500000,6.836,6.852,6.825,6.825,25741.75,1719265799999,176073.18018,913,7640.67,52273.39356,0 -1719265800000,6.825,6.835,6.823,6.827,21358.81,1719266099999,145857.55535,776,11806.25,80612.65134,0 -1719266100000,6.827,6.828,6.822,6.827,14326.54,1719266399999,97771.47712,316,7617.78,51982.55619,0 -1719266400000,6.828,6.832,6.825,6.832,20913.35,1719266699999,142801.83080,665,10512.05,71786.87956,0 -1719266700000,6.831,6.835,6.824,6.824,21917.76,1719266999999,149715.49938,648,5379.70,36759.67861,0 -1719267000000,6.825,6.830,6.819,6.823,34221.22,1719267299999,233523.85929,763,9565.87,65275.57695,0 -1719267300000,6.822,6.822,6.805,6.811,63794.98,1719267599999,434765.92502,1357,22656.28,154405.14624,0 -1719267600000,6.812,6.819,6.809,6.811,28944.51,1719267899999,197206.20608,747,12295.84,83779.31816,0 -1719267900000,6.811,6.812,6.805,6.810,17260.94,1719268199999,117511.44772,567,10226.29,69620.03456,0 -1719268200000,6.810,6.820,6.803,6.803,31517.41,1719268499999,214740.19377,815,16568.73,112921.46893,0 -1719268500000,6.802,6.809,6.802,6.808,14149.76,1719268799999,96287.22047,681,8127.03,55302.60055,0 -1719268800000,6.809,6.817,6.806,6.807,18118.34,1719269099999,123412.25909,676,7528.43,51279.37309,0 -1719269100000,6.808,6.813,6.803,6.803,12433.77,1719269399999,84634.91484,518,5934.98,40401.84954,0 -1719269400000,6.802,6.804,6.793,6.799,21490.00,1719269699999,146099.37299,745,7971.74,54197.71319,0 -1719269700000,6.799,6.804,6.795,6.795,13034.14,1719269999999,88631.64346,403,7307.71,49698.00520,0 -1719270000000,6.796,6.803,6.796,6.797,22635.66,1719270299999,153895.51664,702,13110.16,89129.69435,0 -1719270300000,6.798,6.813,6.797,6.808,21280.84,1719270599999,144823.33853,676,16029.64,109083.03797,0 -1719270600000,6.808,6.813,6.803,6.810,20483.24,1719270899999,139438.80875,672,10336.66,70370.90716,0 -1719270900000,6.809,6.813,6.801,6.804,28639.69,1719271199999,194908.49611,904,11501.38,78277.71988,0 -1719271200000,6.804,6.814,6.804,6.811,10911.44,1719271499999,74310.13156,426,6298.16,42892.07636,0 -1719271500000,6.810,6.826,6.809,6.814,15606.31,1719271799999,106366.42599,523,10636.58,72486.57084,0 -1719271800000,6.813,6.815,6.808,6.812,7617.32,1719272099999,51887.74922,442,4044.31,27548.34867,0 -1719272100000,6.813,6.828,6.809,6.824,17692.33,1719272399999,120653.02604,725,10876.32,74162.09936,0 -1719272400000,6.824,6.837,6.823,6.829,29675.35,1719272699999,202725.04801,698,12551.12,85735.86834,0 -1719272700000,6.828,6.832,6.821,6.827,22482.94,1719272999999,153511.36157,579,9305.76,63533.94893,0 -1719273000000,6.826,6.837,6.824,6.832,28826.82,1719273299999,196919.12456,881,16730.34,114290.05163,0 -1719273300000,6.832,6.838,6.830,6.836,19592.42,1719273599999,133883.98098,505,5858.03,40037.99160,0 -1719273600000,6.835,6.861,6.823,6.859,143605.11,1719273899999,982899.59382,2258,69648.77,476906.53019,0 -1719273900000,6.858,6.903,6.851,6.871,207893.53,1719274199999,1428829.10948,3535,124048.26,852426.40341,0 -1719274200000,6.871,6.882,6.867,6.868,50212.27,1719274499999,345263.22740,1034,20206.64,138928.15755,0 -1719274500000,6.868,6.894,6.853,6.886,37565.07,1719274799999,257994.39977,1451,18824.71,129311.59663,0 -1719274800000,6.885,6.885,6.861,6.868,25195.65,1719275099999,173166.35181,1028,12485.58,85802.28256,0 -1719275100000,6.868,6.873,6.861,6.870,13242.73,1719275399999,90936.49464,728,10175.27,69870.04318,0 -1719275400000,6.870,6.873,6.856,6.872,15642.97,1719275699999,107362.15282,752,11015.31,75595.82874,0 -1719275700000,6.873,6.878,6.854,6.854,15774.61,1719275999999,108307.03447,567,8892.60,61049.45062,0 -1719276000000,6.854,6.870,6.851,6.854,44913.39,1719276299999,308144.16811,1002,17196.27,117938.20556,0 -1719276300000,6.855,6.868,6.847,6.866,20529.50,1719276599999,140750.72062,656,13979.07,95844.85304,0 -1719276600000,6.867,6.901,6.867,6.901,20219.61,1719276899999,139180.23258,811,14929.04,102757.29731,0 -1719276900000,6.902,6.916,6.888,6.902,42013.90,1719277199999,289949.63849,1238,22741.27,156986.05776,0 -1719277200000,6.903,6.917,6.892,6.900,47243.22,1719277499999,326254.54467,1408,24895.61,171933.76031,0 -1719277500000,6.899,6.922,6.898,6.912,57557.40,1719277799999,397857.68727,1297,34396.19,237775.22726,0 -1719277800000,6.912,6.927,6.910,6.915,32746.03,1719278099999,226528.43361,1053,11089.14,76710.09899,0 -1719278100000,6.914,6.914,6.902,6.903,9746.41,1719278399999,67314.14329,606,3795.35,26212.40840,0 -1719278400000,6.903,6.906,6.891,6.891,12231.94,1719278699999,84405.75676,517,3971.02,27405.56436,0 -1719278700000,6.891,6.891,6.878,6.885,11021.60,1719278999999,75872.04040,534,4387.96,30208.68251,0 -1719279000000,6.885,6.887,6.878,6.882,15359.97,1719279299999,105712.87675,527,6957.92,47892.76566,0 -1719279300000,6.882,6.895,6.879,6.894,13375.68,1719279599999,92116.22962,532,7386.57,50867.13670,0 -1719279600000,6.894,6.910,6.892,6.893,17732.35,1719279899999,122364.29506,505,4917.08,33943.99553,0 -1719279900000,6.893,6.910,6.892,6.907,9352.31,1719280199999,64542.86260,389,5642.59,38940.16393,0 -1719280200000,6.908,6.917,6.906,6.906,13169.71,1719280499999,91032.83705,549,6038.79,41746.39231,0 -1719280500000,6.906,6.925,6.904,6.922,17950.98,1719280799999,124175.46176,649,10603.90,73360.26567,0 -1719280800000,6.923,6.933,6.920,6.927,23628.22,1719281099999,163639.96734,1025,7260.27,50285.95716,0 -1719281100000,6.926,6.941,6.925,6.933,28796.42,1719281399999,199687.37289,861,10716.89,74314.61678,0 -1719281400000,6.933,6.939,6.914,6.916,25269.69,1719281699999,175042.34285,914,8762.72,60711.01768,0 -1719281700000,6.916,6.925,6.908,6.910,28932.53,1719281999999,200083.88105,955,11387.20,78744.50998,0 -1719282000000,6.911,6.914,6.901,6.914,15687.85,1719282299999,108362.62955,625,6976.95,48195.23373,0 -1719282300000,6.915,6.940,6.915,6.935,20363.42,1719282599999,141051.36315,896,9481.89,65697.16433,0 -1719282600000,6.935,6.941,6.928,6.928,22181.52,1719282899999,153859.02263,887,8542.81,59259.22338,0 -1719282900000,6.927,6.939,6.925,6.933,10320.89,1719283199999,71553.99832,655,5890.01,40837.37495,0 -1719283200000,6.932,6.932,6.909,6.914,26039.83,1719283499999,180121.76461,884,7342.77,50791.29595,0 -1719283500000,6.913,6.938,6.913,6.934,18289.69,1719283799999,126787.97315,757,11634.15,80647.43235,0 -1719283800000,6.934,6.934,6.922,6.927,16283.28,1719284099999,112802.52110,715,7519.05,52095.77283,0 -1719284100000,6.928,6.934,6.916,6.916,11072.92,1719284399999,76712.36929,603,4514.13,31282.12289,0 -1719284400000,6.917,6.933,6.909,6.930,21479.68,1719284699999,148598.40334,877,11480.45,79422.76892,0 -1719284700000,6.929,6.964,6.925,6.954,73988.37,1719284999999,513857.92944,2327,36726.94,255096.88033,0 -1719285000000,6.955,6.968,6.944,6.962,37057.86,1719285299999,257843.31859,1322,16403.80,114137.15429,0 -1719285300000,6.962,6.966,6.950,6.962,32522.57,1719285599999,226276.20043,1067,11153.62,77621.59272,0 -1719285600000,6.963,6.964,6.950,6.950,17749.69,1719285899999,123490.45711,898,7195.45,50061.15603,0 -1719285900000,6.950,6.957,6.940,6.941,34192.64,1719286199999,237488.08664,995,6593.27,45792.29330,0 -1719286200000,6.941,6.950,6.934,6.944,26127.79,1719286499999,181388.17116,917,16620.98,115391.29878,0 -1719286500000,6.946,6.950,6.932,6.936,31826.62,1719286799999,220912.10919,1141,12122.97,84140.84932,0 -1719286800000,6.937,6.944,6.931,6.938,19557.26,1719287099999,135688.61266,790,9619.30,66740.79164,0 -1719287100000,6.937,6.944,6.909,6.910,31542.72,1719287399999,218436.14733,1001,11284.91,78166.05234,0 -1719287400000,6.909,6.925,6.906,6.915,26379.27,1719287699999,182421.98222,899,12967.25,89670.33955,0 -1719287700000,6.915,6.915,6.905,6.911,21953.29,1719287999999,151675.74157,722,7650.89,52864.99983,0 -1719288000000,6.911,6.923,6.907,6.907,45796.09,1719288299999,316724.20421,1194,28188.01,194976.27841,0 -1719288300000,6.907,6.914,6.904,6.905,32078.01,1719288599999,221565.56210,931,13215.66,91299.84710,0 -1719288600000,6.904,6.921,6.902,6.920,20092.95,1719288899999,138856.12728,767,7114.92,49168.47609,0 -1719288900000,6.919,6.950,6.919,6.944,28695.55,1719289199999,199127.32411,1015,14680.59,101850.28244,0 -1719289200000,6.944,6.950,6.939,6.943,16681.62,1719289499999,115848.49125,713,10009.42,69513.71477,0 -1719289500000,6.943,6.959,6.943,6.955,6035.36,1719289799999,41961.17753,393,3146.28,21874.60580,0 -1719289800000,6.955,6.958,6.938,6.943,45357.37,1719290099999,314966.85911,1011,14515.33,100811.25929,0 -1719290100000,6.943,6.947,6.938,6.940,11858.51,1719290399999,82327.97719,568,5614.79,38980.81248,0 -1719290400000,6.940,6.944,6.936,6.937,9640.27,1719290699999,66898.56858,509,2755.10,19120.12693,0 -1719290700000,6.937,6.948,6.936,6.946,6623.73,1719290999999,45994.74495,399,4022.50,27931.77480,0 -1719291000000,6.946,6.970,6.946,6.965,21882.39,1719291299999,152270.99919,797,11826.90,82312.58174,0 -1719291300000,6.964,6.969,6.960,6.966,13625.01,1719291599999,94880.20169,523,4607.05,32084.41008,0 -1719291600000,6.966,6.974,6.962,6.970,33389.34,1719291899999,232694.06706,1070,21180.05,147624.09484,0 -1719291900000,6.971,6.988,6.967,6.979,37812.26,1719292199999,263913.81281,1372,15743.31,109880.23663,0 -1719292200000,6.978,6.984,6.965,6.968,35951.70,1719292499999,250757.18156,1195,16934.79,118120.48570,0 -1719292500000,6.968,6.972,6.962,6.966,8811.03,1719292799999,61392.37927,492,4453.47,31031.20030,0 -1719292800000,6.966,6.982,6.962,6.977,10872.45,1719293099999,75803.96197,510,5707.46,39787.18102,0 -1719293100000,6.977,6.985,6.977,6.983,10218.69,1719293399999,71332.77621,419,4420.52,30854.20732,0 -1719293400000,6.983,6.992,6.983,6.991,13382.60,1719293699999,93524.37676,680,7984.00,55797.27731,0 -1719293700000,6.991,6.992,6.968,6.973,26424.04,1719293999999,184428.05909,1001,10566.79,73740.58569,0 -1719294000000,6.974,6.985,6.970,6.978,17147.19,1719294299999,119646.14638,897,7926.04,55301.39097,0 -1719294300000,6.978,6.983,6.961,6.977,42851.65,1719294599999,298612.91345,1161,17952.03,125097.75826,0 -1719294600000,6.977,6.984,6.971,6.980,28563.55,1719294899999,199337.28800,944,12805.95,89376.80332,0 -1719294900000,6.980,6.994,6.979,6.989,20506.94,1719295199999,143307.82526,816,12315.10,86062.38717,0 -1719295200000,6.988,6.991,6.978,6.979,27378.81,1719295499999,191228.85913,1131,8905.79,62209.90283,0 -1719295500000,6.978,6.984,6.970,6.977,38274.21,1719295799999,267027.49877,1071,16957.58,118303.72099,0 -1719295800000,6.977,6.989,6.975,6.987,22196.72,1719296099999,155023.16638,770,14068.60,98268.70814,0 -1719296100000,6.987,6.995,6.986,6.992,21138.90,1719296399999,147754.45459,657,12873.66,89983.76946,0 -1719296400000,6.992,6.994,6.977,6.987,24323.68,1719296699999,169882.67875,594,8168.47,57053.08610,0 -1719296700000,6.986,6.986,6.969,6.971,18899.78,1719296999999,131824.10105,579,5108.35,35641.47762,0 -1719297000000,6.973,6.977,6.966,6.969,17472.17,1719297299999,121802.52313,562,6249.96,43580.39209,0 -1719297300000,6.968,6.973,6.965,6.973,9891.91,1719297599999,68927.10315,580,6031.95,42032.50561,0 -1719297600000,6.974,6.980,6.969,6.969,9293.68,1719297899999,64839.34838,431,4420.32,30840.72918,0 -1719297900000,6.969,6.971,6.952,6.952,18939.56,1719298199999,131886.65460,706,4356.03,30339.03987,0 -1719298200000,6.953,6.964,6.952,6.964,9571.61,1719298499999,66600.12962,497,5622.99,39120.05970,0 -1719298500000,6.963,6.967,6.960,6.961,8157.70,1719298799999,56801.79298,310,3051.80,21252.86285,0 -1719298800000,6.961,6.971,6.954,6.971,12958.43,1719299099999,90211.43170,656,8082.61,56276.32666,0 -1719299100000,6.971,6.974,6.956,6.956,19914.64,1719299399999,138738.14462,647,12406.00,86434.02941,0 -1719299400000,6.956,6.958,6.943,6.943,24507.16,1719299699999,170372.55971,644,8232.79,57260.39973,0 -1719299700000,6.944,6.950,6.932,6.938,25495.28,1719299999999,176960.47281,749,9960.75,69152.31128,0 -1719300000000,6.938,6.945,6.936,6.936,7865.38,1719300299999,54588.62378,375,5292.92,36736.08276,0 -1719300300000,6.936,6.937,6.921,6.927,32857.72,1719300599999,227622.44336,904,8437.07,58465.28458,0 -1719300600000,6.927,6.961,6.927,6.960,36600.89,1719300899999,254210.81966,973,29766.19,206751.72488,0 -1719300900000,6.959,6.975,6.956,6.975,41972.16,1719301199999,292297.27729,917,24353.40,169608.13219,0 -1719301200000,6.974,6.978,6.962,6.968,21338.02,1719301499999,148750.76191,646,12497.89,87126.66092,0 -1719301500000,6.968,6.980,6.967,6.972,24796.57,1719301799999,172988.99367,704,13667.54,95343.17194,0 -1719301800000,6.970,6.977,6.966,6.968,10146.87,1719302099999,70750.31885,499,3880.23,27055.40083,0 -1719302100000,6.967,6.967,6.954,6.964,19108.54,1719302399999,133000.30158,777,10764.40,74925.80929,0 -1719302400000,6.964,6.965,6.942,6.950,51724.84,1719302699999,359572.44068,1416,18812.99,130762.01584,0 -1719302700000,6.950,6.962,6.938,6.948,40739.56,1719302999999,283038.53194,1246,24585.96,170828.35906,0 -1719303000000,6.948,6.960,6.941,6.952,19422.08,1719303299999,135019.58753,779,13431.18,93361.26955,0 -1719303300000,6.953,6.957,6.944,6.945,12664.50,1719303599999,88029.21624,559,4104.50,28527.39033,0 -1719303600000,6.944,6.945,6.934,6.937,21578.36,1719303899999,149758.90336,695,10476.81,72707.54253,0 -1719303900000,6.938,6.947,6.936,6.936,25138.77,1719304199999,174520.81312,600,14343.53,99589.12787,0 -1719304200000,6.935,6.939,6.930,6.932,18069.25,1719304499999,125299.36208,608,7901.60,54798.45991,0 -1719304500000,6.932,6.934,6.913,6.925,48666.57,1719304799999,336854.21233,1241,20818.74,144116.70038,0 -1719304800000,6.925,6.938,6.922,6.937,21709.76,1719305099999,150439.19110,675,14837.48,102819.70632,0 -1719305100000,6.936,6.943,6.929,6.936,24272.13,1719305399999,168323.72314,755,7676.19,53237.50581,0 -1719305400000,6.935,6.941,6.930,6.939,13980.02,1719305699999,96965.61838,559,8194.58,56842.33373,0 -1719305700000,6.940,6.946,6.938,6.945,12487.29,1719305999999,86690.99581,595,7314.12,50778.26327,0 -1719306000000,6.946,6.958,6.944,6.954,32668.66,1719306299999,227071.79659,977,21191.22,147309.72834,0 -1719306300000,6.953,6.953,6.947,6.952,12722.92,1719306599999,88418.14608,549,6885.17,47849.59725,0 -1719306600000,6.952,6.952,6.942,6.945,10421.04,1719306899999,72373.33557,459,4662.55,32378.83030,0 -1719306900000,6.944,6.952,6.940,6.941,24593.27,1719307199999,170840.72001,701,12562.31,87271.68654,0 -1719307200000,6.940,6.954,6.938,6.947,51620.98,1719307499999,358580.07619,805,28592.14,198615.51888,0 -1719307500000,6.946,6.954,6.939,6.939,30316.62,1719307799999,210585.99540,729,15218.91,105730.81433,0 -1719307800000,6.939,6.940,6.930,6.940,36158.81,1719308099999,250786.78127,735,26888.21,186497.08278,0 -1719308100000,6.942,6.954,6.937,6.950,34105.17,1719308399999,236827.51740,879,15118.70,105000.51584,0 -1719308400000,6.950,6.959,6.949,6.953,30015.48,1719308699999,208723.40616,748,21518.76,149636.77518,0 -1719308700000,6.953,6.963,6.947,6.948,30417.81,1719308999999,211521.37615,742,15796.51,109851.23907,0 -1719309000000,6.949,6.997,6.949,6.989,90597.12,1719309299999,632165.19861,2036,49489.13,345237.10460,0 -1719309300000,6.990,6.998,6.980,6.988,29903.57,1719309599999,208970.92961,961,13434.28,93880.11442,0 -1719309600000,6.987,7.007,6.986,7.000,35069.66,1719309899999,245378.69472,1192,19047.08,133275.96070,0 -1719309900000,6.999,7.000,6.987,6.987,26763.68,1719310199999,187249.93513,735,14297.45,100041.52510,0 -1719310200000,6.987,6.988,6.973,6.974,16877.97,1719310499999,117845.99556,638,4780.63,33376.09178,0 -1719310500000,6.975,6.977,6.965,6.976,23168.31,1719310799999,161540.42550,649,8550.87,59619.44689,0 -1719310800000,6.976,6.984,6.974,6.979,23302.92,1719311099999,162624.48381,662,10915.13,76180.16262,0 -1719311100000,6.978,6.978,6.964,6.968,11042.19,1719311399999,77003.86398,415,2984.60,20807.24945,0 -1719311400000,6.967,6.967,6.957,6.957,28436.03,1719311699999,197954.62236,719,8803.76,61291.56773,0 -1719311700000,6.958,6.963,6.954,6.958,26592.45,1719311999999,185009.57101,680,12711.12,88439.28855,0 -1719312000000,6.957,6.970,6.957,6.961,11509.41,1719312299999,80143.60121,542,8125.51,56577.06079,0 -1719312300000,6.960,6.968,6.956,6.967,33998.94,1719312599999,236698.01647,552,16447.49,114511.04001,0 -1719312600000,6.967,6.974,6.965,6.965,20141.61,1719312899999,140369.03081,524,5771.18,40221.54284,0 -1719312900000,6.965,6.970,6.962,6.964,27909.31,1719313199999,194418.70066,556,16052.17,111825.76429,0 -1719313200000,6.963,6.970,6.960,6.970,7552.04,1719313499999,52611.70261,467,2941.62,20491.63753,0 -1719313500000,6.969,6.972,6.964,6.965,13255.63,1719313799999,92367.41534,547,6520.75,45438.67617,0 -1719313800000,6.965,6.968,6.962,6.967,11751.42,1719314099999,81849.77264,431,6576.35,45806.14170,0 -1719314100000,6.966,6.966,6.958,6.962,10854.62,1719314399999,75578.32669,454,4852.92,33789.09402,0 -1719314400000,6.961,6.966,6.957,6.961,20364.04,1719314699999,141765.21100,554,12533.52,87255.83040,0 -1719314700000,6.961,6.961,6.947,6.949,32722.17,1719314999999,227499.34357,649,12579.12,87448.59058,0 -1719315000000,6.950,6.957,6.944,6.944,21344.43,1719315299999,148369.77092,608,8705.50,60524.59988,0 -1719315300000,6.943,6.947,6.939,6.939,15132.08,1719315599999,105078.75856,637,9699.10,67353.43041,0 -1719315600000,6.940,6.950,6.940,6.943,16286.33,1719315899999,113097.77582,497,10468.68,72694.08809,0 -1719315900000,6.943,6.956,6.942,6.952,33708.82,1719316199999,234235.14349,612,29249.91,203244.65059,0 -1719316200000,6.953,6.970,6.953,6.958,14698.37,1719316499999,102308.66092,499,10589.46,73694.78377,0 -1719316500000,6.958,6.959,6.951,6.953,17803.12,1719316799999,123810.84319,413,5334.21,37095.13730,0 -1719316800000,6.952,6.964,6.951,6.957,18214.31,1719317099999,126705.36057,866,11984.32,83365.56541,0 -1719317100000,6.958,6.962,6.938,6.951,42308.96,1719317399999,293900.95249,1093,19449.62,135109.25786,0 -1719317400000,6.951,6.955,6.945,6.949,24770.56,1719317699999,172167.40394,591,7538.54,52385.14907,0 -1719317700000,6.950,6.957,6.949,6.953,8022.72,1719317999999,55787.74412,386,3737.04,25985.79411,0 -1719318000000,6.953,6.965,6.950,6.962,20684.34,1719318299999,143958.15110,596,15589.42,108494.02544,0 -1719318300000,6.961,6.962,6.953,6.960,16893.75,1719318599999,117525.48811,413,8434.22,58670.27719,0 -1719318600000,6.960,6.968,6.955,6.957,27433.20,1719318899999,190948.09882,734,14293.47,99499.47107,0 -1719318900000,6.957,6.967,6.957,6.960,16093.92,1719319199999,112046.70983,555,8983.04,62541.40351,0 -1719319200000,6.959,6.962,6.955,6.960,11702.72,1719319499999,81442.65760,497,6992.77,48664.40490,0 -1719319500000,6.960,6.965,6.955,6.962,6650.56,1719319799999,46281.08636,579,3244.19,22577.21943,0 -1719319800000,6.961,6.961,6.950,6.953,10602.82,1719320099999,73728.21632,407,5616.67,39050.86914,0 -1719320100000,6.953,6.956,6.952,6.956,12348.85,1719320399999,85879.93376,333,8535.49,59361.83768,0 -1719320400000,6.956,6.965,6.956,6.962,13345.63,1719320699999,92897.98864,517,5293.06,36844.69097,0 -1719320700000,6.961,6.967,6.960,6.966,19647.47,1719320999999,136824.37703,553,14289.18,99513.07503,0 -1719321000000,6.966,6.970,6.963,6.965,21635.92,1719321299999,150721.32703,623,8913.79,62101.53906,0 -1719321300000,6.966,6.971,6.957,6.971,11643.57,1719321599999,81089.75924,475,4157.71,28959.33807,0 -1719321600000,6.970,6.973,6.959,6.972,10729.25,1719321899999,74762.21098,478,7480.70,52130.98621,0 -1719321900000,6.972,6.972,6.962,6.966,7319.86,1719322199999,50989.83636,371,2870.95,20000.34670,0 -1719322200000,6.967,6.967,6.956,6.956,19265.98,1719322499999,134145.48301,660,8477.90,59027.87705,0 -1719322500000,6.956,6.960,6.945,6.959,26475.52,1719322799999,184056.11942,916,8667.92,60267.97048,0 -1719322800000,6.958,6.965,6.951,6.961,15564.15,1719323099999,108320.02905,661,8522.11,59310.18430,0 -1719323100000,6.961,6.980,6.955,6.968,33702.17,1719323399999,235040.52147,854,13681.72,95398.94703,0 -1719323400000,6.969,6.977,6.951,6.951,22058.08,1719323699999,153756.05666,683,11849.77,82637.42290,0 -1719323700000,6.950,6.954,6.946,6.953,20628.71,1719323999999,143372.05871,609,11607.48,80669.52078,0 -1719324000000,6.954,6.963,6.943,6.951,25599.46,1719324299999,177946.91879,946,12438.94,86465.33762,0 -1719324300000,6.951,6.960,6.947,6.955,11376.17,1719324599999,79113.15790,583,5105.97,35507.38799,0 -1719324600000,6.954,6.961,6.951,6.958,8894.23,1719324899999,61880.93100,520,4452.49,30979.21611,0 -1719324900000,6.959,6.978,6.956,6.976,27198.92,1719325199999,189537.37703,973,15895.56,110767.07514,0 -1719325200000,6.976,6.987,6.973,6.973,49573.30,1719325499999,345982.93282,1504,24027.08,167697.35523,0 -1719325500000,6.972,6.997,6.968,6.993,39108.23,1719325799999,273139.32817,1278,20830.83,145491.20431,0 -1719325800000,6.994,7.002,6.980,6.987,61239.26,1719326099999,428003.22698,1707,26128.08,182624.70218,0 -1719326100000,6.987,7.010,6.987,6.998,71740.05,1719326399999,502399.37560,1686,31275.55,219037.79053,0 -1719326400000,6.998,7.026,6.998,7.013,74213.09,1719326699999,520542.37291,1639,33792.91,237025.69319,0 -1719326700000,7.013,7.028,7.008,7.026,39617.16,1719326999999,278098.76994,1055,21492.73,150898.35714,0 -1719327000000,7.025,7.027,7.007,7.009,35885.12,1719327299999,251930.34881,845,16795.45,117932.38262,0 -1719327300000,7.008,7.022,7.008,7.017,21090.64,1719327599999,147903.74475,769,10623.85,74504.41702,0 -1719327600000,7.018,7.027,7.005,7.006,29740.70,1719327899999,208628.01387,980,10524.83,73823.23788,0 -1719327900000,7.006,7.009,6.989,6.990,39895.46,1719328199999,279195.82567,1323,20024.59,140144.54648,0 -1719328200000,6.989,6.992,6.975,6.987,21969.23,1719328499999,153428.74280,847,16322.80,113995.35479,0 -1719328500000,6.987,7.026,6.984,7.026,24603.04,1719328799999,172420.00671,1039,14776.77,103528.35331,0 -1719328800000,7.026,7.037,7.022,7.029,32694.83,1719329099999,229856.44677,1079,17447.45,122672.20781,0 -1719329100000,7.029,7.044,7.024,7.039,25316.45,1719329399999,178130.51597,727,12779.30,89920.26384,0 -1719329400000,7.038,7.042,7.030,7.036,24864.84,1719329699999,174956.93491,733,12132.51,85379.06042,0 -1719329700000,7.035,7.038,7.020,7.024,13509.32,1719329999999,94965.58814,737,5678.33,39907.14968,0 -1719330000000,7.024,7.030,7.015,7.028,15944.01,1719330299999,111920.86122,660,8328.12,58463.91624,0 -1719330300000,7.027,7.028,7.009,7.009,14395.86,1719330599999,101024.98941,559,6134.82,43064.49321,0 -1719330600000,7.009,7.010,7.005,7.008,12169.05,1719330899999,85264.95812,452,6104.86,42777.72072,0 -1719330900000,7.008,7.009,6.998,7.000,9653.86,1719331199999,67616.76180,443,2443.74,17118.29877,0 -1719331200000,7.000,7.005,6.994,6.996,13215.04,1719331499999,92505.37735,764,6338.36,44366.84312,0 -1719331500000,6.996,6.997,6.983,6.985,22391.88,1719331799999,156535.18444,796,6228.23,43540.66340,0 -1719331800000,6.986,6.989,6.979,6.983,22789.95,1719332099999,159145.61241,692,6349.30,44342.42067,0 -1719332100000,6.983,6.989,6.977,6.989,17019.13,1719332399999,118813.55459,626,8105.16,56592.14227,0 -1719332400000,6.989,6.997,6.972,6.973,21067.51,1719332699999,147116.42579,899,12171.00,84993.39301,0 -1719332700000,6.972,6.988,6.972,6.978,8169.38,1719332999999,57040.20330,537,5594.19,39061.80373,0 -1719333000000,6.978,6.983,6.972,6.974,12729.38,1719333299999,88826.89091,548,6288.70,43887.16016,0 -1719333300000,6.973,6.979,6.967,6.977,23559.85,1719333599999,164266.32090,897,9861.30,68768.03752,0 -1719333600000,6.976,6.988,6.976,6.986,9260.40,1719333899999,64669.89652,505,5933.81,41439.25637,0 -1719333900000,6.986,6.987,6.970,6.976,11479.47,1719334199999,80121.67038,558,3970.29,27710.07169,0 -1719334200000,6.976,6.978,6.962,6.962,13045.61,1719334499999,90904.92074,612,3536.95,24648.76263,0 -1719334500000,6.961,6.962,6.953,6.962,21336.08,1719334799999,148431.59096,792,10863.12,75580.13164,0 -1719334800000,6.962,6.982,6.961,6.980,18849.72,1719335099999,131446.91368,816,11625.70,81072.69951,0 -1719335100000,6.979,6.989,6.977,6.982,15051.11,1719335399999,105101.26254,619,9156.86,63945.31145,0 -1719335400000,6.981,6.989,6.975,6.986,8366.35,1719335699999,58412.32208,448,4730.44,33027.76890,0 -1719335700000,6.986,6.987,6.976,6.980,12098.73,1719335999999,84448.94457,593,6743.53,47066.38331,0 -1719336000000,6.981,6.997,6.981,6.984,9124.81,1719336299999,63773.06262,531,5414.29,37839.17403,0 -1719336300000,6.984,6.990,6.980,6.981,8413.78,1719336599999,58770.65957,450,5026.38,35111.38481,0 -1719336600000,6.980,6.981,6.969,6.975,9813.00,1719336899999,68447.37621,487,4123.77,28762.29676,0 -1719336900000,6.975,6.976,6.963,6.963,6023.90,1719337199999,41985.65252,341,2347.34,16362.62382,0 -1719337200000,6.963,6.971,6.960,6.969,14100.09,1719337499999,98212.69823,466,9256.50,64477.37382,0 -1719337500000,6.968,6.970,6.965,6.968,6044.53,1719337799999,42116.89989,341,1765.13,12301.16816,0 -1719337800000,6.968,6.972,6.963,6.965,4913.89,1719338099999,34236.31325,331,2954.30,20580.04950,0 -1719338100000,6.965,6.968,6.959,6.964,8516.03,1719338399999,59308.42661,373,3588.15,24990.95503,0 -1719338400000,6.963,6.968,6.952,6.953,25190.53,1719338699999,175279.62166,873,12512.69,87055.02613,0 -1719338700000,6.953,6.961,6.951,6.958,9939.14,1719338999999,69134.23961,530,4649.86,32342.85577,0 -1719339000000,6.958,6.970,6.950,6.969,26214.68,1719339299999,182503.93697,825,18542.25,129106.61947,0 -1719339300000,6.970,6.979,6.966,6.975,14984.55,1719339599999,104483.59207,650,6347.85,44264.90144,0 -1719339600000,6.974,6.986,6.972,6.983,17351.47,1719339899999,121122.43850,633,10253.26,71561.43240,0 -1719339900000,6.982,6.988,6.975,6.986,70345.16,1719340199999,491089.86362,1193,34450.95,240578.73053,0 -1719340200000,6.986,6.986,6.972,6.980,11801.96,1719340499999,82362.17672,533,4387.80,30618.76503,0 -1719340500000,6.981,6.986,6.975,6.984,9736.69,1719340799999,67962.67323,468,4243.75,29626.80309,0 -1719340800000,6.984,6.997,6.982,6.996,13295.39,1719341099999,92900.71896,624,4361.11,30485.40728,0 -1719341100000,6.996,7.005,6.986,6.987,33926.73,1719341399999,237327.59076,934,7536.71,52743.98965,0 -1719341400000,6.987,7.003,6.983,6.997,15180.91,1719341699999,106167.13480,714,8795.72,61526.62451,0 -1719341700000,6.998,7.000,6.995,6.997,5680.11,1719341999999,39748.57299,371,2647.15,18524.48887,0 -1719342000000,6.997,7.016,6.994,6.997,43105.58,1719342299999,301955.17205,1157,21110.33,147922.17588,0 -1719342300000,6.997,6.998,6.988,6.989,13869.29,1719342599999,96993.13331,552,3588.94,25097.79774,0 -1719342600000,6.990,6.997,6.989,6.994,13179.72,1719342899999,92158.59906,486,8349.00,58379.06494,0 -1719342900000,6.993,6.998,6.987,6.988,6417.94,1719343199999,44889.13688,358,3648.01,25516.25997,0 -1719343200000,6.987,6.992,6.984,6.985,9856.01,1719343499999,68869.80686,342,5606.66,39176.80093,0 -1719343500000,6.984,6.993,6.983,6.987,11748.27,1719343799999,82092.62152,368,6030.13,42133.73443,0 -1719343800000,6.987,6.987,6.976,6.979,7093.80,1719344099999,49518.97983,372,1941.22,13547.23187,0 -1719344100000,6.980,6.987,6.976,6.981,11797.80,1719344399999,82358.92900,443,6055.41,42279.60268,0 -1719344400000,6.981,6.990,6.978,6.980,7592.79,1719344699999,53028.76979,357,5036.90,35178.44983,0 -1719344700000,6.981,6.987,6.977,6.983,6160.27,1719344999999,43004.86178,418,3602.73,25150.15318,0 -1719345000000,6.982,6.985,6.976,6.982,4514.29,1719345299999,31514.85202,368,2682.66,18729.20513,0 -1719345300000,6.981,6.983,6.977,6.979,4455.71,1719345599999,31099.36612,319,2154.41,15039.10518,0 -1719345600000,6.978,6.981,6.970,6.981,9794.91,1719345899999,68325.96400,448,5096.58,35554.12949,0 -1719345900000,6.980,6.983,6.975,6.975,8423.80,1719346199999,58794.00673,412,2377.50,16594.85546,0 -1719346200000,6.976,6.979,6.972,6.973,5845.00,1719346499999,40768.65533,374,3572.14,24915.26307,0 -1719346500000,6.973,6.980,6.973,6.974,5228.61,1719346799999,36477.97108,357,2570.31,17931.76171,0 -1719346800000,6.973,6.979,6.973,6.976,16314.99,1719347099999,113807.03051,304,14392.93,100396.45131,0 -1719347100000,6.976,6.979,6.974,6.976,7244.45,1719347399999,50539.49474,315,4188.47,29221.04941,0 -1719347400000,6.975,6.976,6.963,6.967,8688.47,1719347699999,60540.58078,405,2316.25,16137.58226,0 -1719347700000,6.968,6.974,6.966,6.968,6392.79,1719347999999,44557.71922,442,2939.05,20483.17028,0 -1719348000000,6.968,6.971,6.967,6.968,2520.23,1719348299999,17563.51985,395,1143.66,7970.35655,0 -1719348300000,6.968,6.972,6.967,6.971,3556.37,1719348599999,24786.75818,378,2513.81,17520.70573,0 -1719348600000,6.970,6.971,6.967,6.968,2652.32,1719348899999,18483.84122,259,1003.46,6993.03811,0 -1719348900000,6.968,6.973,6.968,6.971,4938.70,1719349199999,34428.88452,247,3909.56,27253.98271,0 -1719349200000,6.972,6.972,6.970,6.971,3627.04,1719349499999,25285.55709,264,1473.54,10272.88961,0 -1719349500000,6.971,6.972,6.969,6.972,7683.72,1719349799999,53553.57630,255,4085.86,28478.86797,0 -1719349800000,6.972,6.972,6.965,6.967,10327.40,1719350099999,71980.44093,403,5115.05,35651.82536,0 -1719350100000,6.968,6.974,6.967,6.970,6942.55,1719350399999,48403.11592,336,5040.28,35139.96950,0 -1719350400000,6.969,6.975,6.969,6.974,6386.04,1719350699999,44528.87422,316,4492.76,31325.69201,0 -1719350700000,6.974,6.983,6.974,6.981,9488.93,1719350999999,66221.12240,333,8264.07,57672.32019,0 -1719351000000,6.981,6.989,6.980,6.987,25757.32,1719351299999,179928.63731,513,14050.27,98140.29172,0 -1719351300000,6.988,6.996,6.987,6.994,17141.89,1719351599999,119836.48832,635,12004.40,83922.30560,0 -1719351600000,6.994,6.999,6.991,6.995,11853.97,1719351899999,82905.52139,458,5782.39,40444.98913,0 -1719351900000,6.994,6.995,6.992,6.992,4950.16,1719352199999,34616.09908,179,1540.06,10770.70336,0 -1719352200000,6.993,7.000,6.992,6.995,17333.01,1719352499999,121259.20728,475,7117.38,49798.16019,0 -1719352500000,6.994,6.995,6.991,6.992,3536.70,1719352799999,24731.77247,228,1985.67,13885.85683,0 -1719352800000,6.993,7.005,6.992,7.003,22442.64,1719353099999,157068.97411,787,17443.02,122078.95711,0 -1719353100000,7.004,7.009,6.999,7.008,14078.60,1719353399999,98630.92904,495,9602.03,67272.63795,0 -1719353400000,7.007,7.007,7.000,7.002,4270.62,1719353699999,29906.97148,302,1426.67,9989.93788,0 -1719353700000,7.001,7.004,6.993,6.994,15853.56,1719353999999,110962.86025,630,3779.89,26461.66153,0 -1719354000000,6.993,6.999,6.981,6.981,28605.95,1719354299999,199930.57434,835,7820.42,54665.77074,0 -1719354300000,6.981,6.987,6.980,6.983,12247.22,1719354599999,85518.63637,497,6523.22,45551.59954,0 -1719354600000,6.983,6.983,6.979,6.980,4506.98,1719354899999,31461.75894,312,1389.79,9701.66993,0 -1719354900000,6.981,6.982,6.963,6.968,35605.44,1719355199999,248182.59375,894,16300.61,113609.75660,0 -1719355200000,6.968,6.972,6.963,6.969,35027.49,1719355499999,244071.48978,647,24305.50,169376.23593,0 -1719355500000,6.969,6.973,6.969,6.970,7092.30,1719355799999,49438.52799,328,2680.49,18685.22347,0 -1719355800000,6.969,6.972,6.964,6.965,6626.16,1719356099999,46170.45801,266,2871.66,20008.52412,0 -1719356100000,6.966,6.967,6.962,6.967,7138.05,1719356399999,49710.07784,304,3544.13,24684.41860,0 -1719356400000,6.966,6.968,6.957,6.957,15016.42,1719356699999,104549.35445,538,6288.73,43786.32692,0 -1719356700000,6.958,6.960,6.950,6.950,18983.38,1719356999999,132051.64334,565,8393.79,58405.84697,0 -1719357000000,6.950,6.954,6.941,6.944,20914.44,1719357299999,145289.12639,664,9775.84,67917.01012,0 -1719357300000,6.945,6.948,6.932,6.938,23828.78,1719357599999,165342.93951,751,8854.22,61452.50505,0 -1719357600000,6.938,6.939,6.936,6.938,13180.75,1719357899999,91439.78359,338,6811.23,47252.18124,0 -1719357900000,6.939,6.947,6.938,6.944,20266.83,1719358199999,140725.98139,537,9155.80,63575.15267,0 -1719358200000,6.943,6.949,6.942,6.942,18005.60,1719358499999,125066.01047,564,9032.02,62745.46769,0 -1719358500000,6.941,6.941,6.934,6.935,10562.36,1719358799999,73272.43320,420,6099.12,42307.90951,0 -1719358800000,6.935,6.939,6.933,6.939,6580.89,1719359099999,45644.33931,295,4082.61,28316.10779,0 -1719359100000,6.939,6.946,6.937,6.939,7992.95,1719359399999,55487.29111,434,4217.20,29274.59198,0 -1719359400000,6.939,6.944,6.938,6.944,8221.47,1719359699999,57072.12674,418,5484.84,38073.57843,0 -1719359700000,6.944,6.947,6.936,6.937,7742.11,1719359999999,53755.47665,325,3566.76,24767.63623,0 -1719360000000,6.938,6.940,6.922,6.923,26370.65,1719360299999,182775.64277,1100,7952.14,55114.02104,0 -1719360300000,6.924,6.935,6.921,6.931,19268.78,1719360599999,133503.18346,664,9814.05,67997.96812,0 -1719360600000,6.930,6.932,6.921,6.926,11412.72,1719360899999,79057.82097,617,3919.70,27149.55978,0 -1719360900000,6.926,6.936,6.926,6.928,11526.03,1719361199999,79892.83240,702,6832.00,47355.83060,0 -1719361200000,6.928,6.930,6.923,6.927,13299.96,1719361499999,92125.78358,618,6164.78,42701.65915,0 -1719361500000,6.927,6.931,6.926,6.926,13087.99,1719361799999,90675.19457,632,6048.67,41907.36716,0 -1719361800000,6.926,6.930,6.923,6.927,13760.83,1719362099999,95326.69169,578,6915.63,47912.99283,0 -1719362100000,6.926,6.928,6.921,6.922,9975.00,1719362399999,69068.26120,449,3916.62,27121.12158,0 -1719362400000,6.922,6.922,6.896,6.904,82998.49,1719362699999,573064.60255,1404,17437.04,120408.64422,0 -1719362700000,6.905,6.928,6.904,6.915,25073.26,1719362999999,173393.11592,750,17038.15,117818.24899,0 -1719363000000,6.915,6.921,6.906,6.913,19909.82,1719363299999,137646.30251,708,10363.67,71646.96901,0 -1719363300000,6.913,6.914,6.904,6.905,7901.05,1719363599999,54584.41764,419,2879.50,19895.51839,0 -1719363600000,6.905,6.915,6.895,6.901,21140.14,1719363899999,145957.82120,846,9145.86,63158.92451,0 -1719363900000,6.901,6.910,6.901,6.905,16452.33,1719364199999,113607.43115,550,10643.20,73493.09356,0 -1719364200000,6.905,6.919,6.905,6.915,15371.60,1719364499999,106240.04744,628,10402.49,71895.15436,0 -1719364500000,6.915,6.930,6.915,6.922,15782.82,1719364799999,109275.89429,679,10704.94,74112.89592,0 -1719364800000,6.922,6.933,6.921,6.924,13211.73,1719365099999,91502.30670,541,7766.48,53788.99010,0 -1719365100000,6.924,6.926,6.913,6.915,8055.12,1719365399999,55733.80036,384,3301.70,22848.80760,0 -1719365400000,6.915,6.918,6.908,6.918,12370.36,1719365699999,85521.98215,523,8125.13,56177.76223,0 -1719365700000,6.917,6.940,6.914,6.933,33147.98,1719365999999,229639.62239,1061,14275.35,98910.37913,0 -1719366000000,6.934,6.937,6.925,6.936,17548.61,1719366299999,121640.37375,734,8637.63,59874.63138,0 -1719366300000,6.936,6.937,6.929,6.936,17014.98,1719366599999,117974.54920,548,5826.17,40398.81042,0 -1719366600000,6.935,6.943,6.934,6.941,12161.63,1719366899999,84395.88612,534,6707.92,46551.68369,0 -1719366900000,6.941,6.950,6.939,6.945,31786.06,1719367199999,220776.16195,894,9027.07,62706.21926,0 -1719367200000,6.945,6.953,6.945,6.949,23791.64,1719367499999,165317.90148,711,12188.04,84700.20771,0 -1719367500000,6.950,6.962,6.949,6.960,24004.55,1719367799999,166961.55291,677,17054.78,118620.00614,0 -1719367800000,6.961,6.972,6.961,6.972,18741.61,1719368099999,130565.07156,638,9120.87,63543.51242,0 -1719368100000,6.972,6.981,6.961,6.962,27011.07,1719368399999,188362.49749,896,14489.58,101061.57374,0 -1719368400000,6.961,6.965,6.954,6.957,17982.34,1719368699999,125159.54089,690,6954.65,48402.69486,0 -1719368700000,6.957,6.964,6.948,6.953,12374.69,1719368999999,86073.94619,444,5588.82,38873.84588,0 -1719369000000,6.952,6.957,6.945,6.955,10536.79,1719369299999,73254.78377,456,7396.54,51427.05581,0 -1719369300000,6.954,6.954,6.944,6.944,8761.93,1719369599999,60894.66993,382,3183.02,22123.81352,0 -1719369600000,6.945,6.947,6.938,6.938,12585.45,1719369899999,87358.34466,435,3127.29,21708.25026,0 -1719369900000,6.938,6.940,6.934,6.936,7808.80,1719370199999,54167.25331,312,2934.80,20357.90330,0 -1719370200000,6.936,6.939,6.930,6.930,4343.94,1719370499999,30123.78479,246,1564.53,10852.36656,0 -1719370500000,6.930,6.930,6.922,6.923,9824.20,1719370799999,68047.38577,385,2172.92,15048.76520,0 -1719370800000,6.924,6.934,6.924,6.930,33414.22,1719371099999,231556.58735,741,21336.72,147839.50183,0 -1719371100000,6.930,6.938,6.922,6.924,18311.82,1719371399999,126911.17700,532,12646.66,87653.13809,0 -1719371400000,6.924,6.929,6.919,6.929,18321.64,1719371699999,126868.28077,438,9600.25,66473.09802,0 -1719371700000,6.928,6.928,6.912,6.913,23227.89,1719371999999,160853.14052,560,7100.64,49171.41604,0 -1719372000000,6.912,6.915,6.905,6.907,19621.21,1719372299999,135610.32477,705,6942.52,47984.27008,0 -1719372300000,6.907,6.911,6.891,6.899,70379.34,1719372599999,485807.40540,2546,39592.24,273341.40234,0 -1719372600000,6.899,6.918,6.869,6.875,217692.19,1719372899999,1498434.18646,2294,117037.60,805425.10893,0 -1719372900000,6.876,6.898,6.876,6.898,62875.58,1719373199999,432900.84895,1034,41646.73,286770.03293,0 -1719373200000,6.898,6.908,6.896,6.902,28911.80,1719373499999,199552.07821,889,20147.28,139048.35499,0 -1719373500000,6.901,6.910,6.901,6.908,8445.18,1719373799999,58327.43303,392,5271.34,36405.62228,0 -1719373800000,6.907,6.907,6.894,6.897,14641.02,1719374099999,101034.48798,429,5079.04,35053.51911,0 -1719374100000,6.897,6.898,6.893,6.894,6493.20,1719374399999,44780.85145,276,3799.18,26201.92039,0 -1719374400000,6.895,6.902,6.894,6.898,19704.80,1719374699999,135924.37204,573,10786.37,74406.71351,0 -1719374700000,6.897,6.897,6.881,6.886,32513.50,1719374999999,223901.53308,817,15905.77,109518.18146,0 -1719375000000,6.886,6.893,6.884,6.884,21552.97,1719375299999,148462.81119,722,13258.76,91336.12694,0 -1719375300000,6.884,6.889,6.880,6.885,21224.16,1719375599999,146097.30139,844,10044.33,69141.84572,0 -1719375600000,6.885,6.889,6.880,6.885,12216.70,1719375899999,84110.87640,496,7318.11,50388.00864,0 -1719375900000,6.885,6.889,6.884,6.888,8037.09,1719376199999,55344.00552,332,5139.77,35391.23566,0 -1719376200000,6.887,6.887,6.876,6.881,12528.47,1719376499999,86208.05778,552,4534.34,31197.44610,0 -1719376500000,6.881,6.883,6.866,6.867,45530.22,1719376799999,312866.63858,1022,21158.48,145412.97421,0 -1719376800000,6.868,6.878,6.865,6.870,21253.13,1719377099999,146046.94867,598,12705.85,87313.88299,0 -1719377100000,6.871,6.876,6.864,6.875,10681.08,1719377399999,73367.53491,499,6402.12,43979.91646,0 -1719377400000,6.874,6.874,6.859,6.866,36967.36,1719377699999,253745.60906,716,7392.79,50757.46060,0 -1719377700000,6.865,6.869,6.861,6.861,12637.46,1719377999999,86753.94792,403,7784.04,53442.76318,0 -1719378000000,6.860,6.868,6.859,6.864,11916.62,1719378299999,81785.76620,529,5817.11,39925.78594,0 -1719378300000,6.864,6.873,6.864,6.873,15802.39,1719378599999,108539.12680,464,13059.55,89698.61632,0 -1719378600000,6.872,6.872,6.862,6.868,7866.83,1719378899999,54019.41370,400,3339.61,22927.95507,0 -1719378900000,6.869,6.882,6.857,6.858,37125.14,1719379199999,255131.93096,768,24430.58,168005.78568,0 -1719379200000,6.859,6.865,6.849,6.859,23456.63,1719379499999,160826.10562,820,13972.86,95816.34164,0 -1719379500000,6.858,6.858,6.844,6.850,27505.10,1719379799999,188363.64192,783,13330.14,91301.26282,0 -1719379800000,6.851,6.860,6.847,6.858,9976.09,1719380099999,68387.08647,499,4296.52,29449.81482,0 -1719380100000,6.858,6.860,6.851,6.855,9015.61,1719380399999,61813.00388,411,5405.91,37067.84295,0 -1719380400000,6.855,6.863,6.854,6.859,7130.19,1719380699999,48895.54807,356,3432.68,23538.80536,0 -1719380700000,6.860,6.866,6.857,6.860,20192.17,1719380999999,138500.75193,376,4445.80,30505.81120,0 -1719381000000,6.860,6.867,6.854,6.857,8648.90,1719381299999,59343.92132,370,6405.25,43951.69058,0 -1719381300000,6.856,6.858,6.849,6.850,5210.57,1719381599999,35711.53310,243,1846.08,12656.30023,0 -1719381600000,6.850,6.859,6.850,6.853,11830.35,1719381899999,81102.04489,488,5560.28,38114.05577,0 -1719381900000,6.852,6.856,6.847,6.849,12791.66,1719382199999,87645.87154,374,8871.18,60784.31421,0 -1719382200000,6.848,6.859,6.845,6.856,10355.83,1719382499999,70943.70120,457,5195.45,35589.65906,0 -1719382500000,6.855,6.863,6.848,6.852,12665.18,1719382799999,86827.10482,594,4419.50,30301.38939,0 -1719382800000,6.853,6.856,6.850,6.855,5485.91,1719383099999,37596.95968,324,3535.02,24227.34840,0 -1719383100000,6.855,6.858,6.853,6.855,6389.11,1719383399999,43800.51385,319,3206.88,21985.25900,0 -1719383400000,6.854,6.858,6.853,6.854,6352.19,1719383699999,43548.33597,403,3602.22,24696.56620,0 -1719383700000,6.855,6.856,6.847,6.849,9176.48,1719383999999,62877.52279,445,4763.82,32641.05312,0 -1719384000000,6.849,6.853,6.846,6.852,8427.86,1719384299999,57726.64333,350,5206.02,35657.96407,0 -1719384300000,6.852,6.856,6.849,6.850,6722.82,1719384599999,46067.24673,381,2509.52,17196.36710,0 -1719384600000,6.848,6.857,6.846,6.857,4928.61,1719384899999,33769.97945,283,3714.49,25450.30575,0 -1719384900000,6.856,6.860,6.850,6.853,8941.40,1719385199999,61301.75545,316,3799.59,26055.73367,0 -1719385200000,6.854,6.858,6.846,6.847,15331.61,1719385499999,105046.05136,507,6431.72,44061.84956,0 -1719385500000,6.848,6.863,6.848,6.860,15394.03,1719385799999,105553.87056,556,11911.33,81668.82722,0 -1719385800000,6.859,6.866,6.853,6.863,22134.58,1719386099999,151826.17582,602,13240.88,90828.29012,0 -1719386100000,6.863,6.868,6.856,6.868,17346.16,1719386399999,119041.13240,618,11745.45,80612.24512,0 -1719386400000,6.867,6.870,6.863,6.866,15831.56,1719386699999,108711.84441,657,9170.67,62974.03917,0 -1719386700000,6.867,6.867,6.846,6.853,23627.98,1719386999999,161983.38077,555,8834.86,60559.89328,0 -1719387000000,6.854,6.856,6.840,6.849,30526.17,1719387299999,208957.82821,799,10612.24,72656.89155,0 -1719387300000,6.850,6.871,6.843,6.866,54471.52,1719387599999,373409.45405,1261,24338.97,166961.90461,0 -1719387600000,6.867,6.867,6.859,6.859,17686.53,1719387899999,121385.79789,458,7364.51,50537.99210,0 -1719387900000,6.859,6.859,6.852,6.853,9472.66,1719388199999,64944.92929,341,4739.92,32500.99912,0 -1719388200000,6.852,6.863,6.849,6.863,10937.29,1719388499999,74963.98337,329,7811.50,53549.51524,0 -1719388500000,6.864,6.865,6.860,6.863,10682.90,1719388799999,73317.12074,312,2801.59,19227.72462,0 -1719388800000,6.863,6.868,6.860,6.866,19367.15,1719389099999,132951.73817,695,9087.79,62386.07483,0 -1719389100000,6.866,6.867,6.860,6.862,19254.25,1719389399999,132158.58307,574,11082.40,76074.53590,0 -1719389400000,6.862,6.862,6.849,6.850,19695.59,1719389699999,134977.63408,644,8943.38,61283.27892,0 -1719389700000,6.851,6.853,6.834,6.849,50661.99,1719389999999,346661.21444,1130,23574.56,161311.38901,0 -1719390000000,6.848,6.857,6.841,6.854,10288.63,1719390299999,70462.98174,464,6507.53,44570.35096,0 -1719390300000,6.854,6.855,6.848,6.855,7150.38,1719390599999,48988.39268,243,2842.72,19478.65513,0 -1719390600000,6.854,6.857,6.848,6.856,12297.88,1719390899999,84275.63883,376,7188.57,49265.85933,0 -1719390900000,6.855,6.856,6.834,6.840,23733.53,1719391199999,162375.88536,669,9099.15,62231.96059,0 -1719391200000,6.839,6.844,6.833,6.836,10155.43,1719391499999,69430.45155,402,4420.39,30221.01705,0 -1719391500000,6.836,6.843,6.831,6.834,13284.54,1719391799999,90844.46784,499,6221.43,42553.97654,0 -1719391800000,6.834,6.837,6.826,6.837,27607.65,1719392099999,188588.28567,621,8889.48,60731.63041,0 -1719392100000,6.836,6.836,6.815,6.821,16855.98,1719392399999,115009.94172,569,4866.20,33203.68538,0 -1719392400000,6.821,6.827,6.809,6.825,28239.45,1719392699999,192572.51694,853,14268.95,97308.15978,0 -1719392700000,6.825,6.828,6.814,6.823,23233.62,1719392999999,158477.15284,609,12702.14,86651.55150,0 -1719393000000,6.824,6.833,6.817,6.824,12755.98,1719393299999,87058.17980,520,5280.14,36038.33333,0 -1719393300000,6.824,6.825,6.805,6.811,29370.94,1719393599999,200079.85422,800,10197.04,69485.98104,0 -1719393600000,6.811,6.826,6.810,6.824,45993.67,1719393899999,313731.68535,813,36962.46,252127.33039,0 -1719393900000,6.824,6.832,6.820,6.831,5581.04,1719394199999,38093.34319,312,3671.68,25062.91805,0 -1719394200000,6.831,6.840,6.829,6.840,21445.53,1719394499999,146542.19709,486,11486.12,78498.95281,0 -1719394500000,6.839,6.840,6.823,6.828,8224.93,1719394799999,56203.30728,387,3699.14,25276.53640,0 -1719394800000,6.828,6.831,6.825,6.826,6508.22,1719395099999,44443.29401,335,4284.62,29259.55622,0 -1719395100000,6.825,6.834,6.825,6.826,21865.96,1719395399999,149360.41534,448,18874.14,128927.95992,0 -1719395400000,6.825,6.832,6.822,6.831,13451.03,1719395699999,91812.92221,347,10777.86,73570.00091,0 -1719395700000,6.831,6.833,6.824,6.831,13308.03,1719395999999,90891.39010,423,8135.38,55564.85127,0 -1719396000000,6.830,6.830,6.813,6.815,31377.92,1719396299999,214108.44859,760,16510.53,112660.95693,0 -1719396300000,6.815,6.822,6.811,6.811,16251.32,1719396599999,110760.10944,593,9292.46,63329.44381,0 -1719396600000,6.812,6.822,6.807,6.821,28950.73,1719396899999,197242.42104,597,18787.31,127993.41053,0 -1719396900000,6.822,6.824,6.806,6.816,36241.33,1719397199999,247022.03507,768,13105.01,89307.89594,0 -1719397200000,6.816,6.825,6.809,6.816,22773.40,1719397499999,155257.22102,573,12185.50,83084.47007,0 -1719397500000,6.816,6.827,6.811,6.827,7897.66,1719397799999,53857.56561,400,3260.37,22228.73339,0 -1719397800000,6.827,6.831,6.817,6.831,8882.92,1719398099999,60617.76327,555,6126.93,41811.05044,0 -1719398100000,6.830,6.832,6.821,6.826,4891.18,1719398399999,33386.50329,376,3071.50,20965.59429,0 -1719398400000,6.825,6.826,6.818,6.818,5790.72,1719398699999,39506.97234,311,3196.13,21806.98038,0 -1719398700000,6.818,6.822,6.811,6.822,9280.71,1719398999999,63255.42349,405,4439.59,30264.39859,0 -1719399000000,6.821,6.826,6.816,6.818,7642.52,1719399299999,52122.90634,314,5390.67,36763.77302,0 -1719399300000,6.819,6.821,6.817,6.820,7644.65,1719399599999,52128.17282,331,4833.10,32956.86066,0 -1719399600000,6.820,6.839,6.819,6.837,13396.07,1719399899999,91510.22583,614,9714.05,66351.10506,0 -1719399900000,6.835,6.842,6.829,6.837,27102.99,1719400199999,185253.98695,658,16543.50,113077.50601,0 -1719400200000,6.836,6.851,6.836,6.851,16461.14,1719400499999,112630.52671,579,11499.66,78692.60410,0 -1719400500000,6.851,6.851,6.835,6.839,17346.06,1719400799999,118689.82183,551,7644.42,52303.60767,0 -1719400800000,6.839,6.839,6.832,6.834,11821.85,1719401099999,80804.28433,406,8040.27,54957.32879,0 -1719401100000,6.834,6.834,6.818,6.819,9147.60,1719401399999,62414.50963,397,3165.54,21592.30173,0 -1719401400000,6.819,6.830,6.817,6.827,10297.61,1719401699999,70285.09938,406,7770.65,53034.53838,0 -1719401700000,6.827,6.833,6.825,6.825,4472.58,1719401999999,30544.80537,313,2561.31,17491.61479,0 -1719402000000,6.825,6.828,6.823,6.824,6558.83,1719402299999,44769.65725,306,4155.78,28367.03569,0 -1719402300000,6.824,6.825,6.819,6.821,9584.37,1719402599999,65385.92023,398,3317.16,22630.38568,0 -1719402600000,6.822,6.833,6.821,6.830,8269.57,1719402899999,56460.87153,320,5632.78,38454.36164,0 -1719402900000,6.829,6.838,6.828,6.836,16411.62,1719403199999,112134.82883,389,11230.65,76732.95991,0 -1719403200000,6.836,6.853,6.835,6.849,26415.02,1719403499999,180782.49111,674,17864.60,122266.55852,0 -1719403500000,6.848,6.849,6.834,6.836,10043.48,1719403799999,68689.19228,435,5408.22,36981.27950,0 -1719403800000,6.836,6.848,6.828,6.831,19494.03,1719404099999,133350.30821,637,10865.78,74328.65462,0 -1719404100000,6.831,6.840,6.825,6.838,15253.20,1719404399999,104207.28395,580,9244.60,63164.58761,0 -1719404400000,6.839,6.846,6.837,6.844,7147.52,1719404699999,48895.26907,350,5042.29,34493.31451,0 -1719404700000,6.844,6.845,6.830,6.831,12610.02,1719404999999,86178.39098,362,6784.60,46356.37314,0 -1719405000000,6.831,6.841,6.829,6.832,10914.26,1719405299999,74581.93161,481,5931.55,40526.84796,0 -1719405300000,6.831,6.831,6.818,6.818,17682.64,1719405599999,120667.76206,588,6943.88,47383.20522,0 -1719405600000,6.818,6.828,6.817,6.825,14788.15,1719405899999,100882.06872,468,6394.49,43616.51058,0 -1719405900000,6.824,6.832,6.822,6.827,6629.37,1719406199999,45259.08933,365,3457.62,23608.82651,0 -1719406200000,6.828,6.837,6.826,6.837,4837.39,1719406499999,33037.93571,334,3734.63,25506.62843,0 -1719406500000,6.836,6.840,6.829,6.836,6564.44,1719406799999,44865.75369,368,3574.10,24427.76055,0 -1719406800000,6.836,6.850,6.826,6.835,28390.32,1719407099999,194187.66727,976,14291.53,97782.08457,0 -1719407100000,6.834,6.843,6.832,6.832,10249.03,1719407399999,70088.57162,436,2911.20,19909.24863,0 -1719407400000,6.831,6.833,6.826,6.827,12494.90,1719407699999,85332.59576,544,8035.47,54876.88962,0 -1719407700000,6.827,6.830,6.823,6.829,8372.67,1719407999999,57162.94278,429,3835.45,26185.95686,0 -1719408000000,6.829,6.834,6.826,6.834,9481.92,1719408299999,64764.16391,351,5812.49,39701.82230,0 -1719408300000,6.834,6.846,6.833,6.840,8720.62,1719408599999,59638.16835,410,3937.14,26924.76797,0 -1719408600000,6.839,6.882,6.835,6.876,227132.54,1719408899999,1559839.80889,2407,132542.34,910194.84434,0 -1719408900000,6.877,6.887,6.873,6.876,51335.04,1719409199999,353163.02629,1082,26648.71,183335.41447,0 -1719409200000,6.876,6.881,6.867,6.870,19665.86,1719409499999,135182.50589,617,11463.92,78799.91380,0 -1719409500000,6.870,6.888,6.868,6.882,23052.67,1719409799999,158616.41159,739,9100.54,62611.75729,0 -1719409800000,6.881,6.890,6.881,6.884,16861.09,1719410099999,116106.66661,581,6878.28,47366.06300,0 -1719410100000,6.883,6.903,6.878,6.891,28453.54,1719410399999,196180.21900,741,16442.59,113389.04586,0 -1719410400000,6.892,6.902,6.880,6.898,34653.38,1719410699999,238740.49859,1007,14027.87,96664.63000,0 -1719410700000,6.899,6.903,6.888,6.893,35376.32,1719410999999,243975.80892,920,12062.71,83199.48326,0 -1719411000000,6.893,6.900,6.884,6.894,18878.67,1719411299999,130094.49976,776,10224.63,70469.44532,0 -1719411300000,6.893,6.897,6.877,6.878,13829.34,1719411599999,95244.41572,578,6617.58,45592.47885,0 -1719411600000,6.878,6.878,6.861,6.862,17155.44,1719411899999,117891.64219,647,6913.00,47507.33666,0 -1719411900000,6.862,6.867,6.853,6.857,42063.03,1719412199999,288563.28578,840,11816.71,81071.18408,0 -1719412200000,6.858,6.873,6.856,6.865,18222.81,1719412499999,125103.44900,608,10391.24,71328.52748,0 -1719412500000,6.865,6.866,6.835,6.839,29542.07,1719412799999,202377.79928,947,12670.43,86796.63950,0 -1719412800000,6.838,6.852,6.832,6.850,17704.88,1719413099999,121136.56554,594,12409.41,84906.59979,0 -1719413100000,6.850,6.868,6.847,6.863,18042.29,1719413399999,123740.62305,735,13362.97,91643.07827,0 -1719413400000,6.865,6.869,6.856,6.861,10313.94,1719413699999,70785.82573,392,6819.78,46800.76550,0 -1719413700000,6.861,6.865,6.851,6.852,8339.15,1719413999999,57181.29595,332,3133.46,21489.65347,0 -1719414000000,6.852,6.858,6.842,6.855,16120.44,1719414299999,110423.33137,698,8687.84,59512.45130,0 -1719414300000,6.854,6.858,6.835,6.835,16445.18,1719414599999,112551.31538,526,8668.77,59336.93946,0 -1719414600000,6.834,6.838,6.815,6.821,57929.09,1719414899999,395282.81548,1575,34270.05,233858.28500,0 -1719414900000,6.820,6.837,6.820,6.835,17123.74,1719415199999,116938.21689,627,12785.81,87314.49446,0 -1719415200000,6.835,6.845,6.834,6.842,9851.44,1719415499999,67380.74938,367,4671.46,31947.21893,0 -1719415500000,6.842,6.844,6.829,6.837,21144.70,1719415799999,144559.24291,645,9051.30,61872.86885,0 -1719415800000,6.836,6.844,6.823,6.831,19368.85,1719416099999,132385.82226,697,10549.64,72107.39426,0 -1719416100000,6.831,6.836,6.823,6.834,17771.28,1719416399999,121391.45472,652,10433.94,71271.10415,0 -1719416400000,6.833,6.841,6.823,6.841,18376.32,1719416699999,125518.02602,503,11941.23,81561.86353,0 -1719416700000,6.841,6.846,6.839,6.841,9895.64,1719416999999,67709.71957,398,5411.31,37026.52136,0 -1719417000000,6.841,6.851,6.840,6.848,15827.50,1719417299999,108341.83168,534,8876.70,60765.96582,0 -1719417300000,6.847,6.847,6.829,6.841,47557.75,1719417599999,325093.71849,709,10354.24,70822.67185,0 -1719417600000,6.841,6.844,6.828,6.834,32722.21,1719417899999,223657.17719,771,15447.10,105591.14858,0 -1719417900000,6.834,6.847,6.833,6.845,11009.89,1719418199999,75320.22753,414,6878.36,47055.27168,0 -1719418200000,6.845,6.846,6.834,6.845,9366.11,1719418499999,64051.37022,413,3251.60,22236.12136,0 -1719418500000,6.844,6.845,6.837,6.837,8338.43,1719418799999,57045.92838,330,4716.94,32272.14533,0 -1719418800000,6.836,6.840,6.831,6.831,13234.00,1719419099999,90445.08076,353,7566.01,51712.94921,0 -1719419100000,6.832,6.835,6.830,6.832,4336.17,1719419399999,29628.63334,195,2109.58,14416.26734,0 -1719419400000,6.832,6.835,6.828,6.834,11212.30,1719419699999,76602.55464,396,4067.52,27792.32464,0 -1719419700000,6.835,6.836,6.825,6.826,8903.77,1719419999999,60807.41016,271,1942.11,13268.05611,0 -1719420000000,6.825,6.827,6.821,6.821,7393.13,1719420299999,50452.91258,263,2183.57,14904.01571,0 -1719420300000,6.822,6.827,6.783,6.798,123431.48,1719420599999,839978.52131,1740,36416.03,248014.25125,0 -1719420600000,6.798,6.805,6.782,6.787,59889.23,1719420899999,406771.78745,1094,25250.16,171567.05235,0 -1719420900000,6.788,6.804,6.786,6.804,36405.25,1719421199999,247390.97923,867,26872.68,182592.70706,0 -1719421200000,6.803,6.806,6.763,6.777,76998.98,1719421499999,522308.90877,1717,39850.48,270361.34864,0 -1719421500000,6.778,6.783,6.738,6.757,167514.88,1719421799999,1131771.84958,2732,72667.07,491070.39523,0 -1719421800000,6.757,6.759,6.731,6.744,269938.66,1719422099999,1820203.61263,2293,157974.04,1065087.45247,0 -1719422100000,6.744,6.771,6.742,6.760,63632.04,1719422399999,430109.13724,1325,39894.13,269677.65151,0 -1719422400000,6.759,6.774,6.758,6.772,37858.93,1719422699999,256127.17039,873,30939.29,209321.87665,0 -1719422700000,6.772,6.787,6.772,6.784,27058.27,1719422999999,183463.15096,851,18228.22,123594.13166,0 -1719423000000,6.785,6.796,6.778,6.793,29994.01,1719423299999,203576.73416,1004,15142.72,102781.10401,0 -1719423300000,6.793,6.793,6.778,6.779,18353.15,1719423599999,124515.62892,653,10060.44,68248.62704,0 -1719423600000,6.780,6.780,6.764,6.772,16520.49,1719423899999,111879.10805,624,7076.81,47912.24108,0 -1719423900000,6.773,6.789,6.772,6.778,15214.39,1719424199999,103175.71176,545,5943.42,40307.21389,0 -1719424200000,6.777,6.788,6.776,6.787,8104.04,1719424499999,54970.40140,410,5453.27,36989.64117,0 -1719424500000,6.788,6.811,6.787,6.808,13799.77,1719424799999,93839.79098,780,10917.70,74242.97478,0 -1719424800000,6.809,6.811,6.792,6.794,19559.97,1719425099999,133009.69836,730,8593.92,58439.75344,0 -1719425100000,6.794,6.796,6.789,6.792,15797.80,1719425399999,107308.08018,515,8672.28,58908.84469,0 -1719425400000,6.792,6.795,6.786,6.786,13418.22,1719425699999,91127.79933,499,7976.25,54178.59183,0 -1719425700000,6.787,6.787,6.779,6.780,11738.88,1719425999999,79625.02116,463,4549.54,30862.97356,0 -1719426000000,6.780,6.797,6.777,6.797,11431.48,1719426299999,77615.68509,436,5609.26,38077.93570,0 -1719426300000,6.797,6.801,6.794,6.796,7921.60,1719426599999,53836.62542,345,4118.52,27990.67716,0 -1719426600000,6.796,6.805,6.796,6.804,24240.94,1719426899999,164859.27742,563,13395.81,91099.77963,0 -1719426900000,6.804,6.804,6.793,6.793,7493.48,1719427199999,50930.99387,357,4456.08,30284.42114,0 -1719427200000,6.793,6.795,6.784,6.794,10216.81,1719427499999,69365.83063,402,4230.17,28719.12016,0 -1719427500000,6.795,6.802,6.792,6.794,6839.07,1719427799999,46478.46408,423,2698.39,18337.14243,0 -1719427800000,6.793,6.794,6.787,6.787,3585.21,1719428099999,24340.74100,288,1609.23,10926.23170,0 -1719428100000,6.788,6.789,6.782,6.786,9546.06,1719428399999,64785.08233,406,6268.19,42541.73442,0 -1719428400000,6.787,6.791,6.777,6.782,49323.33,1719428699999,334535.96570,933,11503.57,78044.09315,0 -1719428700000,6.781,6.790,6.776,6.785,18701.75,1719428999999,126853.33654,541,4662.08,31624.07737,0 -1719429000000,6.785,6.785,6.777,6.784,6732.00,1719429299999,45649.49259,435,3068.19,20806.90708,0 -1719429300000,6.785,6.797,6.785,6.795,14723.18,1719429599999,100008.57699,611,8524.81,57904.35521,0 -1719429600000,6.794,6.801,6.791,6.799,19062.54,1719429899999,129557.45065,728,13389.22,90997.63719,0 -1719429900000,6.800,6.800,6.794,6.797,4674.31,1719430199999,31772.20816,257,1297.76,8821.18619,0 -1719430200000,6.798,6.801,6.791,6.800,15681.49,1719430499999,106567.46778,456,5936.55,40337.63251,0 -1719430500000,6.800,6.815,6.795,6.799,68824.90,1719430799999,468499.15002,1301,37357.11,254319.07832,0 -1719430800000,6.798,6.800,6.795,6.799,2906.88,1719431099999,19762.05934,236,1435.84,9761.15375,0 -1719431100000,6.800,6.800,6.790,6.797,5935.69,1719431399999,40335.84430,339,2315.32,15731.61885,0 -1719431400000,6.798,6.829,6.798,6.828,27872.08,1719431699999,189995.85549,775,14737.07,100443.10017,0 -1719431700000,6.828,6.834,6.818,6.825,76185.16,1719431999999,520035.40846,1240,19735.00,134760.78137,0 -1719432000000,6.824,6.840,6.819,6.840,38699.89,1719432299999,264410.53604,1098,23356.61,159610.01647,0 -1719432300000,6.840,6.847,6.835,6.839,23732.60,1719432599999,162363.88747,788,13327.01,91177.84590,0 -1719432600000,6.838,6.838,6.813,6.815,20897.69,1719432899999,142590.46534,702,9838.01,67113.80752,0 -1719432900000,6.814,6.818,6.802,6.805,28338.23,1719433199999,192982.16551,786,10862.06,73972.72844,0 -1719433200000,6.805,6.809,6.794,6.799,23727.55,1719433499999,161351.07984,658,12440.27,84589.46829,0 -1719433500000,6.798,6.806,6.793,6.800,22262.09,1719433799999,151333.51579,580,13046.01,88675.47505,0 -1719433800000,6.799,6.807,6.798,6.806,9911.93,1719434099999,67426.08907,375,5013.49,34102.27447,0 -1719434100000,6.806,6.808,6.796,6.808,5434.12,1719434399999,36961.50156,362,2138.87,14551.34635,0 -1719434400000,6.807,6.811,6.805,6.806,5520.11,1719434699999,37583.35980,350,3656.01,24891.74101,0 -1719434700000,6.805,6.808,6.803,6.807,4482.75,1719434999999,30505.78966,222,1544.16,10508.41094,0 -1719435000000,6.808,6.816,6.808,6.815,5186.85,1719435299999,35334.14405,324,3476.69,23683.81872,0 -1719435300000,6.815,6.824,6.814,6.821,5714.96,1719435599999,38958.63025,246,2675.37,18240.01179,0 -1719435600000,6.822,6.827,6.818,6.823,37446.03,1719435899999,255459.32950,579,23980.82,163594.37676,0 -1719435900000,6.823,6.827,6.816,6.817,7272.27,1719436199999,49605.93480,371,2043.78,13941.84942,0 -1719436200000,6.816,6.816,6.803,6.806,17009.45,1719436499999,115855.61206,467,2320.14,15800.11657,0 -1719436500000,6.805,6.806,6.800,6.806,11362.56,1719436799999,77305.53299,372,5811.19,39540.24698,0 -1719436800000,6.805,6.806,6.804,6.804,2312.45,1719437099999,15736.83862,147,794.44,5406.80311,0 -1719437100000,6.804,6.805,6.801,6.801,4528.53,1719437399999,30807.33693,209,1780.55,12113.54393,0 -1719437400000,6.801,6.801,6.797,6.797,5829.39,1719437699999,39629.53949,204,3061.45,20812.42806,0 -1719437700000,6.797,6.798,6.793,6.794,4317.66,1719437999999,29342.62661,193,870.42,5915.75599,0 -1719438000000,6.793,6.807,6.790,6.804,75360.75,1719438299999,512319.78512,786,72777.27,494764.31067,0 -1719438300000,6.804,6.814,6.802,6.814,12227.36,1719438599999,83223.14721,296,9098.02,61934.03377,0 -1719438600000,6.814,6.820,6.812,6.820,18703.10,1719438899999,127484.67347,476,7228.37,49276.70642,0 -1719438900000,6.821,6.821,6.816,6.816,7257.72,1719439199999,49490.65070,189,780.64,5324.50517,0 -1719439200000,6.816,6.823,6.812,6.816,20989.88,1719439499999,143115.22328,686,8877.88,60540.70003,0 -1719439500000,6.817,6.822,6.815,6.815,9959.85,1719439799999,67902.31434,388,5247.42,35775.97403,0 -1719439800000,6.814,6.819,6.811,6.812,11085.88,1719440099999,75548.61515,400,5297.50,36109.23090,0 -1719440100000,6.813,6.816,6.807,6.807,7853.67,1719440399999,53493.03479,394,3886.39,26470.52588,0 -1719440400000,6.807,6.813,6.806,6.807,10019.09,1719440699999,68226.88026,363,4245.34,28909.29042,0 -1719440700000,6.807,6.807,6.803,6.803,5868.92,1719440999999,39937.64976,280,2871.84,19543.44348,0 -1719441000000,6.803,6.807,6.802,6.802,15786.22,1719441299999,107410.37879,415,5401.87,36757.46264,0 -1719441300000,6.802,6.807,6.794,6.796,12697.17,1719441599999,86325.30702,370,4720.78,32094.54446,0 -1719441600000,6.795,6.799,6.794,6.795,4942.25,1719441899999,33589.71745,295,1694.51,11516.07976,0 -1719441900000,6.796,6.806,6.794,6.806,7218.06,1719442199999,49075.33885,302,4190.86,28494.10853,0 -1719442200000,6.805,6.808,6.802,6.808,1983.08,1719442499999,13493.39262,192,951.24,6472.93575,0 -1719442500000,6.807,6.812,6.806,6.806,16455.80,1719442799999,112059.88829,339,4856.05,33069.59767,0 -1719442800000,6.806,6.811,6.805,6.809,12980.49,1719443099999,88367.37187,406,8813.45,59997.92645,0 -1719443100000,6.809,6.810,6.806,6.807,4672.11,1719443399999,31803.40308,245,2420.31,16475.07106,0 -1719443400000,6.808,6.809,6.803,6.803,2364.19,1719443699999,16089.27722,117,267.67,1822.12864,0 -1719443700000,6.802,6.804,6.791,6.793,13279.07,1719443999999,90267.46066,365,8609.41,58523.49469,0 -1719444000000,6.794,6.797,6.786,6.786,13188.08,1719444299999,89539.26701,469,6287.28,42689.16101,0 -1719444300000,6.785,6.793,6.785,6.791,3851.77,1719444599999,26150.15686,249,2589.89,17583.05780,0 -1719444600000,6.790,6.798,6.789,6.796,14139.80,1719444899999,96064.56236,471,7780.91,52858.30951,0 -1719444900000,6.795,6.795,6.787,6.788,4853.95,1719445199999,32956.35135,290,2033.72,13808.39822,0 -1719445200000,6.787,6.794,6.784,6.788,17421.86,1719445499999,118280.45694,416,13911.14,94443.91733,0 -1719445500000,6.789,6.792,6.788,6.788,5429.55,1719445799999,36866.57835,248,2523.11,17131.62749,0 -1719445800000,6.788,6.789,6.786,6.788,8178.85,1719446099999,55517.49123,279,4761.00,32318.49622,0 -1719446100000,6.787,6.790,6.785,6.789,8902.31,1719446399999,60428.10812,306,6279.30,42622.47339,0 -1719446400000,6.789,6.798,6.788,6.798,39501.06,1719446699999,268310.65385,995,26823.68,182192.67503,0 -1719446700000,6.797,6.800,6.785,6.789,29174.82,1719446999999,198167.93117,796,10619.80,72134.62268,0 -1719447000000,6.789,6.795,6.788,6.788,10924.72,1719447299999,74194.33735,460,4189.31,28451.14053,0 -1719447300000,6.789,6.796,6.772,6.794,27189.61,1719447599999,184432.62082,1345,14313.79,97109.57767,0 -1719447600000,6.794,6.795,6.784,6.794,16900.84,1719447899999,114763.97945,880,10321.23,70088.09235,0 -1719447900000,6.793,6.793,6.781,6.787,9344.69,1719448199999,63405.82202,747,5367.67,36418.85737,0 -1719448200000,6.787,6.803,6.781,6.802,14622.32,1719448499999,99357.86724,748,11453.87,77837.72206,0 -1719448500000,6.802,6.813,6.802,6.807,22808.63,1719448799999,155282.78507,692,13423.07,91396.37037,0 -1719448800000,6.807,6.813,6.802,6.802,7336.42,1719449099999,49945.55821,319,1809.73,12320.24003,0 -1719449100000,6.802,6.802,6.787,6.792,13517.08,1719449399999,91825.01178,569,5243.69,35609.54632,0 -1719449400000,6.791,6.800,6.791,6.792,13323.28,1719449699999,90534.03177,405,10242.45,69597.38300,0 -1719449700000,6.791,6.792,6.787,6.788,8942.68,1719449999999,60716.84297,363,3731.25,25336.23567,0 -1719450000000,6.788,6.792,6.766,6.767,29490.80,1719450299999,199835.71357,900,6398.15,43350.86728,0 -1719450300000,6.767,6.773,6.767,6.768,7834.67,1719450599999,53037.75488,459,4388.29,29707.18064,0 -1719450600000,6.766,6.784,6.765,6.774,16508.73,1719450899999,111863.90919,530,6504.89,44066.40906,0 -1719450900000,6.774,6.785,6.753,6.760,30315.27,1719451199999,205135.05862,766,10483.91,70974.24152,0 -1719451200000,6.760,6.783,6.759,6.777,10255.97,1719451499999,69468.15382,418,5338.51,36151.83823,0 -1719451500000,6.776,6.779,6.768,6.773,6824.69,1719451799999,46223.23883,351,3378.53,22882.91889,0 -1719451800000,6.773,6.786,6.773,6.784,11094.33,1719452099999,75232.54066,464,7107.49,48194.73924,0 -1719452100000,6.784,6.790,6.776,6.776,7911.91,1719452399999,53662.56934,394,2794.97,18959.71023,0 -1719452400000,6.776,6.783,6.773,6.782,5423.97,1719452699999,36761.87516,278,3740.53,25354.26728,0 -1719452700000,6.783,6.794,6.780,6.780,8920.34,1719452999999,60528.70319,479,3370.10,22870.92993,0 -1719453000000,6.780,6.786,6.777,6.777,3757.96,1719453299999,25483.16160,275,979.09,6639.27557,0 -1719453300000,6.777,6.786,6.774,6.783,7445.11,1719453599999,50480.88908,331,5249.82,35592.32819,0 -1719453600000,6.784,6.788,6.763,6.765,13861.55,1719453899999,93902.76546,633,3520.87,23862.67005,0 -1719453900000,6.765,6.768,6.759,6.767,10047.77,1719454199999,67958.06482,486,4899.23,33137.64430,0 -1719454200000,6.766,6.789,6.765,6.776,29506.57,1719454499999,199903.96586,753,19563.82,132492.71700,0 -1719454500000,6.776,6.780,6.773,6.777,8568.33,1719454799999,58061.06658,405,5607.01,37996.71642,0 -1719454800000,6.776,6.787,6.773,6.786,4207.23,1719455099999,28521.06727,283,2425.60,16446.68904,0 -1719455100000,6.785,6.788,6.781,6.786,10952.23,1719455399999,74306.69732,434,2645.24,17947.92568,0 -1719455400000,6.786,6.791,6.779,6.791,14689.66,1719455699999,99649.76331,621,5328.39,36147.99648,0 -1719455700000,6.793,6.797,6.782,6.794,11322.93,1719455999999,76884.31230,555,5543.38,37649.23774,0 -1719456000000,6.794,6.797,6.767,6.771,20597.42,1719456299999,139687.95142,769,8367.16,56727.43907,0 -1719456300000,6.771,6.782,6.771,6.773,5433.04,1719456599999,36819.83026,433,2834.78,19213.24990,0 -1719456600000,6.772,6.784,6.771,6.775,8313.71,1719456899999,56356.15856,447,4524.09,30671.70005,0 -1719456900000,6.777,6.781,6.774,6.778,4522.11,1719457199999,30652.61378,265,2044.59,13858.96323,0 -1719457200000,6.778,6.778,6.767,6.774,10092.04,1719457499999,68341.83920,508,2950.96,19983.04633,0 -1719457500000,6.775,6.780,6.774,6.778,17417.57,1719457799999,118043.13173,455,6723.88,45570.09324,0 -1719457800000,6.777,6.786,6.773,6.784,6994.89,1719458099999,47436.84472,350,2672.18,18121.76271,0 -1719458100000,6.784,6.793,6.782,6.792,10667.75,1719458399999,72404.86186,514,5975.98,40563.62674,0 -1719458400000,6.793,6.807,6.792,6.797,34305.99,1719458699999,233299.35835,790,19498.31,132613.05922,0 -1719458700000,6.796,6.796,6.781,6.784,19917.02,1719458999999,135176.56196,511,9941.50,67461.26139,0 -1719459000000,6.783,6.788,6.777,6.784,11783.51,1719459299999,79920.47798,497,4534.53,30757.03321,0 -1719459300000,6.784,6.787,6.779,6.779,7231.84,1719459599999,49067.53361,286,4248.58,28827.68340,0 -1719459600000,6.780,6.783,6.774,6.774,5522.04,1719459899999,37437.39620,346,2409.22,16334.22179,0 -1719459900000,6.774,6.780,6.774,6.774,8578.08,1719460199999,58127.36523,369,2214.44,15007.02207,0 -1719460200000,6.773,6.779,6.771,6.778,3095.79,1719460499999,20976.11060,266,1481.41,10037.38701,0 -1719460500000,6.777,6.777,6.772,6.773,6899.71,1719460799999,46737.86007,274,1149.84,7788.99657,0 -1719460800000,6.774,6.778,6.772,6.776,16856.74,1719461099999,114206.80794,459,7803.21,52870.52306,0 -1719461100000,6.776,6.792,6.776,6.792,19260.63,1719461399999,130635.97285,534,13036.91,88420.87662,0 -1719461400000,6.793,6.800,6.790,6.799,9584.62,1719461699999,65116.92454,331,6327.57,42993.71515,0 -1719461700000,6.800,6.802,6.789,6.789,25677.18,1719461999999,174477.07860,649,3629.46,24667.42438,0 -1719462000000,6.790,6.791,6.781,6.782,21270.63,1719462299999,144364.65338,561,3525.32,23930.12327,0 -1719462300000,6.783,6.784,6.774,6.779,16467.00,1719462599999,111621.19387,434,4498.09,30489.53919,0 -1719462600000,6.780,6.789,6.780,6.786,9408.91,1719462899999,63847.58319,441,4904.99,33281.44694,0 -1719462900000,6.786,6.792,6.785,6.790,11437.78,1719463199999,77649.86643,432,7027.65,47708.75946,0 -1719463200000,6.789,6.793,6.788,6.790,9571.63,1719463499999,64993.75639,397,3054.83,20744.00248,0 -1719463500000,6.789,6.790,6.780,6.786,7279.96,1719463799999,49387.12267,321,3940.68,26727.95461,0 -1719463800000,6.787,6.788,6.779,6.780,5564.06,1719464099999,37746.71194,195,746.40,5063.07692,0 -1719464100000,6.781,6.785,6.779,6.785,6762.49,1719464399999,45862.22332,250,4632.09,31414.64125,0 -1719464400000,6.784,6.794,6.783,6.790,11451.07,1719464699999,77738.38708,438,6595.37,44775.54682,0 -1719464700000,6.790,6.790,6.778,6.779,9163.21,1719464999999,62154.18801,405,1875.27,12720.11816,0 -1719465000000,6.778,6.779,6.761,6.768,24391.93,1719465299999,165103.56567,709,10746.62,72732.91861,0 -1719465300000,6.767,6.767,6.758,6.759,14670.48,1719465599999,99202.42221,495,5579.41,37726.25091,0 -1719465600000,6.760,6.764,6.753,6.754,15728.15,1719465899999,106277.41912,391,4016.18,27144.70201,0 -1719465900000,6.755,6.755,6.742,6.751,26601.76,1719466199999,179560.07957,667,12275.06,82861.29200,0 -1719466200000,6.751,6.757,6.731,6.754,47500.20,1719466499999,320256.12765,1282,24698.29,166541.93935,0 -1719466500000,6.753,6.756,6.748,6.753,9023.82,1719466799999,60932.44356,422,3748.23,25310.35183,0 -1719466800000,6.753,6.762,6.752,6.762,8025.75,1719467099999,54219.22525,280,4797.46,32409.84048,0 -1719467100000,6.761,6.763,6.758,6.762,8606.07,1719467399999,58179.74371,341,3792.34,25636.77275,0 -1719467400000,6.761,6.762,6.741,6.745,10221.93,1719467699999,69015.59510,371,3163.18,21353.21404,0 -1719467700000,6.746,6.748,6.736,6.740,11693.65,1719467999999,78846.99822,378,3287.30,22167.81047,0 -1719468000000,6.740,6.745,6.737,6.738,19835.61,1719468299999,133704.85801,605,10827.02,72985.12251,0 -1719468300000,6.739,6.749,6.732,6.746,12434.25,1719468599999,83785.94499,573,5524.04,37227.58024,0 -1719468600000,6.745,6.746,6.733,6.733,7512.02,1719468899999,50606.99873,419,1808.05,12181.81193,0 -1719468900000,6.733,6.741,6.732,6.741,15387.78,1719469199999,103645.45740,527,8569.68,57722.30995,0 -1719469200000,6.741,6.745,6.739,6.741,8777.89,1719469499999,59184.63204,333,3594.41,24233.40434,0 -1719469500000,6.741,6.756,6.737,6.753,14711.73,1719469799999,99253.36950,511,10164.46,68592.22860,0 -1719469800000,6.753,6.756,6.745,6.745,17192.34,1719470099999,116095.56064,517,9871.77,66664.86335,0 -1719470100000,6.746,6.748,6.733,6.735,10190.51,1719470399999,68689.09942,426,4496.01,30303.65163,0 -1719470400000,6.735,6.741,6.723,6.740,33790.04,1719470699999,227399.98712,961,12505.29,84189.99994,0 -1719470700000,6.740,6.741,6.730,6.739,12973.15,1719470999999,87392.86648,463,4845.23,32641.06792,0 -1719471000000,6.739,6.741,6.734,6.734,5518.39,1719471299999,37178.52326,312,2287.25,15410.27452,0 -1719471300000,6.734,6.750,6.734,6.745,12815.55,1719471599999,86406.54690,465,9995.18,67378.68293,0 -1719471600000,6.744,6.748,6.739,6.743,15045.78,1719471899999,101484.69121,453,9427.66,63599.55078,0 -1719471900000,6.743,6.745,6.731,6.734,11835.77,1719472199999,79723.55517,419,6676.45,44968.44736,0 -1719472200000,6.734,6.738,6.734,6.738,3981.31,1719472499999,26819.87389,247,2189.91,14751.70541,0 -1719472500000,6.738,6.755,6.738,6.742,15674.65,1719472799999,105737.31582,547,9352.70,63088.58457,0 -1719472800000,6.741,6.741,6.730,6.737,9230.50,1719473099999,62174.27503,380,2898.85,19524.64413,0 -1719473100000,6.738,6.743,6.731,6.734,8380.01,1719473399999,56446.90936,342,2022.55,13625.33259,0 -1719473400000,6.733,6.748,6.733,6.735,12463.25,1719473699999,84032.82837,477,6361.72,42890.69895,0 -1719473700000,6.735,6.738,6.728,6.729,12878.33,1719473999999,86685.00332,362,6597.74,44405.24015,0 -1719474000000,6.729,6.732,6.727,6.728,5023.18,1719474299999,33802.46442,300,2365.88,15922.05960,0 -1719474300000,6.728,6.732,6.715,6.728,25311.28,1719474599999,170124.31960,677,7471.06,50236.91156,0 -1719474600000,6.728,6.736,6.727,6.736,5598.19,1719474899999,37681.49718,319,3108.59,20925.24168,0 -1719474900000,6.736,6.743,6.735,6.737,7711.63,1719475199999,51975.75623,308,3160.20,21298.97175,0 -1719475200000,6.738,6.748,6.724,6.748,67670.37,1719475499999,455735.49897,1532,17516.99,118032.95980,0 -1719475500000,6.748,6.750,6.744,6.744,17165.25,1719475799999,115820.62901,610,5803.55,39162.12806,0 -1719475800000,6.743,6.749,6.738,6.745,7448.01,1719476099999,50229.93104,382,3433.92,23156.92656,0 -1719476100000,6.745,6.745,6.737,6.737,6054.68,1719476399999,40811.69561,303,1215.36,8193.09718,0 -1719476400000,6.737,6.744,6.737,6.742,12396.36,1719476699999,83561.81594,378,9019.11,60795.69602,0 -1719476700000,6.742,6.745,6.738,6.744,7492.66,1719476999999,50509.96934,269,2897.70,19535.32065,0 -1719477000000,6.743,6.746,6.731,6.731,14387.53,1719477299999,96953.02056,545,5229.19,35245.28299,0 -1719477300000,6.730,6.734,6.729,6.731,10067.41,1719477599999,67764.74458,432,5503.57,37045.49107,0 -1719477600000,6.731,6.735,6.731,6.731,4616.30,1719477899999,31077.95075,324,2418.83,16284.01812,0 -1719477900000,6.731,6.732,6.727,6.730,10736.07,1719478199999,72246.78873,442,3995.08,26884.06763,0 -1719478200000,6.729,6.730,6.726,6.730,5739.95,1719478499999,38621.19072,334,3927.46,26426.38161,0 -1719478500000,6.730,6.742,6.730,6.735,10860.17,1719478799999,73160.61180,388,6968.04,46937.30833,0 -1719478800000,6.735,6.737,6.730,6.732,20298.78,1719479099999,136675.30301,680,8930.81,60130.42501,0 -1719479100000,6.732,6.740,6.726,6.740,13077.90,1719479399999,88053.06034,490,7918.52,53323.73525,0 -1719479400000,6.741,6.753,6.741,6.743,18265.81,1719479699999,123225.80700,721,11241.86,75831.37507,0 -1719479700000,6.743,6.758,6.742,6.756,12812.40,1719479999999,86512.88316,590,8816.51,59529.70530,0 -1719480000000,6.755,6.758,6.751,6.757,7688.02,1719480299999,51927.36151,353,3386.34,22874.62963,0 -1719480300000,6.758,6.761,6.756,6.757,17267.08,1719480599999,116706.11150,383,10666.60,72094.17964,0 -1719480600000,6.757,6.764,6.757,6.762,8786.70,1719480899999,59406.56012,376,5163.60,34911.56484,0 -1719480900000,6.761,6.778,6.761,6.777,13615.88,1719481199999,92161.53153,411,10642.06,72038.00350,0 -1719481200000,6.777,6.777,6.768,6.769,7840.30,1719481499999,53100.98127,306,1455.37,9855.39451,0 -1719481500000,6.769,6.775,6.769,6.775,7809.64,1719481799999,52894.60534,384,4147.47,28089.29995,0 -1719481800000,6.774,6.785,6.772,6.775,14684.74,1719482099999,99517.13340,521,7023.42,47596.29594,0 -1719482100000,6.775,6.792,6.775,6.784,26230.17,1719482399999,177960.78052,786,15160.68,102865.24114,0 -1719482400000,6.784,6.795,6.782,6.782,28270.65,1719482699999,191936.10164,852,9224.15,62634.40786,0 -1719482700000,6.783,6.783,6.767,6.773,25570.13,1719482999999,173243.75020,655,10882.76,73733.28996,0 -1719483000000,6.774,6.780,6.769,6.772,13356.11,1719483299999,90479.99238,513,7719.97,52293.49712,0 -1719483300000,6.772,6.777,6.770,6.771,6141.36,1719483599999,41597.10698,304,2843.13,19257.36185,0 -1719483600000,6.771,6.781,6.770,6.775,19864.62,1719483899999,134603.53084,454,8213.37,55640.21433,0 -1719483900000,6.776,6.791,6.776,6.790,11705.20,1719484199999,79428.01634,450,8884.75,60287.31388,0 -1719484200000,6.790,6.806,6.785,6.796,35136.45,1719484499999,238775.10234,899,16268.27,110597.32491,0 -1719484500000,6.795,6.797,6.785,6.788,8040.51,1719484799999,54589.50822,397,3590.99,24380.62452,0 -1719484800000,6.787,6.791,6.784,6.787,9949.26,1719485099999,67533.86671,356,5317.44,36095.15240,0 -1719485100000,6.786,6.786,6.777,6.779,8287.53,1719485399999,56191.79777,386,3226.91,21875.84179,0 -1719485400000,6.779,6.782,6.774,6.775,12473.21,1719485699999,84547.64998,423,9721.05,65897.84292,0 -1719485700000,6.774,6.776,6.765,6.766,14009.90,1719485999999,94845.43507,439,2167.42,14675.41875,0 -1719486000000,6.766,6.774,6.762,6.772,18464.73,1719486299999,124956.35004,615,11877.32,80389.33432,0 -1719486300000,6.771,6.774,6.766,6.772,8724.08,1719486599999,59058.91653,343,4943.10,33462.57325,0 -1719486600000,6.773,6.778,6.770,6.773,5244.00,1719486899999,35527.74689,383,3503.08,23733.23275,0 -1719486900000,6.774,6.782,6.774,6.782,8278.53,1719487199999,56114.61377,468,6334.71,42937.75129,0 -1719487200000,6.781,6.783,6.769,6.776,9947.85,1719487499999,67392.70267,351,6322.32,42828.53109,0 -1719487500000,6.776,6.780,6.774,6.774,4279.64,1719487799999,29001.72894,230,2507.47,16992.84890,0 -1719487800000,6.775,6.789,6.774,6.787,13323.58,1719488099999,90360.28272,465,10132.67,68719.69263,0 -1719488100000,6.787,6.795,6.783,6.789,8681.38,1719488399999,58956.44480,385,5024.29,34118.49595,0 -1719488400000,6.789,6.794,6.786,6.786,6314.61,1719488699999,42874.57313,320,3690.05,25056.61229,0 -1719488700000,6.787,6.795,6.782,6.794,9759.51,1719488999999,66254.57905,329,6548.58,44451.83060,0 -1719489000000,6.793,6.793,6.783,6.789,6813.72,1719489299999,46255.61243,280,3459.95,23488.12333,0 -1719489300000,6.788,6.794,6.783,6.783,4319.90,1719489599999,29332.23838,258,1281.87,8705.43947,0 -1719489600000,6.784,6.799,6.782,6.787,37929.83,1719489899999,257523.30734,1063,16421.00,111521.06971,0 -1719489900000,6.786,6.813,6.784,6.810,62984.63,1719490199999,428362.55463,1396,32374.20,220225.36243,0 -1719490200000,6.811,6.816,6.807,6.813,26470.26,1719490499999,180313.67147,921,14031.04,95581.43139,0 -1719490500000,6.813,6.818,6.801,6.808,19328.82,1719490799999,131646.73447,696,8545.05,58208.13236,0 -1719490800000,6.808,6.820,6.807,6.812,17151.37,1719491099999,116856.89114,655,12691.43,86472.12062,0 -1719491100000,6.813,6.822,6.807,6.819,18091.18,1719491399999,123278.76509,550,9606.78,65461.12592,0 -1719491400000,6.819,6.834,6.777,6.792,75998.63,1719491699999,516900.02144,2030,39277.50,267157.10739,0 -1719491700000,6.791,6.800,6.783,6.798,17135.43,1719491999999,116381.17064,731,9867.20,67026.78919,0 -1719492000000,6.797,6.802,6.791,6.792,10079.99,1719492299999,68512.86700,478,5880.79,39963.65756,0 -1719492300000,6.792,6.793,6.782,6.788,14377.53,1719492599999,97570.63334,500,6830.98,46362.53143,0 -1719492600000,6.787,6.802,6.786,6.800,10409.34,1719492899999,70746.44923,430,6719.88,45667.65560,0 -1719492900000,6.800,6.811,6.800,6.809,13060.46,1719493199999,88888.83002,519,5331.05,36286.64146,0 -1719493200000,6.809,6.859,6.806,6.857,80725.40,1719493499999,552330.13196,2272,43361.40,296648.08716,0 -1719493500000,6.857,6.874,6.842,6.855,94697.11,1719493799999,649472.01473,2260,41949.24,287731.00740,0 -1719493800000,6.855,6.862,6.849,6.855,46437.29,1719494099999,318375.19591,1290,24524.45,168147.73679,0 -1719494100000,6.854,6.871,6.851,6.860,39096.51,1719494399999,268322.03820,1024,16925.19,116158.41353,0 -1719494400000,6.859,6.862,6.850,6.850,27153.94,1719494699999,186214.32919,951,15790.47,108292.99926,0 -1719494700000,6.849,6.856,6.836,6.840,27553.84,1719494999999,188624.73785,851,13253.69,90723.78027,0 -1719495000000,6.839,6.868,6.839,6.852,49796.59,1719495299999,341326.14626,1254,23325.47,159874.51601,0 -1719495300000,6.851,6.916,6.850,6.907,268892.43,1719495599999,1853206.43379,2886,152630.04,1051782.25324,0 -1719495600000,6.906,6.914,6.890,6.890,87839.19,1719495899999,606703.16392,1530,46427.17,320693.87556,0 -1719495900000,6.889,6.905,6.880,6.883,44909.35,1719496199999,309521.34031,973,18773.83,129416.91542,0 -1719496200000,6.881,6.885,6.872,6.878,27853.99,1719496499999,191602.10564,897,18217.64,125324.17936,0 -1719496500000,6.878,6.879,6.864,6.878,25645.23,1719496799999,176234.02752,819,12174.94,83668.29793,0 -1719496800000,6.878,6.910,6.871,6.908,78109.34,1719497099999,538296.59490,1928,46414.38,319935.96425,0 -1719497100000,6.907,6.916,6.903,6.916,34082.38,1719497399999,235468.60395,947,14507.77,100251.30992,0 -1719497400000,6.915,6.923,6.908,6.917,19983.87,1719497699999,138198.50024,782,7892.17,54583.26859,0 -1719497700000,6.918,6.922,6.900,6.902,40120.18,1719497999999,277292.00869,1007,20775.27,143596.13697,0 -1719498000000,6.903,6.925,6.900,6.921,27602.52,1719498299999,190858.83741,792,18539.54,128202.20540,0 -1719498300000,6.922,6.929,6.917,6.918,38006.00,1719498599999,263136.35500,917,19912.65,137886.32125,0 -1719498600000,6.917,6.924,6.895,6.901,41504.89,1719498899999,286579.18193,937,17380.00,120019.89165,0 -1719498900000,6.900,6.901,6.881,6.893,30230.94,1719499199999,208250.49798,873,12833.24,88390.92151,0 -1719499200000,6.893,6.895,6.881,6.885,12770.85,1719499499999,87941.37300,527,5758.61,39651.69884,0 -1719499500000,6.885,6.885,6.862,6.865,33829.11,1719499799999,232416.47761,962,10305.15,70817.49397,0 -1719499800000,6.865,6.867,6.852,6.855,41485.23,1719500099999,284485.33102,882,18250.12,125156.51792,0 -1719500100000,6.856,6.864,6.849,6.852,20899.15,1719500399999,143291.93520,648,12934.45,88698.98104,0 -1719500400000,6.852,6.872,6.842,6.870,47767.67,1719500699999,327497.46225,1132,26447.19,181367.69318,0 -1719500700000,6.869,6.873,6.862,6.863,27811.50,1719500999999,190977.09447,723,10540.69,72381.43956,0 -1719501000000,6.864,6.872,6.858,6.864,14838.54,1719501299999,101883.59111,573,7215.83,49550.02036,0 -1719501300000,6.865,6.887,6.865,6.877,31155.20,1719501599999,214282.36812,825,18284.72,125757.19964,0 -1719501600000,6.877,6.877,6.853,6.858,21480.22,1719501899999,147399.09178,704,7594.20,52091.59427,0 -1719501900000,6.859,6.863,6.846,6.848,9758.25,1719502199999,66863.35404,457,4083.16,27979.96325,0 -1719502200000,6.848,6.864,6.847,6.863,21398.58,1719502499999,146700.89503,722,13379.08,91725.74592,0 -1719502500000,6.864,6.865,6.854,6.862,6585.64,1719502799999,45165.72515,399,2733.76,18751.41552,0 -1719502800000,6.862,6.868,6.859,6.861,7384.98,1719503099999,50693.13755,347,2578.07,17697.36446,0 -1719503100000,6.861,6.867,6.861,6.866,8093.09,1719503399999,55551.09767,315,3125.50,21451.96485,0 -1719503400000,6.866,6.869,6.863,6.863,7799.90,1719503699999,53552.33913,372,3328.00,22852.01450,0 -1719503700000,6.862,6.867,6.859,6.865,16300.25,1719503999999,111847.25945,527,3004.44,20615.58799,0 -1719504000000,6.865,6.872,6.863,6.867,34910.42,1719504299999,239699.46730,643,19530.86,134101.92646,0 -1719504300000,6.868,6.883,6.863,6.882,34509.20,1719504599999,237161.36502,712,28265.17,194263.26356,0 -1719504600000,6.883,6.887,6.881,6.884,19656.64,1719504899999,135307.22367,515,5817.66,40050.48210,0 -1719504900000,6.884,6.884,6.866,6.866,9906.45,1719505199999,68147.71111,427,2298.91,15815.95310,0 -1719505200000,6.867,6.869,6.851,6.854,25599.22,1719505499999,175518.38430,654,4589.15,31475.66021,0 -1719505500000,6.853,6.853,6.846,6.850,10214.38,1719505799999,69961.36400,386,3371.13,23090.52774,0 -1719505800000,6.850,6.855,6.836,6.850,29256.54,1719506099999,200198.80114,769,10393.30,71153.65107,0 -1719506100000,6.851,6.858,6.844,6.853,10652.62,1719506399999,72982.36660,482,3010.39,20626.11869,0 -1719506400000,6.854,6.861,6.850,6.860,7042.68,1719506699999,48286.66997,374,4607.97,31594.33113,0 -1719506700000,6.859,6.861,6.845,6.847,10474.85,1719506999999,71775.67013,389,4302.85,29488.78169,0 -1719507000000,6.848,6.851,6.845,6.847,5674.66,1719507299999,38859.32408,265,2838.50,19438.39636,0 -1719507300000,6.847,6.851,6.846,6.846,2579.49,1719507599999,17665.45750,184,1596.81,10935.65872,0 -1719507600000,6.847,6.851,6.845,6.851,7132.89,1719507899999,48841.77992,392,3234.71,22149.48237,0 -1719507900000,6.851,6.862,6.850,6.860,19243.39,1719508199999,131970.94495,490,13422.98,92057.60094,0 -1719508200000,6.859,6.862,6.856,6.858,7762.23,1719508499999,53244.08814,363,3436.82,23574.31171,0 -1719508500000,6.858,6.858,6.852,6.855,11407.91,1719508799999,78195.82727,353,2852.75,19554.02994,0 -1719508800000,6.855,6.867,6.854,6.866,12036.08,1719509099999,82584.13248,485,8918.05,61190.98627,0 -1719509100000,6.867,6.870,6.862,6.870,7227.72,1719509399999,49624.87057,376,4210.97,28913.78962,0 -1719509400000,6.870,7.004,6.866,6.966,432131.36,1719509699999,2998873.87390,6664,296713.11,2056797.07420,0 -1719509700000,6.965,6.980,6.963,6.976,136959.05,1719509999999,954880.68681,2209,57030.11,397612.69659,0 -1719510000000,6.977,6.982,6.965,6.965,55464.00,1719510299999,386861.44249,1212,19717.76,137541.17195,0 -1719510300000,6.965,6.970,6.958,6.958,32508.72,1719510599999,226437.95751,1116,12177.34,84838.92353,0 -1719510600000,6.957,6.964,6.948,6.949,34319.82,1719510899999,238777.13734,979,17899.41,124545.46155,0 -1719510900000,6.948,6.951,6.937,6.941,28416.90,1719511199999,197282.13051,795,12338.13,85656.01917,0 -1719511200000,6.941,6.944,6.931,6.944,31206.82,1719511499999,216451.33328,855,18375.15,127459.28508,0 -1719511500000,6.943,6.954,6.936,6.944,25384.62,1719511799999,176219.30052,655,11698.23,81215.70052,0 -1719511800000,6.945,6.956,6.940,6.952,33378.13,1719512099999,231868.04609,723,20018.96,139065.31060,0 -1719512100000,6.951,6.961,6.946,6.953,31891.79,1719512399999,221798.56761,773,17430.39,121233.60268,0 -1719512400000,6.954,6.961,6.950,6.959,27646.10,1719512699999,192268.59582,567,11817.06,82205.73420,0 -1719512700000,6.959,6.965,6.954,6.964,11391.43,1719512999999,79279.29599,413,6238.19,43416.76512,0 -1719513000000,6.964,6.972,6.961,6.968,16340.42,1719513299999,113837.76889,528,9024.27,62871.66410,0 -1719513300000,6.969,6.980,6.969,6.978,13074.09,1719513599999,91183.22625,603,8916.32,62184.10770,0 -1719513600000,6.979,6.979,6.964,6.966,14090.18,1719513899999,98215.28840,518,3499.35,24391.82096,0 -1719513900000,6.966,6.983,6.965,6.981,21102.42,1719514199999,147109.88343,601,11765.56,82037.94012,0 -1719514200000,6.982,6.983,6.963,6.964,11547.42,1719514499999,80510.98963,517,4210.14,29356.68992,0 -1719514500000,6.965,6.970,6.965,6.969,5738.54,1719514799999,39983.02907,370,3780.55,26341.04426,0 -1719514800000,6.970,7.007,6.963,6.963,118986.27,1719515099999,830964.05654,2545,77618.16,542195.27844,0 -1719515100000,6.963,6.966,6.951,6.953,23479.45,1719515399999,163382.25045,812,8605.51,59881.00147,0 -1719515400000,6.953,6.966,6.952,6.959,21727.44,1719515699999,151193.22058,574,12674.93,88198.95374,0 -1719515700000,6.958,6.969,6.955,6.966,10511.37,1719515999999,73188.62328,494,7581.86,52789.14042,0 -1719516000000,6.966,6.975,6.963,6.973,8314.23,1719516299999,57919.09018,420,6029.90,42005.13065,0 -1719516300000,6.971,6.973,6.967,6.967,7798.24,1719516599999,54356.00987,259,3375.70,23534.82609,0 -1719516600000,6.968,6.977,6.964,6.973,16276.55,1719516899999,113447.87485,566,11500.92,80160.42143,0 -1719516900000,6.972,6.998,6.972,6.997,18944.40,1719517199999,132378.78696,761,12553.55,87711.54830,0 -1719517200000,6.997,7.005,6.991,7.000,31771.95,1719517499999,222395.35112,689,14344.31,100410.86461,0 -1719517500000,7.001,7.005,6.995,6.998,16455.96,1719517799999,115202.05631,594,6614.81,46307.17105,0 -1719517800000,6.998,7.002,6.985,6.987,22282.09,1719518099999,155781.26713,602,5977.49,41792.17743,0 -1719518100000,6.987,7.004,6.984,6.996,27999.44,1719518399999,195840.21743,587,12273.09,85905.64609,0 -1719518400000,6.997,7.021,6.997,7.015,86737.27,1719518699999,607996.39816,1845,63487.77,445027.10015,0 -1719518700000,7.014,7.029,7.013,7.026,37021.23,1719518999999,260023.96449,927,20348.55,142919.61184,0 -1719519000000,7.025,7.033,7.024,7.030,19350.75,1719519299999,136014.05342,789,5581.61,39234.30514,0 -1719519300000,7.029,7.036,7.023,7.026,31579.06,1719519599999,221982.75296,732,8699.79,61161.13200,0 -1719519600000,7.026,7.038,7.019,7.027,39446.43,1719519899999,277310.84939,823,16696.32,117372.98013,0 -1719519900000,7.026,7.036,7.024,7.033,9041.90,1719520199999,63557.19786,315,4027.44,28311.60077,0 -1719520200000,7.033,7.061,7.033,7.061,44575.93,1719520499999,314163.22617,1127,26205.17,184703.60646,0 -1719520500000,7.061,7.105,7.061,7.100,74435.27,1719520799999,527364.83969,1865,37462.53,265389.74222,0 -1719520800000,7.100,7.111,7.086,7.105,49762.31,1719521099999,353205.84065,1249,17739.68,125923.40207,0 -1719521100000,7.104,7.110,7.068,7.068,63426.52,1719521399999,449648.50138,1532,19592.80,138923.87321,0 -1719521400000,7.068,7.069,7.051,7.057,48231.77,1719521699999,340452.20371,1387,20609.29,145476.07805,0 -1719521700000,7.057,7.064,7.054,7.059,19855.97,1719521999999,140146.03891,591,9342.91,65943.85330,0 -1719522000000,7.059,7.086,7.059,7.071,31495.26,1719522299999,222731.85215,911,15414.55,108982.17852,0 -1719522300000,7.072,7.074,7.056,7.066,26500.89,1719522599999,187238.15992,618,14376.99,101575.53989,0 -1719522600000,7.066,7.088,7.063,7.085,20601.63,1719522899999,145791.83592,647,13004.11,92024.68715,0 -1719522900000,7.085,7.085,7.060,7.060,14485.44,1719523199999,102452.01570,481,4926.01,34839.55029,0 -1719523200000,7.059,7.060,7.050,7.050,11284.07,1719523499999,79614.38796,398,4888.26,34491.97338,0 -1719523500000,7.051,7.053,7.035,7.039,53213.58,1719523799999,374682.11779,1076,14755.73,103915.35828,0 -1719523800000,7.038,7.038,7.029,7.036,30941.21,1719524099999,217630.85767,746,11746.33,82635.66936,0 -1719524100000,7.036,7.046,7.032,7.046,20595.12,1719524399999,144971.28815,579,17690.64,124536.11831,0 -1719524400000,7.045,7.048,7.043,7.043,13663.15,1719524699999,96274.22415,420,7497.39,52831.14551,0 -1719524700000,7.044,7.044,7.037,7.037,12730.83,1719524999999,89628.45795,240,1818.89,12806.73155,0 -1719525000000,7.037,7.045,7.037,7.043,13122.85,1719525299999,92399.29501,408,8949.11,63009.18752,0 -1719525300000,7.044,7.044,7.034,7.039,17203.32,1719525599999,121113.64490,418,11502.00,80976.37571,0 -1719525600000,7.039,7.045,7.034,7.043,23242.19,1719525899999,163608.87479,778,13730.28,96660.06035,0 -1719525900000,7.043,7.045,7.039,7.040,7738.83,1719526199999,54487.03309,292,1102.04,7761.10315,0 -1719526200000,7.040,7.042,7.037,7.037,9240.78,1719526499999,65046.37766,374,3350.69,23587.07108,0 -1719526500000,7.037,7.042,7.033,7.038,17048.54,1719526799999,119977.71803,531,6645.89,46769.23363,0 -1719526800000,7.037,7.039,6.963,6.968,408067.47,1719527099999,2852299.93079,5175,96630.50,674500.31106,0 -1719527100000,6.968,6.970,6.943,6.949,112574.72,1719527399999,783118.83358,1735,45918.81,319416.25238,0 -1719527400000,6.949,6.958,6.944,6.957,63784.34,1719527699999,443486.17831,1222,44127.26,306821.56090,0 -1719527700000,6.958,6.962,6.945,6.952,55094.28,1719527999999,383175.33387,1143,34905.51,242759.17521,0 -1719528000000,6.953,6.969,6.953,6.964,45595.05,1719528299999,317416.40583,912,31804.39,221391.06302,0 -1719528300000,6.964,6.975,6.964,6.973,19270.63,1719528599999,134359.63675,625,8382.25,58441.35675,0 -1719528600000,6.973,6.981,6.973,6.977,20084.71,1719528899999,140133.87496,530,10522.54,73418.99072,0 -1719528900000,6.978,6.980,6.974,6.975,15434.22,1719529199999,107675.93595,340,3688.20,25729.45184,0 -1719529200000,6.975,6.985,6.961,6.967,42781.46,1719529499999,298432.25075,889,18879.93,131728.24609,0 -1719529500000,6.967,6.968,6.955,6.956,18244.98,1719529799999,126982.74163,567,6307.40,43899.31620,0 -1719529800000,6.955,6.959,6.954,6.957,4642.65,1719530099999,32298.45458,282,2561.49,17820.12057,0 -1719530100000,6.957,6.963,6.956,6.960,7804.94,1719530399999,54320.36023,355,4600.33,32016.11287,0 -1719530400000,6.960,6.961,6.952,6.952,8937.01,1719530699999,62167.43732,384,1633.77,11364.78143,0 -1719530700000,6.953,6.956,6.952,6.952,4152.34,1719530999999,28873.71658,211,1864.83,12967.73098,0 -1719531000000,6.952,6.961,6.952,6.960,12262.80,1719531299999,85320.00968,381,9042.99,62916.11906,0 -1719531300000,6.961,6.964,6.957,6.963,7388.51,1719531599999,51429.98115,307,5136.91,35757.53377,0 -1719531600000,6.963,6.963,6.958,6.959,3272.67,1719531899999,22780.49500,159,1489.99,10371.44537,0 -1719531900000,6.959,6.966,6.959,6.960,7553.56,1719532199999,52585.08807,376,4075.03,28367.99875,0 -1719532200000,6.959,6.964,6.958,6.958,21460.28,1719532499999,149395.24586,498,14574.36,101462.26763,0 -1719532500000,6.959,6.962,6.953,6.960,13956.78,1719532799999,97113.35032,468,6604.10,45955.61654,0 -1719532800000,6.960,6.961,6.945,6.949,38580.14,1719533099999,268308.50287,1080,13919.97,96807.26841,0 -1719533100000,6.949,6.951,6.938,6.938,22555.23,1719533399999,156643.84713,824,10473.26,72746.49438,0 -1719533400000,6.937,6.948,6.932,6.943,23207.48,1719533699999,161055.97600,858,10574.82,73399.75429,0 -1719533700000,6.943,6.943,6.925,6.926,21238.66,1719533999999,147278.00362,764,6927.82,48047.09804,0 -1719534000000,6.925,6.927,6.917,6.919,26423.09,1719534299999,182880.38566,819,11590.12,80214.68409,0 -1719534300000,6.919,6.926,6.898,6.902,43019.25,1719534599999,297209.79786,1326,15385.66,106290.78420,0 -1719534600000,6.902,6.906,6.891,6.893,35645.31,1719534899999,245912.73934,1051,14855.80,102495.71263,0 -1719534900000,6.893,6.900,6.875,6.876,31541.75,1719535199999,217253.94845,1131,11871.05,81795.90160,0 -1719535200000,6.876,6.887,6.876,6.886,17066.11,1719535499999,117438.25935,681,9887.50,68043.61298,0 -1719535500000,6.887,6.893,6.875,6.879,38936.17,1719535799999,268048.59256,1083,18720.52,128903.20637,0 -1719535800000,6.879,6.880,6.870,6.875,34738.51,1719536099999,238838.16386,847,22590.20,155319.33726,0 -1719536100000,6.875,6.875,6.868,6.874,10857.42,1719536399999,74606.98278,575,5398.66,37098.33411,0 -1719536400000,6.874,6.886,6.870,6.883,21188.46,1719536699999,145724.15690,932,15748.81,108320.88680,0 -1719536700000,6.884,6.902,6.883,6.901,25066.20,1719536999999,172832.86049,766,20407.41,140720.58524,0 -1719537000000,6.900,6.905,6.883,6.901,49492.28,1719537299999,341293.32014,981,33303.79,229688.66860,0 -1719537300000,6.901,6.916,6.899,6.906,29217.86,1719537599999,201801.75819,885,13372.03,92365.37466,0 -1719537600000,6.906,6.921,6.903,6.920,20922.99,1719537899999,144635.18744,706,12366.58,85496.50099,0 -1719537900000,6.920,6.930,6.914,6.918,24257.32,1719538199999,167905.28864,723,7808.55,54048.82192,0 -1719538200000,6.918,6.937,6.911,6.934,32922.43,1719538499999,227973.19459,833,16184.92,112088.61500,0 -1719538500000,6.933,6.955,6.930,6.955,30696.98,1719538799999,213194.43121,1077,21535.02,149592.73781,0 -1719538800000,6.955,6.957,6.931,6.942,31830.26,1719539099999,221101.03283,728,7651.46,53118.29782,0 -1719539100000,6.941,6.941,6.921,6.940,26602.31,1719539399999,184345.82083,761,7697.45,53348.18657,0 -1719539400000,6.940,6.944,6.937,6.942,18100.83,1719539699999,125642.05020,532,8299.20,57613.20990,0 -1719539700000,6.943,6.960,6.943,6.953,14422.08,1719539999999,100282.91259,679,9433.48,65586.38023,0 -1719540000000,6.953,6.968,6.948,6.949,23075.09,1719540299999,160535.35689,846,11138.92,77519.01577,0 -1719540300000,6.948,6.951,6.935,6.943,19834.12,1719540599999,137702.95914,598,4882.78,33901.17200,0 -1719540600000,6.942,6.943,6.933,6.937,10629.64,1719540899999,73743.01643,459,4997.56,34670.13176,0 -1719540900000,6.936,6.955,6.926,6.951,18735.29,1719541199999,130021.21140,711,12833.15,89066.40544,0 -1719541200000,6.951,6.951,6.941,6.945,8315.09,1719541499999,57751.34085,399,3733.82,25931.83975,0 -1719541500000,6.944,6.951,6.924,6.924,16446.05,1719541799999,114070.45117,562,8238.77,57146.79524,0 -1719541800000,6.924,6.933,6.919,6.920,18843.55,1719542099999,130525.23282,690,11657.67,80758.66112,0 -1719542100000,6.920,6.935,6.919,6.933,10573.48,1719542399999,73224.26878,449,6880.32,47638.24220,0 -1719542400000,6.934,6.944,6.929,6.941,8734.66,1719542699999,60577.90598,403,4408.68,30576.09481,0 -1719542700000,6.941,6.942,6.922,6.924,18146.94,1719542999999,125775.79130,666,8882.84,61565.10530,0 -1719543000000,6.924,6.939,6.923,6.938,10986.56,1719543299999,76144.00740,387,6393.11,44310.17194,0 -1719543300000,6.938,6.941,6.929,6.930,6254.02,1719543599999,43368.21649,309,2280.14,15811.08912,0 -1719543600000,6.931,6.932,6.923,6.930,12144.99,1719543899999,84140.36985,631,5205.59,36065.56626,0 -1719543900000,6.930,6.930,6.924,6.927,6424.62,1719544199999,44510.16572,348,4023.21,27873.76590,0 -1719544200000,6.926,6.933,6.925,6.926,4252.27,1719544499999,29458.71618,265,1749.95,12123.04031,0 -1719544500000,6.926,6.937,6.926,6.930,5936.59,1719544799999,41147.51593,332,1885.13,13065.22132,0 -1719544800000,6.929,6.938,6.923,6.924,6422.61,1719545099999,44514.93207,341,1841.80,12767.45348,0 -1719545100000,6.923,6.939,6.923,6.939,6087.56,1719545399999,42180.92882,272,4035.42,27964.31792,0 -1719545400000,6.938,6.952,6.934,6.950,10787.80,1719545699999,74894.94756,422,5049.04,35058.70447,0 -1719545700000,6.952,6.955,6.943,6.945,8287.33,1719545999999,57575.58267,380,2095.53,14559.44147,0 -1719546000000,6.946,6.954,6.944,6.944,7048.81,1719546299999,48991.26370,286,3260.85,22663.46502,0 -1719546300000,6.944,6.950,6.941,6.948,11213.04,1719546599999,77884.62422,462,4580.73,31814.16856,0 -1719546600000,6.949,6.951,6.942,6.944,13257.15,1719546899999,92100.67352,459,4586.15,31861.21208,0 -1719546900000,6.944,6.944,6.938,6.943,7174.62,1719547199999,49799.36571,329,2866.99,19899.80861,0 -1719547200000,6.942,6.950,6.927,6.927,18040.40,1719547499999,125228.22662,654,10328.39,71723.25943,0 -1719547500000,6.928,6.942,6.926,6.940,10216.25,1719547799999,70836.60099,400,6990.39,48471.37097,0 -1719547800000,6.941,6.950,6.937,6.950,8701.17,1719548099999,60419.43196,374,4376.02,30391.31568,0 -1719548100000,6.950,6.956,6.942,6.949,30999.60,1719548399999,215404.53745,647,12847.01,89309.19845,0 -1719548400000,6.949,6.949,6.925,6.935,26102.96,1719548699999,180946.28589,493,10924.63,75746.32545,0 -1719548700000,6.935,6.936,6.922,6.931,24267.22,1719548999999,168115.39084,565,12926.95,89554.47113,0 -1719549000000,6.931,6.957,6.931,6.955,9697.02,1719549299999,67349.13948,534,5117.66,35542.33782,0 -1719549300000,6.955,6.960,6.950,6.958,19174.59,1719549599999,133383.11892,563,11682.32,81265.85000,0 -1719549600000,6.957,6.969,6.957,6.966,13831.48,1719549899999,96340.51072,469,10258.45,71454.40017,0 -1719549900000,6.965,6.971,6.961,6.961,17491.64,1719550199999,121874.73225,543,6706.95,46736.41839,0 -1719550200000,6.961,6.964,6.943,6.946,16465.00,1719550499999,114496.83022,487,5889.00,40956.78645,0 -1719550500000,6.945,6.949,6.944,6.948,9129.17,1719550799999,63407.31034,228,2746.30,19076.91000,0 -1719550800000,6.947,6.948,6.934,6.935,17821.83,1719551099999,123664.09717,553,10371.66,71960.89488,0 -1719551100000,6.936,6.947,6.935,6.946,6444.59,1719551399999,44718.24132,269,2849.18,19774.25567,0 -1719551400000,6.945,6.946,6.928,6.933,5785.64,1719551699999,40127.86153,359,3420.22,23717.10837,0 -1719551700000,6.933,6.936,6.928,6.928,5392.27,1719551999999,37384.67175,310,2938.97,20377.54315,0 -1719552000000,6.929,6.933,6.921,6.927,30071.63,1719552299999,208315.87024,582,11954.97,82828.00654,0 -1719552300000,6.927,6.932,6.925,6.928,3670.12,1719552599999,25427.16891,259,1728.70,11976.40713,0 -1719552600000,6.929,6.940,6.926,6.938,8508.09,1719552899999,58994.80472,398,3852.86,26711.38507,0 -1719552900000,6.937,6.938,6.924,6.924,6585.83,1719553199999,45655.91620,380,3023.98,20959.93094,0 -1719553200000,6.924,6.925,6.912,6.915,23159.04,1719553499999,160224.89451,684,6447.60,44612.35140,0 -1719553500000,6.915,6.918,6.910,6.913,8743.76,1719553799999,60458.50605,426,5077.48,35109.33021,0 -1719553800000,6.914,6.923,6.910,6.910,7809.38,1719554099999,54018.79905,417,3772.01,26094.33979,0 -1719554100000,6.910,6.913,6.908,6.909,6862.97,1719554399999,47426.82963,317,3772.96,26074.68749,0 -1719554400000,6.908,6.914,6.906,6.911,11896.10,1719554699999,82209.83154,518,6604.91,45648.77349,0 -1719554700000,6.911,6.917,6.911,6.912,10901.13,1719554999999,75373.25757,499,5484.25,37920.55124,0 -1719555000000,6.912,6.924,6.909,6.914,10712.35,1719555299999,74104.60578,475,6478.23,44823.73807,0 -1719555300000,6.914,6.914,6.899,6.908,10878.33,1719555599999,75099.08528,421,3555.38,24547.37470,0 -1719555600000,6.908,6.911,6.902,6.903,3386.51,1719555899999,23392.65249,276,2143.10,14804.73828,0 -1719555900000,6.902,6.907,6.902,6.906,3607.23,1719556199999,24907.41725,239,1587.39,10961.22740,0 -1719556200000,6.906,6.916,6.901,6.903,17975.27,1719556499999,124148.89961,535,5430.64,37515.29903,0 -1719556500000,6.904,6.921,6.904,6.915,23570.18,1719556799999,162921.61406,670,11118.31,76831.70231,0 -1719556800000,6.915,6.918,6.911,6.911,8425.08,1719557099999,58259.00753,361,3824.89,26450.51107,0 -1719557100000,6.910,6.912,6.904,6.910,5768.85,1719557399999,39851.78928,329,4126.31,28505.00658,0 -1719557400000,6.909,6.913,6.907,6.909,3898.87,1719557699999,26942.46478,229,2047.84,14150.65653,0 -1719557700000,6.909,6.912,6.906,6.912,6021.25,1719557999999,41598.78482,319,4717.05,32588.75412,0 -1719558000000,6.911,6.916,6.909,6.915,4101.12,1719558299999,28349.83380,337,2038.60,14092.96283,0 -1719558300000,6.916,6.916,6.904,6.904,8734.97,1719558599999,60379.79199,331,4663.67,32243.00422,0 -1719558600000,6.904,6.913,6.903,6.910,9227.61,1719558899999,63749.75600,411,7106.89,49098.38437,0 -1719558900000,6.911,6.911,6.904,6.905,8709.82,1719559199999,60167.04495,339,4296.53,29681.67231,0 -1719559200000,6.904,6.906,6.891,6.896,16486.68,1719559499999,113710.26058,546,4302.44,29666.34500,0 -1719559500000,6.895,6.901,6.893,6.896,7856.46,1719559799999,54186.19343,340,4965.44,34247.55871,0 -1719559800000,6.896,6.909,6.886,6.905,26938.14,1719560099999,185743.67353,892,13665.11,94266.94520,0 -1719560100000,6.904,6.908,6.901,6.904,7287.54,1719560399999,50315.98671,387,2674.87,18468.16465,0 -1719560400000,6.904,6.908,6.902,6.907,5439.63,1719560699999,37562.59748,281,3496.22,24141.93557,0 -1719560700000,6.907,6.908,6.890,6.895,22913.81,1719560999999,158046.24509,588,13204.51,91084.62318,0 -1719561000000,6.894,6.934,6.893,6.929,27804.88,1719561299999,192369.62118,940,20928.98,144831.80147,0 -1719561300000,6.930,6.935,6.924,6.925,20676.92,1719561599999,143276.16682,678,12352.41,85596.49069,0 -1719561600000,6.926,6.934,6.920,6.924,31931.30,1719561899999,221174.09204,864,12085.87,83744.84677,0 -1719561900000,6.923,6.924,6.911,6.911,18027.57,1719562199999,124713.86837,663,8676.83,60030.82625,0 -1719562200000,6.910,6.919,6.903,6.917,14984.99,1719562499999,103559.24128,734,7176.25,49601.61920,0 -1719562500000,6.917,6.925,6.915,6.919,5211.77,1719562799999,36066.91178,396,2880.71,19934.46988,0 -1719562800000,6.918,6.921,6.916,6.919,4022.16,1719563099999,27827.03606,269,2151.02,14882.44302,0 -1719563100000,6.920,6.921,6.914,6.916,6254.45,1719563399999,43266.66411,247,3667.42,25373.08805,0 -1719563400000,6.914,6.918,6.911,6.917,8667.45,1719563699999,59932.92365,406,4050.35,28005.58415,0 -1719563700000,6.918,6.929,6.916,6.922,8084.42,1719563999999,55960.33098,506,4434.42,30695.41803,0 -1719564000000,6.922,6.926,6.918,6.923,8339.33,1719564299999,57719.37596,341,3983.37,27568.87866,0 -1719564300000,6.924,6.930,6.919,6.923,6073.96,1719564599999,42054.12820,333,2387.68,16529.94248,0 -1719564600000,6.921,6.921,6.916,6.917,11270.42,1719564899999,77977.99042,274,3022.72,20909.81339,0 -1719564900000,6.918,6.928,6.918,6.926,7675.70,1719565199999,53141.28933,226,3587.79,24839.27102,0 -1719565200000,6.925,6.926,6.917,6.921,13461.48,1719565499999,93173.73910,434,3713.15,25698.19608,0 -1719565500000,6.922,6.924,6.914,6.914,11591.35,1719565799999,80207.83637,469,5872.56,40630.51826,0 -1719565800000,6.915,6.923,6.915,6.919,7531.34,1719566099999,52115.42885,405,3937.15,27241.73724,0 -1719566100000,6.919,6.921,6.912,6.913,9040.25,1719566399999,62528.89742,402,3367.61,23292.01894,0 -1719566400000,6.912,6.920,6.906,6.907,6072.71,1719566699999,41982.13885,291,2703.62,18692.24590,0 -1719566700000,6.907,6.917,6.903,6.916,14266.41,1719566999999,98579.81657,456,8813.18,60913.05713,0 -1719567000000,6.917,6.921,6.912,6.912,11683.88,1719567299999,80806.08719,464,2011.12,13907.52252,0 -1719567300000,6.913,6.922,6.909,6.921,5750.36,1719567599999,39759.04721,382,3377.14,23352.13974,0 -1719567600000,6.922,6.931,6.922,6.929,5568.20,1719567899999,38573.41324,295,3878.00,26862.49419,0 -1719567900000,6.929,6.940,6.925,6.939,15071.68,1719568199999,104481.50429,459,12584.22,87242.99490,0 -1719568200000,6.938,6.946,6.936,6.941,38828.89,1719568499999,269515.54731,531,16985.31,117907.84361,0 -1719568500000,6.941,6.947,6.940,6.946,6583.89,1719568799999,45714.99664,261,4165.45,28924.20627,0 -1719568800000,6.946,6.951,6.942,6.942,13905.60,1719569099999,96596.03036,531,4470.24,31055.24258,0 -1719569100000,6.943,6.950,6.940,6.944,12147.10,1719569399999,84353.02931,425,6583.42,45721.17891,0 -1719569400000,6.943,6.949,6.943,6.946,4694.64,1719569699999,32603.97346,282,2877.07,19980.92022,0 -1719569700000,6.947,6.949,6.936,6.943,15498.44,1719569999999,107576.26688,428,3845.98,26704.43461,0 -1719570000000,6.943,6.953,6.939,6.952,15899.90,1719570299999,110448.66061,434,8783.50,61006.52830,0 -1719570300000,6.953,6.960,6.951,6.957,23238.11,1719570599999,161655.03998,518,14217.46,98911.82057,0 -1719570600000,6.956,6.957,6.947,6.952,14720.31,1719570899999,102334.36263,445,7383.73,51327.10617,0 -1719570900000,6.951,6.959,6.949,6.954,5719.85,1719571199999,39771.84982,339,2570.32,17875.48912,0 -1719571200000,6.953,6.958,6.951,6.957,7090.67,1719571499999,49317.79377,239,3837.55,26691.73299,0 -1719571500000,6.957,6.959,6.948,6.948,9890.82,1719571799999,68799.29721,385,5451.47,37923.74726,0 -1719571800000,6.948,6.951,6.943,6.947,11488.10,1719572099999,79803.16528,345,5058.71,35147.25731,0 -1719572100000,6.946,6.948,6.943,6.943,6587.53,1719572399999,45754.70593,270,2282.46,15854.57919,0 -1719572400000,6.944,6.948,6.942,6.943,9416.31,1719572699999,65393.89605,367,3612.55,25087.75955,0 -1719572700000,6.942,6.946,6.938,6.942,12388.64,1719572999999,85994.41132,352,3074.66,21341.22029,0 -1719573000000,6.941,6.943,6.939,6.939,7991.36,1719573299999,55463.62646,267,2368.44,16438.74463,0 -1719573300000,6.940,6.957,6.939,6.956,13287.05,1719573599999,92300.81259,497,10400.15,72248.04699,0 -1719573600000,6.956,6.962,6.955,6.957,23686.30,1719573899999,164821.41214,551,13100.76,91170.53639,0 -1719573900000,6.957,6.970,6.957,6.967,20410.06,1719574199999,142162.65462,512,16066.92,111908.63570,0 -1719574200000,6.967,6.972,6.966,6.972,16684.82,1719574499999,116270.05328,465,9736.37,67850.92812,0 -1719574500000,6.972,6.981,6.971,6.977,21194.36,1719574799999,147856.07071,725,13421.61,93635.10650,0 -1719574800000,6.977,6.978,6.972,6.972,7744.72,1719575099999,54020.16927,389,3491.69,24356.37468,0 -1719575100000,6.972,6.973,6.963,6.969,23197.03,1719575399999,161654.37287,592,14898.10,103834.69667,0 -1719575400000,6.969,6.973,6.964,6.964,10184.29,1719575699999,70977.32120,391,5269.66,36730.45325,0 -1719575700000,6.965,6.974,6.964,6.972,11519.85,1719575999999,80288.33773,338,8588.47,59866.51505,0 -1719576000000,6.972,6.984,6.969,6.980,51958.13,1719576299999,362595.26918,1092,24209.59,168955.56888,0 -1719576300000,6.981,6.997,6.980,6.991,24788.82,1719576599999,173257.02670,805,18365.71,128356.58036,0 -1719576600000,6.991,6.998,6.985,6.996,22371.24,1719576899999,156392.84338,578,17692.25,123681.37526,0 -1719576900000,6.996,7.015,6.994,7.006,52083.68,1719577199999,364835.61672,985,17196.58,120516.13106,0 -1719577200000,7.006,7.007,6.992,6.994,17899.37,1719577499999,125292.05609,596,6095.93,42659.66579,0 -1719577500000,6.993,7.015,6.987,7.014,18781.62,1719577799999,131542.16453,601,12793.20,89613.63350,0 -1719577800000,7.014,7.022,6.971,6.997,104313.63,1719578099999,729543.89771,2882,48563.88,339727.42986,0 -1719578100000,6.997,7.012,6.990,7.009,14200.47,1719578399999,99425.37301,774,8217.11,57545.12854,0 -1719578400000,7.008,7.008,6.972,6.978,21891.82,1719578699999,152900.07083,834,10163.54,70964.18426,0 -1719578700000,6.977,6.978,6.966,6.972,32845.04,1719578999999,228967.57052,872,18273.24,127402.18526,0 -1719579000000,6.972,6.974,6.955,6.967,38215.87,1719579299999,266111.43794,863,18238.70,126993.71112,0 -1719579300000,6.967,6.968,6.956,6.965,15876.13,1719579599999,110533.50075,528,8744.19,60879.70832,0 -1719579600000,6.965,6.971,6.933,6.935,83007.32,1719579899999,577104.22620,2099,44755.97,311270.54002,0 -1719579900000,6.935,6.951,6.923,6.942,38283.49,1719580199999,265570.47807,966,15314.35,106215.20913,0 -1719580200000,6.942,6.962,6.942,6.951,25735.76,1719580499999,178911.12571,706,11746.17,81653.75503,0 -1719580500000,6.951,6.953,6.937,6.952,17127.62,1719580799999,118944.97016,596,8335.04,57891.61274,0 -1719580800000,6.952,6.959,6.947,6.954,14977.11,1719581099999,104129.46861,421,6282.85,43682.41051,0 -1719581100000,6.955,6.960,6.953,6.955,12153.23,1719581399999,84531.39153,351,6827.77,47489.93762,0 -1719581400000,6.956,6.957,6.942,6.944,12515.56,1719581699999,86998.94527,553,5772.68,40122.71909,0 -1719581700000,6.944,6.974,6.944,6.974,18331.14,1719581999999,127552.26020,692,14267.38,99265.51463,0 -1719582000000,6.973,6.998,6.971,6.992,32422.22,1719582299999,226392.36993,1061,18316.26,127876.54014,0 -1719582300000,6.992,6.992,6.972,6.977,14113.79,1719582599999,98510.36229,646,7311.75,51032.01271,0 -1719582600000,6.976,6.984,6.963,6.963,21676.28,1719582899999,151177.96141,727,9583.71,66857.34178,0 -1719582900000,6.963,6.965,6.928,6.947,44359.48,1719583199999,308069.88136,1299,21254.83,147618.98297,0 -1719583200000,6.948,6.973,6.947,6.966,26466.18,1719583499999,184220.71491,928,14371.69,100037.24593,0 -1719583500000,6.966,6.988,6.963,6.985,29515.49,1719583799999,206006.55392,919,20521.72,143229.71534,0 -1719583800000,6.986,6.990,6.975,6.983,46741.39,1719584099999,326345.06816,1178,20593.06,143784.92666,0 -1719584100000,6.984,6.988,6.944,6.958,55648.94,1719584399999,387259.02784,1517,28585.98,198876.01615,0 -1719584400000,6.957,6.963,6.944,6.953,35074.67,1719584699999,243838.66946,1050,16476.62,114535.92042,0 -1719584700000,6.953,6.974,6.951,6.958,27706.04,1719584999999,192896.49455,771,15724.66,109514.04460,0 -1719585000000,6.957,6.972,6.948,6.948,17304.72,1719585299999,120513.15317,669,11510.40,80163.35675,0 -1719585300000,6.947,6.962,6.941,6.955,27304.21,1719585599999,189786.60747,947,14515.84,100903.38730,0 -1719585600000,6.955,6.960,6.941,6.949,43743.92,1719585899999,303972.66214,1107,17675.46,122829.04311,0 -1719585900000,6.949,6.969,6.949,6.963,42895.70,1719586199999,298500.99233,1164,20539.30,142920.90023,0 -1719586200000,6.963,6.963,6.933,6.943,56115.83,1719586499999,389711.46247,1314,23535.94,163460.22782,0 -1719586500000,6.942,6.952,6.930,6.949,51266.29,1719586799999,355777.56734,1153,26691.79,185271.24105,0 -1719586800000,6.948,6.957,6.940,6.953,41600.19,1719587099999,289009.08797,1047,25355.56,176160.97721,0 -1719587100000,6.954,6.961,6.944,6.955,26392.78,1719587399999,183528.20787,739,6993.57,48636.63671,0 -1719587400000,6.954,6.966,6.946,6.957,23001.78,1719587699999,159968.19588,714,15357.82,106797.49117,0 -1719587700000,6.959,6.962,6.934,6.958,28782.79,1719587999999,199957.32368,1042,18124.44,125928.28286,0 -1719588000000,6.959,6.970,6.958,6.967,22116.96,1719588299999,154054.39681,708,10880.83,75794.85319,0 -1719588300000,6.967,6.981,6.964,6.976,14557.45,1719588599999,101485.40147,619,8600.97,59967.51166,0 -1719588600000,6.975,6.976,6.959,6.968,19286.47,1719588899999,134395.77987,604,9842.02,68588.70499,0 -1719588900000,6.968,6.968,6.957,6.964,14554.84,1719589199999,101348.48039,565,9467.94,65928.74073,0 -1719589200000,6.964,6.971,6.951,6.956,15545.09,1719589499999,108209.65425,601,7847.64,54630.64455,0 -1719589500000,6.955,6.961,6.951,6.956,10074.18,1719589799999,70067.65444,506,6113.35,42518.68011,0 -1719589800000,6.956,6.974,6.956,6.969,21480.68,1719590099999,149565.24592,684,12280.91,85495.05765,0 -1719590100000,6.971,6.992,6.960,6.960,57753.16,1719590399999,402970.21562,1431,23873.26,166609.35119,0 -1719590400000,6.961,6.968,6.950,6.953,18133.84,1719590699999,126184.57211,756,6614.97,46040.83392,0 -1719590700000,6.953,6.953,6.937,6.940,36212.73,1719590999999,251479.50466,940,10527.93,73104.29983,0 -1719591000000,6.940,6.953,6.936,6.953,40373.25,1719591299999,280363.70449,984,20762.52,144209.73871,0 -1719591300000,6.952,6.954,6.931,6.938,33439.96,1719591599999,232026.39894,871,13198.19,91566.01227,0 -1719591600000,6.937,6.939,6.919,6.924,33754.92,1719591899999,233902.57446,864,10814.81,74942.02363,0 -1719591900000,6.925,6.938,6.923,6.929,9797.35,1719592199999,67903.35683,483,4418.92,30620.95046,0 -1719592200000,6.930,6.936,6.920,6.936,12847.12,1719592499999,89006.78852,581,5081.66,35211.44882,0 -1719592500000,6.936,6.936,6.920,6.923,8617.02,1719592799999,59681.81127,409,3173.34,21978.21081,0 -1719592800000,6.923,6.932,6.903,6.908,56410.92,1719593099999,390302.28725,1628,31465.13,217736.28635,0 -1719593100000,6.906,6.909,6.856,6.888,116618.53,1719593399999,802260.76261,3033,51292.84,352899.53458,0 -1719593400000,6.889,6.898,6.861,6.896,65765.01,1719593699999,452634.66382,1804,28821.12,198363.20988,0 -1724543700000,5.339,5.344,5.336,5.342,27127.58,1724543999999,144873.71780,849,14749.56,78772.66112,0 -1724544000000,5.342,5.346,5.320,5.323,121345.36,1724544299999,647424.43140,2410,50677.76,270457.67850,0 -1724544300000,5.323,5.337,5.318,5.325,109448.32,1724544599999,582994.13343,1746,56940.36,303284.06708,0 -1724544600000,5.324,5.326,5.316,5.322,42022.72,1724544899999,223617.00575,969,27483.26,146252.24907,0 -1724544900000,5.322,5.327,5.310,5.324,54062.67,1724545199999,287617.06071,1029,26982.88,143571.84449,0 -1724545200000,5.324,5.337,5.322,5.331,42804.32,1724545499999,228151.07895,869,28250.51,150578.01902,0 -1724545500000,5.330,5.339,5.328,5.328,24643.61,1724545799999,131456.12176,661,13992.84,74647.81636,0 -1724545800000,5.328,5.329,5.312,5.319,40891.21,1724546099999,217532.06531,942,20826.47,110802.77341,0 -1724546100000,5.319,5.322,5.301,5.308,46867.83,1724546399999,248788.00621,967,11620.55,61701.29885,0 -1724546400000,5.307,5.308,5.282,5.283,92637.75,1724546699999,490142.24127,1400,17566.69,92952.72663,0 -1724546700000,5.283,5.286,5.264,5.267,60299.29,1724546999999,318211.02564,1241,21534.36,113670.23703,0 -1724547000000,5.267,5.267,5.247,5.253,48697.95,1724547299999,256019.82655,1073,20588.91,108238.88411,0 -1724547300000,5.254,5.257,5.208,5.236,512660.24,1724547599999,2678080.67118,5959,196460.08,1026727.94798,0 -1724547600000,5.236,5.296,5.236,5.296,197163.35,1724547899999,1038065.52048,2936,105659.82,556297.45666,0 -1724547900000,5.295,5.308,5.295,5.298,87934.68,1724548199999,466202.07813,1476,49884.36,264472.02067,0 -1724548200000,5.299,5.302,5.263,5.268,91753.28,1724548499999,484256.63745,1480,46021.48,242851.12958,0 -1724548500000,5.268,5.294,5.260,5.290,139198.84,1724548799999,734950.20476,1761,92858.16,490315.35139,0 -1724548800000,5.290,5.292,5.257,5.257,47285.75,1724549099999,249414.51474,1007,14531.94,76631.36666,0 -1724549100000,5.258,5.259,5.238,5.242,52565.17,1724549399999,275901.73435,1071,19422.26,101926.61980,0 -1724549400000,5.242,5.243,5.174,5.186,319784.12,1724549699999,1664264.39914,4037,88385.99,459795.02386,0 -1724549700000,5.187,5.196,5.153,5.165,197808.39,1724549999999,1022754.91380,2388,68661.45,355226.20161,0 -1724550000000,5.166,5.176,5.153,5.161,90652.88,1724550299999,468134.76442,1402,39158.05,202232.86002,0 -1724550300000,5.161,5.166,5.130,5.166,185689.85,1724550599999,955435.32687,2394,78126.30,402189.42319,0 -1724550600000,5.166,5.179,5.158,5.169,56857.25,1724550899999,293786.05719,1055,30714.86,158674.78315,0 -1724550900000,5.170,5.180,5.166,5.171,72781.91,1724551199999,376689.53341,966,37307.59,193085.26241,0 -1724551200000,5.171,5.208,5.171,5.207,103143.25,1724551499999,535154.07483,1532,63353.40,328707.07089,0 -1724551500000,5.208,5.215,5.188,5.199,56679.51,1724551799999,295162.94235,948,30505.27,158890.07718,0 -1724551800000,5.198,5.219,5.198,5.207,119156.36,1724552099999,620898.15513,1480,77221.72,402336.51493,0 -1724552100000,5.207,5.208,5.191,5.196,68530.51,1724552399999,356294.19131,940,29729.09,154544.56810,0 -1724552400000,5.195,5.218,5.195,5.216,44271.10,1724552699999,230613.98589,809,24160.78,125857.14483,0 -1724552700000,5.217,5.219,5.204,5.206,29676.42,1724552999999,154633.44675,503,13445.35,70046.20120,0 -1724553000000,5.207,5.226,5.205,5.225,50640.39,1724553299999,264206.10615,840,33659.20,175588.26539,0 -1724553300000,5.225,5.234,5.218,5.233,49051.63,1724553599999,256369.60751,736,25888.67,135307.27677,0 -1724553600000,5.233,5.242,5.232,5.240,33011.34,1724553899999,172864.90748,618,20051.84,105003.79221,0 -1724553900000,5.241,5.246,5.233,5.239,32895.09,1724554199999,172390.60772,594,15831.66,82950.78275,0 -1724554200000,5.238,5.243,5.230,5.233,34593.61,1724554499999,181140.33886,525,10760.15,56334.88437,0 -1724554500000,5.232,5.240,5.229,5.236,37487.75,1724554799999,196207.97112,533,16798.57,87911.39127,0 -1724554800000,5.236,5.242,5.219,5.220,41179.03,1724555099999,215401.98319,748,17056.68,89212.76112,0 -1724555100000,5.220,5.231,5.218,5.226,19083.51,1724555399999,99691.61443,476,11202.48,58526.23668,0 -1724555400000,5.226,5.234,5.225,5.228,12738.18,1724555699999,66610.20082,378,6279.13,32834.79346,0 -1724555700000,5.228,5.228,5.219,5.219,10232.11,1724555999999,53463.68981,356,4521.98,23627.03734,0 -1724556000000,5.219,5.220,5.210,5.220,22828.94,1724556299999,119059.53891,551,12965.98,67623.94225,0 -1724556300000,5.220,5.226,5.207,5.221,86105.66,1724556599999,449177.26179,955,51812.84,270284.85886,0 -1724556600000,5.221,5.221,5.203,5.204,45960.01,1724556899999,239547.46539,820,9627.39,50183.16503,0 -1724556900000,5.203,5.206,5.175,5.201,219681.50,1724557199999,1140312.58856,3269,85568.79,444349.05922,0 -1724557200000,5.201,5.215,5.194,5.194,84599.79,1724557499999,440434.25686,1710,32340.27,168369.50351,0 -1724557500000,5.194,5.222,5.186,5.198,212101.89,1724557799999,1103793.59059,2954,111870.25,582147.74979,0 -1724557800000,5.198,5.229,5.189,5.200,986602.61,1724558099999,5138550.63105,9614,501114.75,2610631.97778,0 -1724558100000,5.199,5.233,5.180,5.233,292972.78,1724558399999,1524047.33769,3431,136082.24,708073.93328,0 -1724558400000,5.233,5.235,5.204,5.207,90049.22,1724558699999,470317.40813,1673,43175.66,225522.19637,0 -1724558700000,5.205,5.210,5.187,5.195,67137.16,1724558999999,348942.07441,1312,30554.76,158788.63014,0 -1724559000000,5.195,5.203,5.179,5.183,43888.76,1724559299999,227710.81454,913,25261.76,131065.46031,0 -1724559300000,5.184,5.198,5.174,5.198,54606.91,1724559599999,283043.66342,1045,25003.90,129630.39731,0 -1724559600000,5.199,5.211,5.199,5.206,49246.17,1724559899999,256225.56370,799,24556.10,127777.05823,0 -1724559900000,5.205,5.210,5.203,5.208,32896.72,1724560199999,171288.53397,545,22219.60,115698.18842,0 -1724560200000,5.208,5.217,5.201,5.211,38375.17,1724560499999,199909.47308,650,20411.55,106305.83144,0 -1724560500000,5.210,5.223,5.209,5.221,25094.31,1724560799999,130971.63107,539,14409.99,75200.83485,0 -1724560800000,5.221,5.222,5.212,5.218,24481.81,1724561099999,127694.13908,538,14400.08,75114.06374,0 -1724561100000,5.218,5.224,5.215,5.216,16093.99,1724561399999,83983.62502,412,8205.11,42815.52485,0 -1724561400000,5.215,5.216,5.204,5.206,28701.49,1724561699999,149514.75558,440,7798.35,40641.43907,0 -1724561700000,5.205,5.223,5.205,5.217,14441.87,1724561999999,75305.06765,453,10499.64,54746.43967,0 -1724562000000,5.217,5.219,5.202,5.207,111208.81,1724562299999,579250.35106,1257,60953.49,317548.90667,0 -1724562300000,5.207,5.224,5.203,5.209,70142.93,1724562599999,365752.98966,1091,41985.48,218998.02335,0 -1724562600000,5.209,5.219,5.209,5.215,42461.70,1724562899999,221313.09001,857,26798.27,139664.90387,0 -1724562900000,5.216,5.226,5.212,5.215,43507.08,1724563199999,227111.12447,884,25949.88,135473.42023,0 -1724563200000,5.215,5.225,5.209,5.219,22184.04,1724563499999,115726.31367,586,11536.02,60184.40801,0 -1724563500000,5.220,5.229,5.220,5.224,24661.17,1724563799999,128865.67641,580,14443.95,75470.97237,0 -1724563800000,5.224,5.229,5.213,5.229,24772.83,1724564099999,129393.61727,675,16168.49,84461.02290,0 -1724564100000,5.229,5.234,5.217,5.217,22326.21,1724564399999,116713.41016,612,9821.93,51360.95746,0 -1724564400000,5.216,5.218,5.207,5.207,19728.63,1724564699999,102837.24277,502,10141.11,52866.24407,0 -1724564700000,5.206,5.211,5.197,5.198,36595.80,1724564999999,190374.01042,666,22551.79,117323.12316,0 -1724565000000,5.198,5.198,5.188,5.188,23834.59,1724565299999,123770.83384,483,9364.60,48629.77143,0 -1724565300000,5.187,5.199,5.187,5.198,20363.67,1724565599999,105745.95178,451,12290.76,63830.26437,0 -1724565600000,5.198,5.209,5.194,5.200,38675.86,1724565899999,201175.38057,843,19306.14,100422.39324,0 -1724565900000,5.200,5.200,5.177,5.179,85816.74,1724566199999,444940.98374,1350,39858.87,206689.36779,0 -1724566200000,5.179,5.181,5.171,5.178,52732.58,1724566499999,272965.33366,675,22474.88,116356.03528,0 -1724566500000,5.177,5.178,5.156,5.157,62444.57,1724566799999,322390.44832,1140,24712.61,127580.37720,0 -1724566800000,5.157,5.166,5.156,5.159,49729.58,1724567099999,256627.49627,1053,24201.12,124892.93015,0 -1724567100000,5.160,5.176,5.158,5.162,104504.86,1724567399999,540103.52405,1527,65439.98,338245.96802,0 -1724567400000,5.162,5.167,5.152,5.166,47253.67,1724567699999,243719.61849,995,20022.03,103280.51607,0 -1724567700000,5.166,5.186,5.166,5.181,53646.92,1724567999999,277700.95073,714,32438.26,167899.92799,0 -1724568000000,5.181,5.184,5.163,5.170,76404.83,1724568299999,395077.88203,1145,44837.71,231827.22274,0 -1724568300000,5.169,5.184,5.167,5.171,37407.38,1724568599999,193626.00024,919,17233.42,89188.94916,0 -1724568600000,5.171,5.182,5.158,5.158,34984.38,1724568899999,180906.56096,1070,14498.11,74995.90138,0 -1724568900000,5.158,5.165,5.153,5.161,47396.38,1724569199999,244460.74460,772,20580.81,106137.46661,0 -1724569200000,5.162,5.162,5.143,5.147,84198.26,1724569499999,433855.03845,1294,29026.98,149567.80020,0 -1724569500000,5.148,5.153,5.137,5.139,58592.20,1724569799999,301427.85308,1113,22941.38,118050.85733,0 -1724569800000,5.139,5.139,5.109,5.114,160231.26,1724570099999,820684.26445,2290,53096.89,271932.56985,0 -1724570100000,5.115,5.150,5.114,5.125,464044.21,1724570399999,2382919.49639,5838,240185.16,1233197.59211,0 -1724570400000,5.126,5.151,5.120,5.151,110052.98,1724570699999,565024.64517,1783,61835.80,317504.36930,0 -1724570700000,5.152,5.158,5.124,5.125,134701.36,1724570999999,692742.59805,1527,55408.62,284697.60961,0 -1724571000000,5.126,5.126,5.101,5.104,140057.63,1724571299999,716291.65184,1862,43819.79,224168.37523,0 -1724571300000,5.104,5.110,5.065,5.070,210882.54,1724571599999,1071871.66169,2894,80982.66,411712.05850,0 -1724571600000,5.071,5.077,5.044,5.070,232290.66,1724571899999,1175255.79092,2582,81013.27,410221.51345,0 -1724571900000,5.070,5.082,5.048,5.060,118395.01,1724572199999,600028.91696,1656,51916.60,263179.25845,0 -1724572200000,5.061,5.092,5.055,5.085,154724.96,1724572499999,785880.38967,1779,96483.28,490080.50437,0 -1724572500000,5.086,5.092,5.064,5.083,117518.74,1724572799999,597073.89377,1339,70927.87,360417.68837,0 -1724572800000,5.083,5.088,5.054,5.066,182680.82,1724573099999,926661.83218,2546,88512.25,448958.47229,0 -1724573100000,5.066,5.114,5.064,5.095,373355.27,1724573399999,1900701.97966,3695,191294.67,973946.90810,0 -1724573400000,5.094,5.110,5.085,5.110,96618.10,1724573699999,492215.34748,1379,58701.36,299066.39914,0 -1724573700000,5.110,5.147,5.108,5.144,171470.51,1724573999999,879047.62271,1875,88816.53,455373.55303,0 -1724574000000,5.143,5.151,5.136,5.150,72421.86,1724574299999,372508.92923,1153,39586.72,203628.05599,0 -1724574300000,5.149,5.155,5.145,5.147,50938.65,1724574599999,262298.78620,872,34332.85,176796.34793,0 -1724574600000,5.147,5.149,5.133,5.139,54984.52,1724574899999,282816.54850,1140,29574.95,152138.73301,0 -1724574900000,5.138,5.143,5.130,5.143,52713.89,1724575199999,270738.61175,989,35840.62,184088.22813,0 -1724575200000,5.142,5.157,5.134,5.138,84826.48,1724575499999,436698.84840,1317,49082.52,252695.23299,0 -1724575500000,5.137,5.139,5.125,5.129,60312.54,1724575799999,309642.26167,1284,35624.45,182898.22846,0 -1724575800000,5.129,5.131,5.120,5.126,46764.27,1724576099999,239739.74036,1065,25247.43,129451.91291,0 -1724576100000,5.127,5.130,5.115,5.120,36444.92,1724576399999,186638.05283,788,13419.99,68741.55620,0 -1724576400000,5.120,5.129,5.107,5.112,74655.30,1724576699999,382126.30565,1433,45167.19,231144.25121,0 -1724576700000,5.112,5.122,5.111,5.119,77191.88,1724576999999,394953.00610,1401,44966.26,230083.70407,0 -1724577000000,5.119,5.121,5.113,5.118,50677.48,1724577299999,259350.08954,998,25723.52,131647.38647,0 -1724577300000,5.118,5.120,5.111,5.116,104621.01,1724577599999,535089.19199,1213,44653.58,228413.95336,0 -1724577600000,5.115,5.123,5.111,5.112,32661.94,1724577899999,167167.62469,999,18201.54,93160.81510,0 -1724577900000,5.112,5.120,5.109,5.112,56885.74,1724578199999,290857.32075,708,22854.41,116868.37231,0 -1724578200000,5.112,5.116,5.107,5.116,50453.08,1724578499999,257886.68835,966,28339.21,144861.21071,0 -1724578500000,5.117,5.119,5.106,5.113,54918.49,1724578799999,280641.88997,906,24990.37,127721.72279,0 -1724578800000,5.113,5.131,5.112,5.129,76822.17,1724579099999,393442.79904,1223,57856.59,296286.78009,0 -1724579100000,5.128,5.129,5.113,5.116,46160.61,1724579399999,236381.66968,847,24570.27,125812.84177,0 -1724579400000,5.115,5.120,5.115,5.118,24784.61,1724579699999,126824.13024,620,13321.21,68162.59220,0 -1724579700000,5.119,5.121,5.110,5.111,18404.29,1724579999999,94127.08377,477,7456.41,38141.99097,0 -1724580000000,5.110,5.113,5.104,5.104,49970.55,1724580299999,255175.50868,861,17541.33,89579.08340,0 -1724580300000,5.105,5.108,5.094,5.097,179419.83,1724580599999,915238.35661,1440,41840.32,213475.41472,0 -1724580600000,5.097,5.110,5.097,5.104,37827.80,1724580899999,193105.87493,817,22345.51,114077.27356,0 -1724580900000,5.104,5.117,5.102,5.108,47742.68,1724581199999,244027.28185,1000,23952.95,122429.72577,0 -1724581200000,5.108,5.109,5.096,5.098,30510.28,1724581499999,155677.48644,678,14950.31,76296.54247,0 -1724581500000,5.098,5.100,5.093,5.098,52234.65,1724581799999,266162.64145,792,23913.80,121859.50628,0 -1724581800000,5.097,5.102,5.092,5.093,42030.90,1724582099999,214267.19505,841,18652.67,95114.14437,0 -1724582100000,5.093,5.095,5.088,5.090,101349.47,1724582399999,516006.60635,810,32868.29,167352.52122,0 -1724582400000,5.091,5.097,5.088,5.097,48686.04,1724582699999,247926.72063,860,27426.04,139675.59969,0 -1724582700000,5.097,5.106,5.096,5.100,42884.74,1724582999999,218764.86158,797,22852.72,116587.32637,0 -1724583000000,5.101,5.105,5.091,5.093,40191.45,1724583299999,204771.16876,519,10614.12,54099.54676,0 -1724583300000,5.094,5.100,5.093,5.098,18985.55,1724583599999,96783.32150,446,13146.34,67021.69536,0 -1724583600000,5.098,5.121,5.094,5.117,83458.21,1724583899999,426525.88398,1459,43933.43,224518.59275,0 -1724583900000,5.118,5.123,5.110,5.119,92455.95,1724584199999,473093.94592,1261,38689.70,198007.14793,0 -1724584200000,5.119,5.124,5.113,5.122,45121.67,1724584499999,230941.09854,899,30054.46,153824.69723,0 -1724584500000,5.122,5.128,5.116,5.118,55819.30,1724584799999,285897.50620,930,35944.11,184097.42796,0 -1724584800000,5.117,5.124,5.110,5.121,80507.55,1724585099999,412045.07647,892,46115.50,236012.41313,0 -1724585100000,5.121,5.123,5.117,5.123,20943.91,1724585399999,107237.19404,539,14525.06,74370.09176,0 -1724585400000,5.123,5.135,5.122,5.133,53265.49,1724585699999,273210.91598,1327,31628.79,162231.36247,0 -1724585700000,5.133,5.133,5.123,5.129,71680.89,1724585999999,367547.16020,1028,35522.62,182133.98531,0 -1724586000000,5.129,5.130,5.120,5.124,31963.28,1724586299999,163718.74772,592,14054.18,71996.40986,0 -1724586300000,5.124,5.124,5.100,5.105,342227.75,1724586599999,1748583.09833,2906,145342.54,742630.44999,0 -1724586600000,5.106,5.110,5.090,5.092,209749.97,1724586899999,1069272.33157,1761,95977.92,489222.00169,0 -1724586900000,5.093,5.093,5.088,5.092,31830.40,1724587199999,162019.82774,652,18525.34,94292.25996,0 -1724587200000,5.092,5.109,5.091,5.105,71192.37,1724587499999,363014.40751,1412,42934.40,218933.93811,0 -1724587500000,5.105,5.109,5.103,5.108,75733.43,1724587799999,386736.18119,1211,34862.25,178015.02366,0 -1724587800000,5.109,5.120,5.098,5.110,141978.07,1724588099999,725581.68811,1760,94992.13,485390.71202,0 -1724588100000,5.110,5.117,5.103,5.103,96092.00,1724588399999,491084.06180,1111,58697.32,299994.95426,0 -1724588400000,5.104,5.104,5.092,5.096,21674.62,1724588699999,110520.50651,677,11487.09,58569.49010,0 -1724588700000,5.096,5.096,5.083,5.087,25014.88,1724588999999,127285.51492,626,6124.75,31168.67654,0 -1724589000000,5.087,5.099,5.085,5.093,74797.61,1724589299999,380942.11180,1264,33410.10,170186.80619,0 -1724589300000,5.094,5.099,5.087,5.092,16483.97,1724589599999,83954.79436,646,5929.53,30198.51219,0 -1724589600000,5.091,5.093,5.088,5.093,18106.11,1724589899999,92172.22212,618,11628.17,59198.20416,0 -1724589900000,5.093,5.100,5.090,5.099,20034.56,1724590199999,102059.59467,729,11195.99,57039.88627,0 -1724590200000,5.099,5.101,5.093,5.099,26408.91,1724590499999,134601.35412,713,15695.99,80000.07073,0 -1724590500000,5.098,5.104,5.097,5.104,12782.49,1724590799999,65200.31964,549,8236.17,42011.33622,0 -1724590800000,5.104,5.105,5.098,5.100,33348.90,1724591099999,170126.86782,894,12860.89,65615.08286,0 -1724591100000,5.100,5.115,5.099,5.111,41072.26,1724591399999,209869.73045,1023,21451.24,109585.25759,0 -1724591400000,5.110,5.110,5.096,5.103,40253.31,1724591699999,205379.24591,777,17238.51,87946.53617,0 -1724591700000,5.102,5.120,5.100,5.117,46903.17,1724591999999,239608.79626,1242,35085.84,179212.30246,0 -1724592000000,5.116,5.128,5.110,5.125,58081.35,1724592299999,297307.87072,1334,30900.27,158194.06496,0 -1724592300000,5.124,5.129,5.114,5.126,136857.92,1724592599999,700947.84649,1758,48027.45,246059.17838,0 -1724592600000,5.126,5.143,5.125,5.143,83051.15,1724592899999,426519.90631,1925,58966.11,302852.01002,0 -1724592900000,5.143,5.147,5.140,5.143,44236.78,1724593199999,227524.06179,1117,25737.46,132382.13263,0 -1724593200000,5.142,5.142,5.115,5.118,58485.85,1724593499999,299887.24068,1024,20806.53,106679.13596,0 -1724593500000,5.118,5.127,5.108,5.123,59495.04,1724593799999,304533.84021,984,34478.63,176509.41167,0 -1724593800000,5.122,5.123,5.107,5.110,46503.70,1724594099999,237743.80704,685,21206.29,108415.49801,0 -1724594100000,5.111,5.115,5.108,5.111,33401.56,1724594399999,170706.71092,669,16920.65,86484.58679,0 -1724594400000,5.110,5.116,5.103,5.116,42574.55,1724594699999,217482.31763,938,24189.61,123590.39602,0 -1724594700000,5.116,5.117,5.110,5.110,19061.38,1724594999999,97468.39331,657,9448.65,48316.33432,0 -1724595000000,5.111,5.118,5.107,5.116,22436.54,1724595299999,114706.21054,722,14131.56,72245.09328,0 -1724595300000,5.115,5.126,5.110,5.121,50735.42,1724595599999,259703.09865,1181,31449.51,160978.04938,0 -1724595600000,5.120,5.123,5.108,5.110,42536.96,1724595899999,217651.88818,812,23564.01,120569.63184,0 -1724595900000,5.109,5.109,5.098,5.098,40680.20,1724596199999,207554.19447,744,20252.48,103333.62140,0 -1724596200000,5.099,5.115,5.093,5.109,84367.49,1724596499999,430494.70523,1567,48401.69,247034.61139,0 -1724596500000,5.109,5.121,5.109,5.120,36385.94,1724596799999,186083.44833,1004,22785.85,116536.03034,0 -1724596800000,5.120,5.120,5.112,5.116,21415.58,1724597099999,109566.87217,610,10806.24,55286.17486,0 -1724597100000,5.116,5.120,5.100,5.102,39889.31,1724597399999,203837.16030,805,16886.03,86280.81237,0 -1724597400000,5.103,5.103,5.092,5.095,30816.72,1724597699999,157070.88084,542,11844.59,60377.31262,0 -1724597700000,5.095,5.109,5.094,5.106,27707.46,1724597999999,141359.04999,603,17985.45,91756.57576,0 -1724598000000,5.107,5.107,5.094,5.101,28055.03,1724598299999,143068.76119,686,15281.49,77927.14209,0 -1724598300000,5.101,5.102,5.096,5.097,34562.87,1724598599999,176242.89776,623,18804.01,95891.07141,0 -1724598600000,5.098,5.111,5.095,5.109,39118.65,1724598899999,199641.94740,834,25902.84,132197.23857,0 -1724598900000,5.110,5.144,5.110,5.144,181308.94,1724599199999,930033.43061,1943,93237.80,478255.06332,0 -1724599200000,5.144,5.152,5.134,5.135,118159.37,1724599499999,608042.10088,1604,68860.00,354366.12288,0 -1724599500000,5.135,5.146,5.134,5.140,68371.67,1724599799999,351422.56926,1076,45598.81,234363.78911,0 -1724599800000,5.140,5.140,5.114,5.117,52559.62,1724600099999,269542.83161,1061,20692.58,106139.95885,0 -1724600100000,5.117,5.123,5.113,5.122,54758.79,1724600399999,280255.21877,969,23792.13,121777.49977,0 -1724600400000,5.122,5.131,5.117,5.127,79316.46,1724600699999,406390.27816,1139,50417.71,258341.37661,0 -1724600700000,5.126,5.128,5.101,5.107,51482.61,1724600999999,263055.08055,1006,28182.23,143965.93217,0 -1724601000000,5.107,5.109,5.096,5.104,47837.30,1724601299999,244056.25132,792,23790.43,121386.76034,0 -1724601300000,5.103,5.109,5.099,5.109,26976.55,1724601599999,137676.17648,552,11158.77,56953.77177,0 -1724601600000,5.109,5.127,5.102,5.127,46486.87,1724601899999,237637.56701,979,26060.48,133252.37458,0 -1724601900000,5.127,5.135,5.111,5.116,52073.78,1724602199999,266893.50748,938,24391.96,125007.65645,0 -1724602200000,5.117,5.118,5.091,5.094,49996.85,1724602499999,255139.32890,962,20665.46,105442.43253,0 -1724602500000,5.094,5.112,5.094,5.105,33905.92,1724602799999,173057.10411,901,20497.82,104609.80527,0 -1724602800000,5.105,5.105,5.086,5.087,50363.30,1724603099999,256484.47321,862,25607.40,130421.90230,0 -1724603100000,5.086,5.088,5.071,5.071,104955.88,1724603399999,532872.47496,1337,36225.82,183955.14788,0 -1724603400000,5.072,5.079,5.064,5.076,204003.81,1724603699999,1034392.07373,1468,103498.90,524722.32017,0 -1724603700000,5.076,5.078,5.041,5.048,106230.85,1724603999999,536952.27269,1522,26376.11,133297.40933,0 -1724604000000,5.049,5.057,5.036,5.054,93694.62,1724604299999,472892.25582,1339,43348.36,218875.75389,0 -1724604300000,5.054,5.056,5.027,5.043,138414.20,1724604599999,697578.44404,1754,54455.85,274579.53855,0 -1724604600000,5.041,5.046,5.036,5.037,49036.14,1724604899999,247154.57301,786,15411.27,77695.96877,0 -1724604900000,5.036,5.040,5.025,5.037,69850.30,1724605199999,351593.20428,1034,29238.07,147197.76079,0 -1724605200000,5.037,5.044,5.033,5.044,58820.75,1724605499999,296413.15078,1109,29106.38,146699.85797,0 -1724605500000,5.044,5.053,5.035,5.044,42745.44,1724605799999,215580.59448,1055,23019.64,116099.74735,0 -1724605800000,5.044,5.054,5.044,5.049,76142.44,1724606099999,384553.65541,1367,44148.72,222978.22343,0 -1724606100000,5.050,5.050,5.035,5.040,28962.30,1724606399999,146009.39596,709,17212.38,86775.93147,0 -1724606400000,5.041,5.044,4.999,5.013,321170.63,1724606699999,1611723.76472,2756,108956.68,547103.20591,0 -1724606700000,5.012,5.016,4.995,5.014,225434.13,1724606999999,1128803.32168,2335,104855.39,525088.31511,0 -1724607000000,5.014,5.023,5.011,5.020,65307.00,1724607299999,327690.44818,1288,38420.97,192779.11983,0 -1724607300000,5.021,5.037,5.016,5.031,156248.93,1724607599999,785388.23074,1768,107103.04,538335.50540,0 -1724607600000,5.031,5.033,5.025,5.025,35030.64,1724607899999,176156.19273,755,20446.80,102823.72227,0 -1724607900000,5.025,5.031,5.016,5.020,130847.11,1724608199999,657487.00316,1749,83141.73,417824.23505,0 -1724608200000,5.020,5.042,5.020,5.035,136148.93,1724608499999,685494.48961,1356,100818.12,507593.76278,0 -1724608500000,5.035,5.037,5.025,5.033,32036.44,1724608799999,161207.38211,638,16585.61,83452.89227,0 -1724608800000,5.033,5.044,5.028,5.040,81210.77,1724609099999,409181.23731,1054,56256.52,283411.67883,0 -1724609100000,5.041,5.042,5.028,5.028,22653.58,1724609399999,114084.34951,478,10355.53,52170.79155,0 -1724609400000,5.029,5.036,5.025,5.036,52294.25,1724609699999,263109.47034,847,40094.26,201721.55354,0 -1724609700000,5.036,5.040,5.028,5.035,32136.30,1724609999999,161791.09955,548,18735.71,94334.27590,0 -1724610000000,5.035,5.044,5.028,5.038,87546.63,1724610299999,441014.50293,997,61338.74,308980.97599,0 -1724610300000,5.037,5.038,5.021,5.022,39996.30,1724610599999,201031.03272,603,11914.66,59887.71205,0 -1724610600000,5.021,5.029,5.019,5.024,30698.72,1724610899999,154238.60785,744,18305.68,91968.21125,0 -1724610900000,5.024,5.049,5.024,5.042,97364.46,1724611199999,490848.47387,1400,65758.55,331488.83365,0 -1724611200000,5.042,5.050,5.039,5.048,54667.67,1724611499999,275798.91243,819,23775.16,119962.91621,0 -1724611500000,5.047,5.052,5.039,5.040,29547.83,1724611799999,149127.38569,711,15209.67,76769.91985,0 -1724611800000,5.039,5.043,5.024,5.026,40614.46,1724612099999,204310.50663,688,17199.31,86579.81419,0 -1724612100000,5.027,5.035,5.024,5.034,15971.50,1724612399999,80332.35943,473,10274.88,51676.55303,0 -1724612400000,5.034,5.034,5.025,5.031,23759.42,1724612699999,119507.16882,629,12323.05,61977.58228,0 -1724612700000,5.031,5.032,5.023,5.028,9648.55,1724612999999,48505.92045,403,5269.94,26494.92798,0 -1724613000000,5.027,5.038,5.025,5.038,17285.67,1724613299999,86989.51619,467,12321.33,62004.82954,0 -1724613300000,5.037,5.042,5.034,5.034,49000.28,1724613599999,246798.87344,639,15555.67,78374.88121,0 -1724613600000,5.034,5.053,5.034,5.045,158383.67,1724613899999,798944.65587,1338,104163.70,525478.39550,0 -1724613900000,5.045,5.050,5.040,5.046,17549.68,1724614199999,88536.60422,445,8869.52,44747.90910,0 -1724614200000,5.047,5.051,5.042,5.050,14740.90,1724614499999,74396.01061,448,7803.01,39383.44361,0 -1724614500000,5.049,5.052,5.036,5.036,19493.42,1724614799999,98308.13356,500,7893.07,39811.67147,0 -1724614800000,5.036,5.047,5.036,5.044,24622.77,1724615099999,124188.47207,523,12642.79,63766.14096,0 -1724615100000,5.044,5.053,5.041,5.053,19522.37,1724615399999,98561.53321,498,11868.56,59917.34047,0 -1724615400000,5.053,5.053,5.044,5.049,14424.11,1724615699999,72821.87831,370,8358.31,42193.77469,0 -1724615700000,5.050,5.050,5.042,5.047,15132.54,1724615999999,76363.05557,340,7637.39,38541.50401,0 -1724616000000,5.048,5.051,5.041,5.042,30306.31,1724616299999,152935.22557,711,20220.54,102032.86668,0 -1724616300000,5.042,5.051,5.040,5.051,26064.93,1724616599999,131475.45891,651,19455.02,98142.45787,0 -1724616600000,5.051,5.063,5.049,5.057,108977.95,1724616899999,551028.03627,1237,76881.80,388781.62560,0 -1724616900000,5.057,5.058,5.039,5.040,27733.66,1724617199999,140018.19130,539,7405.07,37379.79445,0 -1724617200000,5.040,5.046,5.035,5.044,35502.19,1724617499999,178978.08810,627,23088.80,116403.94922,0 -1724617500000,5.043,5.044,5.039,5.043,20887.05,1724617799999,105308.05990,421,11353.10,57240.53595,0 -1724617800000,5.043,5.061,5.043,5.059,32994.71,1724618099999,166707.09611,596,19112.74,96571.23989,0 -1724618100000,5.059,5.059,5.050,5.050,21087.83,1724618399999,106588.84576,390,13270.35,67084.94880,0 -1724618400000,5.051,5.062,5.048,5.062,22840.54,1724618699999,115437.04519,414,17862.40,90287.47181,0 -1724618700000,5.061,5.072,5.060,5.072,25760.83,1724618999999,130498.52231,638,19782.83,100226.05762,0 -1724619000000,5.072,5.077,5.069,5.075,24774.65,1724619299999,125688.50093,480,12609.43,63976.86454,0 -1724619300000,5.075,5.075,5.063,5.068,24822.36,1724619599999,125793.82850,404,14049.84,71204.09762,0 -1724619600000,5.069,5.076,5.066,5.072,37857.35,1724619899999,191995.21712,659,25687.82,130283.34333,0 -1724619900000,5.072,5.088,5.072,5.088,39406.69,1724620199999,200179.87042,676,27377.77,139075.66085,0 -1724620200000,5.088,5.089,5.083,5.087,29795.24,1724620499999,151538.56410,574,11104.52,56481.94390,0 -1724620500000,5.087,5.096,5.086,5.093,46167.05,1724620799999,235071.53412,784,21365.25,108789.09740,0 -1724620800000,5.093,5.106,5.091,5.092,73693.51,1724621099999,375703.32309,886,45052.23,229700.43583,0 -1724621100000,5.091,5.118,5.087,5.118,47578.09,1724621399999,242827.32818,807,32119.92,163960.44544,0 -1724621400000,5.118,5.126,5.106,5.125,68329.29,1724621699999,349497.11489,1004,33415.03,170938.83072,0 -1724621700000,5.125,5.129,5.117,5.122,42050.17,1724621999999,215428.29469,762,15530.70,79566.24695,0 -1724622000000,5.121,5.125,5.104,5.107,68051.12,1724622299999,348156.93434,818,14001.60,71632.48640,0 -1724622300000,5.107,5.113,5.106,5.112,29519.23,1724622599999,150828.60930,453,20670.78,105627.72570,0 -1724622600000,5.112,5.122,5.111,5.122,26867.64,1724622899999,137508.07407,369,11959.83,61211.19771,0 -1724622900000,5.122,5.131,5.121,5.123,38765.92,1724623199999,198741.39235,562,26339.45,135026.54752,0 -1724623200000,5.123,5.139,5.123,5.134,70720.71,1724623499999,363114.93006,1013,39598.34,203285.60571,0 -1724623500000,5.133,5.133,5.108,5.130,64687.18,1724623799999,331184.25736,922,34721.53,177752.98800,0 -1724623800000,5.130,5.147,5.130,5.139,77458.81,1724624099999,398130.97541,974,35495.46,182409.63732,0 -1724624100000,5.139,5.145,5.134,5.135,67496.97,1724624399999,346879.94168,763,25070.21,128835.67996,0 -1724624400000,5.136,5.136,5.113,5.116,45275.27,1724624699999,232049.40699,646,21265.28,109024.94097,0 -1724624700000,5.116,5.117,5.105,5.113,51420.97,1724624999999,262850.89452,787,28295.02,144652.25762,0 -1724625000000,5.114,5.119,5.099,5.106,91689.31,1724625299999,468541.32196,1046,50787.26,259586.72114,0 -1724625300000,5.105,5.111,5.093,5.095,63636.22,1724625599999,324775.32225,829,40074.09,204623.78172,0 -1724625600000,5.095,5.103,5.090,5.095,46680.43,1724625899999,237836.29088,707,20406.48,103999.38658,0 -1724625900000,5.094,5.095,5.086,5.087,33540.71,1724626199999,170704.06639,562,12333.04,62785.08151,0 -1724626200000,5.086,5.088,5.081,5.086,26887.49,1724626499999,136696.00390,395,11184.28,56868.82471,0 -1724626500000,5.086,5.105,5.086,5.104,29090.46,1724626799999,148216.63912,452,21264.18,108318.68278,0 -1724626800000,5.105,5.116,5.104,5.116,46326.52,1724627099999,236609.58636,615,35993.45,183837.38312,0 -1724627100000,5.117,5.131,5.115,5.129,122221.51,1724627399999,626040.68852,1059,97106.36,497417.38049,0 -1724627400000,5.128,5.147,5.126,5.139,112840.24,1724627699999,579552.76169,1346,67610.62,347206.99550,0 -1724627700000,5.138,5.139,5.112,5.113,27178.04,1724627999999,139242.31621,556,8681.75,44432.85945,0 -1724628000000,5.112,5.112,5.104,5.109,19106.75,1724628299999,97581.21680,433,14534.32,74220.95078,0 -1724628300000,5.109,5.137,5.107,5.117,56685.91,1724628599999,290374.32465,969,32422.16,166097.32496,0 -1724628600000,5.116,5.119,5.104,5.105,25111.77,1724628899999,128299.76590,662,13575.93,69367.30271,0 -1724628900000,5.105,5.110,5.089,5.096,60493.21,1724629199999,308523.26308,946,20585.92,105001.63697,0 -1724629200000,5.096,5.103,5.079,5.090,62269.37,1724629499999,316915.00836,1127,30708.64,156310.94999,0 -1724629500000,5.091,5.094,5.062,5.067,59449.52,1724629799999,301663.58115,1235,19857.22,100840.22524,0 -1724629800000,5.067,5.070,5.052,5.055,53135.43,1724630099999,268954.68087,861,18102.03,91680.84590,0 -1724630100000,5.054,5.067,5.050,5.060,45397.64,1724630399999,229552.85036,819,26505.89,134045.62779,0 -1724630400000,5.061,5.083,5.061,5.080,57756.42,1724630699999,293027.58487,1128,29604.05,150170.58210,0 -1724630700000,5.081,5.089,5.077,5.080,55467.93,1724630999999,281965.14740,852,35392.98,179920.90228,0 -1724631000000,5.079,5.092,5.057,5.063,70804.79,1724631299999,359359.00509,1128,32116.71,163060.45638,0 -1724631300000,5.064,5.088,5.054,5.079,50622.13,1724631599999,256821.75991,1258,29681.62,150593.12230,0 -1724631600000,5.079,5.088,5.072,5.086,33555.68,1724631899999,170443.53046,809,20126.03,102233.75039,0 -1724631900000,5.086,5.101,5.084,5.100,55324.22,1724632199999,281599.12854,942,35209.50,179202.25452,0 -1724632200000,5.099,5.104,5.092,5.099,27036.63,1724632499999,137838.26070,786,15586.49,79471.59949,0 -1724632500000,5.099,5.104,5.064,5.065,48126.54,1724632799999,244650.59247,927,9965.70,50715.04256,0 -1724632800000,5.064,5.068,5.056,5.060,39088.57,1724633099999,197813.68991,917,19891.11,100662.23287,0 -1724633100000,5.061,5.070,5.059,5.065,42837.25,1724633399999,216979.56357,914,26111.77,132265.24597,0 -1724633400000,5.065,5.068,5.039,5.068,80241.11,1724633699999,405264.74496,1633,35152.04,177605.80030,0 -1724633700000,5.068,5.075,5.063,5.068,31679.73,1724633999999,160589.41751,746,13665.84,69271.70901,0 -1724634000000,5.069,5.073,5.050,5.061,35097.37,1724634299999,177719.17909,828,16147.01,81772.08230,0 -1724634300000,5.061,5.061,5.037,5.045,40009.01,1724634599999,201917.27899,848,19473.92,98278.65665,0 -1724634600000,5.046,5.059,5.039,5.057,32946.07,1724634899999,166300.41651,835,19491.49,98403.56153,0 -1724634900000,5.058,5.069,5.050,5.065,29133.59,1724635199999,147382.32386,750,15446.99,78131.75826,0 -1724635200000,5.066,5.074,5.064,5.066,22896.90,1724635499999,116043.06556,640,10063.96,51007.81747,0 -1724635500000,5.065,5.078,5.063,5.069,18331.24,1724635799999,92968.58173,524,7985.96,40505.04841,0 -1724635800000,5.070,5.073,5.057,5.058,23809.28,1724636099999,120620.19788,764,12112.39,61363.47083,0 -1724636100000,5.059,5.060,5.039,5.041,28351.69,1724636399999,143168.80076,723,13330.39,67318.21324,0 -1724636400000,5.041,5.043,5.014,5.023,83661.58,1724636699999,420809.11991,1406,27334.00,137485.74486,0 -1724636700000,5.023,5.034,5.018,5.030,50369.61,1724636999999,253210.56889,930,29397.61,147797.26392,0 -1724637000000,5.029,5.029,5.006,5.020,57727.10,1724637299999,289530.48364,1128,28023.90,140555.41638,0 -1724637300000,5.020,5.031,5.018,5.024,32938.06,1724637599999,165516.54944,694,19081.28,95892.29100,0 -1724637600000,5.023,5.031,5.014,5.014,59916.44,1724637899999,300878.98494,1042,25305.87,127064.56723,0 -1724637900000,5.014,5.017,4.990,5.012,221018.84,1724638199999,1106237.94588,2605,83644.13,418742.56603,0 -1724638200000,5.012,5.020,5.003,5.013,76986.38,1724638499999,385941.23169,1321,33929.28,170090.92370,0 -1724638500000,5.014,5.020,5.002,5.003,53157.00,1724638799999,266437.78917,1008,25992.49,130295.86301,0 -1724638800000,5.002,5.010,4.979,5.010,151024.33,1724639099999,753804.27601,2385,66450.54,331745.65563,0 -1724639100000,5.010,5.034,5.008,5.025,31327.33,1724639399999,157404.73580,910,15900.93,79885.22420,0 -1724639400000,5.026,5.030,5.021,5.023,29173.35,1724639699999,146633.82886,808,14239.87,71580.02446,0 -1724639700000,5.022,5.024,5.009,5.009,33517.77,1724639999999,168082.27125,692,17594.62,88238.12196,0 -1724640000000,5.010,5.020,5.007,5.014,50285.28,1724640299999,252111.87960,844,20076.47,100652.04584,0 -1724640300000,5.015,5.016,5.004,5.011,63626.64,1724640599999,318787.67389,855,20539.01,102915.06652,0 -1724640600000,5.011,5.030,5.011,5.027,33477.27,1724640899999,168130.94998,661,23184.10,116433.02392,0 -1724640900000,5.026,5.042,5.026,5.042,29612.83,1724641199999,149145.35423,582,17699.37,89146.96767,0 -1724641200000,5.041,5.042,5.027,5.030,55251.61,1724641499999,278233.78294,926,16442.61,82801.61898,0 -1724641500000,5.029,5.034,5.025,5.030,19410.42,1724641799999,97619.38711,481,11992.24,60309.55955,0 -1724641800000,5.029,5.036,5.027,5.035,16894.77,1724642099999,84996.12031,462,9318.35,46876.40567,0 -1724642100000,5.036,5.044,5.033,5.038,25570.87,1724642399999,128852.13328,511,10066.17,50721.53130,0 -1724642400000,5.038,5.050,5.034,5.049,31976.98,1724642699999,161236.74114,566,18123.45,91392.84841,0 -1724642700000,5.048,5.052,5.045,5.047,19187.25,1724642999999,96868.15950,397,10707.03,54055.59702,0 -1724643000000,5.047,5.051,5.039,5.040,19827.19,1724643299999,100011.14075,575,9611.05,48486.22082,0 -1724643300000,5.039,5.040,5.029,5.032,34563.51,1724643599999,173931.64255,561,7093.14,35700.35576,0 -1724643600000,5.032,5.047,5.032,5.042,28030.56,1724643899999,141333.36072,569,18830.20,94941.41550,0 -1724643900000,5.042,5.054,5.042,5.050,18702.53,1724644199999,94423.85448,493,12396.13,62577.44157,0 -1724644200000,5.050,5.062,5.048,5.062,28567.75,1724644499999,144413.23600,537,15367.04,77707.43963,0 -1724644500000,5.062,5.064,5.058,5.061,25237.87,1724644799999,127736.00074,459,14421.71,72994.18091,0 -1724644800000,5.060,5.073,5.058,5.072,93871.45,1724645099999,475505.93565,984,50840.18,257544.93771,0 -1724645100000,5.072,5.076,5.063,5.072,51284.46,1724645399999,260074.06328,852,34232.64,173601.55703,0 -1724645400000,5.072,5.072,5.056,5.063,60871.80,1724645699999,308097.26141,756,22864.23,115724.55159,0 -1724645700000,5.063,5.082,5.060,5.080,42378.49,1724645999999,214961.05722,853,19495.09,98880.03404,0 -1724646000000,5.081,5.099,5.081,5.094,53069.32,1724646299999,270282.49422,1040,33336.40,169762.26718,0 -1724646300000,5.094,5.103,5.094,5.100,31755.11,1724646599999,161934.06655,664,18662.71,95164.68048,0 -1724646600000,5.100,5.110,5.099,5.101,45904.87,1724646899999,234263.53290,765,24135.20,123171.34166,0 -1724646900000,5.102,5.103,5.093,5.096,18103.98,1724647199999,92307.98936,500,6709.48,34211.45776,0 -1724647200000,5.096,5.097,5.087,5.089,15021.04,1724647499999,76487.03910,432,4135.14,21060.18390,0 -1724647500000,5.089,5.098,5.081,5.098,21772.48,1724647799999,110796.39762,623,13720.10,69845.28129,0 -1724647800000,5.098,5.114,5.097,5.112,55347.54,1724648099999,282690.20285,851,22792.77,116413.80819,0 -1724648100000,5.113,5.114,5.102,5.104,48453.55,1724648399999,247404.18168,650,20412.82,104256.24028,0 -1724648400000,5.105,5.107,5.098,5.098,19465.66,1724648699999,99317.76087,530,4938.44,25195.82843,0 -1724648700000,5.099,5.103,5.097,5.099,15682.51,1724648999999,79993.45137,412,11394.15,58119.56505,0 -1724649000000,5.099,5.100,5.086,5.086,42444.70,1724649299999,216067.61797,580,10936.27,55666.63019,0 -1724649300000,5.086,5.102,5.086,5.095,20974.09,1724649599999,106846.25246,458,13138.30,66924.03541,0 -1724649600000,5.095,5.096,5.082,5.084,68886.98,1724649899999,350382.69608,738,17044.40,86719.27095,0 -1724649900000,5.084,5.084,5.068,5.069,22830.07,1724650199999,115913.11600,753,7756.24,39407.09293,0 -1724650200000,5.069,5.083,5.069,5.082,34465.38,1724650499999,174952.28799,501,16734.36,84954.42848,0 -1724650500000,5.082,5.087,5.081,5.086,12014.43,1724650799999,61087.04533,429,5596.29,28456.38083,0 -1724650800000,5.087,5.088,5.081,5.083,10993.78,1724651099999,55903.97597,384,3337.40,16970.81541,0 -1724651100000,5.083,5.083,5.074,5.082,13727.25,1724651399999,69720.04597,395,4869.84,24734.66883,0 -1724651400000,5.083,5.091,5.083,5.085,21369.78,1724651699999,108695.39013,396,10774.44,54803.02754,0 -1724651700000,5.086,5.086,5.075,5.077,10560.01,1724651999999,53641.05351,382,3241.21,16460.20466,0 -1724652000000,5.076,5.084,5.054,5.058,167071.43,1724652299999,846935.92689,1583,32133.57,162880.27770,0 -1724652300000,5.059,5.060,5.041,5.044,65803.93,1724652599999,332228.31630,1221,28038.54,141549.58674,0 -1724652600000,5.044,5.046,5.011,5.013,81220.05,1724652899999,408012.57628,1453,26597.85,133586.28985,0 -1724652900000,5.014,5.019,5.001,5.007,81960.03,1724653199999,410609.89064,1252,42036.69,210617.18562,0 -1724653200000,5.008,5.030,5.008,5.024,52089.12,1724653499999,261505.85727,923,31444.74,157835.41695,0 -1724653500000,5.025,5.032,5.014,5.020,30400.62,1724653799999,152686.05400,746,15583.21,78253.11593,0 -1724653800000,5.021,5.039,5.021,5.039,22100.86,1724654099999,111114.43616,628,12429.76,62504.65041,0 -1724654100000,5.038,5.041,5.027,5.038,46047.42,1724654399999,231808.34010,920,22272.72,112121.49086,0 -1724654400000,5.037,5.049,5.026,5.026,55407.44,1724654699999,279109.00352,1097,26192.54,131926.77578,0 -1724654700000,5.027,5.049,5.027,5.040,27018.12,1724654999999,136151.32198,692,14465.37,72889.40577,0 -1724655000000,5.040,5.042,5.022,5.037,52974.72,1724655299999,266534.03422,1129,27708.72,139444.52066,0 -1724655300000,5.037,5.037,5.017,5.026,29688.64,1724655599999,149215.35950,746,12008.23,60336.69653,0 -1724655600000,5.027,5.029,5.014,5.023,49822.34,1724655899999,250290.52139,962,17752.10,89185.38770,0 -1724655900000,5.022,5.022,4.998,5.003,64196.43,1724656199999,321288.59581,1208,25455.33,127419.06448,0 -1724656200000,5.002,5.026,5.000,5.024,52322.33,1724656499999,262154.07075,908,31742.37,159066.19644,0 -1724656500000,5.025,5.045,5.021,5.035,60468.43,1724656799999,304280.95646,1162,32594.11,164018.95058,0 -1724656800000,5.036,5.040,5.018,5.018,44709.02,1724657099999,224921.02561,910,18609.36,93605.62849,0 -1724657100000,5.018,5.028,5.015,5.019,25880.94,1724657399999,129951.31711,604,11924.31,59890.13613,0 -1724657400000,5.019,5.038,5.019,5.037,32559.65,1724657699999,163794.64598,807,13348.50,67164.83147,0 -1724657700000,5.038,5.039,5.021,5.024,22062.16,1724657999999,110920.24662,636,10045.98,50509.16444,0 -1724658000000,5.025,5.031,5.011,5.014,50522.52,1724658299999,253767.84005,796,19163.68,96302.26140,0 -1724658300000,5.013,5.025,5.013,5.020,27107.51,1724658599999,136097.38986,692,13297.62,66753.88937,0 -1724658600000,5.019,5.029,5.012,5.016,45179.89,1724658899999,226795.57957,676,15682.46,78709.50455,0 -1724658900000,5.016,5.019,5.009,5.011,26848.27,1724659199999,134596.98196,615,11532.84,57828.87498,0 -1724659200000,5.012,5.030,5.010,5.027,53628.34,1724659499999,269165.19626,931,29291.73,147036.11350,0 -1724659500000,5.026,5.037,5.024,5.037,41987.11,1724659799999,211293.99140,775,27118.14,136480.02012,0 -1724659800000,5.036,5.052,5.036,5.042,56102.24,1724660099999,282976.59430,973,25154.27,126902.33720,0 -1724660100000,5.042,5.052,5.029,5.049,49342.79,1724660399999,248777.91118,939,22944.33,115707.50646,0 -1724660400000,5.049,5.052,5.036,5.038,37138.13,1724660699999,187375.15811,719,13252.77,66864.19923,0 -1724660700000,5.037,5.042,5.034,5.038,16371.67,1724660999999,82468.69577,408,7268.59,36619.56376,0 -1724661000000,5.038,5.045,5.035,5.037,40524.07,1724661299999,204274.92341,670,16029.60,80800.12091,0 -1724661300000,5.037,5.043,5.030,5.039,26753.66,1724661599999,134743.39624,526,13746.84,69238.22751,0 -1724661600000,5.038,5.038,5.026,5.026,29371.47,1724661899999,147750.52566,543,8949.22,45026.01965,0 -1724661900000,5.027,5.037,5.027,5.033,25126.01,1724662199999,126411.84675,505,14649.28,73700.27489,0 -1724662200000,5.033,5.040,5.032,5.037,16578.07,1724662499999,83489.34912,366,10064.30,50681.32673,0 -1724662500000,5.036,5.042,5.036,5.039,45860.73,1724662799999,231075.33367,451,17007.69,85695.43048,0 -1724662800000,5.039,5.040,5.026,5.026,22427.72,1724663099999,112891.35064,629,8578.72,43180.66086,0 -1724663100000,5.027,5.036,5.027,5.028,17053.25,1724663399999,85788.52750,426,8688.94,43714.83126,0 -1724663400000,5.028,5.031,5.011,5.016,59733.01,1724663699999,299833.37487,782,12176.16,61100.64744,0 -1724663700000,5.015,5.027,4.998,5.024,73751.30,1724663999999,369406.93392,1195,38147.18,191105.11687,0 -1724664000000,5.024,5.033,5.019,5.019,28763.00,1724664299999,144614.70605,624,11342.59,57031.37228,0 -1724664300000,5.019,5.019,5.004,5.010,45368.08,1724664599999,227324.26968,868,18655.73,93501.07638,0 -1724664600000,5.009,5.035,4.980,5.022,168712.62,1724664899999,844531.79695,2496,79691.37,399089.51822,0 -1724664900000,5.021,5.053,5.013,5.044,84739.74,1724665199999,426618.15621,1582,42769.82,215237.25590,0 -1724665200000,5.044,5.056,5.030,5.035,40269.90,1724665499999,203098.44210,923,19805.17,99886.91720,0 -1724665500000,5.035,5.044,5.030,5.038,39225.91,1724665799999,197579.23570,877,20505.40,103283.11946,0 -1724665800000,5.039,5.064,5.039,5.061,42611.68,1724666099999,215396.64698,983,23998.30,121297.94327,0 -1724666100000,5.061,5.070,5.056,5.067,74544.86,1724666399999,377456.22393,1020,26756.90,135504.70782,0 -1724666400000,5.068,5.077,5.054,5.069,97482.29,1724666699999,493871.63446,1557,37982.56,192489.68535,0 -1724666700000,5.069,5.075,5.058,5.067,68348.49,1724666999999,346284.50039,1224,32616.52,165253.78924,0 -1724667000000,5.066,5.070,5.060,5.069,65246.42,1724667299999,330485.03085,904,23093.20,116969.84627,0 -1724667300000,5.068,5.077,5.066,5.073,35166.86,1724667599999,178294.32402,732,17563.12,89038.86538,0 -1724667600000,5.073,5.077,5.067,5.071,29084.14,1724667899999,147532.81287,526,9448.36,47927.63983,0 -1724667900000,5.070,5.073,5.062,5.068,31364.71,1724668199999,158982.40280,656,18411.09,93324.78628,0 -1724668200000,5.068,5.073,5.058,5.060,42739.21,1724668499999,216474.52070,761,17479.52,88530.70997,0 -1724668500000,5.059,5.062,5.047,5.055,61060.67,1724668799999,308458.78216,980,25634.92,129494.93080,0 -1724668800000,5.055,5.067,5.045,5.045,49742.22,1724669099999,251569.07802,843,22560.81,114122.10346,0 -1724669100000,5.044,5.054,5.038,5.038,45116.61,1724669399999,227659.35510,852,18863.58,95194.63617,0 -1724669400000,5.038,5.040,5.031,5.034,28996.77,1724669699999,145999.02433,588,17898.50,90122.86245,0 -1724669700000,5.032,5.034,5.027,5.027,26769.15,1724669999999,134649.38801,641,14028.60,70569.62848,0 -1724670000000,5.026,5.032,5.015,5.026,60407.36,1724670299999,303430.31857,1141,33868.30,170154.79066,0 -1724670300000,5.027,5.037,5.023,5.027,48103.03,1724670599999,241894.96361,812,23868.12,120005.88929,0 -1724670600000,5.028,5.037,5.026,5.029,22575.81,1724670899999,113615.45741,596,10865.38,54680.52509,0 -1724670900000,5.029,5.031,5.015,5.018,35966.39,1724671199999,180614.87073,687,12550.73,63038.56954,0 -1724671200000,5.018,5.034,5.014,5.032,27539.64,1724671499999,138467.59809,729,17053.08,85735.97806,0 -1724671500000,5.032,5.057,5.031,5.051,41552.70,1724671799999,209745.96532,855,27702.74,139827.34619,0 -1724671800000,5.051,5.070,5.048,5.053,110627.21,1724672099999,559798.59836,1342,68420.03,346251.86183,0 -1724672100000,5.053,5.054,5.043,5.043,26042.86,1724672399999,131480.60734,610,9525.88,48094.64179,0 -1724672400000,5.044,5.050,5.040,5.042,22677.44,1724672699999,114389.92667,588,13793.50,69577.10540,0 -1724672700000,5.042,5.042,5.034,5.040,34540.85,1724672999999,174018.02534,631,14252.84,71831.89317,0 -1724673000000,5.040,5.044,5.035,5.038,20793.57,1724673299999,104797.08197,470,13901.68,70070.18426,0 -1724673300000,5.037,5.037,5.026,5.027,18991.59,1724673599999,95521.92576,498,7411.20,37277.84964,0 -1724673600000,5.026,5.030,5.015,5.019,58674.78,1724673899999,294681.04745,1020,26193.13,131555.60196,0 -1724673900000,5.019,5.031,5.018,5.021,26454.55,1724674199999,132893.32533,695,14381.96,72253.64628,0 -1724674200000,5.020,5.028,5.016,5.024,17188.14,1724674499999,86341.76390,487,11270.80,56620.23678,0 -1724674500000,5.023,5.025,5.005,5.006,45767.25,1724674799999,229389.38047,846,19415.86,97310.54433,0 -1724674800000,5.006,5.014,4.991,5.001,77164.46,1724675099999,385863.93502,1112,34943.04,174796.41551,0 -1724675100000,5.000,5.001,4.985,4.996,68362.29,1724675399999,341286.52011,995,34708.07,173308.85358,0 -1724675400000,4.995,4.998,4.957,4.959,204177.94,1724675699999,1015605.09093,2497,66820.08,332571.06459,0 -1724675700000,4.959,4.962,4.941,4.952,212009.28,1724675999999,1049486.86956,2496,86422.98,427907.16098,0 -1724676000000,4.951,4.959,4.926,4.932,218776.22,1724676299999,1080171.98586,2215,91467.61,451748.24962,0 -1724676300000,4.933,4.957,4.933,4.950,151421.06,1724676599999,749112.54789,1931,92142.14,455830.63644,0 -1724676600000,4.949,4.950,4.920,4.941,177938.32,1724676899999,877091.77553,1886,70542.57,347792.38768,0 -1724676900000,4.941,4.956,4.941,4.947,88833.29,1724677199999,439665.74152,1166,45454.29,224985.61694,0 -1724677200000,4.946,4.948,4.930,4.941,70885.78,1724677499999,350209.04597,1359,37710.90,186312.70647,0 -1724677500000,4.941,4.971,4.941,4.971,79118.99,1724677799999,392389.97004,1231,33755.22,167404.67716,0 -1724677800000,4.970,4.977,4.967,4.967,46203.57,1724678099999,229653.50865,911,25789.10,128187.85255,0 -1724678100000,4.968,4.979,4.961,4.977,49455.07,1724678399999,245812.21287,1021,29857.02,148400.64174,0 -1724678400000,4.977,4.982,4.962,4.966,40997.66,1724678699999,203970.10750,895,17092.38,85052.91747,0 -1724678700000,4.965,4.979,4.964,4.973,31747.84,1724678999999,157892.66739,821,14293.24,71091.82581,0 -1724679000000,4.973,4.981,4.957,4.963,64457.51,1724679299999,320364.00269,1353,22120.05,109967.55423,0 -1724679300000,4.963,4.972,4.951,4.951,44675.00,1724679599999,221624.12656,1218,18440.91,91497.71554,0 -1724679600000,4.951,4.951,4.934,4.936,87439.99,1724679899999,431963.83319,1476,36369.60,179677.03300,0 -1724679900000,4.937,4.950,4.925,4.945,75711.59,1724680199999,373711.47779,1546,42572.18,210173.89523,0 -1724680200000,4.946,4.956,4.939,4.945,51512.60,1724680499999,254876.59894,1100,23544.87,116507.69714,0 -1724680500000,4.944,4.971,4.944,4.962,103408.29,1724680799999,512751.00992,1402,67919.77,336742.03211,0 -1724680800000,4.963,4.987,4.959,4.986,71510.40,1724681099999,355589.09558,1438,41120.45,204499.71757,0 -1724681100000,4.987,4.994,4.961,4.968,77269.06,1724681399999,384621.36994,1545,36854.20,183464.62646,0 -1724681400000,4.968,4.975,4.950,4.952,62853.77,1724681699999,311756.82515,1293,25887.86,128401.49231,0 -1724681700000,4.951,4.954,4.931,4.944,132884.14,1724681999999,656862.05912,2176,64859.83,320624.00845,0 -1724682000000,4.943,4.958,4.932,4.952,128067.87,1724682299999,633407.65740,1718,52635.24,260432.98559,0 -1724682300000,4.952,4.976,4.952,4.964,66449.45,1724682599999,329972.95094,1111,35015.87,173912.69228,0 -1724682600000,4.964,4.971,4.946,4.964,45778.31,1724682899999,226956.92937,1037,26662.52,132220.46321,0 -1724682900000,4.963,4.966,4.946,4.954,51387.13,1724683199999,254634.02241,1124,22641.90,112231.63217,0 -1724683200000,4.953,4.968,4.952,4.968,33895.17,1724683499999,168072.14068,861,15590.75,77311.18305,0 -1724683500000,4.967,4.984,4.965,4.980,48629.59,1724683799999,241935.83791,870,25718.69,127942.55761,0 -1724683800000,4.980,5.005,4.978,5.001,46119.24,1724684099999,230355.06250,1022,20995.89,104863.17511,0 -1724684100000,5.000,5.014,5.000,5.013,48237.66,1724684399999,241464.80661,969,21439.98,107332.34007,0 -1724684400000,5.012,5.012,4.987,4.989,76797.35,1724684699999,383945.82202,1240,25313.19,126527.02336,0 -1724684700000,4.989,4.989,4.966,4.966,71356.68,1724684999999,354883.53080,955,27011.37,134327.12207,0 -1724685000000,4.966,4.969,4.943,4.946,53232.84,1724685299999,263840.04076,1077,22378.63,110923.27978,0 -1724685300000,4.945,4.958,4.933,4.945,95877.54,1724685599999,473904.46565,1629,48213.50,238398.82059,0 -1724685600000,4.945,4.969,4.944,4.966,57668.50,1724685899999,285775.94863,1115,37470.48,185681.68168,0 -1724685900000,4.966,4.970,4.956,4.969,39972.29,1724686199999,198412.33762,879,16890.47,83841.27745,0 -1724686200000,4.968,4.980,4.964,4.967,40635.34,1724686499999,201982.90109,924,18546.63,92192.35804,0 -1724686500000,4.967,4.969,4.955,4.963,24529.39,1724686799999,121712.59735,718,10775.11,53479.46394,0 -1724686800000,4.964,4.990,4.964,4.988,25763.24,1724687099999,128260.90057,698,16176.58,80520.64184,0 -1724687100000,4.987,4.992,4.978,4.992,25779.11,1724687399999,128496.94691,677,13936.91,69480.94834,0 -1724687400000,4.992,4.996,4.977,4.981,30675.30,1724687699999,152910.73228,593,13492.51,67240.24095,0 -1724687700000,4.980,4.982,4.963,4.963,22074.21,1724687999999,109798.14085,528,5184.68,25791.83649,0 -1724688000000,4.962,4.969,4.946,4.946,35628.76,1724688299999,176608.96343,987,17100.86,84772.63723,0 -1724688300000,4.946,4.970,4.943,4.963,79669.37,1724688599999,395134.39186,1321,56585.24,280673.29855,0 -1724688600000,4.964,4.998,4.964,4.990,127929.67,1724688899999,638314.63553,1397,72171.78,359982.30900,0 -1724688900000,4.989,4.998,4.973,4.975,69394.69,1724689199999,345996.01892,1130,29640.18,147876.29812,0 -1724689200000,4.975,4.990,4.969,4.984,77156.53,1724689499999,384330.08997,1074,36552.43,181995.21360,0 -1724689500000,4.984,4.991,4.969,4.975,100358.96,1724689799999,500148.19862,1210,53317.56,265753.83976,0 -1724689800000,4.976,4.989,4.969,4.985,46379.71,1724690099999,230946.59853,932,21209.39,105641.74827,0 -1724690100000,4.984,5.020,4.982,5.015,71083.35,1724690399999,355785.81953,1325,45133.25,225959.01017,0 -1724690400000,5.016,5.026,5.013,5.019,44006.56,1724690699999,220870.44812,907,21750.27,109166.71968,0 -1724690700000,5.018,5.022,5.001,5.012,39783.31,1724690999999,199402.11328,872,16089.99,80663.34682,0 -1724691000000,5.013,5.022,5.000,5.004,46124.38,1724691299999,231124.48453,768,17131.27,85896.56995,0 -1724691300000,5.004,5.014,4.998,5.005,20906.63,1724691599999,104681.25148,512,10916.67,54655.24055,0 -1724691600000,5.005,5.015,4.994,5.015,56285.09,1724691899999,281487.79940,958,26060.80,130378.34893,0 -1724691900000,5.014,5.016,5.001,5.001,24035.39,1724692199999,120420.61624,568,9995.27,50076.87057,0 -1724692200000,5.000,5.000,4.982,4.988,49737.14,1724692499999,248242.28496,884,15871.09,79167.89738,0 -1724692500000,4.988,5.009,4.978,4.988,66673.46,1724692799999,332747.92585,1232,32289.85,161253.24110,0 -1724692800000,4.987,5.012,4.985,5.003,56186.47,1724693099999,280999.63210,958,36688.82,183523.20327,0 -1724693100000,5.004,5.009,4.985,4.993,33888.27,1724693399999,169364.07685,857,13753.14,68741.96657,0 -1724693400000,4.993,5.011,4.987,4.996,33049.52,1724693699999,165242.78041,1014,15034.30,75192.19327,0 -1724693700000,4.995,4.995,4.956,4.960,81567.62,1724693999999,405624.95251,1646,23196.74,115362.15313,0 -1724694000000,4.960,4.964,4.949,4.960,91628.19,1724694299999,454245.62581,1439,42130.49,208869.21964,0 -1724694300000,4.960,4.961,4.906,4.924,395428.67,1724694599999,1947101.61832,4274,137569.03,677463.44251,0 -1724694600000,4.924,4.927,4.907,4.911,119009.70,1724694899999,585465.84198,1653,65619.48,322861.19412,0 -1724694900000,4.911,4.934,4.911,4.922,52354.24,1724695199999,257728.84303,1017,33929.63,167039.92321,0 -1724695200000,4.922,4.936,4.904,4.916,94986.17,1724695499999,467152.29103,1684,42030.03,206783.58854,0 -1724695500000,4.916,4.926,4.888,4.900,203825.92,1724695799999,998806.38138,2725,69362.25,340042.56107,0 -1724695800000,4.901,4.912,4.887,4.907,113421.02,1724696099999,555764.04770,1789,55541.78,272204.36868,0 -1724696100000,4.908,4.910,4.860,4.879,276803.77,1724696399999,1349375.38530,2932,75478.60,368139.53505,0 -1724696400000,4.878,4.919,4.878,4.913,181316.22,1724696699999,888166.74533,2253,120340.14,589332.57250,0 -1724696700000,4.912,4.925,4.911,4.919,75426.45,1724696999999,371048.37552,987,44665.82,219772.05489,0 -1724697000000,4.919,4.939,4.918,4.937,59259.26,1724697299999,292185.97983,1125,32034.68,157996.67749,0 -1724697300000,4.938,4.945,4.931,4.945,92342.58,1724697599999,456000.86395,1178,36341.02,179488.36634,0 -1724697600000,4.945,4.956,4.938,4.942,86149.97,1724697899999,426340.12630,1116,55224.36,273275.87983,0 -1724697900000,4.942,4.943,4.934,4.938,30741.01,1724698199999,151831.58567,602,19182.59,94740.96899,0 -1724698200000,4.939,4.948,4.936,4.942,29791.85,1724698499999,147219.01679,572,17586.03,86906.70798,0 -1724698500000,4.942,4.953,4.941,4.947,38590.79,1724698799999,190945.52901,579,25436.82,125852.00370,0 -1724698800000,4.947,4.972,4.943,4.960,164995.05,1724699099999,817713.15260,1857,105023.01,520422.03036,0 -1724699100000,4.959,4.959,4.940,4.943,57701.33,1724699399999,285424.22884,946,20476.51,101308.93738,0 -1724699400000,4.944,4.962,4.940,4.954,47705.50,1724699699999,236203.57182,762,16245.77,80456.46718,0 -1724699700000,4.955,4.957,4.938,4.942,38167.88,1724699999999,188805.06844,772,18000.19,89010.55301,0 -1724700000000,4.943,4.964,4.943,4.950,39657.92,1724700299999,196545.36097,663,17359.00,86005.40030,0 -1724700300000,4.949,4.949,4.932,4.935,23884.26,1724700599999,117970.23471,765,12430.90,61396.06059,0 -1724700600000,4.934,4.940,4.930,4.939,29865.06,1724700899999,147403.90810,750,15398.46,76005.19284,0 -1724700900000,4.940,4.944,4.933,4.937,11013.90,1724701199999,54384.98490,427,5371.24,26523.86879,0 -1724701200000,4.936,4.937,4.931,4.933,8873.38,1724701499999,43782.20797,468,4779.16,23580.95412,0 -1724701500000,4.933,4.937,4.930,4.934,17980.36,1724701799999,88708.67230,485,9229.68,45541.40015,0 -1724701800000,4.934,4.946,4.932,4.932,24176.98,1724702099999,119399.66395,518,11186.91,55244.74578,0 -1724702100000,4.931,4.934,4.912,4.934,153540.31,1724702399999,755697.83825,1609,53408.26,263019.47283,0 -1724702400000,4.934,4.934,4.917,4.924,57006.04,1724702699999,280929.77478,884,24336.02,119897.38001,0 -1724702700000,4.925,4.930,4.912,4.927,63620.90,1724702999999,313060.91080,1116,28646.50,141004.43462,0 -1724703000000,4.926,4.932,4.921,4.923,27573.99,1724703299999,135822.26530,529,11671.36,57481.15308,0 -1724703300000,4.923,4.934,4.913,4.921,38475.02,1724703599999,189391.42878,888,21382.46,105259.50392,0 -1724703600000,4.920,4.936,4.920,4.934,32961.69,1724703899999,162427.20460,656,19440.58,95793.66271,0 -1724703900000,4.934,4.938,4.927,4.934,21809.40,1724704199999,107584.95488,537,10997.89,54244.87725,0 -1724704200000,4.934,4.938,4.924,4.934,26651.80,1724704499999,131428.74637,599,15408.08,75991.22093,0 -1724704500000,4.933,4.941,4.930,4.941,20325.97,1724704799999,100344.78437,580,11232.72,55452.31210,0 -1724704800000,4.940,4.950,4.937,4.949,18348.04,1724705099999,90697.07694,472,10744.78,53111.21076,0 -1724705100000,4.948,4.950,4.941,4.947,15854.68,1724705399999,78393.00291,414,5571.32,27549.56471,0 -1724705400000,4.947,4.956,4.945,4.947,19406.52,1724705699999,96083.85861,473,8918.46,44160.74794,0 -1724705700000,4.948,4.950,4.937,4.942,32879.76,1724705999999,162491.97510,512,12188.69,60252.24084,0 -1724706000000,4.942,4.950,4.936,4.936,28127.74,1724706299999,139043.90748,541,7821.77,38678.25154,0 -1724706300000,4.936,4.936,4.920,4.920,17498.19,1724706599999,86255.38537,556,5762.81,28400.24478,0 -1724706600000,4.920,4.924,4.901,4.905,62680.12,1724706899999,307755.09649,1226,28033.84,137653.18142,0 -1724706900000,4.905,4.905,4.888,4.892,80869.62,1724707199999,395964.95071,1348,25682.43,125746.40331,0 -1724707200000,4.892,4.893,4.870,4.877,105733.28,1724707499999,515981.27241,1441,36519.81,178181.61314,0 -1724707500000,4.876,4.892,4.871,4.888,60960.71,1724707799999,297603.86517,844,43930.77,214409.31256,0 -1724707800000,4.887,4.913,4.884,4.913,29330.82,1724708099999,143587.57933,584,25175.53,123265.30000,0 -1724708100000,4.912,4.912,4.899,4.905,28015.14,1724708399999,137404.31088,495,12982.67,63648.53101,0 -1724708400000,4.905,4.906,4.898,4.899,20738.81,1724708699999,101642.30064,401,3713.16,18196.60315,0 -1724708700000,4.899,4.907,4.898,4.905,14276.03,1724708999999,69996.93309,350,11336.61,55589.42574,0 -1724709000000,4.904,4.919,4.904,4.919,10966.90,1724709299999,53866.46885,293,10520.09,51671.43033,0 -1724709300000,4.919,4.919,4.908,4.908,17569.38,1724709599999,86367.99060,311,4729.85,23263.27812,0 -1724709600000,4.908,4.919,4.903,4.904,37622.48,1724709899999,184747.08798,685,19898.19,97702.76970,0 -1724709900000,4.904,4.912,4.893,4.894,32108.51,1724710199999,157410.12356,625,14334.95,70279.08810,0 -1724710200000,4.894,4.902,4.893,4.898,27348.71,1724710499999,133910.73930,442,13006.68,63689.34769,0 -1724710500000,4.899,4.902,4.889,4.890,34151.80,1724710799999,167210.65767,540,18627.02,91183.06767,0 -1724710800000,4.889,4.902,4.887,4.900,27483.86,1724711099999,134525.55457,516,14069.52,68859.43699,0 -1724711100000,4.899,4.906,4.898,4.900,13880.22,1724711399999,68033.42395,333,7107.99,34829.52889,0 -1724711400000,4.900,4.910,4.898,4.908,35357.83,1724711699999,173309.67773,479,15743.46,77175.69310,0 -1724711700000,4.908,4.908,4.896,4.896,23173.65,1724711999999,113564.28628,436,10571.11,51810.93799,0 -1724712000000,4.896,4.903,4.894,4.899,16004.60,1724712299999,78385.29421,337,9717.29,47596.21473,0 -1724712300000,4.899,4.909,4.897,4.905,16931.27,1724712599999,83043.33533,365,9255.72,45392.65471,0 -1724712600000,4.906,4.911,4.898,4.911,16354.08,1724712899999,80199.76552,343,9136.25,44811.61323,0 -1724712900000,4.911,4.917,4.904,4.904,14468.11,1724713199999,71058.91685,412,5446.99,26755.74159,0 -1724713200000,4.905,4.913,4.903,4.907,21077.28,1724713499999,103441.88641,518,9903.54,48606.48141,0 -1724713500000,4.906,4.911,4.904,4.907,12587.70,1724713799999,61778.95437,407,7905.35,38796.55968,0 -1724713800000,4.907,4.916,4.907,4.915,19368.43,1724714099999,95123.28626,323,14404.26,70742.45036,0 -1724714100000,4.915,4.929,4.914,4.923,77492.98,1724714399999,381216.22441,936,19907.05,97973.96971,0 -1724714400000,4.923,4.930,4.918,4.924,62750.34,1724714699999,309018.79080,543,34008.66,167478.81423,0 -1724714700000,4.924,4.926,4.915,4.916,51513.54,1724714999999,253516.43598,518,11154.72,54884.69393,0 -1724715000000,4.917,4.919,4.907,4.914,30444.05,1724715299999,149590.86153,481,11239.53,55231.31268,0 -1724715300000,4.914,4.914,4.901,4.904,22873.01,1724715599999,112203.54444,415,7641.44,37498.02439,0 -1724715600000,4.904,4.904,4.888,4.891,44947.35,1724715899999,220086.36101,623,15935.95,78025.82197,0 -1724715900000,4.892,4.897,4.883,4.887,31954.49,1724716199999,156216.20091,523,11851.71,57944.37398,0 -1724716200000,4.887,4.892,4.887,4.887,24914.98,1724716499999,121811.27330,442,10366.24,50686.15912,0 -1724716500000,4.886,4.895,4.884,4.885,33508.27,1724716799999,163793.56396,542,14208.45,69465.86303,0 -1724716800000,4.886,4.902,4.884,4.891,40873.05,1724717099999,199987.63556,989,18652.55,91259.63296,0 -1724717100000,4.891,4.904,4.890,4.903,35986.85,1724717399999,176227.95619,661,17394.75,85187.38287,0 -1724717400000,4.903,4.910,4.897,4.910,40198.29,1724717699999,197112.97734,761,20654.48,101288.12383,0 -1724717700000,4.911,4.913,4.900,4.906,53592.29,1724717999999,262955.84125,862,19300.34,94700.00642,0 -1724718000000,4.907,4.920,4.907,4.910,33136.31,1724718299999,162816.63927,789,16700.78,82060.75498,0 -1724718300000,4.910,4.924,4.910,4.914,34717.53,1724718599999,170702.95308,629,18944.36,93148.93293,0 -1724718600000,4.915,4.925,4.910,4.917,22254.86,1724718899999,109436.45826,592,12615.05,62034.81746,0 -1724718900000,4.917,4.937,4.913,4.937,25550.27,1724719199999,125843.07378,714,14546.11,71658.59323,0 -1724719200000,4.937,4.938,4.929,4.938,22148.63,1724719499999,109277.50023,488,10043.33,49556.69743,0 -1724719500000,4.938,4.939,4.925,4.933,29046.37,1724719799999,143203.40913,502,14351.57,70758.78444,0 -1724719800000,4.933,4.933,4.901,4.908,58169.73,1724720099999,285597.71517,1102,24246.92,118979.37782,0 -1724720100000,4.907,4.908,4.892,4.895,116823.30,1724720399999,572058.74884,1117,31944.21,156401.51916,0 -1724720400000,4.894,4.919,4.890,4.917,134658.88,1724720699999,660799.30470,1301,81564.46,400295.64373,0 -1724720700000,4.917,4.927,4.908,4.911,35687.29,1724720999999,175468.84320,763,12427.60,61111.17002,0 -1724721000000,4.911,4.914,4.899,4.905,34163.21,1724721299999,167630.39983,601,18648.79,91502.83029,0 -1724721300000,4.906,4.933,4.905,4.930,34398.37,1724721599999,169304.37039,717,25797.52,126969.50512,0 -1724721600000,4.931,4.945,4.929,4.941,45298.01,1724721899999,223642.00289,739,24110.74,119049.94919,0 -1724721900000,4.942,4.955,4.942,4.954,54295.60,1724722199999,268780.18438,799,29538.86,146225.72258,0 -1724722200000,4.955,4.962,4.949,4.959,33509.75,1724722499999,166107.63616,676,16508.69,81835.61850,0 -1724722500000,4.959,4.961,4.949,4.951,30171.10,1724722799999,149493.97002,610,16654.60,82527.00404,0 -1724722800000,4.950,4.950,4.932,4.932,22237.85,1724723099999,109818.42512,564,6827.46,33709.42799,0 -1724723100000,4.932,4.933,4.924,4.932,21698.04,1724723399999,106952.33198,545,11879.87,58560.38470,0 -1724723400000,4.931,4.941,4.926,4.941,20116.87,1724723699999,99202.87537,523,10358.06,51087.19470,0 -1724723700000,4.940,4.945,4.930,4.932,24313.35,1724723999999,120090.35988,579,12772.51,63101.31620,0 -1724724000000,4.933,4.937,4.923,4.930,21742.91,1724724299999,107187.79117,703,9263.97,45675.61740,0 -1724724300000,4.930,4.939,4.922,4.928,32058.87,1724724599999,157983.54760,717,14318.32,70553.55375,0 -1724724600000,4.929,4.950,4.929,4.950,47057.37,1724724899999,232474.35806,919,28747.91,141963.64239,0 -1724724900000,4.949,4.953,4.939,4.941,26577.36,1724725199999,131485.80374,668,9012.45,44580.26656,0 -1724725200000,4.942,4.942,4.933,4.936,18140.72,1724725499999,89566.65192,594,10986.88,54239.85262,0 -1724725500000,4.936,4.938,4.926,4.927,26079.07,1724725799999,128671.72163,536,16665.87,82241.63403,0 -1724725800000,4.928,4.936,4.925,4.929,18333.99,1724726099999,90367.08580,522,8449.53,41650.10067,0 -1724726100000,4.930,4.932,4.922,4.924,10298.41,1724726399999,50750.78361,456,5969.58,29420.69399,0 -1724726400000,4.924,4.925,4.904,4.905,24843.92,1724726699999,122101.06001,741,6985.32,34338.52126,0 -1724726700000,4.904,4.906,4.892,4.893,38590.86,1724726999999,189079.46242,832,16141.85,79091.20846,0 -1724727000000,4.893,4.909,4.893,4.906,12365.96,1724727299999,60621.28979,469,8394.33,41149.05163,0 -1724727300000,4.907,4.910,4.903,4.903,9952.70,1724727599999,48840.84994,384,6599.32,32386.56734,0 -1724727600000,4.903,4.905,4.892,4.899,46354.31,1724727899999,227162.49354,913,29706.27,145589.94750,0 -1724727900000,4.900,4.906,4.895,4.896,24830.93,1724728199999,121659.97175,645,11370.39,55704.43685,0 -1724728200000,4.895,4.898,4.886,4.889,25273.26,1724728499999,123625.82116,673,8529.05,41719.97505,0 -1724728500000,4.890,4.897,4.887,4.894,26877.15,1724728799999,131482.45027,602,15951.44,78028.26399,0 -1724728800000,4.895,4.899,4.890,4.894,10389.32,1724729099999,50849.51749,433,6140.96,30056.82503,0 -1724729100000,4.894,4.900,4.890,4.898,26275.19,1724729399999,128663.27825,547,16710.39,81837.68689,0 -1724729400000,4.898,4.903,4.894,4.902,29666.16,1724729699999,145327.05047,637,16737.66,81995.19465,0 -1724729700000,4.902,4.913,4.902,4.902,15667.52,1724729999999,76886.99399,491,7871.08,38626.29414,0 -1724730000000,4.902,4.905,4.899,4.900,17274.98,1724730299999,84699.03697,421,9844.65,48266.59701,0 -1724730300000,4.901,4.913,4.901,4.909,17771.62,1724730599999,87243.55567,446,7659.33,37584.12263,0 -1724730600000,4.909,4.920,4.909,4.919,15204.28,1724730899999,74732.75614,364,12117.44,59560.78445,0 -1724730900000,4.920,4.925,4.919,4.921,19823.24,1724731199999,97555.14261,378,10074.94,49583.58668,0 -1724731200000,4.921,4.923,4.907,4.916,29285.85,1724731499999,143968.14639,626,11235.32,55218.04465,0 -1724731500000,4.917,4.924,4.912,4.924,18754.47,1724731799999,92235.11741,531,11496.85,56548.36324,0 -1724731800000,4.924,4.931,4.922,4.923,15881.08,1724732099999,78244.93352,495,8403.60,41409.17795,0 -1724732100000,4.922,4.927,4.917,4.918,16815.93,1724732399999,82752.60125,430,6903.41,33970.63743,0 -1724732400000,4.919,4.925,4.918,4.920,12368.52,1724732699999,60869.73094,404,6737.46,33160.15995,0 -1724732700000,4.921,4.925,4.917,4.919,12007.27,1724732999999,59083.14202,340,6182.48,30423.39057,0 -1724733000000,4.918,4.933,4.909,4.929,143149.40,1724733299999,704564.76232,1139,93801.98,461819.29372,0 -1724733300000,4.928,4.936,4.925,4.931,29466.82,1724733599999,145302.86007,632,16561.66,81676.65052,0 -1724733600000,4.931,4.940,4.929,4.939,30288.24,1724733899999,149471.20227,595,20334.82,100350.76954,0 -1724733900000,4.939,4.947,4.936,4.945,18035.79,1724734199999,89128.55206,540,10243.64,50624.16694,0 -1724734200000,4.945,4.956,4.942,4.951,39079.72,1724734499999,193344.24824,717,22209.72,109893.57756,0 -1724734500000,4.950,4.952,4.937,4.942,19722.54,1724734799999,97519.31342,525,4589.97,22699.72364,0 -1724734800000,4.942,4.955,4.940,4.955,22334.43,1724735099999,110485.57072,615,14545.92,71957.11019,0 -1724735100000,4.955,4.962,4.951,4.956,35976.74,1724735399999,178292.55885,710,17521.13,86820.94707,0 -1724735400000,4.956,4.960,4.949,4.955,20200.41,1724735699999,100093.02378,537,8009.66,39683.77061,0 -1724735700000,4.954,4.968,4.949,4.965,25186.38,1724735999999,124915.92607,647,16079.22,79751.35190,0 -1724736000000,4.965,4.976,4.960,4.975,116095.01,1724736299999,576738.80035,1147,53265.59,264571.06514,0 -1724736300000,4.975,4.980,4.973,4.979,63477.50,1724736599999,315873.13192,733,26330.75,131028.13326,0 -1724736600000,4.979,4.990,4.975,4.987,68835.41,1724736899999,343030.91001,951,40500.87,201841.85876,0 -1724736900000,4.986,4.991,4.982,4.982,45822.75,1724737199999,228537.97250,725,13799.23,68822.01436,0 -1724737200000,4.981,4.988,4.975,4.986,36430.25,1724737499999,181527.49670,607,19647.49,97906.41145,0 -1724737500000,4.986,4.989,4.973,4.981,28843.16,1724737799999,143646.18268,566,8863.76,44147.00752,0 -1724737800000,4.982,4.997,4.982,4.985,54428.11,1724738099999,271595.39977,832,32089.77,160175.33148,0 -1724738100000,4.985,4.999,4.979,4.996,33521.08,1724738399999,167214.08374,709,17675.93,88193.55390,0 -1724738400000,4.996,4.996,4.979,4.987,35176.77,1724738699999,175404.58089,908,16119.08,80361.31143,0 -1724738700000,4.986,4.994,4.976,4.977,23062.26,1724738999999,114982.45979,660,8712.95,43448.47874,0 -1724739000000,4.976,4.999,4.975,4.996,34783.70,1724739299999,173633.96623,711,20470.35,102194.17737,0 -1724739300000,4.995,5.000,4.985,4.990,33455.86,1724739599999,167096.31391,709,16379.55,81825.27219,0 -1724739600000,4.990,4.998,4.986,4.987,48192.14,1724739899999,240543.68564,756,21285.17,106282.69629,0 -1724739900000,4.987,4.990,4.960,4.962,185292.75,1724740199999,920767.19951,1409,77037.00,382715.10519,0 -1724740200000,4.962,4.973,4.957,4.958,82294.22,1724740499999,408463.14318,1028,49939.87,247876.79891,0 -1724740500000,4.957,4.962,4.949,4.957,57043.03,1724740799999,282649.96586,1001,27553.16,136524.31538,0 -1724740800000,4.957,4.965,4.950,4.953,25851.28,1724741099999,128169.48869,671,9699.51,48082.95460,0 -1724741100000,4.953,4.961,4.944,4.958,47049.07,1724741399999,233032.63300,935,21636.33,107168.73965,0 -1724741400000,4.959,4.965,4.951,4.955,19108.40,1724741699999,94730.63208,584,7906.19,39195.82668,0 -1724741700000,4.955,4.957,4.947,4.954,32637.35,1724741999999,161646.93828,527,8878.31,43973.86470,0 -1724742000000,4.953,4.975,4.949,4.974,135520.57,1724742299999,672225.54322,1349,117137.80,581040.91043,0 -1724742300000,4.975,4.979,4.968,4.969,53724.17,1724742599999,267180.72635,1080,21820.93,108517.32887,0 -1724742600000,4.969,4.984,4.966,4.983,28191.36,1724742899999,140293.36108,759,15446.32,76878.67929,0 -1724742900000,4.983,4.984,4.965,4.973,20572.83,1724743199999,102296.08624,606,8919.53,44351.67759,0 -1724743200000,4.973,4.979,4.967,4.976,31201.82,1724743499999,155236.21656,610,15870.06,78968.29219,0 -1724743500000,4.975,4.988,4.973,4.977,26474.04,1724743799999,131896.44554,613,12427.13,61912.59555,0 -1724743800000,4.978,4.994,4.973,4.992,36460.72,1724744099999,181640.37471,827,26851.29,133774.14736,0 -1724744100000,4.993,4.997,4.980,4.980,46944.88,1724744399999,234312.80223,685,13591.92,67832.96840,0 -1724744400000,4.981,4.986,4.963,4.965,35162.72,1724744699999,174956.57367,833,11325.18,56364.69021,0 -1724744700000,4.964,4.975,4.962,4.973,38257.59,1724744999999,190087.39757,880,20032.96,99526.85373,0 -1724745000000,4.974,4.979,4.960,4.964,50327.26,1724745299999,250005.11533,741,20061.63,99704.04361,0 -1724745300000,4.965,4.967,4.961,4.967,22080.66,1724745599999,109622.94980,457,14001.95,69518.18239,0 -1724745600000,4.967,4.985,4.962,4.984,21666.92,1724745899999,107766.23929,724,13406.66,66684.76058,0 -1724745900000,4.984,4.985,4.965,4.965,37703.09,1724746199999,187533.36421,767,13714.58,68192.31439,0 -1724746200000,4.965,4.968,4.952,4.956,30372.06,1724746499999,150661.72868,750,18346.47,91023.81106,0 -1724746500000,4.957,4.957,4.926,4.927,102531.93,1724746799999,506122.55532,1651,33188.67,163738.52161,0 -1724746800000,4.927,4.939,4.927,4.928,26407.03,1724747099999,130268.45334,707,14423.37,71148.01848,0 -1724747100000,4.927,4.934,4.922,4.933,19610.41,1724747399999,96656.43718,553,9496.38,46820.85669,0 -1724747400000,4.933,4.940,4.922,4.924,26606.12,1724747699999,131201.10517,699,12261.01,60480.18525,0 -1724747700000,4.925,4.932,4.919,4.928,37412.82,1724747999999,184217.40400,702,15842.75,78015.32034,0 -1724748000000,4.928,4.932,4.919,4.924,24816.96,1724748299999,122251.05717,598,9989.61,49218.68964,0 -1724748300000,4.924,4.944,4.924,4.942,44660.31,1724748599999,220461.81180,701,15874.58,78369.96285,0 -1724748600000,4.943,4.947,4.935,4.947,22224.10,1724748899999,109822.18799,451,9923.71,49048.52237,0 -1724748900000,4.947,4.956,4.946,4.950,15373.98,1724749199999,76134.85310,453,9522.89,47158.35388,0 -1724749200000,4.950,4.952,4.934,4.944,47375.81,1724749499999,234129.06006,820,30680.48,151584.92422,0 -1724749500000,4.943,4.951,4.932,4.932,29372.72,1724749799999,145201.62309,732,14433.57,71355.32632,0 -1724749800000,4.931,4.946,4.929,4.946,21675.57,1724750099999,106994.79324,561,13808.09,68170.01125,0 -1724750100000,4.946,4.976,4.943,4.974,86732.16,1724750399999,430582.01142,1245,62227.93,308886.50836,0 -1724750400000,4.974,4.981,4.974,4.980,35648.04,1724750699999,177406.12129,665,17353.89,86369.74236,0 -1724750700000,4.981,4.994,4.973,4.989,59739.82,1724750999999,297842.63163,952,25222.41,125766.88021,0 -1724751000000,4.990,4.997,4.983,4.985,44210.85,1724751299999,220573.89186,833,14872.39,74232.93726,0 -1724751300000,4.985,4.989,4.961,4.961,94457.51,1724751599999,470186.71452,1340,24313.27,120922.90766,0 -1724751600000,4.960,4.960,4.933,4.937,87394.52,1724751899999,432117.71829,1332,27152.43,134181.40200,0 -1724751900000,4.938,4.953,4.916,4.925,126836.06,1724752199999,625492.84986,1716,43266.30,213445.82995,0 -1724752200000,4.925,4.930,4.919,4.919,33912.65,1724752499999,166986.49055,653,21367.55,105220.46717,0 -1724752500000,4.919,4.933,4.918,4.930,52925.68,1724752799999,260727.62804,830,33213.12,163647.97944,0 -1724752800000,4.930,4.933,4.908,4.914,68097.49,1724753099999,334825.40662,1216,24931.62,122630.44211,0 -1724753100000,4.915,4.917,4.894,4.898,141536.10,1724753399999,693745.58308,1825,54157.13,265479.18594,0 -1724753400000,4.899,4.912,4.893,4.909,64846.82,1724753699999,317898.32482,990,43299.54,212314.85733,0 -1724753700000,4.909,4.913,4.884,4.893,138180.41,1724753999999,676597.77643,1983,70315.42,344430.80512,0 -1724754000000,4.894,4.897,4.885,4.888,61705.03,1724754299999,301778.39167,1195,32620.40,159555.14134,0 -1724754300000,4.889,4.896,4.883,4.889,56220.66,1724754599999,274926.55923,930,22181.78,108488.17520,0 -1724754600000,4.889,4.901,4.871,4.880,147393.63,1724754899999,719920.64554,1728,42921.16,209790.32454,0 -1724754900000,4.880,4.884,4.839,4.868,236354.08,1724755199999,1148724.51692,2833,93787.91,456107.69478,0 -1724755200000,4.869,4.873,4.857,4.862,60897.97,1724755499999,296278.71392,1051,28392.94,138125.64845,0 -1724755500000,4.862,4.866,4.846,4.856,46240.93,1724755799999,224543.28277,945,24462.77,118766.96124,0 -1724755800000,4.855,4.862,4.850,4.851,29578.23,1724756099999,143622.46296,680,13827.03,67146.54625,0 -1724756100000,4.851,4.862,4.849,4.857,35404.26,1724756399999,171959.84480,706,18850.60,91572.15075,0 -1724756400000,4.858,4.864,4.842,4.863,87624.97,1724756699999,425244.81663,1675,42517.59,206381.86256,0 -1724756700000,4.863,4.888,4.862,4.877,105137.60,1724756999999,513030.45302,1443,68721.50,335328.05529,0 -1724757000000,4.877,4.882,4.867,4.881,35749.81,1724757299999,174221.49360,792,14861.87,72427.65098,0 -1724757300000,4.881,4.897,4.881,4.889,62943.71,1724757599999,307888.67613,1198,42498.50,207879.61624,0 -1724757600000,4.888,4.891,4.875,4.889,55224.51,1724757899999,269642.57794,963,22924.32,111989.66665,0 -1724757900000,4.889,4.894,4.882,4.888,65735.58,1724758199999,321342.96322,858,24864.69,121543.86815,0 -1724758200000,4.888,4.888,4.875,4.881,35895.66,1724758499999,175235.06400,729,20015.52,97721.24836,0 -1724758500000,4.881,4.888,4.878,4.888,20807.62,1724758799999,101610.04427,526,8175.72,39922.90145,0 -1724758800000,4.889,4.894,4.883,4.888,29835.86,1724759099999,145913.21962,524,15301.78,74842.07623,0 -1724759100000,4.887,4.889,4.875,4.883,26078.26,1724759399999,127276.37993,559,12408.07,60556.75026,0 -1724759400000,4.881,4.881,4.873,4.877,16232.02,1724759699999,79157.44724,425,10919.99,53251.97626,0 -1724759700000,4.878,4.881,4.872,4.880,14111.64,1724759999999,68825.86308,438,8562.15,41768.25855,0 -1724760000000,4.879,4.880,4.861,4.862,44579.40,1724760299999,217153.89931,872,18869.96,91941.07982,0 -1724760300000,4.862,4.868,4.852,4.861,91771.61,1724760599999,446119.55618,1267,48752.05,237018.00788,0 -1724760600000,4.861,4.881,4.861,4.873,36270.89,1724760899999,176723.43286,864,22043.20,107394.20910,0 -1724760900000,4.872,4.883,4.859,4.859,31941.55,1724761199999,155677.29972,734,10750.98,52429.04800,0 -1724761200000,4.859,4.862,4.854,4.855,48261.24,1724761499999,234436.78341,799,21216.03,103065.84321,0 -1724761500000,4.855,4.866,4.854,4.860,27242.89,1724761799999,132426.47470,596,16939.00,82341.79381,0 -1724761800000,4.860,4.874,4.857,4.868,68456.38,1724762099999,333050.91410,822,29951.69,145823.40769,0 -1724762100000,4.869,4.870,4.856,4.861,27938.87,1724762399999,135871.87422,713,11678.13,56808.55910,0 -1724762400000,4.861,4.866,4.828,4.856,145031.57,1724762699999,702511.71263,1790,49046.17,237695.27979,0 -1724762700000,4.856,4.871,4.852,4.871,85239.76,1724762999999,414494.26395,1364,39628.97,192733.27071,0 -1724763000000,4.871,4.930,4.859,4.924,355096.57,1724763299999,1738030.45614,3429,248421.39,1214937.19460,0 -1724763300000,4.924,4.952,4.924,4.938,210846.35,1724763599999,1041998.49629,2408,89489.58,442273.51949,0 -1724763600000,4.938,4.958,4.927,4.930,232388.18,1724763899999,1148556.91758,2784,103241.02,510427.85712,0 -1724763900000,4.929,4.933,4.916,4.927,242067.44,1724764199999,1192289.44026,2218,118513.44,583904.42377,0 -1724764200000,4.926,4.937,4.918,4.926,113621.00,1724764499999,559870.78750,1254,68930.33,339737.24932,0 -1724764500000,4.926,4.944,4.918,4.921,39396.55,1724764799999,194354.89701,889,17467.31,86189.86399,0 -1724764800000,4.922,4.951,4.916,4.942,109955.50,1724765099999,541699.20252,1126,57820.54,284877.88310,0 -1724765100000,4.941,4.954,4.940,4.951,60603.01,1724765399999,299796.16026,857,28221.58,139578.39571,0 -1724765400000,4.950,4.953,4.932,4.942,89755.84,1724765699999,443566.74651,1413,44357.53,219199.33582,0 -1724765700000,4.942,4.942,4.919,4.920,94752.39,1724765999999,467059.70394,1254,32631.30,160936.80008,0 -1724766000000,4.921,4.944,4.921,4.936,52876.43,1724766299999,260866.38908,1164,26790.18,132150.61893,0 -1724766300000,4.936,4.952,4.932,4.950,56283.85,1724766599999,278126.95544,1127,24733.62,122247.40235,0 -1724766600000,4.950,4.962,4.947,4.954,63959.55,1724766899999,316905.97987,1140,28842.52,142940.93176,0 -1724766900000,4.954,4.966,4.940,4.943,67803.89,1724767199999,335833.53936,1128,34058.30,168747.41295,0 -1724767200000,4.943,4.947,4.926,4.933,53104.65,1724767499999,262218.58903,1223,24644.85,121741.83742,0 -1724767500000,4.933,4.941,4.920,4.931,86743.63,1724767799999,427480.67700,1709,42128.26,207650.67883,0 -1724767800000,4.929,4.940,4.909,4.929,225639.65,1724768099999,1110557.30409,2705,136835.91,673568.81434,0 -1724768100000,4.928,4.982,4.927,4.971,211286.96,1724768399999,1047728.84185,2887,92931.82,460877.63631,0 -1724768400000,4.970,5.002,4.968,4.992,222098.98,1724768699999,1106921.97256,2409,108282.07,539703.17319,0 -1724768700000,4.994,4.998,4.985,4.995,97798.78,1724768999999,488211.24131,1437,40151.98,200469.07043,0 -1724769000000,4.994,5.013,4.990,5.002,320248.18,1724769299999,1601238.54639,2451,221469.90,1107386.68932,0 -1724769300000,5.003,5.027,4.992,5.024,184685.60,1724769599999,924258.81765,2273,77051.26,385649.78713,0 -1724769600000,5.024,5.028,5.002,5.006,164226.57,1724769899999,823492.62062,1622,70922.32,355571.31468,0 -1724769900000,5.005,5.011,4.982,4.988,153900.34,1724770199999,767871.56384,1438,97120.87,484426.40768,0 -1724770200000,4.988,4.999,4.975,4.994,196125.66,1724770499999,977476.39587,1809,117531.47,585728.50265,0 -1724770500000,4.995,5.000,4.981,4.997,77925.82,1724770799999,389069.69406,997,35604.67,177754.67970,0 -1724770800000,4.997,4.998,4.977,4.981,175449.28,1724771099999,874647.54429,2002,89178.70,444605.57306,0 -1724771100000,4.982,4.998,4.970,4.986,290629.43,1724771399999,1449521.41909,2426,159454.31,795406.77699,0 -1724771400000,4.986,4.995,4.973,4.987,101801.89,1724771699999,507320.65847,1333,43976.78,219146.83288,0 -1724771700000,4.987,4.988,4.950,4.966,136326.01,1724771999999,676437.24231,1915,55797.45,276769.04289,0 -1724772000000,4.966,4.966,4.947,4.947,80082.55,1724772299999,396787.89940,1161,32278.72,159885.62070,0 -1724772300000,4.947,4.972,4.946,4.968,57049.36,1724772599999,282883.41467,979,27145.57,134592.66206,0 -1724772600000,4.967,4.975,4.954,4.969,103442.42,1724772899999,513485.90036,1425,46278.48,229783.97508,0 -1724772900000,4.969,4.974,4.955,4.971,84722.97,1724773199999,420532.68427,1297,45617.95,226434.30307,0 -1724773200000,4.972,4.982,4.967,4.982,73262.46,1724773499999,364483.07338,1082,35714.92,177748.44775,0 -1724773500000,4.982,4.984,4.967,4.970,35244.50,1724773799999,175412.27944,735,13940.50,69375.95269,0 -1724773800000,4.971,4.978,4.967,4.972,39595.24,1724774099999,196863.89153,764,17819.46,88601.05047,0 -1724774100000,4.972,4.975,4.960,4.966,42524.85,1724774399999,211189.28378,725,20665.99,102637.11413,0 -1724774400000,4.965,4.965,4.862,4.874,889737.46,1724774699999,4360558.48628,7207,299608.24,1465659.90511,0 -1724774700000,4.874,4.897,4.865,4.882,205435.20,1724774999999,1003260.55090,2471,105060.22,513065.63123,0 -1724775000000,4.882,4.909,4.882,4.905,164875.46,1724775299999,806901.29545,1658,104601.69,511919.17809,0 -1724775300000,4.905,4.921,4.897,4.920,142438.10,1724775599999,699438.04833,2009,86561.68,425138.59201,0 -1724775600000,4.920,4.927,4.905,4.921,77033.41,1724775899999,378717.67160,1208,43388.32,213307.69982,0 -1724775900000,4.920,4.920,4.910,4.917,57034.67,1724776199999,280300.37443,957,32214.89,158333.85790,0 -1724776200000,4.917,4.923,4.908,4.915,37451.83,1724776499999,184100.47322,910,20800.00,102242.27088,0 -1724776500000,4.915,4.915,4.885,4.889,88048.55,1724776799999,431344.66613,1300,27806.74,136238.00356,0 -1724776800000,4.889,4.893,4.870,4.875,71418.58,1724777099999,348448.03268,1096,23455.95,114480.83829,0 -1724777100000,4.876,4.892,4.876,4.880,69675.85,1724777399999,340298.41102,1040,32601.97,159227.70981,0 -1724777400000,4.880,4.888,4.870,4.874,40479.60,1724777699999,197537.05664,726,19377.83,94558.38108,0 -1724777700000,4.873,4.884,4.866,4.867,54713.35,1724777999999,266735.02958,848,21064.13,102698.88421,0 -1724778000000,4.868,4.874,4.845,4.852,149225.88,1724778299999,725120.15513,2238,51203.86,248779.65346,0 -1724778300000,4.852,4.868,4.851,4.865,80862.83,1724778599999,393223.53888,1325,45283.05,220198.27162,0 -1724778600000,4.866,4.870,4.856,4.868,68307.67,1724778899999,332329.15811,1042,43210.13,210251.36203,0 -1724778900000,4.868,4.883,4.862,4.867,47196.01,1724779199999,230028.70915,901,33189.70,161779.84632,0 -1724779200000,4.867,4.881,4.860,4.876,43365.23,1724779499999,211146.51097,893,32515.48,158306.48009,0 -1724779500000,4.874,4.893,4.874,4.884,67126.07,1724779799999,328039.66491,995,45473.33,222211.80854,0 -1724779800000,4.885,4.889,4.878,4.885,27841.34,1724780099999,135955.07987,791,18057.35,88174.85682,0 -1724780100000,4.886,4.889,4.863,4.865,32517.57,1724780399999,158446.66170,666,15591.31,75977.37742,0 -1724780400000,4.865,4.866,4.850,4.852,68097.25,1724780699999,330687.53844,1018,30824.31,149688.10999,0 -1724780700000,4.853,4.862,4.851,4.854,40521.54,1724780999999,196802.00197,769,17428.34,84653.72761,0 -1724781000000,4.855,4.875,4.854,4.872,48254.61,1724781299999,234807.42899,819,30122.52,146581.80572,0 -1724781300000,4.872,4.878,4.869,4.878,40105.35,1724781599999,195485.61802,594,22197.58,108206.15860,0 -1724781600000,4.878,4.880,4.862,4.864,44598.61,1724781899999,217351.73973,1017,18063.29,88055.37102,0 -1724781900000,4.865,4.878,4.858,4.859,31330.23,1724782199999,152476.74891,699,15996.40,77849.87750,0 -1724782200000,4.859,4.875,4.858,4.873,77366.83,1724782499999,376507.69959,900,58199.26,283208.15449,0 -1724782500000,4.872,4.894,4.870,4.891,48314.81,1724782799999,236011.29378,935,27453.79,134065.09170,0 -1724782800000,4.891,4.896,4.881,4.883,92052.22,1724783099999,450080.52471,1026,33084.40,161807.80192,0 -1724783100000,4.883,4.884,4.867,4.867,33161.78,1724783399999,161713.96442,586,17914.84,87380.14869,0 -1724783400000,4.868,4.888,4.867,4.887,42741.51,1724783699999,208476.16215,817,27279.83,133070.45920,0 -1724783700000,4.888,4.891,4.875,4.876,49289.52,1724783999999,240631.05810,746,16400.45,80091.68179,0 -1724784000000,4.876,4.890,4.875,4.886,31084.58,1724784299999,151785.53507,583,24096.32,117657.24314,0 -1724784300000,4.886,4.888,4.877,4.885,15316.84,1724784599999,74794.46562,457,6005.17,29325.80217,0 -1724784600000,4.885,4.885,4.870,4.872,33157.30,1724784899999,161752.94669,557,9268.31,45212.44561,0 -1724784900000,4.872,4.883,4.872,4.879,18511.77,1724785199999,90308.72542,448,9326.06,45489.73327,0 -1724785200000,4.879,4.882,4.858,4.862,50473.36,1724785499999,245636.01214,835,22174.95,107927.11826,0 -1724785500000,4.861,4.864,4.854,4.858,39362.96,1724785799999,191230.79466,717,21834.84,106089.98530,0 -1724785800000,4.858,4.876,4.858,4.867,43571.82,1724786099999,212234.76004,724,25927.69,126270.44843,0 -1724786100000,4.867,4.870,4.853,4.858,33588.54,1724786399999,163243.62652,632,15050.83,73157.37273,0 -1724786400000,4.859,4.861,4.847,4.854,45720.20,1724786699999,221926.68164,755,22899.80,111160.74889,0 -1724786700000,4.855,4.860,4.849,4.858,29651.03,1724786999999,143910.39151,552,18575.98,90162.51427,0 -1724787000000,4.858,4.858,4.847,4.847,43747.57,1724787299999,212203.86081,708,13187.57,63969.90662,0 -1724787300000,4.847,4.851,4.845,4.847,34913.17,1724787599999,169233.66255,575,10951.80,53090.31939,0 -1724787600000,4.847,4.853,4.830,4.837,103239.26,1724787899999,499500.09465,1263,33042.70,159902.77358,0 -1724787900000,4.836,4.845,4.836,4.840,49717.62,1724788199999,240653.27408,771,22164.40,107289.46156,0 -1724788200000,4.840,4.840,4.821,4.822,63284.27,1724788499999,305424.53364,1118,15817.69,76333.78999,0 -1724788500000,4.822,4.824,4.809,4.821,140650.61,1724788799999,677179.19160,1576,54904.08,264315.99289,0 -1724788800000,4.821,4.821,4.802,4.812,86391.19,1724789099999,415456.98611,1411,40372.68,194180.32556,0 -1724789100000,4.811,4.811,4.782,4.785,193539.01,1724789399999,927452.37528,2291,59389.11,284562.23071,0 -1724789400000,4.785,4.795,4.765,4.774,180098.21,1724789699999,860631.78614,1995,72889.76,348658.68410,0 -1724789700000,4.775,4.792,4.763,4.790,140985.41,1724789999999,673285.24505,2211,81034.63,387046.30260,0 -1724790000000,4.789,4.796,4.779,4.793,124184.82,1724790299999,594776.70445,1242,60133.73,288033.27421,0 -1724790300000,4.793,4.805,4.793,4.799,186424.65,1724790599999,894792.52826,1341,96680.85,464038.29532,0 -1724790600000,4.798,4.803,4.788,4.800,50263.14,1724790899999,241051.75346,916,28903.34,138594.65490,0 -1724790900000,4.799,4.801,4.789,4.792,82481.13,1724791199999,395430.00412,813,43337.07,207742.26499,0 -1724791200000,4.791,4.795,4.783,4.787,42432.84,1724791499999,203272.54826,629,21071.27,100950.15227,0 -1724791500000,4.788,4.796,4.786,4.795,28863.85,1724791799999,138315.02699,536,14391.03,68954.00717,0 -1724791800000,4.795,4.799,4.783,4.783,42639.69,1724792099999,204382.12132,638,16921.59,81123.13374,0 -1724792100000,4.783,4.784,4.771,4.775,55432.05,1724792399999,264772.13372,683,24191.77,115566.11075,0 -1724792400000,4.774,4.783,4.767,4.783,48859.70,1724792699999,233234.74907,834,27924.02,133304.34812,0 -1724792700000,4.782,4.782,4.744,4.758,239154.11,1724792999999,1136906.83959,2349,83536.74,397069.84436,0 -1724793000000,4.758,4.761,4.703,4.722,326046.42,1724793299999,1540064.66367,3306,149892.26,707903.89374,0 -1724793300000,4.722,4.737,4.703,4.729,245582.08,1724793599999,1159088.47247,3027,115890.39,546983.02545,0 -1724793600000,4.728,4.742,4.714,4.736,93867.00,1724793899999,443768.51621,1273,48789.35,230723.61492,0 -1724793900000,4.736,4.737,4.709,4.717,70257.81,1724794199999,331681.66395,847,29512.08,139326.67860,0 -1724794200000,4.718,4.730,4.711,4.721,60481.69,1724794499999,285478.83049,970,31468.05,148516.16846,0 -1724794500000,4.721,4.725,4.653,4.690,442531.47,1724794799999,2072220.12051,4911,183334.61,858448.77367,0 -1724794800000,4.690,4.710,4.667,4.687,265973.89,1724795099999,1247464.84808,3028,116810.98,548080.21705,0 -1724795100000,4.686,4.686,4.595,4.611,416223.00,1724795399999,1927018.37548,4629,188928.52,874372.05488,0 -1724795400000,4.611,4.664,4.611,4.652,147406.50,1724795699999,685054.72430,2412,84496.34,392541.74711,0 -1724795700000,4.652,4.678,4.648,4.672,146765.31,1724795999999,685328.29389,2001,92078.87,429943.99529,0 -1724796000000,4.672,4.672,4.646,4.655,212323.58,1724796299999,988909.09209,2729,89799.54,418166.09635,0 -1724796300000,4.655,4.659,4.601,4.613,341186.89,1724796599999,1579629.43241,3890,164158.80,760217.02930,0 -1724796600000,4.615,4.633,4.496,4.539,1069348.19,1724796899999,4888109.45198,9557,458530.32,2098297.47373,0 -1724796900000,4.538,4.593,4.482,4.587,1294717.37,1724797199999,5875415.54756,12260,633461.67,2876973.33481,0 -1724797200000,4.586,4.597,4.537,4.542,552653.30,1724797499999,2528132.79101,5914,263850.86,1207102.87854,0 -1724797500000,4.543,4.558,4.532,4.542,378659.14,1724797799999,1720748.06315,4685,243241.53,1105405.54686,0 -1724797800000,4.542,4.544,4.512,4.516,381684.41,1724798099999,1729046.82898,4601,180750.81,818675.06430,0 -1724798100000,4.517,4.561,4.509,4.556,265244.53,1724798399999,1203028.26129,3312,159989.81,725723.46697,0 -1724798400000,4.557,4.578,4.548,4.553,193038.95,1724798699999,881470.51080,2626,96277.84,439694.05244,0 -1724798700000,4.552,4.569,4.543,4.566,199312.61,1724798999999,908273.29420,2467,114209.43,520487.19783,0 -1724799000000,4.567,4.594,4.566,4.589,261645.26,1724799299999,1198553.93939,2735,162262.74,743408.66537,0 -1724799300000,4.589,4.605,4.588,4.602,80604.50,1724799599999,370671.73758,1292,50862.44,233886.30450,0 -1724799600000,4.602,4.602,4.574,4.582,128478.55,1724799899999,589020.06891,1854,55707.43,255362.15486,0 -1724799900000,4.582,4.588,4.574,4.586,88198.54,1724800199999,404063.48152,1324,39591.19,181378.95212,0 -1724800200000,4.586,4.590,4.569,4.582,71947.69,1724800499999,329644.08484,1155,33139.41,151851.90100,0 -1724800500000,4.582,4.597,4.575,4.594,53920.88,1724800799999,247233.46317,1043,27264.50,125052.10597,0 -1724800800000,4.595,4.604,4.592,4.603,56097.92,1724801099999,257961.60458,1002,29472.58,135532.17180,0 -1724801100000,4.603,4.615,4.596,4.610,150021.80,1724801399999,690777.31723,1711,52508.41,241897.47067,0 -1724801400000,4.609,4.609,4.593,4.597,46187.89,1724801699999,212513.15916,955,26540.76,122107.07348,0 -1724801700000,4.596,4.603,4.592,4.599,36584.21,1724801999999,168218.46954,673,16298.52,74943.16004,0 -1724802000000,4.599,4.608,4.597,4.608,36824.94,1724802299999,169429.33586,730,22177.56,102042.58889,0 -1724802300000,4.607,4.613,4.601,4.602,29179.34,1724802599999,134446.76581,703,10081.14,46446.81389,0 -1724802600000,4.602,4.602,4.586,4.589,67792.44,1724802899999,311500.52881,994,34956.61,160622.91090,0 -1724802900000,4.590,4.594,4.587,4.588,22281.87,1724803199999,102288.36042,557,11881.39,54547.09073,0 -1724803200000,4.588,4.588,4.569,4.573,81541.23,1724803499999,373314.19187,1485,44973.70,205910.01519,0 -1724803500000,4.572,4.587,4.565,4.578,105688.53,1724803799999,483290.82988,1520,46988.60,214891.69022,0 -1724803800000,4.578,4.590,4.576,4.582,40452.44,1724804099999,185389.89248,853,19838.61,90906.95812,0 -1724804100000,4.583,4.586,4.564,4.568,40737.83,1724804399999,186236.77008,1066,21044.12,96213.70836,0 -1724804400000,4.567,4.576,4.548,4.551,79593.45,1724804699999,363062.98379,1322,33770.16,154033.79466,0 -1724804700000,4.550,4.581,4.550,4.566,52359.22,1724804999999,239150.72883,1065,21344.75,97487.17578,0 -1724805000000,4.566,4.585,4.563,4.576,58355.27,1724805299999,267085.73671,1234,34179.33,156459.60959,0 -1724805300000,4.577,4.599,4.577,4.598,42836.00,1724805599999,196737.66902,897,20438.10,93853.50384,0 -1724805600000,4.597,4.603,4.579,4.588,56124.85,1724805899999,257657.42183,980,21775.48,99951.42565,0 -1724805900000,4.588,4.598,4.585,4.598,45504.61,1724806199999,208898.64815,775,23735.13,108969.82539,0 -1724806200000,4.598,4.609,4.591,4.591,54417.00,1724806499999,250359.04844,992,20035.34,92204.16847,0 -1724806500000,4.592,4.595,4.582,4.583,46809.59,1724806799999,214845.72166,883,19327.94,88717.00638,0 -1724806800000,4.584,4.595,4.580,4.589,47712.20,1724807099999,218928.65871,1011,22478.77,103146.27208,0 -1724807100000,4.589,4.590,4.579,4.583,42491.22,1724807399999,194806.74790,807,22493.10,103128.99793,0 -1724807400000,4.583,4.591,4.571,4.589,51582.26,1724807699999,236105.11322,1021,27006.81,123623.05424,0 -1724807700000,4.590,4.593,4.572,4.574,49418.97,1724807999999,226627.38935,1023,22395.53,102725.98053,0 -1724808000000,4.574,4.583,4.566,4.566,55890.55,1724808299999,255679.13363,789,25171.28,115154.88947,0 -1724808300000,4.566,4.576,4.549,4.559,92097.99,1724808599999,420097.81523,1253,42978.07,196104.64824,0 -1724808600000,4.559,4.578,4.557,4.577,66853.06,1724808899999,305447.59262,1169,35655.14,162862.67879,0 -1724808900000,4.577,4.577,4.552,4.561,44154.33,1724809199999,201499.35672,897,17446.70,79607.55424,0 -1724809200000,4.561,4.585,4.557,4.583,51661.86,1724809499999,236254.29598,1008,41586.83,190197.52382,0 -1724809500000,4.582,4.585,4.572,4.580,41813.28,1724809799999,191384.06102,813,15201.67,69587.04104,0 -1724809800000,4.579,4.594,4.569,4.590,56066.30,1724810099999,257099.05769,1079,28040.84,128604.43680,0 -1724810100000,4.589,4.599,4.587,4.593,48605.41,1724810399999,223332.00404,915,24012.98,110340.00748,0 -1724810400000,4.593,4.596,4.584,4.584,47337.80,1724810699999,217293.81381,1048,20276.04,93085.99834,0 -1724810700000,4.585,4.594,4.580,4.584,61381.07,1724810999999,281537.80548,1011,26620.21,122122.09363,0 -1724811000000,4.583,4.590,4.577,4.580,35494.60,1724811299999,162645.01006,733,18462.80,84614.49318,0 -1724811300000,4.580,4.589,4.576,4.579,16752.07,1724811599999,76752.57854,535,9018.17,41325.20327,0 -1724811600000,4.579,4.583,4.576,4.577,11427.55,1724811899999,52328.06110,361,5416.91,24808.92883,0 -1724811900000,4.576,4.578,4.558,4.559,38299.57,1724812199999,174857.38053,684,13556.46,61871.16969,0 -1724812200000,4.557,4.565,4.551,4.563,32487.74,1724812499999,148020.67188,643,22062.61,100522.83531,0 -1724812500000,4.563,4.567,4.555,4.556,24427.43,1724812799999,111440.54000,570,10604.90,48394.07288,0 -1724812800000,4.557,4.573,4.557,4.570,25382.60,1724813099999,115886.75321,563,16629.49,75907.15421,0 -1724813100000,4.570,4.575,4.568,4.572,28594.79,1724813399999,130724.05138,627,13628.35,62310.73345,0 -1724813400000,4.571,4.574,4.563,4.574,20844.21,1724813699999,95234.37385,471,6507.52,29737.76336,0 -1724813700000,4.574,4.581,4.571,4.573,21328.52,1724813999999,97643.80946,505,13713.64,62794.04359,0 -1724814000000,4.573,4.579,4.569,4.576,47254.86,1724814299999,216132.14634,891,22606.76,103396.86489,0 -1724814300000,4.576,4.578,4.566,4.577,42706.82,1724814599999,195262.81114,692,23459.25,107274.41791,0 -1724814600000,4.576,4.585,4.574,4.583,20659.33,1724814899999,94627.58031,560,12470.08,57116.80841,0 -1724814900000,4.583,4.594,4.583,4.592,31233.38,1724815199999,143359.04194,667,18033.03,82763.48180,0 -1724815200000,4.593,4.593,4.580,4.582,29846.29,1724815499999,136823.96868,643,10562.74,48428.87149,0 -1724815500000,4.581,4.581,4.574,4.576,18871.93,1724815799999,86392.65720,476,10951.60,50133.21925,0 -1724815800000,4.577,4.590,4.576,4.589,24883.24,1724816099999,114116.35090,579,13281.48,60902.86674,0 -1724816100000,4.589,4.597,4.589,4.596,41281.82,1724816399999,189570.27440,642,26361.65,121045.29017,0 -1724816400000,4.596,4.605,4.596,4.605,35694.28,1724816699999,164217.84280,601,22913.67,105419.48459,0 -1724816700000,4.606,4.606,4.595,4.601,28455.73,1724816999999,130929.46238,644,10766.53,49544.32445,0 -1724817000000,4.602,4.614,4.602,4.614,67179.80,1724817299999,309734.26583,883,47245.84,217841.80003,0 -1724817300000,4.614,4.615,4.602,4.604,47691.26,1724817599999,219794.56307,773,19817.83,91341.94616,0 -1724817600000,4.603,4.607,4.597,4.603,95540.37,1724817899999,439624.85792,1171,36108.24,166137.79216,0 -1724817900000,4.602,4.607,4.593,4.593,25180.07,1724818199999,115871.10418,630,10042.12,46221.33372,0 -1724818200000,4.593,4.604,4.590,4.594,34829.06,1724818499999,160060.30652,798,17340.22,79714.95650,0 -1724818500000,4.594,4.610,4.591,4.608,22351.39,1724818799999,102813.47778,678,12925.02,59449.12348,0 -1724818800000,4.609,4.612,4.602,4.603,51121.53,1724819099999,235508.19282,710,26699.11,123010.07159,0 -1724819100000,4.604,4.607,4.596,4.607,16512.33,1724819399999,75991.94877,522,7741.80,35637.05435,0 -1724819400000,4.606,4.608,4.601,4.607,21580.47,1724819699999,99379.46032,564,9733.23,44823.09509,0 -1724819700000,4.608,4.608,4.596,4.601,16449.67,1724819999999,75686.59276,443,11988.40,55159.12687,0 -1724820000000,4.601,4.601,4.588,4.592,35944.98,1724820299999,165092.44005,661,8337.45,38306.78866,0 -1724820300000,4.592,4.598,4.589,4.591,22948.80,1724820599999,105376.97928,584,10305.72,47328.69347,0 -1724820600000,4.592,4.593,4.585,4.589,18122.22,1724820899999,83177.12997,529,7815.20,35873.89791,0 -1724820900000,4.590,4.590,4.579,4.587,26338.27,1724821199999,120731.67636,538,11516.45,52802.21670,0 -1724821200000,4.586,4.586,4.577,4.586,23616.10,1724821499999,108211.05408,617,12627.08,57861.16956,0 -1724821500000,4.586,4.593,4.581,4.592,21140.58,1724821799999,96947.37670,537,8338.00,38245.96694,0 -1724821800000,4.592,4.594,4.586,4.591,10836.99,1724822099999,49743.93501,426,6254.36,28707.73227,0 -1724822100000,4.590,4.600,4.589,4.600,15571.50,1724822399999,71553.12642,551,9701.65,44586.62977,0 -1724822400000,4.599,4.609,4.597,4.606,39687.03,1724822699999,182672.70143,655,22998.51,105856.03642,0 -1724822700000,4.605,4.605,4.594,4.595,23187.27,1724822999999,106652.37630,615,5137.20,23630.51757,0 -1724823000000,4.595,4.607,4.595,4.606,16515.58,1724823299999,75986.10920,582,11730.43,53969.97899,0 -1724823300000,4.607,4.614,4.605,4.614,33337.19,1724823599999,153721.59467,467,27820.24,128295.14136,0 -1724823600000,4.613,4.617,4.608,4.613,50112.53,1724823899999,231082.57675,791,21984.24,101386.34652,0 -1724823900000,4.613,4.620,4.606,4.609,25725.40,1724824199999,118646.73324,620,14480.19,66794.17364,0 -1724824200000,4.609,4.610,4.597,4.599,34090.76,1724824499999,156921.04580,663,10714.68,49306.37886,0 -1724824500000,4.599,4.603,4.595,4.602,13567.77,1724824799999,62380.43475,422,8340.91,38351.50101,0 -1724824800000,4.602,4.606,4.594,4.601,29836.27,1724825099999,137269.08802,760,10360.38,47661.64740,0 -1724825100000,4.602,4.603,4.596,4.601,15612.14,1724825399999,71811.20502,491,6495.25,29876.16480,0 -1724825400000,4.602,4.603,4.597,4.600,10785.54,1724825699999,49615.75640,396,3508.40,16137.88339,0 -1724825700000,4.599,4.611,4.598,4.611,12448.61,1724825999999,57315.46587,405,7348.34,33830.01878,0 -1724826000000,4.610,4.610,4.596,4.597,24090.98,1724826299999,110829.51691,510,6698.58,30811.65803,0 -1724826300000,4.597,4.598,4.592,4.596,11024.41,1724826599999,50660.23691,325,8530.78,39204.10560,0 -1724826600000,4.597,4.597,4.588,4.595,19695.17,1724826899999,90447.15524,519,8878.70,40776.63646,0 -1724826900000,4.596,4.596,4.585,4.596,13657.06,1724827199999,62696.22297,394,5545.11,25460.51550,0 -1724827200000,4.595,4.599,4.584,4.589,51877.57,1724827499999,238162.34259,810,32751.71,150398.06259,0 -1724827500000,4.588,4.598,4.587,4.590,23063.62,1724827799999,105933.15707,465,14359.74,65960.49136,0 -1724827800000,4.590,4.600,4.589,4.597,21838.62,1724828099999,100288.07490,443,9974.10,45818.62066,0 -1724828100000,4.597,4.599,4.587,4.589,10207.77,1724828399999,46890.61565,311,5095.59,23407.52358,0 -1724828400000,4.588,4.594,4.583,4.591,20522.71,1724828699999,94144.93224,639,9321.76,42770.32985,0 -1724828700000,4.593,4.593,4.579,4.586,29840.54,1724828999999,136898.09167,648,13626.01,62521.65305,0 -1724829000000,4.586,4.587,4.574,4.580,38674.21,1724829299999,177106.82460,583,19128.58,87612.91853,0 -1724829300000,4.579,4.581,4.570,4.571,20258.11,1724829599999,92683.78242,531,7703.05,35246.86499,0 -1724829600000,4.572,4.579,4.561,4.577,95533.66,1724829899999,436621.24015,1245,53368.21,243996.31478,0 -1724829900000,4.577,4.587,4.575,4.584,42321.57,1724830199999,193891.02585,633,21354.71,97840.26881,0 -1724830200000,4.583,4.594,4.579,4.588,31304.36,1724830499999,143575.72733,657,14057.53,64475.02682,0 -1724830500000,4.589,4.594,4.579,4.582,35865.28,1724830799999,164572.81146,567,18749.73,86048.50967,0 -1724830800000,4.580,4.588,4.574,4.574,52410.23,1724831099999,240055.06278,820,20139.03,92253.29361,0 -1724831100000,4.573,4.579,4.559,4.560,59930.51,1724831399999,273793.47913,957,30652.57,140057.63847,0 -1724831400000,4.560,4.562,4.540,4.557,166428.65,1724831699999,757166.36652,2192,98286.49,447190.86216,0 -1724831700000,4.557,4.560,4.542,4.542,106035.62,1724831999999,482597.08470,1319,31953.05,145512.22369,0 -1724832000000,4.543,4.547,4.517,4.530,203948.23,1724832299999,924282.26746,2533,73202.80,331921.78459,0 -1724832300000,4.530,4.558,4.525,4.543,92818.47,1724832599999,421762.43518,1584,48643.96,221094.27665,0 -1724832600000,4.543,4.573,4.543,4.564,38211.73,1724832899999,174104.57927,1010,28317.14,129030.02503,0 -1724832900000,4.563,4.588,4.562,4.588,44489.00,1724833199999,203632.54817,1081,30861.58,141272.50620,0 -1724833200000,4.588,4.605,4.587,4.602,54376.65,1724833499999,249918.22949,1197,30623.65,140783.53636,0 -1724833500000,4.602,4.621,4.601,4.613,47479.19,1724833799999,218996.31718,1052,16320.63,75268.28835,0 -1724833800000,4.612,4.620,4.608,4.612,38509.68,1724834099999,177663.35467,865,14167.03,65356.51009,0 -1724834100000,4.613,4.622,4.606,4.618,18771.57,1724834399999,86625.29429,599,8707.40,40181.01760,0 -1724834400000,4.619,4.620,4.605,4.607,18020.07,1724834699999,83124.52229,517,7971.01,36767.38553,0 -1724834700000,4.606,4.609,4.599,4.604,14618.68,1724834999999,67309.73025,525,4960.55,22841.38518,0 -1724835000000,4.603,4.616,4.602,4.614,42389.49,1724835299999,195446.17921,507,31357.67,144576.51079,0 -1724835300000,4.615,4.625,4.610,4.619,32186.15,1724835599999,148644.23432,582,22943.42,105956.19140,0 -1724835600000,4.619,4.623,4.606,4.611,44797.49,1724835899999,206765.55598,704,19222.21,88726.55261,0 -1724835900000,4.611,4.630,4.603,4.625,34907.35,1724836199999,161162.38452,826,21395.10,98814.86967,0 -1724836200000,4.625,4.640,4.625,4.632,192628.52,1724836499999,892387.59677,1504,103952.65,481642.66490,0 -1724836500000,4.631,4.646,4.628,4.643,268448.33,1724836799999,1244717.32625,1596,127326.23,590394.58063,0 -1724836800000,4.642,4.667,4.635,4.664,356167.17,1724837099999,1655944.10458,2517,182922.84,850548.07821,0 -1724837100000,4.664,4.683,4.662,4.675,332689.46,1724837399999,1554553.56457,2388,170443.09,796441.61131,0 -1724837400000,4.677,4.682,4.664,4.678,262908.49,1724837699999,1228651.31455,2066,115579.70,540108.09005,0 -1724837700000,4.679,4.683,4.670,4.682,161690.68,1724837999999,756083.42492,1158,86652.26,405225.32660,0 -1724838000000,4.681,4.690,4.679,4.685,143823.54,1724838299999,673735.73016,1157,83911.50,393135.73865,0 -1724838300000,4.685,4.693,4.684,4.688,172920.08,1724838599999,810665.18883,1120,83184.68,390035.12614,0 -1724838600000,4.689,4.720,4.688,4.714,136792.99,1724838899999,643556.82261,1702,63575.35,299096.58926,0 -1724838900000,4.714,4.731,4.698,4.730,179315.96,1724839199999,845360.38600,2105,76229.95,359450.75813,0 -1724839200000,4.729,4.733,4.681,4.688,213212.23,1724839499999,1004599.47290,2636,81260.11,383181.34712,0 -1724839500000,4.687,4.697,4.676,4.689,190903.52,1724839799999,894332.84437,1753,92440.68,433147.86484,0 -1724839800000,4.689,4.698,4.681,4.697,133004.02,1724840099999,623335.61580,1177,64869.47,303987.70230,0 -1724840100000,4.695,4.716,4.694,4.706,249847.44,1724840399999,1175752.20884,1781,150658.02,708928.67651,0 -1724840400000,4.707,4.721,4.696,4.714,173419.70,1724840699999,817128.63167,1466,89005.51,419438.88086,0 -1724840700000,4.713,4.727,4.713,4.724,142494.52,1724840999999,672758.78871,1057,76140.65,359467.47089,0 -1724841000000,4.724,4.736,4.716,4.719,250206.53,1724841299999,1183384.98558,1700,126131.63,596556.08744,0 -1724841300000,4.720,4.728,4.711,4.722,122157.68,1724841599999,576744.04848,1125,57476.64,271360.35651,0 -1724841600000,4.721,4.737,4.719,4.723,57902.13,1724841899999,273808.35525,875,30755.64,145450.23072,0 -1724841900000,4.724,4.727,4.713,4.717,27604.54,1724842199999,130243.31262,604,11314.97,53394.58220,0 -1724842200000,4.717,4.723,4.711,4.711,27155.43,1724842499999,128079.56996,595,6583.44,31053.05762,0 -1724842500000,4.712,4.719,4.710,4.719,21661.53,1724842799999,102082.86302,518,10001.26,47141.86396,0 -1724842800000,4.719,4.724,4.704,4.722,42473.40,1724843099999,200135.95497,1028,19657.65,92621.99226,0 -1724843100000,4.722,4.734,4.719,4.734,33259.94,1724843399999,157197.19714,664,19347.26,91454.13552,0 -1724843400000,4.735,4.744,4.733,4.736,51287.13,1724843699999,243095.06088,888,33583.96,159199.56995,0 -1724843700000,4.737,4.771,4.737,4.766,142872.83,1724843999999,679461.36723,1575,91651.29,435763.90459,0 -1724844000000,4.765,4.780,4.765,4.777,73951.07,1724844299999,352904.59194,1133,40523.28,193393.65228,0 -1724844300000,4.778,4.779,4.753,4.756,55118.66,1724844599999,262601.08358,945,19991.75,95224.96459,0 -1724844600000,4.757,4.770,4.756,4.767,28313.89,1724844899999,134871.55259,663,14620.81,69637.99500,0 -1724844900000,4.768,4.768,4.734,4.735,88604.08,1724845199999,420381.71197,1163,22622.71,107406.87595,0 -1724845200000,4.735,4.737,4.725,4.728,47955.41,1724845499999,226845.58292,814,25034.37,118420.16978,0 -1724845500000,4.727,4.734,4.725,4.734,34752.83,1724845799999,164392.95025,621,23590.65,111595.34113,0 -1724845800000,4.735,4.751,4.734,4.748,26983.38,1724846099999,127950.42956,544,14064.03,66703.17547,0 -1724846100000,4.749,4.749,4.738,4.740,31959.30,1724846399999,151580.34009,516,18322.31,86894.39215,0 -1724846400000,4.740,4.751,4.737,4.746,73685.37,1724846699999,349522.16330,1037,43201.07,204925.81831,0 -1724846700000,4.745,4.759,4.743,4.757,50957.98,1724846999999,242206.30399,893,33090.18,157279.09453,0 -1724847000000,4.758,4.770,4.758,4.766,29611.43,1724847299999,141059.19707,669,18974.05,90380.70259,0 -1724847300000,4.766,4.773,4.758,4.760,24494.31,1724847599999,116719.38576,621,11897.21,56694.47650,0 -1724847600000,4.760,4.775,4.757,4.772,32330.89,1724847899999,154058.13039,615,17281.61,82380.36579,0 -1724847900000,4.771,4.774,4.763,4.774,13062.31,1724848199999,62285.14720,496,7158.04,34129.93738,0 -1724848200000,4.773,4.784,4.771,4.784,32633.42,1724848499999,155892.00806,781,18733.29,89492.64674,0 -1724848500000,4.783,4.788,4.776,4.780,31562.64,1724848799999,150914.58236,724,16501.92,78909.40752,0 -1724848800000,4.779,4.785,4.768,4.771,47064.43,1724849099999,224827.77351,784,21171.02,101118.96060,0 -1724849100000,4.771,4.772,4.746,4.747,118103.21,1724849399999,561996.50201,1533,32263.04,153487.38973,0 -1724849400000,4.747,4.747,4.731,4.733,81726.81,1724849699999,387248.53946,1168,35556.66,168507.11882,0 -1724849700000,4.733,4.734,4.722,4.722,82735.78,1724849999999,391285.87847,1099,43217.31,204442.51100,0 -1724850000000,4.723,4.725,4.705,4.706,110326.76,1724850299999,520277.54241,1602,43884.97,206972.23429,0 -1724850300000,4.706,4.707,4.689,4.699,114893.13,1724850599999,539689.38575,1677,45008.27,211388.91861,0 -1724850600000,4.700,4.713,4.696,4.702,53877.62,1724850899999,253402.25172,1086,37261.16,175253.87673,0 -1724850900000,4.702,4.723,4.701,4.721,49099.15,1724851199999,231435.42029,952,33824.56,159416.37503,0 -1724851200000,4.721,4.730,4.717,4.719,52865.31,1724851499999,249725.42312,949,32467.23,153374.28395,0 -1724851500000,4.719,4.727,4.712,4.721,41550.83,1724851799999,196036.05024,765,27638.56,130400.09887,0 -1724851800000,4.720,4.732,4.715,4.725,48775.31,1724852099999,230385.93482,1087,31768.16,150081.09501,0 -1724852100000,4.725,4.727,4.705,4.705,46714.02,1724852399999,220191.28933,975,22284.75,105070.87790,0 -1724852400000,4.706,4.717,4.692,4.696,72082.91,1724852699999,339100.50218,1421,39042.90,183684.67318,0 -1724852700000,4.697,4.704,4.686,4.689,101069.36,1724852999999,474679.19507,1537,60326.52,283359.30943,0 -1724853000000,4.688,4.692,4.667,4.679,131570.20,1724853299999,615511.92088,1926,63371.32,296460.19125,0 -1724853300000,4.678,4.691,4.652,4.663,156417.17,1724853599999,729675.55720,2069,79591.07,371384.85478,0 -1724853600000,4.664,4.691,4.637,4.679,336253.56,1724853899999,1566653.40585,3533,132886.55,619846.01889,0 -1724853900000,4.679,4.729,4.670,4.720,310763.55,1724854199999,1462481.22673,2846,192373.32,905027.44887,0 -1724854200000,4.720,4.733,4.704,4.712,130123.08,1724854499999,614056.97895,2035,65407.05,308677.91183,0 -1724854500000,4.712,4.716,4.697,4.701,47314.22,1724854799999,222775.93379,1149,25004.79,117734.54896,0 -1724854800000,4.701,4.708,4.674,4.691,117231.03,1724855099999,549241.98550,1474,45713.42,214173.27579,0 -1724855100000,4.690,4.696,4.679,4.683,33756.73,1724855399999,158214.02473,822,17015.76,79757.14649,0 -1724855400000,4.683,4.692,4.668,4.672,38343.41,1724855699999,179526.11878,970,22677.96,106176.73191,0 -1724855700000,4.672,4.687,4.667,4.681,38213.59,1724855999999,178690.89426,860,23736.81,111015.94506,0 -1724856000000,4.682,4.684,4.649,4.650,177014.74,1724856299999,825155.21442,1523,64258.42,299616.84629,0 -1724856300000,4.650,4.655,4.623,4.631,120946.38,1724856599999,561428.52986,1852,50514.01,234536.95106,0 -1724856600000,4.632,4.652,4.625,4.647,54263.68,1724856899999,251689.80348,1364,28058.10,130159.98044,0 -1724856900000,4.647,4.657,4.642,4.650,35998.93,1724857199999,167429.98617,902,22113.48,102860.26732,0 -1724857200000,4.649,4.649,4.624,4.629,58889.41,1724857499999,272829.86556,1271,29332.08,135867.55061,0 -1724857500000,4.628,4.631,4.605,4.606,95423.96,1724857799999,440627.53855,1412,23578.80,108914.19444,0 -1724857800000,4.605,4.605,4.585,4.596,150697.09,1724858099999,692377.34851,2432,77163.04,354511.35909,0 -1724858100000,4.597,4.610,4.579,4.597,229700.77,1724858399999,1055072.50086,2851,134975.11,620123.83433,0 -1724858400000,4.596,4.612,4.580,4.598,155725.63,1724858699999,716002.73005,2243,70038.44,322018.17465,0 -1724858700000,4.596,4.619,4.596,4.619,94038.29,1724858999999,433006.40731,1307,56631.45,260860.69554,0 -1724859000000,4.619,4.622,4.587,4.594,129378.53,1724859299999,595483.76628,1891,59336.13,273155.84160,0 -1724859300000,4.594,4.603,4.581,4.598,93742.02,1724859599999,430443.78378,1602,36964.11,169735.08512,0 -1724859600000,4.598,4.604,4.589,4.593,66163.96,1724859899999,304186.97574,1093,30205.26,138855.03311,0 -1724859900000,4.593,4.596,4.567,4.570,114349.51,1724860199999,523130.90813,1684,34954.76,159935.37277,0 -1724860200000,4.569,4.598,4.568,4.589,92139.95,1724860499999,422721.16978,1108,62868.11,288482.11945,0 -1724860500000,4.590,4.598,4.583,4.590,25904.02,1724860799999,118915.13796,746,15924.72,73115.07800,0 -1724860800000,4.590,4.591,4.568,4.574,84710.26,1724861099999,387695.96478,1413,46920.28,214797.06073,0 -1724861100000,4.574,4.579,4.536,4.539,234243.16,1724861399999,1066658.80229,3171,108466.70,493876.89081,0 -1724861400000,4.539,4.547,4.507,4.508,292362.58,1724861699999,1323515.83430,3367,123694.88,559895.80382,0 -1724861700000,4.508,4.518,4.455,4.466,545431.26,1724861999999,2448051.15085,5514,219482.67,985176.16735,0 -1724862000000,4.466,4.474,4.440,4.443,480419.09,1724862299999,2139863.32385,4810,158744.90,707365.47289,0 -1724862300000,4.443,4.498,4.440,4.489,271986.71,1724862599999,1215277.66337,3097,160116.40,715236.58274,0 -1724862600000,4.488,4.489,4.445,4.458,293786.56,1724862899999,1312191.28931,3217,123122.87,549666.07358,0 -1724862900000,4.458,4.483,4.448,4.472,104209.01,1724863199999,465278.66542,1774,57198.10,255352.80980,0 -1724863200000,4.472,4.504,4.472,4.504,140231.54,1724863499999,628770.68345,1888,90307.13,404958.46573,0 -1724863500000,4.504,4.518,4.497,4.507,204128.00,1724863799999,920141.12545,2098,115509.81,520761.61923,0 -1724863800000,4.508,4.544,4.506,4.537,157498.01,1724864099999,713321.99902,2202,74794.69,338702.43795,0 -1724864100000,4.538,4.573,4.534,4.570,108825.77,1724864399999,495574.30631,1858,63612.69,289672.46176,0 -1724864400000,4.571,4.577,4.554,4.558,120105.91,1724864699999,548677.13122,1953,60311.52,275526.62686,0 -1724864700000,4.558,4.580,4.553,4.578,78980.86,1724864999999,360496.83931,1406,41818.68,190932.24292,0 -1724865000000,4.577,4.580,4.562,4.577,55330.85,1724865299999,253028.79356,993,23841.74,109047.64613,0 -1724865300000,4.576,4.580,4.553,4.577,105807.59,1724865599999,483294.71806,1733,60515.18,276407.13632,0 -1724865600000,4.577,4.579,4.546,4.553,62779.76,1724865899999,286036.39854,1077,27138.74,123636.01987,0 -1724865900000,4.552,4.562,4.547,4.553,33283.59,1724866199999,151547.99538,689,18252.19,83102.08352,0 -1724866200000,4.552,4.564,4.534,4.544,61846.16,1724866499999,281387.94940,1185,27622.88,125706.42529,0 -1724866500000,4.544,4.573,4.544,4.568,185874.37,1724866799999,848300.80740,1542,128249.82,585338.58223,0 -1724866800000,4.568,4.578,4.563,4.565,61360.39,1724867099999,280375.29497,963,20203.65,92307.79123,0 -1724867100000,4.566,4.571,4.556,4.556,31131.04,1724867399999,142115.15931,685,16177.82,73869.56800,0 -1724867400000,4.555,4.559,4.532,4.535,57757.65,1724867699999,262501.59588,884,21367.69,97110.39220,0 -1724867700000,4.535,4.540,4.518,4.519,57623.07,1724867999999,260920.68848,1016,20422.70,92549.72061,0 -1724868000000,4.520,4.525,4.507,4.518,77254.96,1724868299999,348867.57882,1505,32269.76,145756.90028,0 -1724868300000,4.516,4.536,4.513,4.536,64168.48,1724868599999,290373.77800,1279,41309.88,186974.46521,0 -1724868600000,4.536,4.546,4.534,4.538,24070.66,1724868899999,109290.43305,837,14475.84,65725.81974,0 -1724868900000,4.537,4.564,4.531,4.553,47915.03,1724869199999,218052.05175,962,27210.85,123865.62264,0 -1724869200000,4.553,4.570,4.553,4.567,38024.19,1724869499999,173432.27420,837,22072.12,100680.00799,0 -1724869500000,4.568,4.572,4.561,4.567,20593.64,1724869799999,94052.60142,562,10055.07,45926.92951,0 -1724869800000,4.568,4.580,4.565,4.576,26396.47,1724870099999,120745.75998,757,16914.27,77386.69399,0 -1724870100000,4.576,4.582,4.569,4.579,31497.87,1724870399999,144098.70185,749,14862.32,68005.54398,0 -1724870400000,4.579,4.583,4.564,4.564,25213.93,1724870699999,115328.33623,672,11257.68,51522.54628,0 -1724870700000,4.565,4.571,4.558,4.570,21967.80,1724870999999,100271.02477,618,13317.95,60795.78648,0 -1724871000000,4.570,4.614,4.569,4.613,67633.46,1724871299999,310677.17912,1310,43304.79,198895.29173,0 -1724871300000,4.613,4.625,4.603,4.623,84342.68,1724871599999,389341.84578,1568,43478.55,200719.32270,0 -1724871600000,4.623,4.651,4.621,4.641,120927.25,1724871899999,561016.83558,2267,58052.80,269329.83732,0 -1724871900000,4.640,4.641,4.581,4.588,67630.18,1724872199999,311618.10661,1649,23177.77,106776.95837,0 -1724872200000,4.587,4.606,4.579,4.605,43114.62,1724872499999,197943.98693,1115,27849.93,127885.46776,0 -1724872500000,4.604,4.605,4.592,4.594,41281.39,1724872799999,189810.74834,915,21124.96,97145.16060,0 -1724872800000,4.594,4.600,4.588,4.597,22874.54,1724873099999,105083.82548,604,15956.72,73312.94963,0 -1724873100000,4.597,4.605,4.592,4.597,20394.22,1724873399999,93794.42078,609,10485.01,48231.09683,0 -1724873400000,4.596,4.598,4.586,4.588,19414.10,1724873699999,89151.52772,688,9384.14,43098.28493,0 -1724873700000,4.588,4.602,4.586,4.594,38749.93,1724873999999,178052.70911,787,27894.63,128160.86245,0 -1724874000000,4.594,4.603,4.581,4.582,35368.67,1724874299999,162490.67487,723,14360.14,65947.42992,0 -1724874300000,4.582,4.601,4.576,4.596,87977.21,1724874599999,403850.51383,1408,47063.02,216050.26318,0 -1724874600000,4.596,4.608,4.593,4.596,25201.71,1724874899999,115904.03945,665,11279.57,51882.94213,0 -1724874900000,4.596,4.596,4.556,4.563,44538.98,1724875199999,203787.32906,920,13452.84,61540.88569,0 -1724875200000,4.563,4.581,4.563,4.577,50768.92,1724875499999,231931.77456,1245,28563.31,130490.57677,0 -1724875500000,4.577,4.581,4.565,4.572,22906.95,1724875799999,104741.18449,705,10976.47,50192.07425,0 -1724875800000,4.573,4.576,4.563,4.569,25225.86,1724876099999,115269.50449,703,10918.06,49896.02739,0 -1724876100000,4.569,4.593,4.569,4.589,33865.76,1724876399999,155089.30445,855,16279.38,74553.36446,0 -1724876400000,4.588,4.631,4.540,4.541,274469.10,1724876699999,1257901.93046,4191,114781.29,526084.19460,0 -1724876700000,4.541,4.587,4.540,4.571,126063.38,1724876999999,575863.40359,2296,64613.88,295059.07790,0 -1724877000000,4.570,4.590,4.553,4.582,68708.53,1724877299999,314224.01081,1402,34858.91,159422.09725,0 -1724877300000,4.581,4.598,4.570,4.597,42967.50,1724877599999,196800.42695,1007,17711.33,81139.32725,0 -1724877600000,4.597,4.598,4.577,4.582,26062.33,1724877899999,119617.55844,906,12841.53,58939.08078,0 -1724877900000,4.582,4.588,4.565,4.568,28902.20,1724878199999,132314.27104,817,9691.22,44372.01842,0 -1724878200000,4.567,4.586,4.563,4.582,24313.96,1724878499999,111206.69431,714,14321.97,65534.82509,0 -1724878500000,4.582,4.604,4.581,4.582,23592.14,1724878799999,108363.53921,804,12161.87,55859.55996,0 -1724878800000,4.581,4.588,4.563,4.567,35961.89,1724879099999,164533.81672,997,17190.79,78684.87378,0 -1724879100000,4.566,4.577,4.555,4.558,24565.78,1724879399999,112216.44841,700,11619.76,53079.69155,0 -1724879400000,4.559,4.567,4.553,4.555,39050.89,1724879699999,178023.02723,783,12449.81,56768.38130,0 -1724879700000,4.554,4.570,4.550,4.566,56911.83,1724879999999,259369.30938,826,38084.72,173578.57472,0 -1724880000000,4.566,4.575,4.564,4.573,34567.68,1724880299999,158000.75891,564,14860.21,67940.35737,0 -1724880300000,4.574,4.583,4.574,4.575,19128.73,1724880599999,87575.63805,405,9172.80,41988.39244,0 -1724880600000,4.575,4.580,4.570,4.580,29894.48,1724880899999,136766.38927,581,14877.69,68064.83699,0 -1724880900000,4.579,4.587,4.578,4.583,22170.12,1724881199999,101621.86015,430,5529.70,25337.26104,0 -1724881200000,4.583,4.583,4.576,4.577,11786.20,1724881499999,53973.46067,317,7309.71,33482.79335,0 -1724881500000,4.577,4.584,4.571,4.571,18506.14,1724881799999,84770.99661,346,6794.37,31119.07419,0 -1724881800000,4.571,4.572,4.564,4.568,26964.45,1724882099999,123150.46937,378,15059.95,68789.32213,0 -1724882100000,4.568,4.568,4.550,4.552,27332.00,1724882399999,124549.48561,471,12485.63,56877.26493,0 -1724882400000,4.552,4.561,4.546,4.557,44778.25,1724882699999,203916.29080,1081,24764.56,112780.92560,0 -1724882700000,4.556,4.565,4.552,4.557,34043.24,1724882999999,155169.96610,782,15680.53,71476.37475,0 -1724883000000,4.557,4.557,4.532,4.540,49510.72,1724883299999,224754.76193,1088,26472.99,120159.18378,0 -1724883300000,4.541,4.551,4.535,4.540,26490.75,1724883599999,120323.79364,711,12260.25,55685.14680,0 -1724883600000,4.541,4.541,4.530,4.536,52501.94,1724883899999,238054.45990,869,14838.12,67287.97457,0 -1724883900000,4.536,4.536,4.520,4.527,36725.65,1724884199999,166265.38452,768,11708.51,53022.70294,0 -1724884200000,4.527,4.535,4.518,4.534,27429.81,1724884499999,124186.91621,800,16341.01,73994.27540,0 -1724884500000,4.534,4.549,4.533,4.548,20006.72,1724884799999,90845.46872,541,12497.51,56754.32010,0 -1724884800000,4.549,4.549,4.528,4.536,26989.77,1724885099999,122433.57822,685,12146.96,55099.39757,0 -1724885100000,4.535,4.548,4.534,4.545,50120.46,1724885399999,227532.72253,696,28545.26,129633.41357,0 -1724885400000,4.545,4.556,4.541,4.552,39995.57,1724885699999,181964.52490,622,23153.32,105345.70211,0 -1724885700000,4.553,4.570,4.552,4.570,19753.44,1724885999999,90131.87290,576,14125.53,64447.25283,0 -1724886000000,4.569,4.574,4.564,4.568,30607.67,1724886299999,139854.61700,703,14712.83,67228.97333,0 -1724886300000,4.567,4.575,4.566,4.569,21279.02,1724886599999,97267.66917,470,7556.17,34545.31928,0 -1724886600000,4.569,4.573,4.561,4.562,9524.82,1724886899999,43494.61345,409,4480.38,20455.17996,0 -1724886900000,4.563,4.571,4.561,4.566,15854.06,1724887199999,72403.53186,506,10738.69,49044.67885,0 -1724887200000,4.567,4.570,4.559,4.569,14631.89,1724887499999,66785.95211,362,8751.27,39952.75635,0 -1724887500000,4.569,4.575,4.569,4.572,18924.95,1724887799999,86524.83736,432,6754.09,30880.70876,0 -1724887800000,4.572,4.578,4.570,4.575,21143.57,1724888099999,96715.81717,467,12065.34,55190.82997,0 -1724888100000,4.575,4.592,4.573,4.591,39021.41,1724888399999,178935.67771,688,29857.44,136959.37862,0 -1724888400000,4.590,4.597,4.587,4.596,44432.95,1724888699999,204050.15897,608,25315.94,116274.48275,0 -1724888700000,4.595,4.605,4.592,4.605,38671.18,1724888999999,177835.69969,740,19376.97,89116.37014,0 -1724889000000,4.604,4.604,4.590,4.594,23185.35,1724889299999,106599.63922,496,6107.47,28073.24331,0 -1724889300000,4.595,4.596,4.588,4.595,24863.07,1724889599999,114199.24737,446,16662.52,76535.56898,0 -1724889600000,4.596,4.607,4.590,4.604,52761.67,1724889899999,242531.97399,978,21003.86,96564.53222,0 -1724889900000,4.603,4.616,4.600,4.614,36067.89,1724890199999,166180.34145,955,20651.47,95158.57630,0 -1724890200000,4.614,4.623,4.609,4.619,72431.93,1724890499999,334474.80037,998,52637.71,243108.62319,0 -1724890500000,4.618,4.625,4.610,4.618,26843.11,1724890799999,123976.31913,795,13899.34,64201.35213,0 -1724890800000,4.617,4.631,4.614,4.628,39565.57,1724891099999,182983.50898,863,20048.19,92716.40981,0 -1724891100000,4.627,4.627,4.610,4.614,28396.07,1724891399999,131139.09552,758,9430.75,43542.42689,0 -1724891400000,4.613,4.614,4.601,4.604,51321.48,1724891699999,236418.39138,955,30920.21,142452.34206,0 -1724891700000,4.604,4.621,4.599,4.620,33196.58,1724891999999,152885.55272,756,16204.00,74660.26969,0 -1724892000000,4.620,4.633,4.620,4.627,36115.05,1724892299999,167080.68373,755,11159.84,51625.41585,0 -1724892300000,4.627,4.628,4.605,4.607,22769.21,1724892599999,105122.01697,616,8834.73,40800.03028,0 -1724892600000,4.607,4.621,4.606,4.614,20060.90,1724892899999,92592.32049,467,10651.75,49162.71930,0 -1724892900000,4.614,4.636,4.611,4.635,28266.18,1724893199999,130682.19855,567,24081.13,111341.65827,0 -1724893200000,4.634,4.653,4.632,4.648,57554.57,1724893499999,267060.07516,1030,36540.07,169569.55532,0 -1724893500000,4.648,4.656,4.633,4.655,35867.73,1724893799999,166673.57550,871,15313.79,71161.37471,0 -1724893800000,4.655,4.655,4.627,4.628,41334.02,1724894099999,191752.94400,785,19308.21,89561.94889,0 -1724894100000,4.627,4.629,4.609,4.611,37161.86,1724894399999,171601.96199,888,14084.21,65019.96915,0 -1724894400000,4.612,4.613,4.599,4.603,33129.01,1724894699999,152572.08016,645,13955.74,64283.88142,0 -1724894700000,4.604,4.607,4.597,4.605,28101.73,1724894999999,129358.96206,503,15068.92,69373.01389,0 -1724895000000,4.604,4.610,4.592,4.607,34479.30,1724895299999,158638.67962,826,14603.75,67218.51560,0 -1724895300000,4.607,4.626,4.605,4.624,20432.17,1724895599999,94365.40717,590,12912.12,59633.51370,0 -1724895600000,4.625,4.627,4.615,4.615,13987.18,1724895899999,64619.23609,482,5709.82,26379.43808,0 -1724895900000,4.614,4.614,4.601,4.609,31276.19,1724896199999,144085.05441,665,12101.48,55744.30269,0 -1724896200000,4.608,4.618,4.604,4.614,12666.08,1724896499999,58398.48134,369,6762.86,31189.15636,0 -1724896500000,4.613,4.621,4.610,4.613,13543.01,1724896799999,62508.49443,393,6784.32,31317.63211,0 -1724896800000,4.613,4.613,4.603,4.606,26549.40,1724897099999,122330.41885,613,11164.43,51445.72736,0 -1724897100000,4.607,4.622,4.607,4.619,14619.62,1724897399999,67477.46098,494,7770.77,35864.90151,0 -1724897400000,4.620,4.625,4.617,4.624,10123.51,1724897699999,46777.58980,362,4843.35,22377.46832,0 -1724897700000,4.625,4.629,4.618,4.625,13779.08,1724897999999,63706.54873,449,5694.55,26324.75427,0 -1724898000000,4.624,4.626,4.617,4.618,10469.42,1724898299999,48381.32308,353,5797.01,26788.07461,0 -1724898300000,4.617,4.627,4.614,4.617,27466.06,1724898599999,126853.78775,445,9400.85,43414.42771,0 -1724898600000,4.616,4.626,4.612,4.626,19766.91,1724898899999,91253.10966,514,9127.68,42146.06173,0 -1724898900000,4.625,4.625,4.605,4.621,32539.57,1724899199999,150045.78480,648,21409.17,98713.22504,0 -1724899200000,4.620,4.627,4.615,4.627,9208.26,1724899499999,42538.73169,413,4763.04,22005.15498,0 -1724899500000,4.627,4.632,4.624,4.627,10186.74,1724899799999,47145.37141,560,4832.55,22365.32813,0 -1724899800000,4.627,4.629,4.621,4.626,8986.89,1724900099999,41572.64842,383,1730.52,8003.13362,0 -1724900100000,4.626,4.634,4.619,4.630,12759.33,1724900399999,59056.36583,407,7459.91,34546.97507,0 -1724900400000,4.630,4.634,4.623,4.627,21359.52,1724900699999,98864.25895,565,7083.34,32787.54530,0 -1724900700000,4.628,4.632,4.619,4.624,16189.73,1724900999999,74876.83813,492,9207.67,42586.39655,0 -1724901000000,4.623,4.625,4.617,4.617,5622.03,1724901299999,25976.47769,317,1044.34,4825.53590,0 -1724901300000,4.618,4.624,4.612,4.620,11377.29,1724901599999,52550.89750,427,6651.51,30732.05249,0 -1724901600000,4.621,4.626,4.616,4.625,12226.24,1724901899999,56499.63170,378,5582.11,25798.67164,0 -1724901900000,4.625,4.625,4.619,4.623,4303.24,1724902199999,19887.69397,306,1658.43,7665.20784,0 -1724902200000,4.625,4.634,4.624,4.629,14851.74,1724902499999,68752.08864,505,8471.48,39224.10087,0 -1724902500000,4.629,4.636,4.628,4.631,18350.00,1724902799999,85018.65295,464,8247.66,38213.17478,0 -1724902800000,4.632,4.635,4.628,4.632,9849.36,1724903099999,45615.45174,350,3896.05,18044.94356,0 -1724903100000,4.632,4.640,4.624,4.624,24635.18,1724903399999,114098.36319,615,8715.74,40388.91485,0 -1724903400000,4.625,4.630,4.618,4.619,26985.12,1724903699999,124767.21315,556,6956.26,32168.80357,0 -1724903700000,4.619,4.623,4.612,4.623,19931.89,1724903999999,92036.74096,435,7773.23,35906.12056,0 -1724904000000,4.624,4.631,4.618,4.624,11655.48,1724904299999,53911.06950,541,5592.63,25870.06279,0 -1724904300000,4.624,4.637,4.622,4.636,20578.51,1724904599999,95292.64906,485,14889.56,68944.64641,0 -1724904600000,4.635,4.644,4.625,4.625,58069.83,1724904899999,269323.33097,977,33386.08,154907.73093,0 -1724904900000,4.626,4.632,4.621,4.626,21482.73,1724905199999,99390.47527,570,8133.99,37634.06532,0 -1724905200000,4.626,4.637,4.625,4.629,13937.38,1724905499999,64529.06439,419,6071.63,28107.62162,0 -1724905500000,4.629,4.631,4.625,4.628,36209.84,1724905799999,167601.58612,415,18185.19,84185.25305,0 -1724905800000,4.627,4.627,4.612,4.613,26938.19,1724906099999,124424.47483,591,9539.57,44061.42101,0 -1724906100000,4.613,4.626,4.608,4.623,18381.48,1724906399999,84892.91690,539,9081.49,41949.60268,0 -1724906400000,4.623,4.634,4.620,4.634,12625.16,1724906699999,58422.77515,343,9381.48,43422.83585,0 -1724906700000,4.633,4.635,4.627,4.630,8510.84,1724906999999,39414.69400,375,4786.37,22165.72106,0 -1724907000000,4.630,4.635,4.625,4.628,8267.21,1724907299999,38275.24024,304,4176.27,19341.29000,0 -1724907300000,4.628,4.629,4.621,4.624,9381.30,1724907599999,43389.05438,264,5509.88,25482.23311,0 -1724907600000,4.624,4.626,4.614,4.614,20250.70,1724907899999,93571.21609,553,4094.90,18925.04274,0 -1724907900000,4.615,4.615,4.609,4.610,11259.23,1724908199999,51921.58004,377,2262.38,10432.20731,0 -1724908200000,4.610,4.618,4.610,4.614,19673.75,1724908499999,90795.33602,420,3691.34,17033.53559,0 -1724908500000,4.614,4.626,4.613,4.626,24667.10,1724908799999,113931.08532,478,8298.86,38343.53151,0 -1724908800000,4.626,4.630,4.624,4.626,13712.32,1724909099999,63450.40718,337,4444.47,20566.73569,0 -1724909100000,4.626,4.627,4.612,4.614,14937.03,1724909399999,68980.89066,384,4452.17,20558.26847,0 -1724909400000,4.614,4.619,4.609,4.619,22993.60,1724909699999,106093.28374,544,7836.93,36165.05356,0 -1724909700000,4.618,4.628,4.618,4.628,29957.49,1724909999999,138473.49170,541,8237.21,38085.23249,0 -1724910000000,4.628,4.628,4.618,4.620,11500.56,1724910299999,53160.80453,368,2237.57,10343.79930,0 -1724910300000,4.620,4.626,4.614,4.626,21942.76,1724910599999,101323.55176,458,4739.87,21899.48746,0 -1724910600000,4.625,4.633,4.624,4.630,20414.80,1724910899999,94491.15966,409,7602.30,35188.02116,0 -1724910900000,4.630,4.631,4.625,4.629,15341.45,1724911199999,71016.39257,291,9971.09,46157.38810,0 -1724911200000,4.629,4.642,4.626,4.642,38090.08,1724911499999,176444.10578,808,20306.40,94069.37162,0 -1724911500000,4.642,4.642,4.628,4.629,23968.40,1724911799999,111061.26952,664,7274.85,33708.98270,0 -1724911800000,4.629,4.631,4.618,4.626,31607.17,1724912099999,146159.65345,619,14359.27,66401.22643,0 -1724912100000,4.625,4.627,4.619,4.619,10189.62,1724912399999,47100.65419,420,4925.47,22767.81853,0 -1724912400000,4.620,4.641,4.620,4.640,21824.61,1724912699999,101117.12825,567,14042.61,65069.84934,0 -1724912700000,4.639,4.639,4.627,4.628,19763.66,1724912999999,91581.86900,466,10320.11,47834.08007,0 -1724913000000,4.629,4.659,4.628,4.657,59437.73,1724913299999,276210.11847,1100,40467.99,188067.36642,0 -1724913300000,4.657,4.671,4.654,4.666,85540.55,1724913599999,398650.88412,1324,37786.49,176127.15703,0 -1724913600000,4.665,4.666,4.654,4.665,33439.53,1724913899999,155873.70959,612,9730.38,45367.13275,0 -1724913900000,4.666,4.667,4.641,4.643,50799.05,1724914199999,236305.41167,732,11585.05,53903.86949,0 -1724914200000,4.643,4.650,4.641,4.642,30744.45,1724914499999,142810.51897,549,10349.31,48080.62280,0 -1724914500000,4.642,4.642,4.633,4.635,36313.78,1724914799999,168422.77820,572,11131.26,51640.12877,0 -1724914800000,4.634,4.650,4.633,4.645,28171.07,1724915099999,130809.13985,617,14439.88,67046.25021,0 -1724915100000,4.646,4.653,4.645,4.649,13717.14,1724915399999,63764.23229,406,6869.16,31931.55822,0 -1724915400000,4.648,4.649,4.639,4.643,15848.36,1724915699999,73586.96630,427,7242.77,33630.85616,0 -1724915700000,4.643,4.652,4.642,4.648,10282.59,1724915999999,47786.35837,384,5067.87,23552.31315,0 -1724916000000,4.649,4.649,4.638,4.642,14911.36,1724916299999,69251.42294,434,5247.16,24363.23550,0 -1724916300000,4.643,4.644,4.634,4.639,17480.50,1724916599999,81090.72460,443,7655.41,35512.24908,0 -1724916600000,4.640,4.645,4.639,4.645,11503.08,1724916899999,53401.81634,388,4412.25,20484.25449,0 -1724916900000,4.645,4.650,4.638,4.639,10454.57,1724917199999,48551.60765,362,3480.02,16161.51811,0 -1724917200000,4.639,4.641,4.634,4.634,21408.33,1724917499999,99264.78069,369,5497.12,25495.98355,0 -1724917500000,4.634,4.638,4.631,4.635,18490.93,1724917799999,85697.66208,380,5947.55,27565.48706,0 -1724917800000,4.635,4.638,4.629,4.638,19402.90,1724918099999,89917.34664,326,8410.26,38986.26069,0 -1724918100000,4.637,4.638,4.625,4.625,19726.08,1724918399999,91378.95104,355,2867.53,13284.81785,0 -1724918400000,4.625,4.635,4.624,4.626,37143.72,1724918699999,171917.73568,725,18786.95,86956.03667,0 -1724918700000,4.626,4.635,4.623,4.624,38685.30,1724918999999,179105.24472,778,23520.94,108901.07141,0 -1724919000000,4.624,4.635,4.623,4.626,33601.45,1724919299999,155550.72366,623,20473.02,94786.32399,0 -1724919300000,4.626,4.636,4.625,4.635,18839.46,1724919599999,87260.34922,521,11724.51,54302.99932,0 -1724919600000,4.634,4.635,4.614,4.620,67129.60,1724919899999,310362.36577,803,22836.49,105556.15270,0 -1724919900000,4.620,4.631,4.619,4.631,17032.75,1724920199999,78750.54349,494,11597.63,53626.08398,0 -1724920200000,4.630,4.637,4.625,4.633,32367.43,1724920499999,149920.34185,674,16102.34,74583.16713,0 -1724920500000,4.632,4.636,4.627,4.630,20448.94,1724920799999,94693.11405,468,7373.07,34148.10081,0 -1724920800000,4.629,4.629,4.619,4.621,21972.21,1724921099999,101571.84190,471,6608.34,30555.98446,0 -1724921100000,4.622,4.624,4.617,4.617,18976.01,1724921399999,87666.57976,414,6180.73,28554.34145,0 -1724921400000,4.618,4.624,4.617,4.620,19106.41,1724921699999,88264.64282,373,12570.20,58069.99748,0 -1724921700000,4.621,4.622,4.613,4.619,19942.70,1724921999999,92077.94167,336,7177.15,33144.45122,0 -1724922000000,4.619,4.623,4.612,4.623,32477.06,1724922299999,149956.00916,663,16471.55,76078.00317,0 -1724922300000,4.623,4.628,4.619,4.624,29888.76,1724922599999,138184.70534,547,11293.32,52218.67633,0 -1724922600000,4.624,4.632,4.624,4.627,26879.09,1724922899999,124402.80767,481,13618.66,63031.95881,0 -1724922900000,4.628,4.636,4.625,4.625,15082.69,1724923199999,69839.92951,418,4455.45,20630.86407,0 -1724923200000,4.624,4.629,4.619,4.626,17631.91,1724923499999,81539.33342,448,12182.88,56337.79256,0 -1724923500000,4.625,4.634,4.624,4.632,15003.44,1724923799999,69449.96415,371,7325.38,33915.39122,0 -1724923800000,4.632,4.632,4.623,4.626,13650.26,1724924099999,63160.65585,470,3526.71,16318.22501,0 -1724924100000,4.626,4.634,4.626,4.634,18511.36,1724924399999,85716.76509,353,6801.30,31502.31935,0 -1724924400000,4.635,4.637,4.630,4.631,26514.36,1724924699999,122823.25771,464,7382.78,34209.15132,0 -1724924700000,4.630,4.633,4.624,4.625,29694.40,1724924999999,137378.74089,545,17851.23,82585.37532,0 -1724925000000,4.625,4.625,4.616,4.617,23976.78,1724925299999,110762.02699,473,11625.55,53707.51561,0 -1724925300000,4.618,4.622,4.611,4.614,27740.56,1724925599999,128045.90732,461,8021.62,37023.96121,0 -1724925600000,4.615,4.626,4.613,4.618,17972.89,1724925899999,83015.42134,568,8595.40,39702.90520,0 -1724925900000,4.618,4.634,4.618,4.632,15571.88,1724926199999,72074.50432,529,9381.39,43419.36988,0 -1724926200000,4.632,4.642,4.627,4.641,18444.54,1724926499999,85468.43351,528,10819.63,50136.54438,0 -1724926500000,4.642,4.642,4.631,4.636,31653.30,1724926799999,146787.55743,527,10044.64,46583.49092,0 -1724926800000,4.636,4.636,4.629,4.633,12728.18,1724927099999,58952.54317,323,3357.84,15554.68035,0 -1724927100000,4.632,4.635,4.625,4.632,65685.50,1724927399999,304154.44198,619,25566.91,118402.43624,0 -1724927400000,4.632,4.640,4.630,4.637,18894.41,1724927699999,87555.19475,457,9268.16,42946.14184,0 -1724927700000,4.637,4.641,4.631,4.631,14918.63,1724927999999,69160.86427,393,7197.54,33371.02476,0 -1724928000000,4.630,4.633,4.626,4.630,15566.19,1724928299999,72067.77508,409,9211.12,42646.33408,0 -1724928300000,4.630,4.632,4.623,4.626,7744.19,1724928599999,35837.89878,322,4666.59,21597.90980,0 -1724928600000,4.627,4.630,4.623,4.625,14477.72,1724928899999,67004.73237,326,9890.01,45775.95654,0 -1724928900000,4.625,4.630,4.621,4.629,22435.61,1724929199999,103788.39987,385,14015.50,64855.12570,0 -1724929200000,4.629,4.631,4.622,4.631,14531.20,1724929499999,67243.56971,442,6539.15,30263.23368,0 -1724929500000,4.631,4.642,4.630,4.638,24978.47,1724929799999,115825.05738,507,7858.70,36444.03437,0 -1724929800000,4.638,4.643,4.635,4.641,12870.34,1724930099999,59713.85730,427,5067.32,23506.43361,0 -1724930100000,4.641,4.649,4.634,4.645,29105.89,1724930399999,135110.05515,529,16083.27,74686.48914,0 -1724930400000,4.645,4.647,4.636,4.639,37113.62,1724930699999,172208.62387,767,15781.84,73230.20491,0 -1724930700000,4.640,4.649,4.639,4.649,20340.03,1724930999999,94442.52187,469,15877.06,73719.93683,0 -1724931000000,4.649,4.665,4.649,4.663,35094.86,1724931299999,163508.26665,824,22881.93,106614.59212,0 -1724931300000,4.663,4.673,4.661,4.663,30621.74,1724931599999,142939.25033,806,15363.09,71711.88049,0 -1724931600000,4.663,4.673,4.662,4.671,41909.35,1724931899999,195645.14669,598,12390.45,57848.86809,0 -1724931900000,4.670,4.692,4.669,4.689,79428.63,1724932199999,371793.03348,1402,37312.53,174671.59889,0 -1724932200000,4.690,4.690,4.668,4.670,65891.04,1724932499999,307999.69645,1009,25928.24,121207.48502,0 -1724932500000,4.669,4.669,4.656,4.657,31999.75,1724932799999,149183.76651,574,12470.13,58139.94683,0 -1724932800000,4.656,4.670,4.649,4.667,47229.37,1724933099999,220021.92492,919,30052.15,140032.59780,0 -1724933100000,4.667,4.667,4.652,4.656,24351.92,1724933399999,113403.23370,553,13562.04,63152.72952,0 -1724933400000,4.656,4.658,4.651,4.657,28263.22,1724933699999,131540.76991,528,12299.65,57247.47722,0 -1724933700000,4.658,4.663,4.653,4.662,33520.06,1724933999999,156190.93754,538,22365.78,104242.66652,0 -1724934000000,4.663,4.671,4.656,4.669,8996.41,1724934299999,41968.85826,439,5170.49,24122.01574,0 -1724934300000,4.668,4.676,4.664,4.673,16618.63,1724934599999,77651.81012,417,9898.99,46254.64278,0 -1724934600000,4.673,4.681,4.659,4.673,65504.77,1724934899999,306090.27211,1274,25843.64,120743.85016,0 -1724934900000,4.673,4.682,4.670,4.681,28449.47,1724935199999,133030.15861,662,13907.14,65048.62614,0 -1724935200000,4.681,4.693,4.679,4.684,46028.42,1724935499999,215700.28271,831,29793.51,139628.66267,0 -1724935500000,4.684,4.686,4.672,4.677,33968.62,1724935799999,158906.12786,615,10429.85,48803.96725,0 -1724935800000,4.677,4.680,4.668,4.672,21677.56,1724936099999,101274.81428,552,9183.18,42919.97252,0 -1724936100000,4.671,4.672,4.664,4.670,20439.62,1724936399999,95411.26433,500,6847.22,31969.96993,0 -1724936400000,4.669,4.681,4.666,4.676,22202.42,1724936699999,103779.36130,593,5942.95,27785.98249,0 -1724936700000,4.677,4.680,4.661,4.669,24986.42,1724936999999,116672.46332,582,7006.42,32719.71237,0 -1724937000000,4.668,4.682,4.666,4.680,17713.17,1724937299999,82830.97203,480,7779.85,36392.17293,0 -1724937300000,4.680,4.681,4.672,4.674,23572.21,1724937599999,110277.78893,482,13625.75,63744.43712,0 -1724937600000,4.673,4.680,4.668,4.668,55786.10,1724937899999,260644.02224,778,16449.71,76876.17837,0 -1724937900000,4.668,4.670,4.661,4.663,24110.28,1724938199999,112469.36031,542,11775.07,54929.64297,0 -1724938200000,4.664,4.680,4.659,4.679,28083.50,1724938499999,131108.22180,718,15565.13,72666.57119,0 -1724938500000,4.679,4.683,4.668,4.668,41235.56,1724938799999,192752.24395,785,13461.30,62949.80864,0 -1724938800000,4.669,4.673,4.650,4.658,39522.91,1724939099999,184160.45343,743,19459.96,90655.94725,0 -1724939100000,4.659,4.670,4.657,4.669,30439.65,1724939399999,141963.52612,610,14352.57,66937.50550,0 -1724939400000,4.669,4.672,4.657,4.672,21571.57,1724939699999,100597.13392,564,8654.92,40359.10619,0 -1724939700000,4.672,4.686,4.670,4.685,44884.71,1724939999999,210143.63816,817,31706.46,148457.85557,0 -1724940000000,4.686,4.692,4.675,4.684,35255.10,1724940299999,165185.29734,906,16693.87,78229.76862,0 -1724940300000,4.683,4.706,4.683,4.697,58287.35,1724940599999,273744.77693,997,29147.94,136927.48598,0 -1724940600000,4.698,4.706,4.694,4.697,39838.82,1724940899999,187229.20971,721,13783.17,64785.40192,0 -1724940900000,4.697,4.700,4.679,4.683,41306.55,1724941199999,193565.83446,839,15060.69,70587.50218,0 -1724941200000,4.684,4.689,4.673,4.680,51142.16,1724941499999,239293.49076,885,25134.89,117605.51314,0 -1724941500000,4.680,4.693,4.679,4.683,30444.95,1724941799999,142639.32299,595,17348.45,81284.01708,0 -1724941800000,4.685,4.690,4.675,4.688,32316.06,1724942099999,151292.80779,680,14584.74,68285.03515,0 -1724942100000,4.688,4.697,4.688,4.694,32619.42,1724942399999,153085.84128,616,13958.99,65506.82741,0 -1724942400000,4.694,4.700,4.690,4.698,32625.43,1724942699999,153183.24276,621,14029.90,65877.51233,0 -1724942700000,4.698,4.708,4.694,4.699,32937.93,1724942999999,154792.94234,573,17833.01,83808.03798,0 -1724943000000,4.699,4.702,4.686,4.689,35991.40,1724943299999,168890.33127,514,19022.66,89250.19345,0 -1724943300000,4.689,4.689,4.679,4.685,24693.36,1724943599999,115686.51851,504,13828.09,64793.93778,0 -1724943600000,4.686,4.702,4.682,4.701,27136.48,1724943899999,127334.95315,632,17136.80,80430.82921,0 -1724943900000,4.701,4.704,4.696,4.700,16420.05,1724944199999,77168.98170,460,6015.93,28274.92957,0 -1724944200000,4.700,4.707,4.695,4.700,30860.14,1724944499999,145083.56226,520,17494.90,82251.24486,0 -1724944500000,4.699,4.715,4.696,4.702,64049.43,1724944799999,301463.38480,983,28972.66,136394.87641,0 -1724944800000,4.702,4.702,4.692,4.699,28319.36,1724945099999,133051.62010,566,13002.00,61106.34376,0 -1724945100000,4.699,4.714,4.699,4.714,13943.12,1724945399999,65632.62702,412,10107.34,47580.15640,0 -1724945400000,4.714,4.738,4.712,4.732,55998.73,1724945699999,264560.20297,1168,31133.47,147033.89705,0 -1724945700000,4.731,4.736,4.722,4.731,40252.42,1724945999999,190348.76230,789,18729.14,88585.32602,0 -1724946000000,4.731,4.731,4.714,4.716,31578.85,1724946299999,149127.78870,756,11114.01,52494.33010,0 -1724946300000,4.717,4.719,4.711,4.715,17711.48,1724946599999,83501.21959,505,7315.01,34489.59505,0 -1724946600000,4.715,4.721,4.695,4.702,40393.29,1724946899999,190157.72391,796,12498.84,58854.16899,0 -1724946900000,4.703,4.709,4.699,4.706,25394.98,1724947199999,119485.37252,564,13608.44,64024.38512,0 -1724947200000,4.706,4.721,4.703,4.719,38198.40,1724947499999,179940.28550,823,18153.17,85525.53353,0 -1724947500000,4.718,4.734,4.716,4.726,28829.89,1724947799999,136291.58941,651,17779.50,84051.27662,0 -1724947800000,4.725,4.730,4.721,4.729,76822.86,1724948099999,363109.23674,773,51925.22,245445.49766,0 -1724948100000,4.729,4.729,4.710,4.713,22302.78,1724948399999,105202.33684,691,8089.75,38150.04415,0 -1724948400000,4.714,4.717,4.702,4.716,30125.34,1724948699999,141936.51128,729,18078.44,85209.22885,0 -1724948700000,4.715,4.722,4.705,4.708,45294.59,1724948999999,213477.72163,599,16549.85,78003.41897,0 -1724949000000,4.709,4.716,4.705,4.709,42410.84,1724949299999,199762.31277,776,23017.59,108422.77651,0 -1724949300000,4.710,4.717,4.709,4.713,21678.59,1724949599999,102169.98625,637,13063.08,61567.41959,0 -1724949600000,4.713,4.720,4.711,4.717,32222.97,1724949899999,151925.06078,586,12116.48,57136.06693,0 -1724949900000,4.716,4.716,4.697,4.699,64539.74,1724950199999,303590.83326,1233,30457.76,143273.27657,0 -1724950200000,4.698,4.708,4.689,4.699,62496.51,1724950499999,293615.35730,1041,33064.35,155347.61436,0 -1724950500000,4.700,4.706,4.697,4.698,20289.96,1724950799999,95393.04754,553,10702.59,50325.12137,0 -1724950800000,4.697,4.707,4.691,4.707,42541.23,1724951099999,199906.37222,883,11898.95,55934.59487,0 -1724951100000,4.706,4.713,4.690,4.691,94437.69,1724951399999,444110.09992,1345,38480.20,180991.49851,0 -1724951400000,4.691,4.693,4.679,4.681,63011.50,1724951699999,295189.41131,807,26997.67,126455.37359,0 -1724951700000,4.680,4.697,4.680,4.693,26745.17,1724951999999,125370.74220,586,14603.22,68450.53069,0 -1724952000000,4.692,4.699,4.689,4.690,16637.86,1724952299999,78106.01656,388,7915.44,37164.73802,0 -1724952300000,4.691,4.693,4.681,4.682,4311.19,1724952599999,20204.15790,254,1630.77,7643.49497,0 -1724952600000,4.683,4.693,4.683,4.691,27195.11,1724952899999,127513.42668,443,5500.66,25791.71308,0 -1724952900000,4.691,4.703,4.689,4.695,24167.69,1724953199999,113519.82739,424,12794.99,60109.97613,0 -1724953200000,4.693,4.697,4.686,4.697,18455.23,1724953499999,86577.68815,393,6856.58,32180.28980,0 -1724953500000,4.697,4.697,4.682,4.686,13440.97,1724953799999,63020.42162,408,8536.90,40017.20317,0 -1724953800000,4.686,4.690,4.684,4.689,6734.24,1724954099999,31562.01870,263,3626.09,16995.62502,0 -1724954100000,4.689,4.691,4.686,4.690,3765.36,1724954399999,17655.02539,238,1499.69,7031.65957,0 -1724954400000,4.690,4.691,4.679,4.684,19311.60,1724954699999,90458.19919,607,8519.61,39918.58889,0 -1724954700000,4.684,4.684,4.653,4.656,70428.95,1724954999999,328419.28408,1273,22939.44,106917.37208,0 -1724955000000,4.656,4.656,4.626,4.642,152288.66,1724955299999,706508.49735,2150,54738.45,253857.22297,0 -1724955300000,4.642,4.642,4.607,4.611,114945.67,1724955599999,530956.31389,1948,49329.30,227924.74742,0 -1724955600000,4.611,4.639,4.606,4.635,79076.83,1724955899999,365332.62812,1347,48459.65,223989.16829,0 -1724955900000,4.635,4.641,4.599,4.602,206687.41,1724956199999,953158.59550,2111,47265.80,218200.42720,0 -1724956200000,4.602,4.615,4.594,4.609,114853.89,1724956499999,528493.01198,1680,48032.95,221141.49675,0 -1724956500000,4.609,4.612,4.584,4.590,69794.54,1724956799999,320664.98771,1508,39264.47,180456.53629,0 -1724956800000,4.590,4.597,4.574,4.577,92087.72,1724957099999,422174.01679,1533,51256.43,235007.71774,0 -1724957100000,4.578,4.584,4.561,4.576,117127.19,1724957399999,535799.82108,1753,70812.60,323951.75733,0 -1724957400000,4.576,4.576,4.542,4.554,201938.16,1724957699999,919682.49901,2650,91121.58,415070.81489,0 -1724957700000,4.553,4.573,4.545,4.545,105296.03,1724957999999,480128.81053,1589,52520.30,239559.35899,0 -1724958000000,4.546,4.551,4.514,4.517,217677.35,1724958299999,986249.69229,2436,68917.45,312306.52455,0 -1724958300000,4.517,4.555,4.517,4.553,85705.10,1724958599999,389264.21225,1500,42023.11,190861.57261,0 -1724958600000,4.553,4.555,4.529,4.532,40254.70,1724958899999,182902.67398,908,22005.95,99989.45440,0 -1724958900000,4.533,4.553,4.527,4.544,61041.27,1724959199999,277092.02088,975,30610.47,138954.85370,0 -1724959200000,4.544,4.565,4.544,4.559,52134.08,1724959499999,237486.38301,881,32120.15,146313.57658,0 -1724959500000,4.559,4.570,4.556,4.568,29966.71,1724959799999,136820.05067,681,17708.95,80861.09513,0 -1724959800000,4.569,4.571,4.556,4.557,47265.98,1724960099999,215779.70552,872,23590.27,107716.97270,0 -1724960100000,4.556,4.573,4.551,4.569,29749.08,1724960399999,135764.69204,762,16157.32,73725.47920,0 -1724960400000,4.569,4.583,4.569,4.578,49075.54,1724960699999,224669.83889,1029,33416.77,153017.46965,0 -1724960700000,4.580,4.585,4.559,4.562,39003.45,1724960999999,178397.27505,704,23952.05,109607.23303,0 -1724961000000,4.562,4.568,4.553,4.555,55219.79,1724961299999,251851.50226,804,23023.58,105014.80259,0 -1724961300000,4.555,4.570,4.555,4.567,27999.81,1724961599999,127753.09568,579,16317.31,74443.57364,0 -1724961600000,4.567,4.584,4.561,4.579,34507.84,1724961899999,157888.29973,708,20247.32,92646.32954,0 -1724961900000,4.580,4.587,4.572,4.572,20526.11,1724962199999,94037.93248,584,6153.92,28200.81565,0 -1724962200000,4.572,4.572,4.561,4.567,63310.87,1724962499999,289100.28334,857,24304.27,110960.82810,0 -1724962500000,4.568,4.574,4.564,4.566,23637.57,1724962799999,107985.19891,540,6106.66,27892.35813,0 -1724962800000,4.566,4.566,4.552,4.553,19979.41,1724963099999,91103.39434,526,10274.10,46839.85160,0 -1724963100000,4.553,4.568,4.545,4.564,68333.41,1724963399999,311394.48145,855,48389.59,220537.55147,0 -1724963400000,4.565,4.571,4.563,4.567,21820.51,1724963699999,99643.41403,540,9780.51,44670.01781,0 -1724963700000,4.567,4.577,4.561,4.566,32294.04,1724963999999,147638.42262,543,22860.77,104549.65710,0 -1724964000000,4.566,4.572,4.563,4.570,18800.64,1724964299999,85896.25851,407,7532.81,34418.59881,0 -1724964300000,4.569,4.582,4.561,4.577,52738.26,1724964599999,241325.98020,789,35155.70,160926.57543,0 -1724964600000,4.576,4.585,4.574,4.581,18703.18,1724964899999,85641.40458,322,13257.26,60706.35214,0 -1724964900000,4.581,4.590,4.578,4.590,8918.54,1724965199999,40890.84237,285,6137.12,28137.70731,0 -1724965200000,4.590,4.590,4.578,4.581,12038.61,1724965499999,55178.90606,447,4723.95,21646.79506,0 -1724965500000,4.580,4.590,4.578,4.590,12198.05,1724965799999,55935.24901,373,7003.72,32113.57509,0 -1724965800000,4.591,4.591,4.580,4.580,20834.56,1724966099999,95520.28927,443,10544.57,48347.24261,0 -1724966100000,4.579,4.584,4.568,4.569,38902.54,1724966399999,177951.35559,558,13353.59,61101.64921,0 -1724966400000,4.569,4.576,4.563,4.573,51360.95,1724966699999,234711.74458,441,27776.75,126952.41586,0 -1724966700000,4.573,4.582,4.572,4.582,16997.78,1724966999999,77804.41146,251,11314.66,51781.74969,0 -1724967000000,4.581,4.588,4.575,4.579,16838.63,1724967299999,77155.83814,313,5428.19,24874.10942,0 -1724967300000,4.579,4.585,4.579,4.581,11075.86,1724967599999,50753.34846,245,7896.90,36188.44225,0 -1724967600000,4.581,4.586,4.581,4.582,5961.41,1724967899999,27325.09374,211,3739.81,17140.84923,0 -1724967900000,4.582,4.589,4.582,4.589,7284.43,1724968199999,33389.57500,138,6068.72,27817.94941,0 -1724968200000,4.589,4.592,4.582,4.584,13887.40,1724968499999,63701.34140,272,3944.33,18094.00468,0 -1724968500000,4.584,4.587,4.576,4.580,22001.73,1724968799999,100750.41169,358,5973.63,27358.01600,0 -1724968800000,4.579,4.579,4.556,4.559,60335.07,1724969099999,275423.06790,1063,26022.16,118821.89943,0 -1724969100000,4.559,4.559,4.534,4.542,130214.01,1724969399999,591789.35587,1852,60261.19,273843.08948,0 -1724969400000,4.542,4.573,4.542,4.571,69879.09,1724969699999,318742.55289,1337,41081.76,187363.25746,0 -1724969700000,4.571,4.591,4.569,4.588,51134.29,1724969999999,234213.32803,1021,27654.49,126669.18166,0 -1724970000000,4.588,4.593,4.579,4.584,25435.19,1724970299999,116637.41630,577,13643.87,62565.09579,0 -1724970300000,4.585,4.589,4.573,4.577,22101.21,1724970599999,101219.24245,515,8639.89,39562.79360,0 -1724970600000,4.578,4.583,4.571,4.579,20505.39,1724970899999,93858.73312,579,9231.29,42254.51359,0 -1724970900000,4.579,4.585,4.571,4.583,12166.77,1724971199999,55696.46426,403,6035.36,27625.80697,0 -1724971200000,4.584,4.599,4.584,4.598,39366.15,1724971499999,180797.75620,577,31330.50,143895.15679,0 -1724971500000,4.597,4.602,4.586,4.590,30629.60,1724971799999,140703.65110,645,14912.03,68516.52393,0 -1724971800000,4.589,4.597,4.584,4.596,25240.72,1724972099999,115834.71494,517,9826.11,45122.47948,0 -1724972100000,4.596,4.601,4.590,4.598,31591.31,1724972399999,145225.18964,532,18030.20,82901.18844,0 -1724972400000,4.597,4.597,4.584,4.597,20625.56,1724972699999,94667.58912,612,8964.98,41146.94929,0 -1724972700000,4.597,4.606,4.592,4.605,41468.17,1724972999999,190657.39927,636,10269.29,47238.55938,0 -1724973000000,4.605,4.608,4.596,4.606,17892.29,1724973299999,82343.42361,568,10311.74,47449.37548,0 -1724973300000,4.605,4.610,4.602,4.602,20346.17,1724973599999,93714.56079,528,11854.53,54605.83075,0 -1724973600000,4.601,4.603,4.591,4.596,17934.28,1724973899999,82430.88275,442,9163.38,42110.88374,0 -1724973900000,4.596,4.598,4.585,4.598,23351.61,1724974199999,107143.50719,393,5959.25,27354.73666,0 -1724974200000,4.598,4.598,4.588,4.594,32101.76,1724974499999,147408.38507,516,13886.19,63768.91257,0 -1724974500000,4.595,4.602,4.592,4.597,14056.37,1724974799999,64622.66073,391,7428.67,34151.24806,0 -1724974800000,4.598,4.604,4.596,4.602,9282.29,1724975099999,42691.24156,340,6308.66,29014.44900,0 -1724975100000,4.603,4.607,4.599,4.606,13663.29,1724975399999,62906.58965,349,7121.81,32790.06412,0 -1724975400000,4.607,4.607,4.598,4.601,16255.84,1724975699999,74814.11376,371,5977.95,27508.75589,0 -1724975700000,4.601,4.608,4.601,4.605,11888.23,1724975999999,54747.74112,331,6465.34,29772.17428,0 -1724976000000,4.605,4.610,4.594,4.605,58848.69,1724976299999,270888.06836,1170,29042.54,133667.22062,0 -1724976300000,4.606,4.610,4.599,4.600,35460.73,1724976599999,163324.27693,864,19049.33,87733.39431,0 -1724976600000,4.600,4.612,4.599,4.604,25437.79,1724976899999,117127.83172,719,15966.65,73516.45702,0 -1724976900000,4.603,4.609,4.595,4.603,22525.68,1724977199999,103679.19273,676,13259.72,61023.96443,0 -1724977200000,4.603,4.615,4.602,4.609,25229.39,1724977499999,116293.15955,690,13617.92,62766.44236,0 -1724977500000,4.609,4.624,4.607,4.622,31235.46,1724977799999,144279.26561,676,21029.02,97138.56483,0 -1724977800000,4.623,4.639,4.623,4.639,46241.64,1724978099999,214094.56996,1006,20289.17,93971.64411,0 -1724978100000,4.639,4.648,4.637,4.642,26622.13,1724978399999,123591.85167,858,11294.70,52434.13796,0 -1724978400000,4.643,4.643,4.620,4.621,17737.62,1724978699999,82163.88706,599,6819.51,31592.86108,0 -1724978700000,4.620,4.624,4.613,4.624,44821.51,1724978999999,207068.72071,894,24164.54,111641.21402,0 -1724979000000,4.625,4.637,4.622,4.629,46415.41,1724979299999,214967.80152,643,26022.37,120545.08058,0 -1724979300000,4.629,4.629,4.620,4.625,12737.77,1724979599999,58906.55769,359,6439.46,29779.95774,0 -1724979600000,4.624,4.633,4.620,4.629,40610.97,1724979899999,187923.89380,714,24977.26,115579.45346,0 -1724979900000,4.629,4.637,4.623,4.630,24253.82,1724980199999,112256.60080,550,14355.80,66454.54975,0 -1724980200000,4.630,4.631,4.623,4.626,16615.35,1724980499999,76897.64043,466,6253.64,28938.79004,0 -1724980500000,4.626,4.626,4.609,4.609,25559.19,1724980799999,118008.43730,682,10593.69,48935.08684,0 -1724980800000,4.610,4.614,4.597,4.598,26498.00,1724981099999,121973.24679,597,10234.13,47116.68983,0 -1724981100000,4.599,4.605,4.593,4.602,37903.64,1724981399999,174338.07750,723,22053.99,101438.53602,0 -1724981400000,4.600,4.607,4.594,4.606,36783.98,1724981699999,169222.18264,771,19987.51,91973.85949,0 -1724981700000,4.606,4.622,4.606,4.613,34295.50,1724981999999,158279.11542,795,17992.23,83046.87143,0 -1724982000000,4.614,4.620,4.612,4.616,17523.27,1724982299999,80889.06543,472,12033.52,55551.20516,0 -1724982300000,4.615,4.626,4.609,4.615,23333.05,1724982599999,107772.43034,552,12593.55,58176.97136,0 -1724982600000,4.616,4.622,4.611,4.613,36733.74,1724982899999,169593.56013,589,14512.26,66993.80663,0 -1724982900000,4.613,4.619,4.610,4.619,20114.84,1724983199999,92818.31459,385,9322.42,43023.81626,0 -1724983200000,4.618,4.624,4.612,4.624,20584.03,1724983499999,95055.31545,545,10725.04,49532.68915,0 -1724983500000,4.624,4.625,4.611,4.616,22740.76,1724983799999,105016.52839,499,9656.87,44590.18683,0 -1724983800000,4.616,4.619,4.607,4.613,14498.98,1724984099999,66888.38021,461,7983.50,36836.29277,0 -1724984100000,4.614,4.616,4.596,4.597,63990.09,1724984399999,294479.84794,705,25251.55,116183.00690,0 -1724984400000,4.596,4.596,4.583,4.593,31909.31,1724984699999,146439.62536,641,12188.13,55932.91887,0 -1724984700000,4.593,4.601,4.591,4.600,17302.33,1724984999999,79527.17484,434,9327.69,42881.58324,0 -1724985000000,4.600,4.602,4.591,4.592,22024.98,1724985299999,101239.84558,587,6406.05,29441.50225,0 -1724985300000,4.592,4.595,4.589,4.591,8510.82,1724985599999,39086.82918,326,4254.91,19541.53934,0 -1724985600000,4.590,4.591,4.587,4.588,13093.69,1724985899999,60080.64552,340,4835.80,22188.71601,0 -1724985900000,4.588,4.590,4.582,4.586,9711.03,1724986199999,44536.46113,419,2625.07,12038.74940,0 -1724986200000,4.586,4.594,4.585,4.594,9168.81,1724986499999,42066.66684,345,6855.40,31455.06794,0 -1724986500000,4.594,4.596,4.587,4.588,8528.49,1724986799999,39165.92068,326,3527.98,16201.36982,0 -1724986800000,4.587,4.588,4.569,4.574,41517.18,1724987099999,190065.01475,904,12137.63,55586.02656,0 -1724987100000,4.574,4.575,4.565,4.566,31918.55,1724987399999,145820.61227,644,11391.48,52051.55614,0 -1724987400000,4.567,4.569,4.558,4.564,35480.43,1724987699999,161909.71469,693,11564.09,52772.77139,0 -1724987700000,4.565,4.577,4.565,4.570,22336.08,1724987999999,102108.28247,600,10324.97,47213.98687,0 -1724988000000,4.570,4.581,4.569,4.569,18599.58,1724988299999,85073.75898,508,9516.70,43531.02420,0 -1724988300000,4.569,4.573,4.564,4.565,7440.43,1724988599999,33985.84716,354,3454.65,15779.36432,0 -1724988600000,4.564,4.566,4.556,4.557,24417.16,1724988899999,111329.98783,567,5089.70,23208.01364,0 -1724988900000,4.558,4.561,4.553,4.553,13284.85,1724989199999,60534.87962,476,5283.11,24077.62440,0 -1724989200000,4.552,4.557,4.550,4.557,16304.58,1724989499999,74241.82355,538,8202.24,37350.04722,0 -1724989500000,4.557,4.571,4.557,4.570,17356.56,1724989799999,79220.18609,455,10308.08,47046.34035,0 -1724989800000,4.570,4.571,4.565,4.568,7930.31,1724990099999,36221.89424,329,4121.65,18825.18125,0 -1724990100000,4.568,4.572,4.564,4.565,10572.99,1724990399999,48294.17938,307,6976.85,31870.65724,0 -1724990400000,4.564,4.582,4.564,4.577,14660.49,1724990699999,67040.98648,583,6751.99,30874.03962,0 -1724990700000,4.577,4.578,4.570,4.571,17814.06,1724990999999,81487.94697,503,5303.20,24258.51282,0 -1724991000000,4.572,4.586,4.569,4.582,22401.34,1724991299999,102607.03333,536,16864.25,77243.14602,0 -1724991300000,4.582,4.595,4.582,4.592,13123.29,1724991599999,60230.94791,495,7512.89,34487.26948,0 -1724991600000,4.593,4.596,4.585,4.589,12521.90,1724991899999,57457.03473,427,5446.41,24990.94830,0 -1724991900000,4.588,4.588,4.577,4.579,5147.37,1724992199999,23572.99767,345,2355.96,10787.96838,0 -1724992200000,4.579,4.588,4.574,4.588,15562.99,1724992499999,71235.91814,469,3818.21,17482.40655,0 -1724992500000,4.587,4.587,4.581,4.582,8951.16,1724992799999,41030.57926,370,4395.36,20146.32605,0 -1724992800000,4.582,4.587,4.576,4.587,53333.55,1724993099999,244403.38524,610,50027.76,229261.67884,0 -1724993100000,4.587,4.596,4.586,4.596,62814.16,1724993399999,288411.67566,674,52312.40,240209.75114,0 -1724993400000,4.596,4.602,4.591,4.600,35874.71,1724993699999,164956.51383,572,26574.09,122207.67872,0 -1729943700000,4.431,4.433,4.415,4.415,32087.35,1729943999999,141918.98918,485,5149.73,22778.92349,0 -1729944000000,4.415,4.420,4.407,4.417,67582.00,1729944299999,298180.12103,830,31308.37,138137.37196,0 -1729944300000,4.417,4.417,4.407,4.409,25025.54,1729944599999,110398.78955,446,8369.18,36918.65665,0 -1729944600000,4.410,4.410,4.400,4.408,60600.05,1729944899999,266979.36324,813,23550.01,103771.77712,0 -1729944900000,4.408,4.415,4.406,4.410,27958.12,1729945199999,123328.72901,441,16461.59,72617.80207,0 -1729945200000,4.410,4.415,4.410,4.414,21552.67,1729945499999,95108.15417,332,12921.80,57021.55406,0 -1729945500000,4.414,4.416,4.408,4.408,19129.43,1729945799999,84404.87582,250,8732.08,38538.07267,0 -1729945800000,4.408,4.414,4.406,4.412,26516.91,1729946099999,116930.54042,420,12866.93,56747.28773,0 -1729946100000,4.412,4.415,4.410,4.415,8163.19,1729946399999,36027.58601,250,4553.79,20099.48972,0 -1729946400000,4.414,4.425,4.413,4.420,30227.11,1729946699999,133626.62920,515,18090.19,79965.42132,0 -1729946700000,4.422,4.426,4.418,4.418,28102.04,1729946999999,124282.54091,491,12565.02,55586.95252,0 -1729947000000,4.418,4.422,4.418,4.422,35401.71,1729947299999,156488.05719,361,13127.31,58033.62007,0 -1729947300000,4.422,4.422,4.415,4.418,14402.17,1729947599999,63631.71460,272,5145.03,22737.74312,0 -1729947600000,4.417,4.417,4.400,4.405,44599.25,1729947899999,196518.80810,799,14899.01,65632.53899,0 -1729947900000,4.406,4.407,4.401,4.404,11457.49,1729948199999,50462.99429,280,6261.77,27582.11964,0 -1729948200000,4.403,4.415,4.403,4.406,17041.33,1729948499999,75159.21623,345,8375.11,36923.96102,0 -1729948500000,4.406,4.411,4.390,4.395,105179.55,1729948799999,462479.52364,1088,19280.11,84812.63252,0 -1729948800000,4.395,4.411,4.388,4.406,56417.17,1729949099999,248183.30810,705,32514.55,142989.09659,0 -1729949100000,4.406,4.408,4.401,4.405,11741.25,1729949399999,51720.88677,247,7327.30,32282.13758,0 -1729949400000,4.405,4.411,4.404,4.407,9229.97,1729949699999,40682.97081,305,2435.27,10732.74558,0 -1729949700000,4.408,4.410,4.402,4.403,11658.61,1729949999999,51374.04046,246,5561.61,24508.51348,0 -1729950000000,4.404,4.404,4.397,4.397,18302.58,1729950299999,80520.76519,339,5318.30,23394.38224,0 -1729950300000,4.396,4.396,4.366,4.368,117363.05,1729950599999,513752.66854,1521,46249.39,202431.49564,0 -1729950600000,4.369,4.373,4.362,4.365,84046.50,1729950899999,367082.02699,981,39739.00,173594.74998,0 -1729950900000,4.365,4.377,4.362,4.366,76232.03,1729951199999,333169.92654,790,49059.37,214422.95598,0 -1729951200000,4.365,4.375,4.360,4.365,81012.28,1729951499999,353699.94815,1034,35629.92,155594.55843,0 -1729951500000,4.366,4.376,4.364,4.367,76621.94,1729951799999,334946.54927,871,26807.12,117180.29146,0 -1729951800000,4.366,4.379,4.366,4.371,48923.30,1729952099999,214024.01360,668,24597.00,107592.13242,0 -1729952100000,4.372,4.376,4.354,4.363,69453.88,1729952399999,303091.36262,992,27465.08,119861.91422,0 -1729952400000,4.363,4.363,4.335,4.343,155556.84,1729952699999,676063.50329,1910,61468.15,267317.04950,0 -1729952700000,4.343,4.366,4.343,4.357,72443.90,1729952999999,315530.30719,1197,38026.44,165628.67892,0 -1729953000000,4.357,4.359,4.343,4.353,103943.99,1729953299999,452088.38961,1059,58022.69,252370.91008,0 -1729953300000,4.354,4.361,4.334,4.343,112616.00,1729953599999,489361.69817,1338,46087.69,200327.76535,0 -1729953600000,4.343,4.346,4.325,4.341,113024.57,1729953899999,490042.93286,1665,57539.60,249552.36738,0 -1729953900000,4.341,4.346,4.325,4.329,81827.87,1729954199999,354480.94992,1144,24428.16,105859.25724,0 -1729954200000,4.328,4.340,4.323,4.326,28195.21,1729954499999,122126.97136,636,11897.92,51534.11204,0 -1729954500000,4.326,4.328,4.301,4.307,129086.44,1729954799999,556763.05371,1794,48698.64,210162.18307,0 -1729954800000,4.307,4.326,4.297,4.322,111611.94,1729955099999,481395.32096,1760,57600.31,248554.92996,0 -1729955100000,4.323,4.331,4.308,4.323,79368.56,1729955399999,342946.61345,1202,31963.35,138217.36643,0 -1729955400000,4.323,4.326,4.315,4.316,33181.37,1729955699999,143347.53804,821,13160.97,56859.72719,0 -1729955700000,4.316,4.322,4.302,4.321,52791.23,1729955999999,227588.17167,854,24870.76,107231.55594,0 -1729956000000,4.321,4.337,4.321,4.326,62782.65,1729956299999,271979.54020,773,34063.36,147571.69708,0 -1729956300000,4.326,4.327,4.312,4.321,28917.71,1729956599999,124862.08473,621,14103.01,60890.89601,0 -1729956600000,4.321,4.323,4.305,4.322,63828.45,1729956899999,275490.52666,738,32362.90,139686.46804,0 -1729956900000,4.322,4.328,4.310,4.328,29510.15,1729957199999,127511.96000,602,16453.43,71095.71655,0 -1729957200000,4.328,4.347,4.326,4.344,55511.33,1729957499999,240894.50871,872,36992.95,160548.40893,0 -1729957500000,4.344,4.345,4.317,4.325,64713.59,1729957799999,280125.67914,793,26588.78,115093.82112,0 -1729957800000,4.324,4.330,4.319,4.324,34017.50,1729958099999,147086.19158,496,18228.95,78841.81216,0 -1729958100000,4.324,4.325,4.307,4.311,27503.77,1729958399999,118609.07040,455,8373.69,36115.01947,0 -1729958400000,4.311,4.324,4.307,4.324,46508.42,1729958699999,200545.27406,748,26467.41,114137.46639,0 -1729958700000,4.323,4.337,4.313,4.322,99995.78,1729958999999,432688.99753,1409,57039.92,246752.89728,0 -1729959000000,4.321,4.327,4.309,4.313,49962.45,1729959299999,215671.76823,834,24168.12,104380.11370,0 -1729959300000,4.313,4.321,4.306,4.320,47531.14,1729959599999,204942.90717,684,24774.66,106847.35967,0 -1729959600000,4.320,4.330,4.317,4.319,30002.65,1729959899999,129712.32559,575,12873.70,55660.30889,0 -1729959900000,4.319,4.331,4.319,4.328,24506.51,1729960199999,105999.25612,444,10111.89,43739.09926,0 -1729960200000,4.329,4.337,4.326,4.328,22969.07,1729960499999,99495.09397,568,9957.04,43136.06799,0 -1729960500000,4.329,4.334,4.322,4.334,30079.35,1729960799999,130219.32987,563,18473.77,79993.00592,0 -1729960800000,4.333,4.339,4.313,4.314,61494.62,1729961099999,265884.65212,852,8803.39,38141.69928,0 -1729961100000,4.314,4.327,4.309,4.326,73859.80,1729961399999,318798.08685,821,30331.14,130938.05142,0 -1729961400000,4.326,4.333,4.311,4.317,48658.41,1729961699999,210147.41617,600,14699.44,63485.31352,0 -1729961700000,4.317,4.320,4.309,4.315,63346.81,1729961999999,273385.17043,643,32328.25,139542.74257,0 -1729962000000,4.315,4.327,4.313,4.322,50090.25,1729962299999,216333.78607,716,25581.84,110499.52010,0 -1729962300000,4.322,4.324,4.312,4.314,70753.07,1729962599999,305447.48978,860,29150.25,125870.04842,0 -1729962600000,4.314,4.324,4.313,4.318,21249.57,1729962899999,91753.79679,431,10890.78,47017.74040,0 -1729962900000,4.319,4.323,4.302,4.307,54337.51,1729963199999,234125.76699,692,17869.20,76977.86735,0 -1729963200000,4.307,4.311,4.298,4.305,84280.42,1729963499999,362710.84868,821,29528.09,127128.04491,0 -1729963500000,4.306,4.312,4.304,4.312,28681.86,1729963799999,123584.12187,381,17803.86,76724.42605,0 -1729963800000,4.312,4.322,4.312,4.322,14794.02,1729964099999,63896.10384,442,6965.88,30082.70526,0 -1729964100000,4.323,4.340,4.322,4.336,74695.92,1729964399999,323667.13449,920,42097.46,182404.83878,0 -1729964400000,4.336,4.336,4.320,4.322,73784.15,1729964699999,319123.52385,742,16907.93,73135.24570,0 -1729964700000,4.322,4.331,4.315,4.324,85369.12,1729964999999,369040.24192,803,36640.90,158485.22408,0 -1729965000000,4.325,4.326,4.317,4.320,20056.80,1729965299999,86677.32155,388,7196.31,31101.42812,0 -1729965300000,4.321,4.323,4.315,4.322,21982.51,1729965599999,94911.80123,352,6804.12,29378.03594,0 -1729965600000,4.323,4.332,4.319,4.325,60830.49,1729965899999,263152.98011,690,34034.82,147249.45672,0 -1729965900000,4.324,4.345,4.319,4.342,54438.49,1729966199999,235894.75041,741,34532.08,149591.75280,0 -1729966200000,4.343,4.355,4.343,4.347,108538.98,1729966499999,472003.79280,948,73495.21,319669.77684,0 -1729966500000,4.346,4.348,4.328,4.332,59142.17,1729966799999,256435.24108,714,16332.03,70803.50483,0 -1729966800000,4.331,4.336,4.327,4.329,22681.76,1729967099999,98234.18876,381,13846.55,59971.96577,0 -1729967100000,4.330,4.333,4.327,4.331,13444.25,1729967399999,58210.74193,290,7679.98,33255.13616,0 -1729967400000,4.332,4.332,4.323,4.326,17635.10,1729967699999,76301.06277,377,8286.03,35858.68613,0 -1729967700000,4.326,4.336,4.323,4.334,20955.01,1729967999999,90731.98396,389,15402.10,66696.46745,0 -1729968000000,4.334,4.336,4.326,4.330,32582.73,1729968299999,141105.55050,445,14280.00,61843.70654,0 -1729968300000,4.331,4.332,4.322,4.323,27693.71,1729968599999,119768.02275,428,8264.66,35744.38837,0 -1729968600000,4.324,4.327,4.319,4.322,17279.37,1729968899999,74715.34212,285,8151.50,35258.55814,0 -1729968900000,4.322,4.323,4.318,4.319,15092.59,1729969199999,65215.02221,272,8018.81,34649.26551,0 -1729969200000,4.319,4.337,4.318,4.337,31530.60,1729969499999,136524.14770,577,18047.52,78128.03191,0 -1729969500000,4.336,4.339,4.329,4.334,15186.21,1729969799999,65820.98649,373,6922.05,30004.48206,0 -1729969800000,4.333,4.349,4.333,4.348,30756.09,1729970099999,133574.07225,537,21131.27,91764.84473,0 -1729970100000,4.348,4.353,4.344,4.346,31913.42,1729970399999,138792.07844,528,14492.95,63036.93180,0 -1729970400000,4.347,4.350,4.344,4.346,10848.51,1729970699999,47160.84172,244,4372.76,19010.44562,0 -1729970700000,4.347,4.357,4.346,4.355,24433.48,1729970999999,106339.61230,383,16784.95,73044.46346,0 -1729971000000,4.355,4.359,4.352,4.358,24189.42,1729971299999,105343.55721,764,11600.45,50517.73299,0 -1729971300000,4.358,4.362,4.353,4.358,25058.04,1729971599999,109213.58826,432,11965.92,52158.39634,0 -1729971600000,4.358,4.358,4.349,4.351,9806.14,1729971899999,42686.58342,292,2821.87,12282.16030,0 -1729971900000,4.351,4.354,4.349,4.352,9032.20,1729972199999,39306.15342,266,4859.12,21148.83140,0 -1729972200000,4.352,4.355,4.348,4.354,13299.80,1729972499999,57874.43024,273,4172.95,18158.10988,0 -1729972500000,4.354,4.360,4.354,4.356,11211.00,1729972799999,48846.01804,262,3983.09,17354.31626,0 -1729972800000,4.356,4.357,4.350,4.356,21583.32,1729973099999,93970.21379,443,12758.58,55548.67855,0 -1729973100000,4.356,4.358,4.351,4.354,32047.11,1729973399999,139577.48741,464,21716.59,94592.86048,0 -1729973400000,4.355,4.362,4.352,4.360,17241.91,1729973699999,75142.17709,401,9078.87,39568.99725,0 -1729973700000,4.360,4.367,4.357,4.366,26960.29,1729973999999,117616.36022,398,11780.45,51401.25099,0 -1729974000000,4.366,4.383,4.364,4.382,51926.13,1729974299999,227148.16613,782,28562.39,124953.96599,0 -1729974300000,4.382,4.390,4.374,4.389,36594.38,1729974599999,160338.59415,607,22244.66,97479.38754,0 -1729974600000,4.389,4.393,4.377,4.382,54121.02,1729974899999,237250.73023,735,26075.90,114315.75661,0 -1729974900000,4.382,4.383,4.376,4.379,39070.71,1729975199999,171113.69745,494,17552.13,76882.93671,0 -1729975200000,4.380,4.382,4.378,4.380,13294.86,1729975499999,58232.63437,290,7963.52,34881.75916,0 -1729975500000,4.379,4.383,4.366,4.366,54019.81,1729975799999,236436.43428,727,19844.37,86894.95273,0 -1729975800000,4.366,4.368,4.364,4.365,9831.87,1729976099999,42919.56011,254,3836.82,16750.89768,0 -1729976100000,4.365,4.368,4.365,4.367,9010.15,1729976399999,39341.43423,203,5873.78,25648.41285,0 -1729976400000,4.367,4.380,4.367,4.379,29174.17,1729976699999,127584.03846,480,22599.76,98824.35922,0 -1729976700000,4.379,4.382,4.376,4.379,12091.32,1729976999999,52948.96001,323,6128.28,26837.25353,0 -1729977000000,4.379,4.381,4.368,4.371,16698.44,1729977299999,73066.93621,361,4664.11,20405.16656,0 -1729977300000,4.370,4.372,4.358,4.360,38099.67,1729977599999,166218.64229,459,8909.85,38886.90482,0 -1729977600000,4.359,4.362,4.358,4.358,20093.78,1729977899999,87603.33608,265,9604.81,41881.38151,0 -1729977900000,4.359,4.359,4.357,4.359,5882.92,1729978199999,25638.05399,139,532.43,2320.57306,0 -1729978200000,4.358,4.366,4.358,4.365,15007.56,1729978499999,65484.74115,276,8295.03,36189.93795,0 -1729978500000,4.365,4.368,4.364,4.367,25027.30,1729978799999,109276.67903,318,17231.78,75241.45029,0 -1729978800000,4.367,4.368,4.365,4.366,12505.13,1729979099999,54601.78084,323,2527.78,11037.94796,0 -1729979100000,4.366,4.367,4.364,4.364,3818.53,1729979399999,16669.16503,162,412.12,1799.41745,0 -1729979400000,4.364,4.370,4.364,4.368,7006.08,1729979699999,30595.40639,240,4793.71,20931.61847,0 -1729979700000,4.369,4.373,4.369,4.370,6706.19,1729979999999,29315.26907,171,2450.12,10710.40425,0 -1729980000000,4.369,4.373,4.364,4.370,21647.43,1729980299999,94552.84507,440,10890.00,47564.76659,0 -1729980300000,4.369,4.372,4.363,4.366,9841.01,1729980599999,42967.51591,301,3402.96,14855.42065,0 -1729980600000,4.366,4.369,4.364,4.364,10950.23,1729980899999,47821.58743,340,4680.98,20443.96300,0 -1729980900000,4.364,4.364,4.357,4.359,12338.39,1729981199999,53796.81189,316,4560.92,19882.11191,0 -1729981200000,4.359,4.360,4.355,4.355,10547.34,1729981499999,45960.50616,322,2405.13,10481.14233,0 -1729981500000,4.356,4.359,4.353,4.355,7297.41,1729981799999,31786.03892,262,4414.00,19227.48379,0 -1729981800000,4.355,4.357,4.351,4.355,13574.06,1729982099999,59106.31013,344,4853.42,21138.33063,0 -1729982100000,4.355,4.358,4.354,4.358,6689.40,1729982399999,29141.60700,239,2583.42,11255.15174,0 -1729982400000,4.358,4.362,4.357,4.362,8892.14,1729982699999,38764.10363,312,4286.91,18691.73917,0 -1729982700000,4.363,4.365,4.360,4.362,13324.70,1729982999999,58126.25804,353,3522.61,15365.27460,0 -1729983000000,4.361,4.364,4.359,4.359,7514.02,1729983299999,32776.09168,256,2930.54,12784.58565,0 -1729983300000,4.360,4.365,4.359,4.365,12397.38,1729983599999,54095.55152,227,10829.52,47254.42048,0 -1729983600000,4.365,4.367,4.361,4.364,15033.96,1729983899999,65607.35086,355,6740.27,29415.35198,0 -1729983900000,4.364,4.367,4.363,4.364,6479.07,1729984199999,28283.78999,244,3151.52,13759.39722,0 -1729984200000,4.364,4.366,4.363,4.363,7465.94,1729984499999,32585.55590,248,2457.94,10729.33212,0 -1729984500000,4.363,4.366,4.361,4.365,12525.09,1729984799999,54656.99249,321,7702.84,33615.71514,0 -1729984800000,4.364,4.364,4.359,4.362,8761.74,1729985099999,38210.24728,222,2613.61,11397.94421,0 -1729985100000,4.361,4.367,4.359,4.367,11624.62,1729985399999,50714.52365,284,8003.22,34918.94232,0 -1729985400000,4.367,4.376,4.366,4.375,9561.74,1729985699999,41770.70227,282,5522.51,24129.66480,0 -1729985700000,4.375,4.375,4.372,4.375,10300.99,1729985999999,45060.23679,263,5968.59,26109.72876,0 -1729986000000,4.376,4.377,4.375,4.376,7061.34,1729986299999,30900.03608,208,2420.95,10595.06587,0 -1729986300000,4.375,4.375,4.369,4.369,10332.22,1729986599999,45169.54629,267,3163.20,13827.30516,0 -1729986600000,4.369,4.372,4.367,4.370,10733.13,1729986899999,46899.58317,254,6300.13,27530.01763,0 -1729986900000,4.369,4.372,4.368,4.369,7108.05,1729987199999,31066.08538,205,4332.81,18936.90477,0 -1729987200000,4.368,4.373,4.360,4.361,31166.23,1729987499999,136041.30478,556,10460.09,45670.34102,0 -1729987500000,4.361,4.364,4.360,4.364,24798.95,1729987799999,108181.78150,376,11089.52,48375.06175,0 -1729987800000,4.364,4.366,4.361,4.361,22870.91,1729988099999,99783.25358,378,6114.07,26683.13473,0 -1729988100000,4.362,4.362,4.353,4.355,22014.05,1729988399999,95914.77475,476,7949.43,34632.66183,0 -1729988400000,4.356,4.364,4.355,4.356,27520.05,1729988699999,119972.99876,363,6404.56,27916.02233,0 -1729988700000,4.356,4.364,4.355,4.362,10993.15,1729988999999,47920.38160,248,7933.40,34581.09446,0 -1729989000000,4.363,4.363,4.355,4.357,10443.92,1729989299999,45520.70687,293,3596.50,15672.85336,0 -1729989300000,4.357,4.359,4.346,4.352,51127.35,1729989599999,222463.22032,613,13756.89,59898.29524,0 -1729989600000,4.352,4.358,4.352,4.354,13920.65,1729989899999,60636.53117,280,8365.16,36437.83857,0 -1729989900000,4.355,4.355,4.342,4.343,30915.51,1729990199999,134360.40421,503,4968.96,21613.75214,0 -1729990200000,4.343,4.348,4.342,4.347,11449.00,1729990499999,49739.94028,262,6582.77,28595.72172,0 -1729990500000,4.347,4.348,4.345,4.346,7874.62,1729990799999,34223.68330,234,1968.62,8556.85621,0 -1729990800000,4.346,4.346,4.336,4.341,25951.17,1729991099999,112612.06494,562,7531.49,32679.41049,0 -1729991100000,4.342,4.347,4.338,4.342,14694.86,1729991399999,63822.60962,365,5709.05,24800.07186,0 -1729991400000,4.343,4.343,4.340,4.343,13712.99,1729991699999,59541.92301,318,6685.50,29028.92980,0 -1729991700000,4.343,4.349,4.339,4.344,18678.74,1729991999999,81140.48367,375,8483.97,36868.73477,0 -1729992000000,4.344,4.347,4.341,4.342,13615.36,1729992299999,59136.29853,314,4401.52,19117.58578,0 -1729992300000,4.343,4.346,4.343,4.344,9483.12,1729992599999,41201.74530,176,4018.34,17458.17564,0 -1729992600000,4.344,4.354,4.338,4.354,20511.63,1729992899999,89100.29697,451,7160.19,31112.53719,0 -1729992900000,4.355,4.362,4.354,4.354,17325.77,1729993199999,75519.96271,417,7564.47,32975.02965,0 -1729993200000,4.354,4.356,4.350,4.352,13153.55,1729993499999,57257.37146,272,4754.03,20695.51567,0 -1729993500000,4.351,4.361,4.349,4.361,10967.84,1729993799999,47772.76497,287,6122.58,26659.53107,0 -1729993800000,4.360,4.362,4.357,4.361,7003.03,1729994099999,30526.26676,214,2250.22,9809.45094,0 -1729994100000,4.360,4.360,4.355,4.357,18188.39,1729994399999,79241.22448,220,3837.55,16717.72099,0 -1729994400000,4.356,4.358,4.348,4.350,27620.35,1729994699999,120238.72470,436,13538.14,58939.86320,0 -1729994700000,4.350,4.361,4.349,4.355,17487.18,1729994999999,76146.06451,341,9948.52,43314.38107,0 -1729995000000,4.354,4.355,4.346,4.348,15999.98,1729995299999,69628.46985,329,6003.94,26132.69422,0 -1729995300000,4.347,4.347,4.338,4.340,13752.39,1729995599999,59707.64670,327,5924.62,25720.93895,0 -1729995600000,4.339,4.340,4.335,4.338,8385.85,1729995899999,36375.08725,245,3833.67,16630.88307,0 -1729995900000,4.338,4.340,4.336,4.340,14450.65,1729996199999,62687.31019,233,10551.23,45775.35106,0 -1729996200000,4.340,4.344,4.338,4.342,7683.82,1729996499999,33353.79834,227,2638.36,11453.78307,0 -1729996500000,4.341,4.345,4.340,4.341,7880.84,1729996799999,34222.85723,164,4055.57,17614.43084,0 -1729996800000,4.341,4.342,4.337,4.339,10235.15,1729997099999,44413.36776,271,2407.33,10447.07388,0 -1729997100000,4.339,4.340,4.337,4.339,3466.83,1729997399999,15041.06758,210,1498.25,6499.98768,0 -1729997400000,4.339,4.341,4.336,4.337,2631.81,1729997699999,11419.39811,159,883.39,3833.30170,0 -1729997700000,4.337,4.339,4.333,4.333,10455.35,1729997999999,45330.99323,206,1625.41,7050.46784,0 -1729998000000,4.333,4.336,4.328,4.332,27352.82,1729998299999,118489.27898,531,10398.31,45052.21345,0 -1729998300000,4.333,4.338,4.332,4.334,15592.33,1729998599999,67599.26371,286,10893.29,47226.26779,0 -1729998600000,4.334,4.341,4.334,4.339,28478.20,1729998899999,123536.10085,316,20824.86,90331.73943,0 -1729998900000,4.340,4.351,4.340,4.351,12279.51,1729999199999,53382.05427,311,7341.18,31912.38943,0 -1729999200000,4.350,4.358,4.347,4.355,12348.89,1729999499999,53728.51906,244,4233.30,18417.23201,0 -1729999500000,4.355,4.364,4.355,4.364,11941.26,1729999799999,52075.37640,267,9595.97,41848.61872,0 -1729999800000,4.363,4.366,4.357,4.362,16765.10,1730000099999,73139.18276,389,9660.90,42150.82265,0 -1730000100000,4.363,4.369,4.361,4.362,27634.93,1730000399999,120655.83962,361,17391.57,75943.16772,0 -1730000400000,4.362,4.363,4.358,4.359,21237.65,1730000699999,92591.53351,335,5537.72,24149.40282,0 -1730000700000,4.359,4.372,4.359,4.371,17833.72,1730000999999,77887.01928,326,14813.35,64693.67432,0 -1730001000000,4.371,4.379,4.371,4.374,14033.91,1730001299999,61389.28570,334,7071.66,30935.13545,0 -1730001300000,4.374,4.377,4.373,4.376,10757.77,1730001599999,47063.23518,211,5382.64,23550.28089,0 -1730001600000,4.377,4.379,4.370,4.373,27618.91,1730001899999,120808.21397,462,15989.55,69934.45376,0 -1730001900000,4.373,4.380,4.373,4.378,25199.55,1730002199999,110316.98615,381,18169.03,79545.74103,0 -1730002200000,4.378,4.391,4.378,4.385,52914.52,1730002499999,232058.56793,701,34440.90,151010.56674,0 -1730002500000,4.384,4.387,4.382,4.385,21768.40,1730002799999,95432.83298,353,9184.37,40263.71448,0 -1730002800000,4.385,4.386,4.382,4.385,9300.96,1730003099999,40778.12299,224,4977.01,21821.54889,0 -1730003100000,4.385,4.393,4.385,4.388,26794.19,1730003399999,117625.83391,409,19248.05,84493.55582,0 -1730003400000,4.389,4.389,4.381,4.382,16767.01,1730003699999,73501.83223,383,3539.06,15511.26122,0 -1730003700000,4.382,4.383,4.375,4.378,8137.35,1730003999999,35628.60186,319,3148.84,13783.62518,0 -1730004000000,4.377,4.382,4.377,4.381,7628.31,1730004299999,33409.17942,272,4838.32,21189.37383,0 -1730004300000,4.381,4.386,4.380,4.385,8680.46,1730004599999,38047.47329,288,4446.04,19488.09916,0 -1730004600000,4.385,4.389,4.383,4.388,4376.31,1730004899999,19191.58086,168,1941.19,8513.63274,0 -1730004900000,4.387,4.388,4.377,4.377,14177.09,1730005199999,62125.34133,295,1392.97,6104.35513,0 -1730005200000,4.378,4.380,4.376,4.379,15112.92,1730005499999,66162.47024,325,9565.00,41874.61638,0 -1730005500000,4.380,4.381,4.376,4.376,2680.41,1730005799999,11737.14802,118,491.34,2151.96106,0 -1730005800000,4.376,4.378,4.373,4.377,12052.67,1730006099999,52736.74779,277,6057.48,26505.15304,0 -1730006100000,4.377,4.381,4.375,4.381,4266.69,1730006399999,18678.75539,166,2725.25,11931.49578,0 -1730006400000,4.380,4.380,4.376,4.377,9074.20,1730006699999,39725.36465,239,3372.37,14761.86674,0 -1730006700000,4.377,4.380,4.375,4.376,20473.07,1730006999999,89601.77410,219,1889.85,8273.52164,0 -1730007000000,4.377,4.378,4.374,4.376,5023.82,1730007299999,21980.58510,165,2106.12,9215.57357,0 -1730007300000,4.375,4.382,4.371,4.381,24161.56,1730007599999,105757.37141,399,19044.07,83363.65382,0 -1730007600000,4.381,4.385,4.380,4.382,8672.49,1730007899999,38006.15579,212,4692.46,20563.37174,0 -1730007900000,4.382,4.383,4.376,4.376,13288.79,1730008199999,58203.90866,269,6037.34,26447.11170,0 -1730008200000,4.376,4.377,4.371,4.374,6924.89,1730008499999,30286.37919,244,2968.00,12981.56106,0 -1730008500000,4.373,4.375,4.373,4.374,3822.28,1730008799999,16717.33187,152,2360.07,10322.72004,0 -1730008800000,4.374,4.374,4.367,4.367,21722.02,1730009099999,94915.55778,334,5014.86,21910.99000,0 -1730009100000,4.367,4.370,4.366,4.368,8569.53,1730009399999,37428.79746,287,5201.75,22719.42614,0 -1730009400000,4.368,4.369,4.362,4.365,18344.61,1730009699999,80081.93783,338,9007.07,39318.31775,0 -1730009700000,4.365,4.365,4.356,4.360,10757.39,1730009999999,46892.07849,303,1649.33,7189.06411,0 -1730010000000,4.360,4.362,4.358,4.361,7417.21,1730010299999,32342.19678,156,5506.13,24010.25392,0 -1730010300000,4.361,4.362,4.359,4.360,6661.14,1730010599999,29045.27012,191,3350.45,14609.40697,0 -1730010600000,4.360,4.363,4.358,4.358,7237.42,1730010899999,31555.90239,222,3987.39,17386.72560,0 -1730010900000,4.358,4.361,4.356,4.357,11292.22,1730011199999,49214.63065,231,4390.35,19135.59909,0 -1730011200000,4.357,4.362,4.356,4.358,10709.42,1730011499999,46680.23093,287,3745.06,16324.82730,0 -1730011500000,4.358,4.362,4.358,4.359,9473.80,1730011799999,41300.17157,245,5709.60,24889.34071,0 -1730011800000,4.360,4.363,4.358,4.361,6454.97,1730012099999,28150.10395,224,3793.14,16542.13925,0 -1730012100000,4.362,4.368,4.361,4.366,7295.50,1730012399999,31853.77791,214,3756.98,16402.90106,0 -1730012400000,4.366,4.372,4.365,4.366,10086.47,1730012699999,44058.76796,366,6263.22,27358.48019,0 -1730012700000,4.365,4.368,4.360,4.360,9409.95,1730012999999,41074.26256,264,2648.51,11565.24792,0 -1730013000000,4.360,4.362,4.358,4.361,15056.48,1730013299999,65650.23532,297,7669.91,33445.20404,0 -1730013300000,4.361,4.364,4.356,4.359,20382.85,1730013599999,88840.08678,342,11157.46,48631.73240,0 -1730013600000,4.360,4.362,4.359,4.360,7618.24,1730013899999,33223.33807,178,4323.44,18855.37107,0 -1730013900000,4.360,4.361,4.356,4.357,9955.61,1730014199999,43390.10386,207,1764.64,7690.86991,0 -1730014200000,4.357,4.358,4.354,4.356,11155.36,1730014499999,48596.32875,264,5815.92,25339.25060,0 -1730014500000,4.356,4.357,4.354,4.356,4351.33,1730014799999,18950.69535,135,1934.84,8427.03052,0 -1730014800000,4.356,4.356,4.353,4.354,9577.75,1730015099999,41706.67819,249,5645.47,24582.76271,0 -1730015100000,4.355,4.359,4.353,4.357,7656.00,1730015399999,33338.40556,184,5433.85,23663.84577,0 -1730015400000,4.357,4.360,4.356,4.360,13299.17,1730015699999,57953.83306,233,7794.67,33968.55137,0 -1730015700000,4.359,4.359,4.353,4.354,8111.96,1730015999999,35330.23860,208,2409.78,10493.36605,0 -1730016000000,4.353,4.357,4.348,4.357,33133.05,1730016299999,144165.88411,443,16655.27,72476.94633,0 -1730016300000,4.356,4.360,4.355,4.357,10974.08,1730016599999,47820.77381,277,5986.44,26085.58947,0 -1730016600000,4.358,4.358,4.350,4.351,25261.32,1730016899999,109958.92760,331,5487.52,23893.29579,0 -1730016900000,4.351,4.359,4.350,4.356,19229.23,1730017199999,83736.01113,322,14331.48,62403.39898,0 -1730017200000,4.356,4.357,4.352,4.355,12053.06,1730017499999,52486.50379,291,6974.93,30374.59899,0 -1730017500000,4.356,4.356,4.352,4.352,7803.36,1730017799999,33972.28484,188,3337.13,14530.18897,0 -1730017800000,4.352,4.355,4.350,4.354,19649.72,1730018099999,85515.83079,366,10651.07,46356.39348,0 -1730018100000,4.354,4.354,4.347,4.350,24864.18,1730018399999,108149.51530,348,6733.50,29288.80213,0 -1730018400000,4.349,4.352,4.347,4.349,10522.12,1730018699999,45765.91084,238,6036.62,26260.51927,0 -1730018700000,4.348,4.355,4.346,4.354,10966.04,1730018999999,47722.61217,309,8188.02,35635.25772,0 -1730019000000,4.354,4.358,4.354,4.357,7191.55,1730019299999,31326.18591,248,5187.33,22595.83848,0 -1730019300000,4.357,4.362,4.356,4.356,12050.21,1730019599999,52536.64840,316,5495.19,23960.78814,0 -1730019600000,4.356,4.357,4.343,4.345,40287.80,1730019899999,175195.96725,620,7125.95,30985.17258,0 -1730019900000,4.344,4.344,4.336,4.340,31674.30,1730020199999,137432.11652,458,11667.74,50623.90130,0 -1730020200000,4.340,4.341,4.334,4.335,16663.93,1730020499999,72277.94729,331,6587.74,28573.90481,0 -1730020500000,4.334,4.349,4.332,4.338,34403.40,1730020799999,149346.92997,542,22953.07,99669.52685,0 -1730020800000,4.339,4.339,4.331,4.334,21194.55,1730021099999,91859.03517,296,9131.82,39580.48672,0 -1730021100000,4.333,4.340,4.332,4.333,6988.43,1730021399999,30306.11381,184,3417.50,14822.38241,0 -1730021400000,4.333,4.333,4.325,4.326,42785.87,1730021699999,185144.20431,603,11083.79,47970.41435,0 -1730021700000,4.326,4.327,4.319,4.324,31659.49,1730021999999,136856.39214,486,11736.67,50749.72522,0 -1730022000000,4.325,4.329,4.324,4.325,8617.85,1730022299999,37283.04007,248,4842.54,20951.86544,0 -1730022300000,4.325,4.329,4.323,4.329,13466.38,1730022599999,58260.42569,280,8334.01,36056.21006,0 -1730022600000,4.328,4.333,4.327,4.331,5507.17,1730022899999,23842.56481,211,2418.71,10474.04920,0 -1730022900000,4.330,4.337,4.328,4.337,14269.40,1730023199999,61820.79561,273,10517.01,45563.97911,0 -1730023200000,4.337,4.341,4.334,4.337,28282.67,1730023499999,122668.53426,392,17028.71,73861.75824,0 -1730023500000,4.337,4.341,4.334,4.339,7462.26,1730023799999,32369.60247,207,4944.69,21450.41716,0 -1730023800000,4.339,4.345,4.338,4.338,9542.28,1730024099999,41420.39727,254,5612.05,24357.87324,0 -1730024100000,4.338,4.338,4.327,4.327,14046.43,1730024399999,60852.82135,277,3048.15,13200.43498,0 -1730024400000,4.328,4.329,4.323,4.327,17805.19,1730024699999,77019.69036,307,10983.13,47512.78920,0 -1730024700000,4.327,4.329,4.325,4.327,10851.11,1730024999999,46944.41104,202,7162.39,30986.40270,0 -1730025000000,4.327,4.332,4.324,4.324,18280.43,1730025299999,79094.18222,288,7450.19,32245.62778,0 -1730025300000,4.325,4.326,4.322,4.325,13592.29,1730025599999,58772.32710,267,8302.97,35903.78138,0 -1730025600000,4.325,4.326,4.318,4.319,26867.06,1730025899999,116089.09142,350,12008.81,51892.50244,0 -1730025900000,4.319,4.321,4.317,4.321,25048.23,1730026199999,108183.06613,330,15470.02,66818.25486,0 -1730026200000,4.321,4.324,4.321,4.323,19158.55,1730026499999,82812.75424,217,10965.41,47398.24636,0 -1730026500000,4.323,4.323,4.315,4.319,13699.79,1730026799999,59164.27874,239,4878.43,21065.10339,0 -1730026800000,4.319,4.322,4.318,4.321,22516.95,1730027099999,97271.64296,341,13679.48,59097.39138,0 -1730027100000,4.322,4.327,4.320,4.323,11960.52,1730027399999,51711.29631,272,3125.43,13512.69965,0 -1730027400000,4.324,4.334,4.323,4.333,14200.31,1730027699999,61475.52212,274,6696.03,28976.80127,0 -1730027700000,4.333,4.348,4.333,4.347,22189.06,1730027999999,96326.97293,397,11509.31,49976.46459,0 -1730028000000,4.346,4.350,4.337,4.337,22494.47,1730028299999,97747.22242,404,8040.85,34942.82405,0 -1730028300000,4.337,4.341,4.335,4.339,15494.08,1730028599999,67225.97752,212,10618.09,46072.98397,0 -1730028600000,4.339,4.345,4.338,4.341,12623.54,1730028899999,54812.91574,253,5201.68,22580.21468,0 -1730028900000,4.342,4.346,4.340,4.346,18012.25,1730029199999,78221.00413,243,13067.25,56750.75181,0 -1730029200000,4.345,4.346,4.339,4.342,17420.02,1730029499999,75635.84889,345,4430.09,19238.50066,0 -1730029500000,4.342,4.343,4.332,4.333,15495.32,1730029799999,67179.55621,322,3248.52,14088.60535,0 -1730029800000,4.334,4.339,4.333,4.339,6655.77,1730030099999,28862.04437,190,5906.41,25613.80304,0 -1730030100000,4.338,4.338,4.334,4.336,3894.45,1730030399999,16885.99762,148,865.63,3753.82698,0 -1730030400000,4.335,4.335,4.331,4.334,27184.99,1730030699999,117788.46279,338,14344.09,62146.11940,0 -1730030700000,4.334,4.345,4.334,4.345,26590.02,1730030999999,115362.21508,354,24862.94,107867.46738,0 -1730031000000,4.345,4.345,4.341,4.344,13024.96,1730031299999,56562.34974,231,9318.85,40467.19296,0 -1730031300000,4.344,4.350,4.344,4.348,26269.34,1730031599999,114205.11573,376,17943.28,78006.69545,0 -1730031600000,4.347,4.359,4.346,4.356,35918.16,1730031899999,156363.63432,490,18939.49,82458.00074,0 -1730031900000,4.357,4.366,4.353,4.353,40629.66,1730032199999,177116.32965,563,23773.05,103633.78947,0 -1730032200000,4.354,4.360,4.351,4.353,35483.62,1730032499999,154552.72700,480,14178.68,61761.95985,0 -1730032500000,4.353,4.361,4.353,4.358,39489.89,1730032799999,172058.06436,462,23398.85,101956.36765,0 -1730032800000,4.357,4.358,4.350,4.353,10549.72,1730033099999,45933.47121,335,4002.41,17426.99975,0 -1730033100000,4.354,4.360,4.348,4.350,38647.81,1730033399999,168244.64276,594,21452.14,93410.53218,0 -1730033400000,4.351,4.351,4.347,4.349,12660.07,1730033699999,55061.15877,303,4061.03,17662.23561,0 -1730033700000,4.349,4.361,4.347,4.353,42453.33,1730033999999,184876.67731,459,31368.01,136603.68989,0 -1730034000000,4.352,4.361,4.351,4.360,25207.32,1730034299999,109767.45304,473,14773.04,64333.13903,0 -1730034300000,4.359,4.362,4.356,4.361,27800.05,1730034599999,121177.29781,444,15040.94,65563.93661,0 -1730034600000,4.361,4.364,4.357,4.362,24048.36,1730034899999,104864.88833,367,8667.17,37806.93017,0 -1730034900000,4.362,4.369,4.362,4.368,12249.22,1730035199999,53476.27648,321,7102.75,31009.05348,0 -1730035200000,4.368,4.387,4.366,4.386,29280.48,1730035499999,128228.96631,523,19210.55,84136.43683,0 -1730035500000,4.387,4.389,4.380,4.382,38141.31,1730035799999,167215.89043,440,11388.45,49932.19990,0 -1730035800000,4.383,4.387,4.373,4.376,32529.28,1730036099999,142429.53406,423,13163.21,57659.72595,0 -1730036100000,4.377,4.386,4.377,4.382,41377.62,1730036399999,181317.95887,391,27408.26,120102.52296,0 -1730036400000,4.381,4.383,4.373,4.373,26839.46,1730036699999,117495.18245,357,7658.39,33531.10257,0 -1730036700000,4.374,4.377,4.365,4.370,43176.30,1730036999999,188672.80407,515,22727.82,99338.58258,0 -1730037000000,4.371,4.371,4.365,4.365,14286.77,1730037299999,62387.15238,265,5683.25,24819.02991,0 -1730037300000,4.366,4.366,4.358,4.360,39122.94,1730037599999,170608.43805,384,15397.77,67149.75943,0 -1730037600000,4.361,4.369,4.360,4.368,19213.15,1730037899999,83845.54461,350,14060.29,61356.68794,0 -1730037900000,4.368,4.386,4.366,4.384,38913.25,1730038199999,170309.96938,514,25873.50,113214.25612,0 -1730038200000,4.385,4.387,4.373,4.378,16749.93,1730038499999,73342.26681,341,5263.07,23044.27776,0 -1730038500000,4.378,4.385,4.376,4.380,15728.29,1730038799999,68893.73630,360,7318.37,32057.56589,0 -1730038800000,4.381,4.388,4.378,4.384,14385.77,1730039099999,63064.59230,316,9136.70,40052.60432,0 -1730039100000,4.384,4.387,4.382,4.385,22053.92,1730039399999,96685.13904,283,8100.44,35518.50637,0 -1730039400000,4.385,4.388,4.376,4.381,26026.93,1730039699999,114046.84412,759,5615.66,24596.85327,0 -1730039700000,4.382,4.392,4.382,4.389,30105.33,1730039999999,132100.17189,472,18584.97,81562.44333,0 -1730040000000,4.390,4.392,4.386,4.386,46926.88,1730040299999,205967.45828,549,7445.42,32688.52931,0 -1730040300000,4.387,4.390,4.384,4.384,14872.87,1730040599999,65254.96227,443,5532.72,24277.54726,0 -1730040600000,4.386,4.387,4.382,4.383,5496.64,1730040899999,24096.77981,317,1584.67,6948.26281,0 -1730040900000,4.383,4.388,4.383,4.387,17907.30,1730041199999,78518.65857,329,8457.33,37086.80937,0 -1730041200000,4.387,4.397,4.385,4.397,26207.31,1730041499999,115098.98847,564,21191.33,93079.88786,0 -1730041500000,4.397,4.398,4.388,4.388,18900.11,1730041799999,83037.17367,545,4712.89,20706.50533,0 -1730041800000,4.387,4.388,4.382,4.383,31175.51,1730042099999,136688.52930,408,7526.08,33005.37456,0 -1730042100000,4.383,4.386,4.383,4.385,9991.27,1730042399999,43805.46596,212,6943.91,30445.28675,0 -1730042400000,4.386,4.388,4.377,4.377,27071.44,1730042699999,118660.07986,534,7178.45,31467.02866,0 -1730042700000,4.377,4.380,4.376,4.378,15690.47,1730042999999,68687.57287,266,8936.93,39122.08421,0 -1730043000000,4.379,4.379,4.374,4.376,15801.24,1730043299999,69146.79948,285,3032.96,13273.17494,0 -1730043300000,4.376,4.388,4.376,4.383,19456.34,1730043599999,85275.58639,321,13901.11,60915.87540,0 -1730043600000,4.383,4.388,4.383,4.388,14668.12,1730043899999,64334.63884,250,6830.09,29956.98974,0 -1730043900000,4.388,4.394,4.385,4.394,18451.41,1730044199999,81014.32144,343,9471.81,41591.15824,0 -1730044200000,4.393,4.394,4.384,4.385,15502.66,1730044499999,68047.76913,292,5529.45,24272.19059,0 -1730044500000,4.386,4.390,4.384,4.390,13962.00,1730044799999,61234.86431,276,7635.33,33491.71880,0 -1730044800000,4.390,4.400,4.386,4.395,31603.18,1730045099999,138764.45561,633,12137.76,53318.08919,0 -1730045100000,4.395,4.404,4.395,4.404,29443.54,1730045399999,129575.69610,543,15212.79,66954.03632,0 -1730045400000,4.404,4.408,4.399,4.406,29560.46,1730045699999,130160.45136,484,8150.75,35891.20499,0 -1730045700000,4.407,4.410,4.397,4.405,20504.70,1730045999999,90293.55548,528,9345.71,41148.88075,0 -1730046000000,4.406,4.406,4.393,4.394,25035.16,1730046299999,110087.40312,439,6395.20,28125.66461,0 -1730046300000,4.394,4.398,4.382,4.385,33058.09,1730046599999,145081.55556,457,11297.56,49588.89434,0 -1730046600000,4.386,4.395,4.386,4.395,21849.08,1730046899999,95917.76049,375,14230.66,62468.53838,0 -1730046900000,4.396,4.396,4.385,4.388,9169.42,1730047199999,40263.14844,427,1757.19,7715.83329,0 -1730047200000,4.389,4.396,4.389,4.395,10930.88,1730047499999,48010.98616,330,6823.36,29967.90218,0 -1730047500000,4.396,4.402,4.393,4.400,13297.95,1730047799999,58480.03201,500,7410.13,32593.84400,0 -1730047800000,4.400,4.405,4.395,4.404,30050.89,1730048099999,132195.12061,419,17170.27,75552.99279,0 -1730048100000,4.404,4.409,4.402,4.407,29242.36,1730048399999,128794.23408,302,8141.14,35865.15663,0 -1730048400000,4.408,4.410,4.404,4.406,15983.87,1730048699999,70452.77296,397,5285.55,23301.34163,0 -1730048700000,4.406,4.407,4.405,4.405,7965.26,1730048999999,35091.27094,242,3338.67,14709.10915,0 -1730049000000,4.405,4.406,4.400,4.405,19360.03,1730049299999,85252.65498,381,7347.70,32351.64228,0 -1730049300000,4.405,4.405,4.392,4.395,20863.02,1730049599999,91722.67185,338,8408.64,36961.03880,0 -1730049600000,4.395,4.397,4.390,4.395,13553.98,1730049899999,59562.99340,315,7201.73,31652.23068,0 -1730049900000,4.395,4.395,4.391,4.392,10383.02,1730050199999,45612.54124,224,2779.19,12209.60871,0 -1730050200000,4.392,4.408,4.392,4.404,16710.66,1730050499999,73556.46937,432,8085.53,35582.92385,0 -1730050500000,4.405,4.411,4.405,4.408,29934.12,1730050799999,131991.15189,437,8886.43,39184.12819,0 -1730050800000,4.408,4.410,4.396,4.397,20099.10,1730051099999,88512.38760,358,6004.81,26457.51496,0 -1730051100000,4.397,4.398,4.393,4.396,15738.38,1730051399999,69179.16162,300,8487.60,37307.44178,0 -1730051400000,4.396,4.399,4.394,4.398,15883.59,1730051699999,69821.80656,267,8698.21,38238.44685,0 -1730051700000,4.398,4.398,4.392,4.395,13641.75,1730051999999,59947.81301,205,6531.27,28697.64399,0 -1730052000000,4.395,4.397,4.388,4.389,27152.51,1730052299999,119249.01200,414,7592.60,33352.52538,0 -1730052300000,4.389,4.389,4.379,4.383,25033.55,1730052599999,109700.32030,360,6869.09,30103.94972,0 -1730052600000,4.382,4.389,4.381,4.387,9498.09,1730052899999,41645.91195,309,4255.16,18659.32600,0 -1730052900000,4.386,4.386,4.377,4.379,18729.53,1730053199999,82056.39351,324,5384.16,23581.58274,0 -1730053200000,4.379,4.382,4.378,4.381,12417.51,1730053499999,54395.47291,224,8831.34,38688.91245,0 -1730053500000,4.382,4.382,4.376,4.379,15372.57,1730053799999,67318.75369,241,3884.64,17014.76105,0 -1730053800000,4.378,4.382,4.374,4.374,20628.22,1730054099999,90323.45836,376,11629.85,50936.20830,0 -1730054100000,4.374,4.377,4.373,4.374,14347.87,1730054399999,62765.42970,353,7600.70,33250.71436,0 -1730054400000,4.374,4.377,4.374,4.376,11194.97,1730054699999,48978.04985,280,7043.42,30816.24340,0 -1730054700000,4.376,4.377,4.363,4.363,29318.42,1730054999999,128084.66077,717,9844.68,43021.88178,0 -1730055000000,4.362,4.364,4.354,4.355,51229.14,1730055299999,223236.45716,710,14084.31,61388.47935,0 -1730055300000,4.356,4.361,4.354,4.359,15563.47,1730055599999,67803.79487,216,6183.52,26941.12017,0 -1730055600000,4.358,4.365,4.357,4.358,55692.33,1730055899999,242812.65016,480,30588.87,133368.14340,0 -1730055900000,4.359,4.359,4.352,4.359,21940.40,1730056199999,95591.39157,256,7574.16,32993.97451,0 -1730056200000,4.358,4.360,4.354,4.358,23882.04,1730056499999,104042.51932,323,10881.02,47397.77882,0 -1730056500000,4.358,4.358,4.355,4.356,15405.60,1730056799999,67115.26892,263,4278.70,18642.23908,0 -1730056800000,4.356,4.357,4.346,4.347,26481.43,1730057099999,115203.26086,459,7174.10,31207.80104,0 -1730057100000,4.348,4.369,4.347,4.368,28318.37,1730057399999,123454.02321,400,20101.60,87622.62908,0 -1730057400000,4.367,4.376,4.365,4.366,22631.17,1730057699999,98905.88261,421,10932.58,47788.53264,0 -1730057700000,4.366,4.366,4.360,4.362,16468.99,1730057999999,71846.26833,299,10020.40,43713.38873,0 -1730058000000,4.363,4.365,4.360,4.363,6697.83,1730058299999,29223.87080,170,5164.03,22531.84145,0 -1730058300000,4.363,4.370,4.362,4.366,20114.12,1730058599999,87801.42531,257,10509.17,45871.59600,0 -1730058600000,4.365,4.370,4.364,4.367,7177.09,1730058899999,31345.00835,153,4170.43,18212.73868,0 -1730058900000,4.366,4.369,4.366,4.369,7294.57,1730059199999,31857.67137,169,3089.53,13493.64123,0 -1730059200000,4.369,4.373,4.367,4.369,13261.51,1730059499999,57938.62273,335,4110.01,17956.37966,0 -1730059500000,4.369,4.372,4.364,4.372,15572.66,1730059799999,68018.80725,283,11638.40,50836.26816,0 -1730059800000,4.371,4.375,4.370,4.372,19978.64,1730060099999,87367.93677,317,14590.73,63809.65461,0 -1730060100000,4.373,4.373,4.370,4.370,7292.37,1730060399999,31880.36972,208,3280.60,14342.79278,0 -1730060400000,4.370,4.377,4.370,4.375,9949.87,1730060699999,43518.97952,196,5987.22,26191.52855,0 -1730060700000,4.375,4.385,4.375,4.385,9356.54,1730060999999,40975.86308,246,8447.59,36998.11533,0 -1730061000000,4.385,4.389,4.379,4.380,16772.41,1730061299999,73542.59601,433,8280.74,36317.03701,0 -1730061300000,4.380,4.385,4.377,4.377,12890.85,1730061599999,56464.63856,235,6378.13,27940.92930,0 -1730061600000,4.378,4.380,4.375,4.376,7438.80,1730061899999,32563.92766,262,3227.74,14129.07473,0 -1730061900000,4.377,4.379,4.373,4.378,13422.36,1730062199999,58740.97711,289,7575.53,33156.91926,0 -1730062200000,4.377,4.379,4.374,4.379,6911.15,1730062499999,30251.39045,210,5043.21,22075.83515,0 -1730062500000,4.379,4.379,4.375,4.377,5100.51,1730062799999,22320.57720,163,3120.84,13656.94894,0 -1730062800000,4.376,4.378,4.370,4.371,12149.73,1730063099999,53130.36766,299,4326.22,18916.57810,0 -1730063100000,4.372,4.384,4.372,4.379,15313.72,1730063399999,67046.05056,305,10728.04,46955.40253,0 -1730063400000,4.379,4.385,4.379,4.384,13231.99,1730063699999,57982.14640,272,7643.52,33493.05168,0 -1730063700000,4.384,4.388,4.382,4.388,9947.64,1730063999999,43620.68325,221,7982.71,35006.68550,0 -1730064000000,4.388,4.396,4.387,4.396,16228.67,1730064299999,71266.82003,279,14642.46,64301.84779,0 -1730064300000,4.396,4.404,4.396,4.404,15021.87,1730064599999,66105.04188,255,11201.00,49291.80069,0 -1730064600000,4.403,4.410,4.400,4.410,11886.64,1730064899999,52347.52987,262,5308.13,23383.89206,0 -1730064900000,4.409,4.416,4.407,4.415,23596.18,1730065199999,104098.95530,428,13761.78,60718.82523,0 -1730065200000,4.415,4.425,4.414,4.423,25629.24,1730065499999,113254.91620,572,17872.35,78984.75442,0 -1730065500000,4.424,4.434,4.423,4.430,54789.46,1730065799999,242676.36659,745,30229.87,133911.16471,0 -1730065800000,4.430,4.431,4.416,4.418,28337.28,1730066099999,125337.57560,540,7292.08,32240.39636,0 -1730066100000,4.418,4.429,4.413,4.429,19934.63,1730066399999,88120.82829,391,12976.17,57376.39752,0 -1730066400000,4.429,4.451,4.429,4.449,67072.35,1730066699999,298014.72904,1137,44241.00,196584.48396,0 -1730066700000,4.450,4.452,4.440,4.448,34523.34,1730066999999,153483.46239,745,12497.69,55562.91778,0 -1730067000000,4.448,4.455,4.447,4.451,31960.04,1730067299999,142227.13326,676,13672.11,60845.86977,0 -1730067300000,4.452,4.455,4.447,4.454,50990.87,1730067599999,226905.64288,718,19614.05,87294.95415,0 -1730067600000,4.454,4.458,4.448,4.451,31133.25,1730067899999,138638.97286,563,13244.25,58982.79899,0 -1730067900000,4.452,4.459,4.451,4.458,23459.90,1730068199999,104510.22571,406,14841.49,66114.32344,0 -1730068200000,4.458,4.458,4.443,4.443,36779.53,1730068499999,163670.56356,703,7303.54,32501.30277,0 -1730068500000,4.444,4.446,4.438,4.442,15974.31,1730068799999,70955.20823,458,7426.73,32989.13210,0 -1730068800000,4.442,4.450,4.439,4.449,30573.53,1730069099999,135981.39039,478,23898.22,106293.53740,0 -1730069100000,4.448,4.450,4.439,4.446,16390.59,1730069399999,72818.37736,480,6743.98,29964.90854,0 -1730069400000,4.447,4.449,4.443,4.445,10527.60,1730069699999,46805.25847,262,3852.94,17133.28551,0 -1730069700000,4.447,4.448,4.442,4.444,6342.37,1730069999999,28189.37546,204,1769.07,7862.13781,0 -1730070000000,4.444,4.465,4.444,4.462,31202.25,1730070299999,139141.09634,640,21296.78,94950.74324,0 -1730070300000,4.462,4.470,4.462,4.464,29967.48,1730070599999,133842.02960,505,15784.38,70510.49684,0 -1730070600000,4.464,4.467,4.462,4.467,12030.59,1730070899999,53704.65165,265,3646.12,16278.79160,0 -1730070900000,4.466,4.469,4.462,4.464,23349.62,1730071199999,104263.10601,399,10617.56,47420.32961,0 -1730071200000,4.465,4.465,4.458,4.463,29838.18,1730071499999,133105.09273,406,8782.24,39175.54433,0 -1730071500000,4.463,4.463,4.455,4.458,17639.50,1730071799999,78627.49126,474,10418.16,46435.37177,0 -1730071800000,4.457,4.460,4.452,4.453,17141.47,1730072099999,76388.27944,460,6469.91,28830.36506,0 -1730072100000,4.454,4.455,4.451,4.452,9653.04,1730072399999,42988.35489,318,4829.49,21510.20140,0 -1730072400000,4.452,4.454,4.445,4.450,29100.83,1730072699999,129443.28289,586,10552.90,46946.09058,0 -1730072700000,4.450,4.461,4.450,4.458,20866.21,1730072999999,93001.26515,403,10195.69,45443.15803,0 -1730073000000,4.458,4.458,4.446,4.449,13316.74,1730073299999,59280.60734,291,6386.55,28428.79134,0 -1730073300000,4.449,4.454,4.448,4.451,15811.11,1730073599999,70366.09896,301,6457.39,28744.98192,0 -1730073600000,4.451,4.460,4.450,4.452,32950.45,1730073899999,146758.17170,571,18889.37,84129.72169,0 -1730073900000,4.453,4.457,4.448,4.457,32366.99,1730074199999,144124.78469,470,20834.24,92785.93231,0 -1730074200000,4.457,4.469,4.453,4.469,44337.82,1730074499999,197984.87339,608,20555.53,91786.25877,0 -1730074500000,4.468,4.471,4.453,4.456,27454.86,1730074799999,122569.33805,482,9831.46,43886.34649,0 -1730074800000,4.455,4.466,4.452,4.466,27509.63,1730075099999,122718.26863,451,19457.09,86791.70560,0 -1730075100000,4.467,4.469,4.462,4.462,12581.57,1730075399999,56168.18694,328,5510.62,24601.34636,0 -1730075400000,4.463,4.463,4.450,4.456,31054.40,1730075699999,138343.38043,659,12708.09,56600.53554,0 -1730075700000,4.457,4.463,4.454,4.456,20532.81,1730075999999,91556.82790,406,8033.71,35829.57785,0 -1730076000000,4.457,4.458,4.441,4.441,15159.81,1730076299999,67432.89879,443,6394.33,28443.99446,0 -1730076300000,4.442,4.454,4.439,4.444,23050.96,1730076599999,102523.38301,519,11360.97,50525.12966,0 -1730076600000,4.445,4.451,4.444,4.448,19853.40,1730076899999,88294.26610,412,11436.77,50867.38104,0 -1730076900000,4.448,4.454,4.446,4.448,9646.42,1730077199999,42933.25431,296,5330.90,23731.69701,0 -1730077200000,4.448,4.448,4.442,4.446,16223.31,1730077499999,72114.09600,550,6737.03,29946.98527,0 -1730077500000,4.446,4.452,4.444,4.452,21808.11,1730077799999,96988.28676,551,9129.60,40616.33093,0 -1730077800000,4.452,4.452,4.443,4.448,17637.95,1730078099999,78449.94135,332,7846.40,34896.49773,0 -1730078100000,4.448,4.448,4.433,4.441,25096.12,1730078399999,111411.90240,499,12509.18,55514.70656,0 -1730078400000,4.442,4.442,4.432,4.434,23038.68,1730078699999,102194.58784,431,7137.70,31662.72315,0 -1730078700000,4.435,4.440,4.429,4.436,29964.77,1730078999999,132850.30512,486,17122.96,75929.45717,0 -1730079000000,4.436,4.437,4.431,4.434,18470.85,1730079299999,81906.81086,344,6959.65,30862.24720,0 -1730079300000,4.434,4.435,4.426,4.434,27144.37,1730079599999,120225.11091,435,8456.54,37462.43062,0 -1730079600000,4.434,4.436,4.426,4.428,16422.18,1730079899999,72756.09258,290,4055.32,17962.71029,0 -1730079900000,4.428,4.434,4.423,4.434,24135.03,1730080199999,106797.56701,388,13502.24,59747.85366,0 -1730080200000,4.434,4.435,4.425,4.428,13365.16,1730080499999,59189.02518,311,6111.23,27065.03644,0 -1730080500000,4.427,4.429,4.420,4.423,11422.53,1730080799999,50522.21969,305,4568.41,20209.46021,0 -1730080800000,4.422,4.424,4.419,4.421,19072.52,1730081099999,84332.60905,406,8639.74,38202.85747,0 -1730081100000,4.421,4.435,4.421,4.434,21564.75,1730081399999,95522.28085,398,11980.18,53064.39764,0 -1730081400000,4.434,4.435,4.427,4.430,15255.80,1730081699999,67602.47911,324,6212.10,27532.24458,0 -1730081700000,4.430,4.433,4.427,4.428,9454.19,1730081999999,41878.36162,243,4936.83,21869.74581,0 -1730082000000,4.427,4.428,4.423,4.425,6316.67,1730082299999,27956.47585,253,3845.05,17017.55079,0 -1730082300000,4.424,4.434,4.422,4.432,8170.63,1730082599999,36185.21261,229,3165.15,14018.91505,0 -1730082600000,4.433,4.433,4.416,4.418,7753.90,1730082899999,34306.57267,282,2352.29,10402.99725,0 -1730082900000,4.418,4.420,4.415,4.420,13989.00,1730083199999,61794.45536,371,9414.70,41593.13719,0 -1730083200000,4.420,4.420,4.409,4.413,41704.38,1730083499999,183988.49016,586,8543.78,37696.54724,0 -1730083500000,4.412,4.416,4.411,4.414,12228.20,1730083799999,53970.38103,318,8340.47,36812.90470,0 -1730083800000,4.415,4.417,4.408,4.408,15136.22,1730084099999,66787.35115,321,6079.98,26831.42592,0 -1730084100000,4.408,4.411,4.404,4.405,9653.46,1730084399999,42548.63648,292,4127.81,18196.34379,0 -1730084400000,4.404,4.416,4.400,4.415,53906.33,1730084699999,237417.69235,672,32696.02,144037.56097,0 -1730084700000,4.415,4.420,4.412,4.417,21348.21,1730084999999,94287.47098,394,9581.93,42329.41951,0 -1730085000000,4.417,4.420,4.413,4.414,8209.41,1730085299999,36253.01949,279,2316.60,10231.02222,0 -1730085300000,4.414,4.415,4.404,4.408,19465.24,1730085599999,85816.28950,332,7254.34,31969.12433,0 -1730085600000,4.408,4.418,4.408,4.418,20647.90,1730085899999,91184.64305,322,11402.66,50350.91255,0 -1730085900000,4.418,4.421,4.407,4.408,21645.59,1730086199999,95571.30946,297,10832.46,47833.70483,0 -1730086200000,4.409,4.411,4.397,4.397,35388.56,1730086499999,155766.55538,632,5807.94,25593.08036,0 -1730086500000,4.398,4.400,4.384,4.384,28721.52,1730086799999,126090.33241,611,10103.08,44367.22562,0 -1730086800000,4.385,4.387,4.367,4.368,147183.70,1730087099999,643774.28017,1428,38263.24,167434.75709,0 -1730087100000,4.368,4.369,4.349,4.356,147506.22,1730087399999,642892.69527,1712,71396.01,311268.91317,0 -1730087400000,4.355,4.359,4.344,4.344,43516.10,1730087699999,189299.65728,695,18172.30,79053.93537,0 -1730087700000,4.345,4.351,4.335,4.342,49450.35,1730087999999,214791.87250,842,23647.66,102731.67772,0 -1730088000000,4.341,4.347,4.329,4.347,71431.15,1730088299999,309720.03040,1220,41173.42,178548.41969,0 -1730088300000,4.346,4.362,4.346,4.359,52525.52,1730088599999,228725.80150,876,25842.96,112508.47430,0 -1730088600000,4.359,4.369,4.358,4.366,33128.85,1730088899999,144555.42234,751,13230.41,57731.73046,0 -1730088900000,4.366,4.367,4.345,4.356,28654.24,1730089199999,124704.76816,656,11976.19,52111.65000,0 -1730089200000,4.356,4.356,4.338,4.339,29022.52,1730089499999,126122.36320,527,12748.15,55420.94926,0 -1730089500000,4.339,4.342,4.330,4.340,34546.01,1730089799999,149756.59391,589,17895.96,77602.75122,0 -1730089800000,4.340,4.346,4.331,4.335,55977.05,1730090099999,242773.11051,674,16343.14,70895.31632,0 -1730090100000,4.334,4.338,4.328,4.336,39917.28,1730090399999,172891.06381,574,12774.05,55348.84247,0 -1730090400000,4.336,4.339,4.332,4.337,10270.80,1730090699999,44539.16084,300,5004.68,21702.35021,0 -1730090700000,4.337,4.345,4.336,4.343,13962.22,1730090999999,60589.60968,377,9280.83,40276.36403,0 -1730091000000,4.343,4.349,4.343,4.348,17555.11,1730091299999,76323.85028,359,10436.01,45373.27461,0 -1730091300000,4.348,4.350,4.342,4.342,19255.01,1730091599999,83683.78213,306,8829.51,38375.09509,0 -1730091600000,4.341,4.341,4.332,4.334,20362.33,1730091899999,88308.01000,415,10381.24,45019.01624,0 -1730091900000,4.334,4.337,4.329,4.337,13495.79,1730092199999,58475.57550,314,7938.31,34401.32235,0 -1730092200000,4.336,4.336,4.326,4.327,18336.77,1730092499999,79377.90351,484,7976.00,34522.08831,0 -1730092500000,4.326,4.343,4.325,4.336,29096.84,1730092799999,126129.08651,579,25843.57,112030.32706,0 -1730092800000,4.337,4.343,4.330,4.336,14707.11,1730093099999,63780.59482,347,10732.41,46546.42234,0 -1730093100000,4.336,4.337,4.312,4.320,71475.19,1730093399999,308811.56955,978,23480.79,101422.79673,0 -1730093400000,4.320,4.320,4.297,4.304,167710.67,1730093699999,722639.70218,1590,76865.73,331268.74781,0 -1730093700000,4.304,4.334,4.304,4.333,37335.81,1730093999999,161369.33546,1074,27077.23,117022.28632,0 -1730094000000,4.332,4.340,4.331,4.334,27170.61,1730094299999,117774.66324,560,17961.86,77863.83133,0 -1730094300000,4.333,4.340,4.329,4.336,26789.93,1730094599999,116125.57967,539,14116.27,61190.36181,0 -1730094600000,4.335,4.352,4.335,4.350,33597.11,1730094899999,145989.25481,645,19208.64,83480.76848,0 -1730094900000,4.352,4.355,4.345,4.351,67882.10,1730095199999,295323.13324,626,39469.73,171739.73664,0 -1730095200000,4.352,4.356,4.348,4.354,30924.42,1730095499999,134553.28137,656,18086.98,78690.61120,0 -1730095500000,4.355,4.355,4.341,4.342,13804.55,1730095799999,59981.65366,439,5130.13,22282.27623,0 -1730095800000,4.343,4.344,4.328,4.331,25245.27,1730096099999,109384.04386,565,9788.85,42398.24186,0 -1730096100000,4.331,4.352,4.331,4.347,22198.46,1730096399999,96423.04296,561,12328.06,53546.71568,0 -1730096400000,4.345,4.349,4.343,4.343,21309.02,1730096699999,92602.41623,390,10235.28,44482.84054,0 -1730096700000,4.343,4.344,4.332,4.338,12912.51,1730096999999,56021.23746,366,6063.01,26299.19908,0 -1730097000000,4.338,4.340,4.329,4.338,15976.83,1730097299999,69298.13910,430,10645.67,46178.89559,0 -1730097300000,4.338,4.344,4.338,4.340,9886.03,1730097599999,42909.39491,259,2971.13,12895.14506,0 -1730097600000,4.339,4.347,4.338,4.344,11784.97,1730097899999,51189.32126,377,7667.38,33306.98992,0 -1730097900000,4.344,4.359,4.344,4.358,16891.66,1730098199999,73559.19113,400,11937.93,51986.49227,0 -1730098200000,4.358,4.358,4.352,4.354,8860.12,1730098499999,38586.60744,273,5046.91,21978.40882,0 -1730098500000,4.354,4.358,4.353,4.356,11978.23,1730098799999,52168.69230,223,5332.26,23226.04383,0 -1730098800000,4.356,4.372,4.355,4.368,37953.20,1730099099999,165702.98198,583,22543.91,98407.26274,0 -1730099100000,4.367,4.387,4.366,4.387,55913.10,1730099399999,244658.27029,752,36383.99,159245.68889,0 -1730099400000,4.387,4.419,4.386,4.415,98827.25,1730099699999,434968.51181,1734,40331.77,177475.29177,0 -1730099700000,4.414,4.421,4.396,4.414,74990.12,1730099999999,330928.85482,1283,33298.07,147000.65401,0 -1730100000000,4.413,4.423,4.408,4.420,45423.55,1730100299999,200598.55671,776,24426.07,107866.38200,0 -1730100300000,4.419,4.422,4.408,4.420,30772.96,1730100599999,135854.12146,503,13723.33,60598.90973,0 -1730100600000,4.420,4.424,4.399,4.402,38157.08,1730100899999,168195.94123,676,16757.78,73856.05148,0 -1730100900000,4.403,4.418,4.403,4.410,29018.71,1730101199999,127992.48325,571,16502.69,72776.38169,0 -1730101200000,4.411,4.418,4.403,4.408,30454.77,1730101499999,134278.52208,561,14694.57,64783.39196,0 -1730101500000,4.408,4.417,4.394,4.408,53420.07,1730101799999,235152.75374,829,22504.35,99113.54419,0 -1730101800000,4.408,4.412,4.403,4.409,23893.16,1730102099999,105308.29408,381,11986.60,52833.40758,0 -1730102100000,4.409,4.409,4.402,4.404,10690.13,1730102399999,47084.48682,297,4989.01,21972.23042,0 -1730102400000,4.403,4.417,4.401,4.416,46043.66,1730102699999,203060.97321,639,31447.29,138682.89705,0 -1730102700000,4.416,4.419,4.410,4.415,23578.08,1730102999999,104113.86136,527,9507.42,41988.05163,0 -1730103000000,4.416,4.427,4.415,4.426,22248.07,1730103299999,98368.39666,539,15488.33,68485.58498,0 -1730103300000,4.427,4.432,4.424,4.426,23768.30,1730103599999,105219.49246,496,12927.27,57228.90615,0 -1730103600000,4.426,4.426,4.418,4.419,40476.36,1730103899999,179023.69415,408,7214.12,31897.30451,0 -1730103900000,4.418,4.434,4.418,4.432,21779.79,1730104199999,96449.71797,403,16626.77,73649.08522,0 -1730104200000,4.432,4.433,4.423,4.428,19915.44,1730104499999,88188.99190,452,5859.44,25950.99888,0 -1730104500000,4.429,4.431,4.418,4.421,21918.65,1730104799999,96979.41410,470,6581.42,29106.52756,0 -1730104800000,4.420,4.424,4.417,4.419,20719.65,1730105099999,91591.11895,420,9832.88,43469.75394,0 -1730105100000,4.419,4.433,4.415,4.433,36354.18,1730105399999,160918.85376,519,24814.49,109865.28311,0 -1730105400000,4.434,4.435,4.420,4.421,17032.50,1730105699999,75401.42839,373,3187.22,14110.71630,0 -1730105700000,4.421,4.425,4.420,4.424,10827.32,1730105999999,47883.90465,257,8078.10,35726.76090,0 -1730106000000,4.424,4.436,4.422,4.431,39491.55,1730106299999,174855.03448,554,19751.57,87452.92435,0 -1730106300000,4.431,4.433,4.428,4.433,12248.12,1730106599999,54272.02172,276,5730.36,25392.91860,0 -1730106600000,4.433,4.441,4.429,4.432,19337.06,1730106899999,85759.41214,417,8063.80,35770.14491,0 -1730106900000,4.433,4.433,4.422,4.424,13941.33,1730107199999,61720.08551,379,5570.68,24661.98897,0 -1730107200000,4.424,4.425,4.415,4.415,17927.60,1730107499999,79226.53221,418,5446.75,24060.63815,0 -1730107500000,4.416,4.423,4.410,4.411,31807.25,1730107799999,140437.05652,659,10239.62,45231.75205,0 -1730107800000,4.410,4.411,4.399,4.401,43148.21,1730108099999,190034.23437,567,13694.00,60317.83434,0 -1730108100000,4.401,4.408,4.401,4.408,20569.30,1730108399999,90605.54453,411,14781.59,65111.40855,0 -1730108400000,4.408,4.409,4.403,4.404,13715.49,1730108699999,60428.69429,313,5763.65,25397.02999,0 -1730108700000,4.403,4.413,4.403,4.413,13811.14,1730108999999,60877.06643,352,6055.54,26695.51659,0 -1730109000000,4.413,4.438,4.412,4.436,33060.91,1730109299999,146335.41161,576,23048.79,102002.52855,0 -1730109300000,4.437,4.447,4.433,4.443,42187.59,1730109599999,187335.84578,742,21984.04,97632.51752,0 -1730109600000,4.442,4.443,4.431,4.435,19184.53,1730109899999,85116.98882,475,12405.26,55040.01254,0 -1730109900000,4.435,4.435,4.426,4.427,26886.40,1730110199999,119058.76789,432,11747.76,52024.52248,0 -1730110200000,4.428,4.438,4.427,4.432,31179.62,1730110499999,138176.85718,550,19902.47,88189.36712,0 -1730110500000,4.431,4.438,4.429,4.432,18656.58,1730110799999,82717.68972,376,6289.88,27880.71479,0 -1730110800000,4.432,4.433,4.426,4.431,16795.07,1730111099999,74394.66773,290,4526.61,20047.45501,0 -1730111100000,4.431,4.438,4.429,4.434,19949.03,1730111399999,88448.47773,366,12091.43,53608.25945,0 -1730111400000,4.435,4.438,4.428,4.438,13720.89,1730111699999,60827.91298,361,8642.93,38319.73137,0 -1730111700000,4.437,4.447,4.433,4.437,29810.16,1730111999999,132349.35313,549,18596.85,82576.05732,0 -1730112000000,4.437,4.442,4.429,4.442,27855.79,1730112299999,123594.50635,451,18324.97,81327.15800,0 -1730112300000,4.442,4.446,4.435,4.439,13920.34,1730112599999,61814.69189,367,6536.51,29024.79321,0 -1730112600000,4.439,4.445,4.437,4.445,23186.76,1730112899999,102960.99215,383,14108.99,62654.47553,0 -1730112900000,4.445,4.445,4.436,4.438,17874.69,1730113199999,79377.20389,311,5680.42,25220.75898,0 -1730113200000,4.438,4.445,4.429,4.433,26142.65,1730113499999,115990.79741,514,12380.32,54942.80607,0 -1730113500000,4.433,4.450,4.433,4.442,33583.56,1730113799999,149221.75591,541,17425.66,77401.55537,0 -1730113800000,4.442,4.444,4.438,4.440,8432.52,1730114099999,37443.01566,234,4821.00,21407.04911,0 -1730114100000,4.440,4.448,4.436,4.439,48095.64,1730114399999,213651.03740,677,32181.71,142948.03040,0 -1730114400000,4.440,4.443,4.431,4.442,18474.03,1730114699999,81959.17329,368,9643.80,42791.36706,0 -1730114700000,4.443,4.446,4.440,4.444,20036.83,1730114999999,89044.77626,315,9824.43,43662.93166,0 -1730115000000,4.443,4.449,4.440,4.449,24325.07,1730115299999,108103.86880,325,12709.73,56486.55682,0 -1730115300000,4.448,4.448,4.437,4.440,19813.17,1730115599999,88040.83507,392,5191.10,23070.82109,0 -1730115600000,4.440,4.442,4.437,4.442,12195.18,1730115899999,54139.10662,294,3845.92,17073.19196,0 -1730115900000,4.442,4.449,4.437,4.445,22916.69,1730116199999,101821.19139,422,11992.71,53273.94184,0 -1730116200000,4.446,4.453,4.446,4.450,26423.76,1730116499999,117598.03437,455,13630.96,60670.78566,0 -1730116500000,4.449,4.451,4.446,4.449,13146.49,1730116799999,58477.72634,332,5823.74,25904.90119,0 -1730116800000,4.450,4.452,4.435,4.443,43243.91,1730117099999,192299.62388,717,16606.03,73866.58186,0 -1730117100000,4.443,4.452,4.423,4.426,114592.46,1730117399999,507814.98190,1026,72528.75,321387.90841,0 -1730117400000,4.426,4.427,4.415,4.427,92512.36,1730117699999,408951.35997,947,54208.15,239627.88850,0 -1730117700000,4.427,4.443,4.427,4.433,37163.73,1730117999999,164833.25802,648,16575.95,73502.55996,0 -1730118000000,4.432,4.435,4.425,4.427,32911.61,1730118299999,145769.50879,472,13635.06,60402.38251,0 -1730118300000,4.428,4.440,4.426,4.431,34661.14,1730118599999,153630.85363,594,21538.67,95484.10656,0 -1730118600000,4.430,4.433,4.424,4.433,39274.49,1730118899999,173903.87556,536,17130.77,75862.45775,0 -1730118900000,4.433,4.444,4.425,4.434,79183.48,1730119199999,351018.26008,938,42496.44,188402.69919,0 -1730119200000,4.434,4.442,4.433,4.439,25604.79,1730119499999,113612.58979,661,10595.36,47008.90875,0 -1730119500000,4.437,4.453,4.437,4.440,68561.13,1730119799999,304916.77810,940,47812.33,212636.63951,0 -1730119800000,4.439,4.444,4.434,4.437,31581.42,1730120099999,140163.28219,544,12109.64,53745.89783,0 -1730120100000,4.437,4.451,4.437,4.443,61688.85,1730120399999,274080.72674,784,33564.44,149141.31467,0 -1730120400000,4.443,4.451,4.428,4.429,36441.53,1730120699999,161992.14908,661,20524.71,91242.25527,0 -1730120700000,4.430,4.435,4.421,4.432,25314.04,1730120999999,112040.43562,618,11658.76,51607.94503,0 -1730121000000,4.433,4.439,4.429,4.438,10006.83,1730121299999,44382.29925,307,7317.50,32457.76806,0 -1730121300000,4.437,4.441,4.432,4.432,30978.95,1730121599999,137380.53502,488,5561.28,24668.74619,0 -1730121600000,4.432,4.437,4.424,4.437,26325.21,1730121899999,116639.99042,467,16834.73,74599.96227,0 -1730121900000,4.437,4.440,4.431,4.433,22054.76,1730122199999,97841.57729,418,11468.22,50887.77550,0 -1730122200000,4.431,4.438,4.418,4.432,101170.98,1730122499999,447842.91631,1214,51047.85,226025.71674,0 -1730122500000,4.431,4.434,4.411,4.424,47499.54,1730122799999,210086.30397,790,24089.09,106511.00506,0 -1730122800000,4.423,4.440,4.421,4.431,31499.55,1730123099999,139658.08085,746,12934.82,57356.50053,0 -1730123100000,4.430,4.441,4.425,4.429,58543.08,1730123399999,259407.15885,875,24610.97,109085.63357,0 -1730123400000,4.430,4.433,4.408,4.414,57619.34,1730123699999,254606.62659,987,29915.52,132206.93670,0 -1730123700000,4.413,4.417,4.405,4.408,56135.79,1730123999999,247575.08219,809,35414.57,156203.02974,0 -1730124000000,4.409,4.411,4.392,4.400,66892.42,1730124299999,294272.20000,1235,26058.42,114636.07000,0 -1730124300000,4.400,4.420,4.399,4.415,22993.99,1730124599999,101436.92043,671,13783.57,60804.87376,0 -1730124600000,4.414,4.420,4.410,4.417,12658.54,1730124899999,55888.82484,481,5607.89,24760.66175,0 -1730124900000,4.418,4.419,4.382,4.383,52664.39,1730125199999,231502.69642,940,14270.26,62754.01527,0 -1730125200000,4.383,4.392,4.371,4.375,91713.91,1730125499999,401587.70148,1159,38203.74,167338.00243,0 -1730125500000,4.375,4.380,4.366,4.375,61136.85,1730125799999,267379.75672,769,28470.68,124581.07036,0 -1730125800000,4.375,4.393,4.374,4.387,65511.24,1730126099999,287366.47925,959,46220.03,202742.80954,0 -1730126100000,4.387,4.396,4.358,4.360,146063.73,1730126399999,638753.25503,1664,70299.23,307566.94452,0 -1730126400000,4.361,4.377,4.361,4.375,52182.24,1730126699999,228023.76104,817,37076.09,162005.33476,0 -1730126700000,4.375,4.396,4.375,4.395,67582.12,1730126999999,296674.37234,1058,42014.15,184422.08065,0 -1730127000000,4.395,4.395,4.380,4.381,34693.08,1730127299999,152235.58427,603,13428.62,58919.91122,0 -1730127300000,4.381,4.387,4.372,4.374,43725.85,1730127599999,191498.83355,658,17408.76,76260.93176,0 -1730127600000,4.374,4.374,4.339,4.351,145529.32,1730127899999,633123.47972,1805,48581.36,211214.71477,0 -1730127900000,4.350,4.350,4.328,4.340,88574.70,1730128199999,384198.01479,1435,40607.53,176152.47686,0 -1730128200000,4.341,4.345,4.327,4.331,52041.89,1730128499999,225728.34283,904,31148.76,135118.40909,0 -1730128500000,4.331,4.345,4.323,4.330,100307.48,1730128799999,434864.43207,1399,70288.35,304822.99898,0 -1730128800000,4.330,4.340,4.325,4.334,66763.59,1730129099999,289265.07351,840,34899.98,151230.63324,0 -1730129100000,4.334,4.340,4.333,4.338,25419.42,1730129399999,110218.48658,400,16129.00,69937.05213,0 -1730129400000,4.337,4.347,4.333,4.347,33426.57,1730129699999,145082.22508,731,13252.12,57538.76084,0 -1730129700000,4.347,4.349,4.341,4.345,24919.33,1730129999999,108276.83803,606,9569.97,41589.77661,0 -1730130000000,4.346,4.346,4.334,4.338,26688.99,1730130299999,115857.30261,615,11287.87,49008.27097,0 -1730130300000,4.337,4.338,4.327,4.333,26598.85,1730130599999,115248.30035,537,11391.14,49360.15959,0 -1730130600000,4.332,4.333,4.324,4.324,43385.32,1730130899999,187778.94288,596,18648.18,80737.46055,0 -1730130900000,4.323,4.329,4.312,4.316,51918.69,1730131199999,224345.43135,818,19481.45,84227.47511,0 -1730131200000,4.315,4.318,4.301,4.310,89290.23,1730131499999,384803.26777,1284,42543.84,183462.42228,0 -1730131500000,4.310,4.316,4.310,4.311,42328.36,1730131799999,182544.57140,567,25515.39,110037.62555,0 -1730131800000,4.311,4.329,4.311,4.328,65300.58,1730132099999,282259.06145,1015,49456.06,213785.81081,0 -1730132100000,4.328,4.335,4.328,4.331,27929.84,1730132399999,120995.37903,521,19647.53,85119.15612,0 -1730132400000,4.331,4.331,4.325,4.327,6521.90,1730132699999,28229.91600,100,682.42,2955.26908,0 -1730132700000,4.327,4.327,4.327,4.327,0,1730132999999,0,0,0,0,0 -1730133000000,4.327,4.327,4.327,4.327,0,1730133299999,0,0,0,0,0 -1730133300000,4.325,4.330,4.314,4.316,49687.86,1730133599999,214742.86503,777,22020.10,95158.18259,0 -1730133600000,4.317,4.337,4.315,4.337,49003.86,1730133899999,212002.26604,587,45210.37,195590.05324,0 -1730133900000,4.337,4.344,4.335,4.335,42606.87,1730134199999,184959.02371,583,17105.41,74234.32118,0 -1730134200000,4.335,4.335,4.304,4.326,69812.51,1730134499999,301372.57874,1123,26419.33,113991.10606,0 -1730134500000,4.326,4.327,4.303,4.306,41669.15,1730134799999,179556.22981,757,20113.66,86627.78964,0 -1730134800000,4.306,4.309,4.285,4.292,180598.63,1730135099999,775737.93706,2145,71166.33,305778.90992,0 -1730135100000,4.291,4.294,4.262,4.292,205937.61,1730135399999,880690.52443,2979,114830.00,491229.34174,0 -1730135400000,4.292,4.317,4.292,4.314,106532.02,1730135699999,458678.22382,1646,61303.75,263889.76249,0 -1730135700000,4.313,4.314,4.289,4.309,92616.30,1730135999999,398681.19596,1257,42292.86,182081.24545,0 -1730136000000,4.309,4.316,4.302,4.313,44371.78,1730136299999,191155.95172,760,14303.90,61662.92625,0 -1730136300000,4.313,4.318,4.298,4.318,46249.54,1730136599999,199167.81725,798,22765.46,98100.04016,0 -1730136600000,4.318,4.342,4.318,4.340,105486.50,1730136899999,457086.77434,1421,59469.12,257694.13851,0 -1730136900000,4.340,4.347,4.332,4.340,73352.87,1730137199999,318380.29338,1007,33121.10,143820.92746,0 -1730137200000,4.339,4.339,4.326,4.328,56655.15,1730137499999,245468.06898,751,23716.24,102770.18305,0 -1730137500000,4.328,4.328,4.297,4.298,43954.56,1730137799999,189589.46171,801,16196.87,69829.09866,0 -1730137800000,4.299,4.309,4.293,4.308,40733.18,1730138099999,175105.86782,638,27430.70,117948.12112,0 -1730138100000,4.308,4.308,4.301,4.303,16653.36,1730138399999,71675.83341,381,9383.57,40392.55957,0 -1730138400000,4.303,4.324,4.302,4.320,47223.48,1730138699999,203645.57211,802,29860.06,128795.93658,0 -1730138700000,4.320,4.340,4.315,4.337,49912.51,1730138999999,216069.83755,828,26359.47,114089.72498,0 -1730139000000,4.336,4.346,4.335,4.337,32014.12,1730139299999,138973.21436,661,17296.14,75094.44469,0 -1730139300000,4.336,4.344,4.334,4.341,18802.79,1730139599999,81589.60955,401,8647.10,37521.08828,0 -1730139600000,4.341,4.342,4.318,4.321,24917.40,1730139899999,107841.70520,475,10281.35,44477.16862,0 -1730139900000,4.321,4.333,4.319,4.328,21674.39,1730140199999,93814.64005,403,10036.59,43453.82643,0 -1730140200000,4.328,4.337,4.321,4.325,29942.51,1730140499999,129613.85500,567,12043.41,52132.49120,0 -1730140500000,4.326,4.336,4.323,4.333,23690.25,1730140799999,102553.00970,462,13795.57,59728.65328,0 -1730140800000,4.333,4.334,4.320,4.321,20908.98,1730141099999,90455.04605,380,8840.33,38243.08430,0 -1730141100000,4.321,4.328,4.316,4.325,39570.86,1730141399999,170958.13159,495,14995.48,64785.84002,0 -1730141400000,4.326,4.340,4.318,4.334,29439.27,1730141699999,127405.29170,626,17759.24,76863.40312,0 -1730141700000,4.334,4.340,4.331,4.336,11971.69,1730141999999,51910.30178,291,6802.61,29491.79548,0 -1730142000000,4.335,4.354,4.332,4.350,48490.15,1730142299999,210689.97748,778,28766.51,124974.72217,0 -1730142300000,4.350,4.361,4.350,4.351,63144.42,1730142599999,275055.43263,899,30891.32,134579.96650,0 -1730142600000,4.351,4.361,4.341,4.359,56895.97,1730142899999,247428.76744,1042,31964.69,139014.98480,0 -1730142900000,4.360,4.379,4.360,4.372,88618.61,1730143199999,387373.78216,1545,53610.38,234329.28065,0 -1730143200000,4.373,4.384,4.364,4.383,97801.71,1730143499999,427749.75892,1093,43720.53,191304.03140,0 -1730143500000,4.382,4.390,4.368,4.389,81048.60,1730143799999,355024.83277,1053,50659.02,221986.45100,0 -1730143800000,4.389,4.393,4.361,4.361,67101.66,1730144099999,293629.99408,1146,22314.00,97676.33336,0 -1730144100000,4.361,4.378,4.356,4.373,49424.13,1730144399999,215921.64892,811,28179.72,123134.36134,0 -1730144400000,4.373,4.384,4.367,4.379,39245.86,1730144699999,171763.59297,698,13880.73,60766.66961,0 -1730144700000,4.379,4.385,4.371,4.378,32066.87,1730144999999,140401.74842,541,12434.27,54432.22738,0 -1730145000000,4.376,4.378,4.369,4.377,12935.64,1730145299999,56574.40025,351,7147.20,31258.63072,0 -1730145300000,4.377,4.377,4.364,4.370,18297.41,1730145599999,79942.36390,333,7662.63,33484.77474,0 -1730145600000,4.376,4.388,4.374,4.378,31559.89,1730145899999,138344.47318,528,14669.83,64309.33153,0 -1730145900000,4.378,4.382,4.371,4.372,22199.17,1730146199999,97146.34762,450,10681.35,46750.47825,0 -1730146200000,4.372,4.387,4.370,4.385,17910.10,1730146499999,78478.66041,380,10391.26,45521.04176,0 -1730146500000,4.384,4.385,4.383,4.383,2463.12,1730146799999,10797.30367,74,1367.38,5993.78231,0 -1730146800000,4.384,4.384,4.372,4.379,21223.64,1730147099999,92928.23743,291,8808.42,38561.84487,0 -1730147100000,4.379,4.379,4.370,4.374,16191.72,1730147399999,70815.25585,288,5930.87,25940.01550,0 -1730147400000,4.375,4.386,4.375,4.380,16235.02,1730147699999,71126.25741,388,8571.00,37555.38373,0 -1730147700000,4.380,4.382,4.374,4.377,14678.96,1730147999999,64264.50232,295,6725.66,29446.60537,0 -1730148000000,4.376,4.387,4.375,4.382,9206.45,1730148299999,40334.48287,272,5651.83,24758.70538,0 -1730148300000,4.382,4.383,4.382,4.383,499.24,1730148599999,2187.83231,14,499.24,2187.83231,0 -1730148600000,4.384,4.386,4.377,4.382,8135.70,1730148899999,35649.50981,167,3296.35,14450.86885,0 -1730148900000,4.383,4.391,4.381,4.390,9257.15,1730149199999,40621.59929,196,5127.60,22499.66387,0 -1730149200000,4.391,4.397,4.386,4.388,14618.43,1730149499999,64248.83272,352,8086.77,35543.36713,0 -1730149500000,4.388,4.398,4.387,4.398,21872.41,1730149799999,96125.85926,270,18670.25,82064.76096,0 -1730149800000,4.398,4.403,4.395,4.403,14991.09,1730150099999,65948.38686,354,8463.35,37237.06573,0 -1730150100000,4.403,4.411,4.397,4.411,42883.61,1730150399999,188866.74581,554,26575.15,117027.03177,0 -1730150400000,4.411,4.412,4.402,4.403,17728.96,1730150699999,78117.15115,280,8240.22,36306.34075,0 -1730150700000,4.404,4.411,4.404,4.406,24007.24,1730150999999,105806.88382,332,13836.21,60981.32456,0 -1730151000000,4.407,4.416,4.406,4.415,14024.04,1730151299999,61877.92902,260,10107.82,44602.58636,0 -1730151300000,4.415,4.426,4.414,4.423,27663.71,1730151599999,122307.17911,500,16549.33,73177.44178,0 -1730151600000,4.423,4.443,4.421,4.442,64502.16,1730151899999,286097.80677,1604,42892.65,190311.92667,0 -1730151900000,4.442,4.445,4.438,4.444,19535.46,1730152199999,86767.42865,476,11352.88,50427.54071,0 -1730152200000,4.444,4.450,4.444,4.449,11764.59,1730152499999,52310.93571,317,5413.40,24078.20989,0 -1730152500000,4.450,4.455,4.447,4.454,22674.74,1730152799999,100916.19779,355,11090.87,49365.76216,0 -1730152800000,4.455,4.475,4.454,4.468,74697.80,1730153099999,333623.25304,1489,30788.28,137514.25453,0 -1730153100000,4.468,4.508,4.468,4.495,122856.19,1730153399999,551924.31194,2203,60868.16,273402.28697,0 -1730153400000,4.495,4.500,4.474,4.494,81789.48,1730153699999,367060.41216,1734,39823.39,178736.63002,0 -1730153700000,4.495,4.502,4.479,4.481,57633.09,1730153999999,258891.09519,1073,27763.14,124749.03714,0 -1730154000000,4.480,4.492,4.480,4.490,42601.36,1730154299999,191166.01421,824,22483.58,100895.44080,0 -1730154300000,4.489,4.491,4.470,4.471,46046.95,1730154599999,206287.01518,887,15807.33,70828.50094,0 -1730154600000,4.472,4.483,4.465,4.469,35241.59,1730154899999,157649.45426,740,14393.65,64408.40772,0 -1730154900000,4.470,4.473,4.458,4.464,44673.79,1730155199999,199449.31480,901,18280.15,81611.39999,0 -1730155200000,4.465,4.475,4.460,4.460,28596.89,1730155499999,127766.99996,798,9817.89,43878.55338,0 -1730155500000,4.461,4.475,4.461,4.465,29821.18,1730155799999,133206.50137,567,15156.07,67715.49065,0 -1730155800000,4.465,4.467,4.460,4.462,13573.88,1730156099999,60599.08484,322,6361.31,28401.82692,0 -1730156100000,4.463,4.474,4.463,4.471,45053.56,1730156399999,201243.30667,595,17908.04,80008.71640,0 -1730156400000,4.472,4.480,4.470,4.478,43345.36,1730156699999,193965.53697,738,17903.09,80126.16047,0 -1730156700000,4.479,4.480,4.473,4.477,17981.09,1730156999999,80515.77836,434,11770.17,52707.30691,0 -1730157000000,4.476,4.483,4.471,4.472,34799.09,1730157299999,155775.03482,710,23463.29,105051.31421,0 -1730157300000,4.472,4.480,4.470,4.475,14051.50,1730157599999,62883.66395,364,6665.75,29836.61215,0 -1730157600000,4.474,4.476,4.463,4.466,28972.85,1730157899999,129447.65614,581,7935.82,35478.90457,0 -1730157900000,4.466,4.466,4.452,4.453,45320.63,1730158199999,202066.60946,835,15006.90,66925.21898,0 -1730158200000,4.453,4.463,4.453,4.460,10964.91,1730158499999,48874.25709,306,6871.80,30629.57170,0 -1730158500000,4.460,4.465,4.455,4.463,11368.75,1730158799999,50711.81828,302,7084.39,31601.37421,0 -1730158800000,4.463,4.464,4.457,4.460,9802.78,1730159099999,43723.40305,292,3947.61,17608.97016,0 -1730159100000,4.460,4.463,4.457,4.458,8385.23,1730159399999,37387.96017,250,2429.97,10835.73987,0 -1730159400000,4.459,4.460,4.451,4.452,9157.27,1730159699999,40791.90122,322,3687.31,16425.73617,0 -1730159700000,4.451,4.461,4.451,4.454,5829.20,1730159999999,25973.69381,216,3739.59,16662.90389,0 -1730160000000,4.455,4.461,4.445,4.449,30146.70,1730160299999,134167.53263,723,11884.85,52919.54317,0 -1730160300000,4.449,4.450,4.441,4.444,31721.67,1730160599999,140990.00626,833,18809.89,83610.77257,0 -1730160600000,4.444,4.449,4.436,4.448,18176.95,1730160899999,80727.95646,599,6576.85,29216.00547,0 -1730160900000,4.449,4.459,4.431,4.437,70441.92,1730161199999,312968.49216,1127,27470.70,121966.05733,0 -1730161200000,4.437,4.440,4.427,4.434,25702.82,1730161499999,113940.14992,770,6124.64,27154.99645,0 -1730161500000,4.434,4.448,4.430,4.444,21955.31,1730161799999,97516.03306,585,13046.27,57955.11623,0 -1730161800000,4.444,4.445,4.436,4.445,13635.42,1730162099999,60547.96680,577,7186.62,31909.42122,0 -1730162100000,4.445,4.461,4.441,4.460,18954.45,1730162399999,84373.90300,647,12315.48,54830.09569,0 -1730162400000,4.460,4.460,4.443,4.445,14460.31,1730162699999,64352.56038,473,6019.11,26794.15129,0 -1730162700000,4.445,4.453,4.445,4.453,10468.39,1730162999999,46581.00990,388,5694.63,25337.84541,0 -1730163000000,4.452,4.469,4.452,4.467,38555.39,1730163299999,172035.69388,593,29215.37,130377.06302,0 -1730163300000,4.467,4.472,4.464,4.468,25952.17,1730163599999,115933.04329,515,9930.31,44370.46878,0 -1730163600000,4.467,4.470,4.453,4.466,72347.61,1730163899999,322619.06798,966,32861.20,146554.88697,0 -1730163900000,4.466,4.475,4.459,4.461,22712.71,1730164199999,101474.69553,593,11405.95,50967.95539,0 -1730164200000,4.460,4.461,4.452,4.458,23521.17,1730164499999,104826.96982,619,12861.87,57323.72900,0 -1730164500000,4.457,4.466,4.456,4.463,16446.10,1730164799999,73361.38311,530,11622.59,51843.62221,0 -1730164800000,4.464,4.479,4.460,4.476,42812.54,1730165099999,191297.83914,616,18055.74,80707.04842,0 -1730165100000,4.477,4.480,4.463,4.470,11767.83,1730165399999,52604.01304,373,3155.57,14101.58687,0 -1730165400000,4.469,4.470,4.464,4.469,24021.05,1730165699999,107311.14365,536,11710.86,52323.23712,0 -1730165700000,4.469,4.478,4.462,4.464,19171.04,1730165999999,85673.74921,563,10029.08,44831.28314,0 -1730166000000,4.464,4.469,4.463,4.468,11982.40,1730166299999,53504.34598,388,6996.44,31243.01825,0 -1730166300000,4.467,4.479,4.465,4.475,13644.20,1730166599999,61021.06929,442,8463.07,37848.55519,0 -1730166600000,4.474,4.478,4.473,4.478,7560.72,1730166899999,33831.65607,268,2347.43,10504.22951,0 -1730166900000,4.478,4.485,4.478,4.481,17313.41,1730167199999,77584.92351,580,8688.61,38928.59306,0 -1730167200000,4.481,4.481,4.472,4.472,24206.04,1730167499999,108362.69706,592,9410.91,42136.53945,0 -1730167500000,4.473,4.496,4.473,4.492,44283.44,1730167799999,198623.85899,847,23515.13,105514.67837,0 -1730167800000,4.492,4.515,4.492,4.515,73185.89,1730168099999,329784.35021,1314,39759.46,179151.90748,0 -1730168100000,4.516,4.520,4.500,4.511,47413.40,1730168399999,213780.67946,1147,19711.51,88905.28370,0 -1730168400000,4.511,4.530,4.511,4.528,58147.41,1730168699999,262929.44393,1221,31694.66,143335.61521,0 -1730168700000,4.528,4.535,4.518,4.535,40911.76,1730168999999,185145.85416,860,19923.37,90207.29895,0 -1730169000000,4.534,4.538,4.526,4.530,33850.21,1730169299999,153442.38841,823,15141.24,68635.75945,0 -1730169300000,4.531,4.536,4.519,4.520,55781.98,1730169599999,252540.34718,1001,26856.63,121605.24869,0 -1730169600000,4.521,4.538,4.519,4.534,30420.39,1730169899999,137786.77588,799,20352.61,92176.38981,0 -1730169900000,4.535,4.538,4.524,4.530,40675.38,1730170199999,184258.90044,797,13904.95,62991.79327,0 -1730170200000,4.530,4.531,4.522,4.526,32404.05,1730170499999,146702.33401,638,17902.93,81058.47416,0 -1730170500000,4.525,4.530,4.522,4.530,32483.38,1730170799999,147025.12174,496,10914.49,49403.64972,0 -1730170800000,4.530,4.548,4.530,4.548,49213.18,1730171099999,223518.57391,924,41396.10,188007.62132,0 -1730171100000,4.549,4.554,4.541,4.550,43620.03,1730171399999,198433.02214,808,18702.45,85084.44220,0 -1730171400000,4.549,4.555,4.546,4.548,40969.76,1730171699999,186425.97839,679,15718.62,71519.99557,0 -1730171700000,4.548,4.551,4.546,4.549,21848.95,1730171999999,99364.33738,471,11616.68,52832.03602,0 -1730172000000,4.549,4.551,4.537,4.544,28120.08,1730172299999,127807.21100,550,11839.47,53825.36119,0 -1730172300000,4.544,4.555,4.541,4.553,27283.81,1730172599999,124116.50084,656,14588.78,66370.84825,0 -1730172600000,4.553,4.557,4.547,4.550,14006.00,1730172899999,63746.15163,470,5122.54,23318.46844,0 -1730172900000,4.550,4.553,4.543,4.547,52353.30,1730173199999,238095.36721,597,20678.55,94059.67088,0 -1730173200000,4.547,4.547,4.535,4.536,38850.60,1730173499999,176381.42732,718,14666.37,66588.40008,0 -1730173500000,4.536,4.543,4.535,4.542,25941.24,1730173799999,117779.72541,517,11273.71,51188.68517,0 -1730173800000,4.541,4.553,4.541,4.549,35106.85,1730174099999,159604.82130,477,29937.24,136089.20050,0 -1730174100000,4.548,4.557,4.548,4.554,23393.60,1730174399999,106511.19869,515,13200.54,60102.51516,0 -1730174400000,4.554,4.558,4.546,4.547,72886.74,1730174699999,331629.28570,706,32968.38,150039.38963,0 -1730174700000,4.546,4.554,4.545,4.549,24022.14,1730174999999,109262.15757,466,11295.13,51380.78499,0 -1730175000000,4.548,4.557,4.547,4.552,9819.29,1730175299999,44697.34658,393,4239.82,19298.09908,0 -1730175300000,4.552,4.576,4.552,4.563,129695.38,1730175599999,592277.34750,1576,88570.22,404374.54744,0 -1730175600000,4.562,4.571,4.558,4.559,26633.46,1730175899999,121584.83840,598,11965.20,54626.78636,0 -1730175900000,4.559,4.566,4.558,4.565,22321.80,1730176199999,101819.59970,376,14286.58,65178.69144,0 -1730176200000,4.564,4.566,4.556,4.557,18277.10,1730176499999,83359.35910,597,8238.59,37578.48751,0 -1730176500000,4.557,4.566,4.555,4.564,31363.11,1730176799999,142996.30201,511,8895.44,40565.20783,0 -1730176800000,4.564,4.564,4.546,4.547,22675.94,1730177099999,103214.01735,648,6248.61,28441.90089,0 -1730177100000,4.548,4.553,4.545,4.546,46219.04,1730177399999,210231.41054,658,10403.52,47317.59290,0 -1730177400000,4.546,4.550,4.537,4.546,42375.04,1730177699999,192480.42651,816,17284.38,78526.09111,0 -1730177700000,4.546,4.556,4.543,4.551,64963.93,1730177999999,295561.69714,643,58464.53,265998.55891,0 -1730178000000,4.551,4.557,4.544,4.545,27063.21,1730178299999,123146.50720,654,12972.69,59040.52017,0 -1730178300000,4.544,4.544,4.527,4.531,90386.71,1730178599999,409889.53247,1144,25931.68,117620.69883,0 -1730178600000,4.530,4.532,4.524,4.529,30293.44,1730178899999,137165.11912,463,7505.65,33989.00173,0 -1730178900000,4.530,4.534,4.521,4.522,16826.03,1730179199999,76168.72202,326,6455.64,29241.76248,0 -1730179200000,4.523,4.526,4.522,4.522,10644.43,1730179499999,48162.57122,266,5183.24,23453.89945,0 -1730179500000,4.523,4.529,4.522,4.523,11821.81,1730179799999,53495.70091,218,6493.59,29383.22566,0 -1730179800000,4.524,4.529,4.522,4.524,11626.10,1730180099999,52617.01163,264,4821.36,21821.50214,0 -1730180100000,4.523,4.524,4.521,4.522,7825.93,1730180399999,35391.20681,209,2102.92,9510.95028,0 -1730180400000,4.522,4.525,4.517,4.519,14961.17,1730180699999,67641.85903,304,2464.82,11146.47836,0 -1730180700000,4.519,4.529,4.519,4.525,18359.80,1730180999999,83085.05874,306,14087.65,63750.43349,0 -1730181000000,4.525,4.525,4.519,4.522,9263.94,1730181299999,41889.19294,228,2298.29,10392.86692,0 -1730181300000,4.522,4.522,4.517,4.521,11749.46,1730181599999,53107.81727,209,5018.22,22687.88969,0 -1730181600000,4.521,4.527,4.521,4.526,24986.16,1730181899999,113049.92245,391,20426.20,92420.62354,0 -1730181900000,4.526,4.528,4.525,4.525,4907.45,1730182199999,22212.01262,216,3270.65,14804.07952,0 -1730182200000,4.526,4.526,4.520,4.521,5576.57,1730182499999,25217.99875,229,1965.49,8886.89196,0 -1730182500000,4.520,4.522,4.512,4.512,14627.68,1730182799999,66088.61056,318,4881.66,22061.58458,0 -1730182800000,4.512,4.515,4.511,4.514,10284.54,1730183099999,46411.41988,374,4203.45,18970.81636,0 -1730183100000,4.514,4.515,4.508,4.512,15173.66,1730183399999,68457.39978,321,6626.44,29902.43318,0 -1730183400000,4.511,4.516,4.510,4.511,8149.57,1730183699999,36778.55141,336,4437.45,20026.06104,0 -1730183700000,4.511,4.514,4.510,4.511,6130.43,1730183999999,27656.00829,209,3777.14,17040.64748,0 -1730184000000,4.512,4.513,4.509,4.511,7443.95,1730184299999,33576.24134,265,4816.10,21724.65944,0 -1730184300000,4.512,4.517,4.509,4.512,15368.95,1730184599999,69370.68993,334,8392.48,37887.49955,0 -1730184600000,4.512,4.512,4.510,4.511,6331.73,1730184899999,28561.37928,181,4096.27,18478.61837,0 -1730184900000,4.511,4.512,4.506,4.507,9940.11,1730185199999,44811.29211,217,2499.04,11270.83878,0 -1730185200000,4.507,4.512,4.506,4.512,11822.69,1730185499999,53305.46766,373,6165.62,27803.98960,0 -1730185500000,4.511,4.512,4.509,4.509,8847.38,1730185799999,39906.39067,247,5544.30,25009.06691,0 -1730185800000,4.509,4.510,4.494,4.497,57836.03,1730186099999,260173.84672,736,31279.76,140706.05599,0 -1730186100000,4.498,4.509,4.498,4.504,21833.64,1730186399999,98327.42652,473,10695.94,48167.81661,0 -1730186400000,4.505,4.505,4.499,4.500,8136.19,1730186699999,36624.36739,196,3520.64,15848.32251,0 -1730186700000,4.501,4.511,4.501,4.509,14196.25,1730186999999,64001.53923,262,9516.11,42902.77191,0 -1730187000000,4.509,4.523,4.509,4.516,34714.21,1730187299999,156847.88180,485,26757.98,120891.50074,0 -1730187300000,4.516,4.516,4.501,4.503,28465.53,1730187599999,128248.48180,365,6491.81,29249.11520,0 -1730187600000,4.503,4.505,4.496,4.497,25867.59,1730187899999,116394.16110,370,10376.46,46687.99168,0 -1730187900000,4.497,4.498,4.490,4.495,59896.81,1730188199999,269161.95265,457,31413.44,141171.93257,0 -1730188200000,4.494,4.498,4.492,4.492,8492.86,1730188499999,38179.57797,228,5951.73,26758.18814,0 -1730188500000,4.493,4.493,4.487,4.490,20986.84,1730188799999,94208.27745,299,6312.21,28334.44746,0 -1730188800000,4.491,4.497,4.489,4.491,28341.37,1730189099999,127325.02680,452,7298.97,32799.15465,0 -1730189100000,4.490,4.495,4.489,4.493,20313.55,1730189399999,91249.57620,264,15922.85,71527.80097,0 -1730189400000,4.493,4.503,4.493,4.500,19337.08,1730189699999,86978.23791,389,12232.90,55026.21210,0 -1730189700000,4.501,4.514,4.495,4.497,83805.85,1730189999999,377494.41607,1005,36227.26,163264.15098,0 -1730190000000,4.498,4.498,4.491,4.494,19265.77,1730190299999,86577.94100,367,9230.96,41487.60836,0 -1730190300000,4.494,4.496,4.490,4.496,6676.35,1730190599999,29994.62977,248,3187.26,14319.66492,0 -1730190600000,4.496,4.501,4.494,4.501,11070.85,1730190899999,49787.81030,319,7037.66,31651.39105,0 -1730190900000,4.502,4.505,4.497,4.505,19205.11,1730191199999,86424.34641,310,12401.50,55802.00968,0 -1730191200000,4.503,4.511,4.503,4.511,23564.55,1730191499999,106218.39622,468,14130.53,63696.60648,0 -1730191500000,4.510,4.513,4.500,4.500,20295.62,1730191799999,91451.07300,412,5312.55,23942.80457,0 -1730191800000,4.500,4.501,4.496,4.499,9765.36,1730192099999,43929.18753,281,5913.61,26603.31416,0 -1730192100000,4.500,4.500,4.491,4.495,13005.59,1730192399999,58433.84249,330,2388.66,10735.86826,0 -1730192400000,4.495,4.497,4.491,4.491,10816.46,1730192699999,48604.74047,280,5288.83,23765.94546,0 -1730192700000,4.490,4.493,4.490,4.493,4015.84,1730192999999,18038.84304,196,2259.46,10150.01576,0 -1730193000000,4.493,4.494,4.485,4.488,17885.18,1730193299999,80292.94397,351,8673.68,38943.89182,0 -1730193300000,4.488,4.488,4.482,4.485,14226.43,1730193599999,63792.84923,246,7030.57,31525.56548,0 -1730193600000,4.485,4.487,4.476,4.486,28447.95,1730193899999,127442.01150,398,7606.34,34078.15448,0 -1730193900000,4.486,4.494,4.486,4.491,12118.15,1730194199999,54425.23589,268,7869.53,35341.38847,0 -1730194200000,4.491,4.494,4.488,4.489,12663.86,1730194499999,56875.25830,215,7783.42,34959.33778,0 -1730194500000,4.489,4.489,4.482,4.482,7126.14,1730194799999,31965.99493,270,2569.33,11523.90937,0 -1730194800000,4.482,4.492,4.480,4.489,15935.17,1730195099999,71507.61665,332,12953.31,58128.13878,0 -1730195100000,4.489,4.491,4.487,4.488,7566.27,1730195399999,33964.94196,238,4150.43,18632.27886,0 -1730195400000,4.487,4.487,4.479,4.483,14105.13,1730195699999,63221.45202,462,8722.16,39097.55883,0 -1730195700000,4.483,4.495,4.482,4.492,56106.33,1730195999999,251960.82270,486,50659.03,227515.30048,0 -1730196000000,4.493,4.498,4.490,4.490,32838.32,1730196299999,147607.74802,556,18586.01,83548.76234,0 -1730196300000,4.491,4.491,4.469,4.474,69547.12,1730196599999,311224.79085,902,14936.94,66847.19608,0 -1730196600000,4.473,4.473,4.462,4.464,65684.14,1730196899999,293380.93542,805,18710.11,83598.82368,0 -1730196900000,4.463,4.474,4.457,4.467,147838.12,1730197199999,660106.26361,1188,69230.18,309361.94184,0 -1730197200000,4.468,4.473,4.464,4.469,33870.24,1730197499999,151322.88529,379,18502.15,82668.29744,0 -1730197500000,4.468,4.472,4.457,4.459,50500.46,1730197799999,225324.95653,523,16681.90,74462.54051,0 -1730197800000,4.459,4.469,4.458,4.467,41312.85,1730198099999,184374.56548,483,19704.80,87948.30566,0 -1730198100000,4.467,4.475,4.463,4.473,15454.89,1730198399999,69087.92359,361,7177.12,32086.45501,0 -1730198400000,4.473,4.479,4.470,4.478,31567.87,1730198699999,141302.63644,459,13973.15,62544.31087,0 -1730198700000,4.477,4.477,4.465,4.466,29798.41,1730198999999,133240.61137,487,11334.55,50685.71249,0 -1730199000000,4.466,4.470,4.464,4.469,12554.33,1730199299999,56080.78409,287,7375.07,32948.89072,0 -1730199300000,4.469,4.469,4.462,4.463,16403.09,1730199599999,73256.30378,262,9341.37,41723.79478,0 -1730199600000,4.463,4.467,4.461,4.464,18299.94,1730199899999,81701.00161,395,11823.68,52787.74328,0 -1730199900000,4.463,4.473,4.462,4.467,19485.64,1730200199999,87050.42702,362,15903.04,71043.21553,0 -1730200200000,4.468,4.469,4.464,4.467,5514.61,1730200499999,24630.17125,266,4233.07,18907.42509,0 -1730200500000,4.467,4.473,4.466,4.469,7576.67,1730200799999,33865.19651,260,4627.64,20684.31328,0 -1730200800000,4.470,4.476,4.470,4.473,17542.49,1730201099999,78468.08382,327,7300.40,32654.33918,0 -1730201100000,4.472,4.489,4.466,4.484,97371.15,1730201399999,435949.21170,928,71121.96,318516.68749,0 -1730201400000,4.484,4.490,4.480,4.489,64785.07,1730201699999,290565.48097,863,44686.12,200438.92439,0 -1730201700000,4.489,4.492,4.482,4.487,37637.39,1730201999999,168848.10363,726,22571.95,101268.13190,0 -1730202000000,4.486,4.496,4.484,4.493,26132.21,1730202299999,117334.39005,556,20764.61,93238.91379,0 -1730202300000,4.493,4.499,4.488,4.494,34788.09,1730202599999,156351.28112,573,17323.66,77872.07828,0 -1730202600000,4.493,4.494,4.485,4.487,34109.92,1730202899999,153174.24252,481,11718.70,52630.22696,0 -1730202900000,4.488,4.495,4.488,4.495,7099.85,1730203199999,31879.78677,241,5649.66,25368.65415,0 -1730203200000,4.495,4.502,4.491,4.502,35370.95,1730203499999,159020.08132,664,20648.27,92856.00241,0 -1730203500000,4.503,4.509,4.501,4.503,40515.06,1730203799999,182570.94473,619,25687.05,115752.29414,0 -1730203800000,4.503,4.503,4.484,4.485,46062.51,1730204099999,206829.94372,748,9187.42,41269.01108,0 -1730204100000,4.485,4.494,4.483,4.494,23333.75,1730204399999,104706.37421,471,11709.66,52539.22889,0 -1730204400000,4.493,4.496,4.487,4.496,7485.82,1730204699999,33615.36846,306,3099.03,13915.56806,0 -1730204700000,4.496,4.509,4.491,4.502,95589.07,1730204999999,430351.83833,909,26559.25,119527.85108,0 -1730205000000,4.502,4.508,4.496,4.505,19633.90,1730205299999,88381.62053,494,12718.39,57250.10403,0 -1730205300000,4.504,4.508,4.498,4.498,16312.70,1730205599999,73480.10456,403,8461.05,38123.53252,0 -1730205600000,4.498,4.502,4.495,4.500,14288.36,1730205899999,64281.99292,414,9827.78,44217.76303,0 -1730205900000,4.501,4.501,4.489,4.490,12347.30,1730206199999,55480.49636,356,3292.62,14797.15436,0 -1730206200000,4.489,4.494,4.488,4.492,16807.72,1730206499999,75467.64661,340,7206.20,32360.83620,0 -1730206500000,4.493,4.494,4.486,4.488,13906.96,1730206799999,62435.65988,288,4085.76,18349.18767,0 -1730206800000,4.488,4.492,4.485,4.489,25548.60,1730207099999,114654.56013,449,12951.62,58123.55173,0 -1730207100000,4.489,4.491,4.487,4.489,9689.40,1730207399999,43496.06084,336,5118.85,22978.91435,0 -1730207400000,4.489,4.500,4.484,4.494,65634.18,1730207699999,294767.00206,730,33310.20,149588.70864,0 -1730207700000,4.495,4.503,4.494,4.501,9850.73,1730207999999,44316.91849,324,5614.50,25257.96945,0 -1730208000000,4.501,4.513,4.500,4.511,32903.28,1730208299999,148292.24635,552,19844.62,89446.71332,0 -1730208300000,4.510,4.511,4.506,4.509,20580.95,1730208599999,92794.04589,352,6618.67,29843.12410,0 -1730208600000,4.508,4.508,4.484,4.486,47740.33,1730208899999,214404.72385,803,13267.06,59569.44572,0 -1730208900000,4.487,4.521,4.486,4.517,77007.04,1730209199999,347479.80867,1233,57352.43,258857.24952,0 -1730209200000,4.518,4.525,4.514,4.520,46688.10,1730209499999,211011.27454,670,19286.92,87175.22622,0 -1730209500000,4.521,4.523,4.504,4.511,44994.35,1730209799999,203095.99694,672,13447.61,60688.83695,0 -1730209800000,4.511,4.519,4.507,4.511,18758.50,1730210099999,84679.74427,505,11326.98,51135.18028,0 -1730210100000,4.511,4.519,4.506,4.517,42484.05,1730210399999,191651.55985,613,14210.51,64136.60628,0 -1730210400000,4.516,4.534,4.509,4.524,57348.92,1730210699999,259457.12951,969,33418.72,151226.52363,0 -1730210700000,4.524,4.524,4.506,4.509,50435.50,1730210999999,227761.13469,853,21125.24,95416.18573,0 -1730211000000,4.508,4.522,4.505,4.512,35502.98,1730211299999,160244.33780,725,23410.49,105660.93330,0 -1730211300000,4.513,4.518,4.498,4.500,86247.78,1730211599999,388537.16583,861,45671.26,205742.04439,0 -1730211600000,4.499,4.503,4.485,4.502,51487.26,1730211899999,231375.96740,785,18815.69,84567.67105,0 -1730211900000,4.502,4.505,4.491,4.497,25921.29,1730212199999,116567.95659,519,12623.99,56768.00364,0 -1730212200000,4.498,4.505,4.490,4.502,13094.42,1730212499999,58869.61683,466,6980.87,31393.60304,0 -1730212500000,4.501,4.516,4.496,4.509,62274.16,1730212799999,280730.54335,943,40872.59,184206.03554,0 -1730212800000,4.509,4.510,4.496,4.507,53662.56,1730213099999,241704.37460,830,21626.33,97415.55332,0 -1730213100000,4.507,4.508,4.495,4.499,26976.11,1730213399999,121432.89939,567,12465.45,56131.96098,0 -1730213400000,4.498,4.504,4.496,4.498,14949.38,1730213699999,67276.83099,405,9984.78,44944.81506,0 -1730213700000,4.498,4.500,4.494,4.496,14944.70,1730213999999,67200.23534,375,4642.04,20874.83666,0 -1730214000000,4.496,4.503,4.490,4.497,20517.61,1730214299999,92259.93617,592,12009.33,54002.45884,0 -1730214300000,4.497,4.497,4.484,4.487,25036.64,1730214599999,112386.32807,554,6717.41,30161.69489,0 -1730214600000,4.486,4.491,4.479,4.490,55608.22,1730214899999,249290.52579,860,25243.17,113188.43159,0 -1730214900000,4.489,4.501,4.488,4.490,33017.46,1730215199999,148384.77364,731,22850.98,102720.10752,0 -1730215200000,4.490,4.498,4.486,4.493,26698.45,1730215499999,119946.57661,495,11852.17,53259.27595,0 -1730215500000,4.493,4.502,4.486,4.488,48551.53,1730215799999,218239.73715,759,19508.58,87742.04166,0 -1730215800000,4.487,4.499,4.477,4.478,53302.16,1730216099999,239073.63565,834,16750.53,75225.79673,0 -1730216100000,4.478,4.482,4.475,4.480,27497.86,1730216399999,123135.95179,520,17227.07,77148.76919,0 -1730216400000,4.480,4.496,4.478,4.496,37904.39,1730216699999,170110.04550,745,24537.94,110133.94788,0 -1730216700000,4.496,4.505,4.491,4.501,47972.22,1730216999999,215812.93103,786,23496.07,105723.06676,0 -1730217000000,4.500,4.502,4.491,4.497,30463.08,1730217299999,136982.79902,642,11892.08,53480.92685,0 -1730217300000,4.498,4.538,4.496,4.535,354471.47,1730217599999,1602003.25862,2787,244164.64,1103249.63475,0 -1730217600000,4.535,4.547,4.532,4.537,110476.14,1730217899999,501505.37285,1429,51646.02,234468.14938,0 -1730217900000,4.537,4.543,4.529,4.542,47124.76,1730218199999,213771.64878,795,19917.78,90382.47785,0 -1730218200000,4.542,4.546,4.530,4.534,64121.58,1730218499999,291065.78429,952,24400.86,110773.20226,0 -1730218500000,4.533,4.536,4.526,4.531,70013.17,1730218799999,317239.93050,919,24951.72,113082.34294,0 -1730218800000,4.532,4.544,4.524,4.540,55349.73,1730219099999,251069.56929,838,34181.71,155109.89591,0 -1730219100000,4.539,4.540,4.533,4.538,18327.63,1730219399999,83145.71633,479,9069.51,41152.22946,0 -1730219400000,4.539,4.540,4.526,4.530,23844.46,1730219699999,108039.36024,660,11586.62,52487.96840,0 -1730219700000,4.530,4.549,4.530,4.545,51671.33,1730219999999,234652.24394,732,36475.25,165657.97548,0 -1730220000000,4.546,4.558,4.546,4.556,60596.05,1730220299999,275808.14225,870,35834.32,163121.31914,0 -1730220300000,4.557,4.576,4.557,4.572,177561.35,1730220599999,811306.64657,1589,87863.45,401412.97135,0 -1730220600000,4.571,4.584,4.569,4.579,84203.13,1730220899999,385349.22883,1067,31840.68,145723.46467,0 -1730220900000,4.578,4.589,4.577,4.587,51738.13,1730221199999,237181.15183,802,38455.19,176293.17735,0 -1730221200000,4.587,4.594,4.574,4.586,83213.11,1730221499999,381457.34196,1332,41207.32,188912.28255,0 -1730221500000,4.586,4.590,4.569,4.569,51894.40,1730221799999,237719.58544,887,25188.35,115408.41287,0 -1730221800000,4.569,4.576,4.557,4.574,45410.91,1730222099999,207339.33696,1019,23658.76,108050.48756,0 -1730222100000,4.575,4.599,4.573,4.599,131726.56,1730222399999,604201.40882,1490,97465.63,447127.28461,0 -1730222400000,4.598,4.598,4.582,4.587,23604.22,1730222699999,108329.52679,666,8304.04,38104.46964,0 -1730222700000,4.587,4.593,4.585,4.589,27314.11,1730222999999,125326.61631,437,16338.20,74972.55215,0 -1730223000000,4.589,4.597,4.587,4.596,23180.04,1730223299999,106467.17282,453,13322.60,61190.67923,0 -1730223300000,4.597,4.597,4.577,4.583,60216.35,1730223599999,276024.07358,855,16636.10,76233.10288,0 -1730223600000,4.583,4.586,4.578,4.586,64780.65,1730223899999,296780.13736,714,20627.23,94522.57977,0 -1730223900000,4.586,4.599,4.583,4.598,105763.85,1730224199999,485438.48617,1142,58743.57,269649.53919,0 -1730224200000,4.598,4.607,4.589,4.598,194796.90,1730224499999,895960.41357,2168,78731.77,362197.96130,0 -1730224500000,4.599,4.601,4.585,4.589,89828.34,1730224799999,412733.06682,1030,27337.33,125631.31377,0 -1730224800000,4.589,4.596,4.589,4.589,39292.53,1730225099999,180447.66970,595,21940.45,100755.56504,0 -1730225100000,4.589,4.594,4.586,4.589,51527.22,1730225399999,236452.46083,652,27557.90,126473.37073,0 -1730225400000,4.589,4.596,4.561,4.570,304923.98,1730225699999,1395395.94848,2069,73015.86,334305.47662,0 -1730225700000,4.570,4.570,4.555,4.556,161334.43,1730225999999,735970.72227,1516,101930.12,465032.23488,0 -1730226000000,4.556,4.557,4.546,4.551,90425.63,1730226299999,411684.81015,1133,47289.06,215324.83380,0 -1730226300000,4.551,4.572,4.548,4.564,79426.81,1730226599999,362382.03563,1102,55698.45,254110.05213,0 -1730226600000,4.564,4.566,4.555,4.555,28458.53,1730226899999,129846.98468,609,18912.69,86300.58421,0 -1730226900000,4.555,4.558,4.552,4.556,21119.34,1730227199999,96211.40492,551,11790.29,53718.23240,0 -1730227200000,4.556,4.563,4.549,4.551,26251.51,1730227499999,119648.65428,768,13097.57,59708.99168,0 -1730227500000,4.551,4.569,4.550,4.568,49602.25,1730227799999,226216.62383,885,36650.94,167169.37223,0 -1730227800000,4.568,4.573,4.565,4.572,51284.57,1730228099999,234347.64452,783,29927.98,136775.04723,0 -1730228100000,4.573,4.575,4.556,4.560,26520.79,1730228399999,121085.84605,585,9601.63,43858.56041,0 -1730228400000,4.561,4.572,4.553,4.559,62276.69,1730228699999,284300.52777,1163,31774.71,145061.12960,0 -1730228700000,4.559,4.559,4.552,4.555,16215.52,1730228999999,73862.54675,605,10218.55,46548.90640,0 -1730229000000,4.555,4.558,4.542,4.543,48808.07,1730229299999,222076.19215,845,17044.60,77610.92214,0 -1730229300000,4.544,4.554,4.534,4.536,97190.75,1730229599999,441623.28778,1266,58234.39,264703.24785,0 -1730229600000,4.535,4.535,4.502,4.518,110084.25,1730229899999,497449.35638,1972,53478.30,241619.84599,0 -1730229900000,4.518,4.534,4.507,4.510,79671.05,1730230199999,360403.83080,1257,52268.55,236536.05510,0 -1730230200000,4.510,4.514,4.488,4.496,107764.54,1730230499999,485030.43164,1705,48472.47,218264.49859,0 -1730230500000,4.494,4.516,4.494,4.507,67626.36,1730230799999,304868.82063,1193,39999.59,180342.66580,0 -1730230800000,4.507,4.510,4.490,4.492,60817.52,1730231099999,273679.69516,1181,21328.03,96003.52079,0 -1730231100000,4.493,4.513,4.490,4.499,53782.94,1730231399999,242149.15160,1092,38755.61,174530.06875,0 -1730231400000,4.499,4.511,4.495,4.510,22716.52,1730231699999,102286.82531,592,17087.21,76939.98741,0 -1730231700000,4.510,4.510,4.493,4.494,51236.32,1730231999999,230545.17634,721,22472.87,101126.10053,0 -1730232000000,4.494,4.510,4.486,4.487,55757.72,1730232299999,250837.64082,952,25121.04,113060.71350,0 -1730232300000,4.488,4.493,4.478,4.482,39412.58,1730232599999,176819.30575,877,14795.39,66389.10038,0 -1730232600000,4.482,4.503,4.479,4.499,54108.09,1730232899999,242856.23636,1056,35094.02,157559.32647,0 -1730232900000,4.498,4.500,4.473,4.477,50706.54,1730233199999,227282.17934,786,14931.91,67021.29553,0 -1730233200000,4.476,4.478,4.447,4.449,120425.93,1730233499999,537220.00671,1524,42524.62,189670.84584,0 -1730233500000,4.450,4.467,4.443,4.458,86836.36,1730233799999,386882.02349,1386,49449.19,220366.00461,0 -1730233800000,4.458,4.477,4.448,4.475,95305.91,1730234099999,425324.02446,1658,65272.87,291373.49324,0 -1730234100000,4.475,4.487,4.467,4.486,63585.80,1730234399999,284622.53004,1074,50638.63,226684.30563,0 -1730234400000,4.486,4.492,4.471,4.471,93975.46,1730234699999,421263.34169,1349,29331.81,131577.65521,0 -1730234700000,4.471,4.487,4.468,4.482,45292.78,1730234999999,202775.13354,988,21740.99,97351.05463,0 -1730235000000,4.481,4.485,4.476,4.478,13470.36,1730235299999,60340.63198,436,5975.83,26768.13664,0 -1730235300000,4.479,4.481,4.474,4.476,12286.78,1730235599999,55010.30441,410,5910.13,26463.36108,0 -1730235600000,4.475,4.482,4.468,4.481,18879.17,1730235899999,84445.67031,562,7626.08,34124.71151,0 -1730235900000,4.481,4.486,4.478,4.485,26881.61,1730236199999,120464.86043,544,12010.90,53834.76456,0 -1730236200000,4.485,4.491,4.481,4.489,36095.56,1730236499999,161888.22687,733,12653.19,56777.25454,0 -1730236500000,4.488,4.494,4.479,4.479,27885.08,1730236799999,125191.22105,668,11193.94,50262.75399,0 -1730236800000,4.479,4.487,4.479,4.487,14823.35,1730237099999,66461.44804,339,5938.65,26622.44603,0 -1730237100000,4.487,4.491,4.485,4.491,16589.75,1730237399999,74467.64764,430,12746.08,57215.79091,0 -1730237400000,4.490,4.497,4.486,4.493,27170.97,1730237699999,122072.13446,520,20657.91,92823.22762,0 -1730237700000,4.492,4.496,4.479,4.480,15224.26,1730237999999,68350.27414,416,4764.84,21401.95006,0 -1730238000000,4.481,4.483,4.478,4.481,12208.41,1730238299999,54699.81868,431,6525.28,29242.20837,0 -1730238300000,4.481,4.484,4.480,4.483,4573.60,1730238599999,20499.21549,242,2251.05,10089.96021,0 -1730238600000,4.483,4.490,4.482,4.487,10741.58,1730238899999,48195.97712,329,8558.66,38406.47006,0 -1730238900000,4.488,4.496,4.487,4.494,10904.21,1730239199999,48990.79330,296,9429.14,42362.35705,0 -1730239200000,4.494,4.503,4.492,4.496,23477.14,1730239499999,105622.81949,550,10277.25,46238.33296,0 -1730239500000,4.497,4.505,4.494,4.503,25826.37,1730239799999,116218.32961,504,20773.53,93488.27012,0 -1730239800000,4.503,4.508,4.498,4.507,27697.05,1730240099999,124732.96362,503,14066.89,63358.11866,0 -1730240100000,4.506,4.510,4.504,4.509,10747.89,1730240399999,48447.70641,370,6477.37,29199.06213,0 -1730240400000,4.508,4.525,4.508,4.517,61493.38,1730240699999,277797.54770,1010,43142.97,194867.47915,0 -1730240700000,4.517,4.540,4.517,4.535,129829.56,1730240999999,588160.47728,1165,109220.47,494800.77948,0 -1730241000000,4.535,4.540,4.529,4.533,41063.87,1730241299999,186228.21282,771,21699.24,98429.57395,0 -1730241300000,4.533,4.536,4.527,4.531,11755.71,1730241599999,53261.64445,361,4350.54,19712.26137,0 -1730241600000,4.531,4.531,4.506,4.522,201885.60,1730241899999,911457.29553,1618,43244.96,195259.98946,0 -1730241900000,4.522,4.531,4.517,4.531,23059.11,1730242199999,104323.79445,463,18136.59,82062.54327,0 -1730242200000,4.530,4.534,4.524,4.526,27926.16,1730242499999,126468.88816,557,8990.76,40721.91597,0 -1730242500000,4.527,4.531,4.519,4.523,35412.17,1730242799999,160178.32430,597,11739.52,53110.71234,0 -1730242800000,4.523,4.527,4.520,4.527,23567.76,1730243099999,106636.20590,467,13439.33,60808.23732,0 -1730243100000,4.527,4.531,4.522,4.530,15909.08,1730243399999,72017.08792,398,8950.60,40514.03576,0 -1730243400000,4.530,4.531,4.524,4.527,7017.01,1730243699999,31774.96332,267,3370.77,15262.67034,0 -1730243700000,4.528,4.531,4.524,4.528,10055.08,1730243999999,45531.55106,251,6587.58,29833.75137,0 -1730244000000,4.528,4.531,4.527,4.528,9258.23,1730244299999,41931.12512,241,6146.43,27837.20117,0 -1730244300000,4.527,4.529,4.521,4.525,16902.46,1730244599999,76484.61548,252,7666.67,34685.06268,0 -1730244600000,4.525,4.525,4.515,4.517,45343.97,1730244899999,204923.27131,556,13963.84,63114.32464,0 -1730244900000,4.517,4.522,4.512,4.521,21609.55,1730245199999,97612.88184,372,12103.09,54674.02792,0 -1730245200000,4.522,4.526,4.520,4.523,12816.23,1730245499999,57967.31760,285,5574.01,25211.97466,0 -1730245500000,4.524,4.525,4.518,4.521,20081.65,1730245799999,90799.79166,348,7316.30,33084.91038,0 -1730245800000,4.520,4.533,4.520,4.532,11538.63,1730246099999,52235.76065,255,7561.46,34241.06546,0 -1730246100000,4.532,4.537,4.532,4.535,4528.73,1730246399999,20533.85731,160,2477.97,11236.10680,0 -1730246400000,4.535,4.535,4.524,4.529,36810.99,1730246699999,166773.17168,615,16889.96,76517.87747,0 -1730246700000,4.529,4.529,4.524,4.527,17516.56,1730246999999,79299.21514,398,7652.18,34639.28125,0 -1730247000000,4.527,4.530,4.520,4.520,20000.51,1730247299999,90483.22659,467,8504.21,38474.26450,0 -1730247300000,4.520,4.530,4.517,4.526,12313.36,1730247599999,55695.02392,375,5999.86,27142.54761,0 -1730247600000,4.525,4.525,4.521,4.524,14781.30,1730247899999,66865.64351,426,4610.51,20856.11200,0 -1730247900000,4.524,4.534,4.523,4.533,23112.04,1730248199999,104650.31755,424,8088.71,36635.58399,0 -1730248200000,4.532,4.532,4.522,4.525,11790.22,1730248499999,53352.71136,479,4900.56,22176.72910,0 -1730248500000,4.525,4.534,4.524,4.530,11828.13,1730248799999,53570.36490,394,7189.31,32556.88251,0 -1730248800000,4.530,4.530,4.519,4.522,13874.31,1730249099999,62760.99418,476,3910.32,17689.23053,0 -1730249100000,4.522,4.527,4.517,4.519,7345.85,1730249399999,33219.02655,373,3326.74,15043.98495,0 -1730249400000,4.519,4.523,4.512,4.513,9468.81,1730249699999,42763.02473,384,4315.33,19488.54474,0 -1730249700000,4.513,4.521,4.513,4.520,12600.03,1730249999999,56908.28217,334,6819.74,30800.56726,0 -1730250000000,4.520,4.520,4.487,4.492,58160.54,1730250299999,261806.34501,961,20825.88,93767.66709,0 -1730250300000,4.492,4.504,4.486,4.488,29280.74,1730250599999,131606.27327,743,16400.21,73719.98252,0 -1730250600000,4.487,4.499,4.477,4.495,56108.37,1730250899999,251739.14905,1126,27157.68,121893.09277,0 -1730250900000,4.495,4.500,4.481,4.500,31790.62,1730251199999,142757.76347,764,14160.16,63611.46038,0 -1730251200000,4.501,4.511,4.501,4.501,19638.22,1730251499999,88484.19646,551,6884.22,31019.46325,0 -1730251500000,4.500,4.502,4.494,4.498,11253.31,1730251799999,50624.42871,418,5370.55,24161.15412,0 -1730251800000,4.498,4.509,4.495,4.506,12845.28,1730252099999,57821.42703,523,9427.99,42443.60751,0 -1730252100000,4.507,4.507,4.497,4.499,15849.37,1730252399999,71338.22419,471,5784.93,26039.03437,0 -1730252400000,4.499,4.504,4.494,4.494,14929.28,1730252699999,67175.36260,510,5268.87,23708.94860,0 -1730252700000,4.494,4.498,4.487,4.495,19965.11,1730252999999,89668.82304,552,12329.42,55373.40617,0 -1730253000000,4.494,4.496,4.491,4.493,21003.06,1730253299999,94366.05909,431,17138.75,77001.57376,0 -1730253300000,4.492,4.495,4.490,4.494,10094.51,1730253599999,45345.50404,339,5093.95,22884.28883,0 -1730253600000,4.494,4.499,4.486,4.497,35664.77,1730253899999,160171.39091,641,22687.72,101890.00543,0 -1730253900000,4.496,4.506,4.494,4.503,17665.27,1730254199999,79517.97528,416,10629.14,47853.37438,0 -1730254200000,4.504,4.513,4.501,4.512,19984.24,1730254499999,90099.89713,488,11943.47,53856.59293,0 -1730254500000,4.512,4.512,4.504,4.505,8991.71,1730254799999,40537.52431,366,2535.19,11429.13711,0 -1730254800000,4.506,4.508,4.494,4.496,17137.27,1730255099999,77135.78607,401,6263.71,28199.01295,0 -1730255100000,4.495,4.497,4.492,4.497,12655.90,1730255399999,56885.57441,326,5101.68,22934.05248,0 -1730255400000,4.497,4.507,4.495,4.502,11467.70,1730255699999,51617.92002,330,9239.56,41592.42668,0 -1730255700000,4.503,4.509,4.501,4.506,11011.48,1730255999999,49606.30572,397,8638.84,38919.00627,0 -1730256000000,4.505,4.511,4.503,4.509,15758.17,1730256299999,71024.37396,442,7833.70,35311.87722,0 -1730256300000,4.509,4.513,4.507,4.509,9437.20,1730256599999,42558.43049,329,5501.54,24809.13150,0 -1730256600000,4.509,4.512,4.496,4.500,11899.42,1730256899999,53604.62791,387,3512.41,15820.53743,0 -1730256900000,4.499,4.503,4.498,4.498,9281.21,1730257199999,41766.05472,339,4135.01,18610.87369,0 -1730257200000,4.499,4.507,4.499,4.501,9256.27,1730257499999,41692.02422,395,6383.44,28752.42792,0 -1730257500000,4.501,4.505,4.499,4.504,18572.63,1730257799999,83616.61769,448,14935.24,67239.57097,0 -1730257800000,4.505,4.510,4.498,4.499,22823.02,1730258099999,102744.70573,502,12424.41,55945.49420,0 -1730258100000,4.499,4.501,4.492,4.493,15133.90,1730258399999,68042.33268,430,6069.15,27285.70467,0 -1730258400000,4.493,4.494,4.486,4.487,20472.68,1730258699999,91901.86046,465,6416.52,28806.75083,0 -1730258700000,4.487,4.493,4.486,4.489,8821.58,1730258999999,39596.75795,308,4938.34,22165.08253,0 -1730259000000,4.489,4.496,4.484,4.493,14375.78,1730259299999,64559.15880,430,7027.44,31565.37437,0 -1730259300000,4.493,4.497,4.490,4.497,11372.16,1730259599999,51108.93215,353,5784.14,25994.20815,0 -1730259600000,4.497,4.514,4.497,4.514,15323.83,1730259899999,69061.05808,542,10598.58,47764.43558,0 -1730259900000,4.514,4.522,4.507,4.507,22548.75,1730260199999,101817.03997,598,8302.78,37505.20726,0 -1730260200000,4.507,4.509,4.499,4.500,14672.30,1730260499999,66086.58711,438,3489.82,15721.34143,0 -1730260500000,4.500,4.505,4.498,4.505,7460.42,1730260799999,33591.86885,324,3552.75,16000.74160,0 -1730260800000,4.504,4.508,4.501,4.503,18643.57,1730261099999,83972.41740,470,15008.34,67602.04338,0 -1730261100000,4.503,4.505,4.500,4.501,11208.00,1730261399999,50454.40194,348,7150.21,32188.76260,0 -1730261400000,4.500,4.502,4.496,4.497,15585.69,1730261699999,70126.03942,372,8932.81,40194.82959,0 -1730261700000,4.497,4.498,4.493,4.496,12494.72,1730261999999,56171.50968,319,8969.04,40323.76301,0 -1730262000000,4.497,4.503,4.496,4.500,9893.89,1730262299999,44508.37458,297,5500.17,24743.45604,0 -1730262300000,4.499,4.502,4.497,4.501,10597.94,1730262599999,47681.27414,328,6902.64,31058.02918,0 -1730262600000,4.502,4.504,4.497,4.499,11573.48,1730262899999,52082.23928,325,4041.41,18186.99248,0 -1730262900000,4.499,4.503,4.499,4.503,5226.79,1730263199999,23526.12703,254,3032.14,13648.18871,0 -1730263200000,4.503,4.509,4.501,4.508,16847.86,1730263499999,75905.53566,438,11123.51,50108.28047,0 -1730263500000,4.508,4.508,4.499,4.501,9897.76,1730263799999,44554.73573,381,3931.19,17695.81405,0 -1730263800000,4.501,4.503,4.498,4.501,7244.24,1730264099999,32599.09267,300,3746.88,16862.65328,0 -1730264100000,4.501,4.502,4.496,4.500,5745.43,1730264399999,25845.91600,288,2131.56,9591.39952,0 -1730264400000,4.499,4.501,4.498,4.500,13678.76,1730264699999,61551.07832,401,10254.77,46145.54908,0 -1730264700000,4.500,4.506,4.497,4.499,46431.18,1730264999999,209009.84859,521,34358.79,154654.87001,0 -1730265000000,4.499,4.502,4.494,4.494,22452.75,1730265299999,100985.87005,340,5336.90,24010.59379,0 -1730265300000,4.495,4.495,4.482,4.493,50112.45,1730265599999,224941.65687,725,15563.18,69851.77450,0 -1730265600000,4.492,4.494,4.490,4.494,10931.18,1730265899999,49106.31323,260,7634.49,34297.95959,0 -1730265900000,4.493,4.495,4.492,4.493,6796.82,1730266199999,30537.55988,194,4620.33,20760.07772,0 -1730266200000,4.493,4.495,4.488,4.491,9349.58,1730266499999,41997.80585,267,5362.39,24087.76428,0 -1730266500000,4.491,4.492,4.482,4.485,15726.49,1730266799999,70530.38341,254,10426.78,46762.46206,0 -1730266800000,4.486,4.490,4.482,4.485,20258.99,1730267099999,90856.53543,346,6654.15,29848.10823,0 -1730267100000,4.484,4.486,4.478,4.478,16739.36,1730267399999,75034.50437,311,6022.07,27007.60403,0 -1730267400000,4.478,4.489,4.478,4.486,18730.49,1730267699999,83965.06765,375,13389.99,60033.63563,0 -1730267700000,4.486,4.491,4.486,4.489,12309.90,1730267999999,55249.05902,274,6673.42,29951.84002,0 -1730268000000,4.488,4.488,4.481,4.482,34864.97,1730268299999,156341.96961,530,14322.42,64232.07286,0 -1730268300000,4.481,4.496,4.481,4.496,45052.55,1730268599999,202279.14034,624,17617.28,79113.41474,0 -1730268600000,4.495,4.523,4.491,4.521,122277.83,1730268899999,551049.92667,1557,93379.80,420949.70439,0 -1730268900000,4.521,4.526,4.507,4.509,61024.35,1730269199999,275774.40499,949,23100.77,104444.93291,0 -1730269200000,4.510,4.515,4.501,4.503,83287.52,1730269499999,375334.78890,994,42649.77,192243.40608,0 -1730269500000,4.502,4.504,4.494,4.495,24914.88,1730269799999,112082.80106,515,7086.39,31877.69829,0 -1730269800000,4.495,4.512,4.493,4.510,18200.99,1730270099999,81962.97893,511,13097.12,58982.94541,0 -1730270100000,4.510,4.516,4.506,4.508,24977.36,1730270399999,112691.81224,487,14771.55,66642.56271,0 -1730270400000,4.507,4.507,4.495,4.498,16953.07,1730270699999,76281.43851,466,9221.07,41483.47789,0 -1730270700000,4.498,4.503,4.495,4.503,11280.09,1730270999999,50750.14993,356,7816.89,35171.36380,0 -1730271000000,4.503,4.509,4.500,4.503,23385.74,1730271299999,105332.58856,400,11707.81,52727.72421,0 -1730271300000,4.502,4.503,4.489,4.491,37440.08,1730271599999,168234.23790,581,8748.41,39326.75843,0 -1730271600000,4.490,4.503,4.488,4.500,37881.59,1730271899999,170235.99239,599,23066.26,103622.27262,0 -1730271900000,4.501,4.503,4.498,4.499,14231.64,1730272199999,64061.05433,294,6273.99,28241.64931,0 -1730272200000,4.499,4.509,4.499,4.509,19388.67,1730272499999,87315.89254,432,10454.76,47075.07144,0 -1730272500000,4.510,4.513,4.499,4.501,34897.73,1730272799999,157272.31571,563,10913.95,49205.36950,0 -1730272800000,4.501,4.505,4.491,4.493,20129.17,1730273099999,90539.63228,409,12940.20,58220.79238,0 -1730273100000,4.492,4.497,4.489,4.493,11666.30,1730273399999,52400.11747,307,4169.75,18733.08722,0 -1730273400000,4.493,4.494,4.489,4.491,20535.01,1730273699999,92229.09717,370,6247.73,28064.02678,0 -1730273700000,4.490,4.491,4.479,4.485,108634.72,1730273999999,486919.60124,875,21769.30,97578.24099,0 -1730274000000,4.485,4.485,4.463,4.471,164914.09,1730274299999,737807.33357,1282,30546.03,136689.72115,0 -1730274300000,4.471,4.473,4.459,4.469,120049.34,1730274599999,536146.13879,1088,69052.61,308440.46223,0 -1730274600000,4.470,4.487,4.470,4.485,161154.27,1730274899999,722297.99334,1303,132632.66,594460.24676,0 -1730274900000,4.485,4.490,4.482,4.485,16580.08,1730275199999,74379.31321,331,9858.72,44229.58926,0 -1730275200000,4.484,4.494,4.482,4.493,27221.56,1730275499999,122097.94391,553,18111.18,81236.06977,0 -1730275500000,4.492,4.492,4.479,4.484,24258.43,1730275799999,108776.73793,447,10162.30,45558.00223,0 -1730275800000,4.483,4.490,4.478,4.488,49837.96,1730276099999,223563.94347,594,26562.51,119162.52781,0 -1730276100000,4.489,4.497,4.484,4.486,48751.28,1730276399999,218948.56922,609,23318.19,104794.15252,0 -1730276400000,4.485,4.486,4.478,4.486,33195.08,1730276699999,148789.15292,496,16705.71,74896.42641,0 -1730276700000,4.485,4.485,4.477,4.478,21325.19,1730276999999,95515.86307,357,3305.87,14807.90404,0 -1730277000000,4.478,4.485,4.475,4.475,22076.80,1730277299999,98895.61402,390,7037.03,31530.75918,0 -1730277300000,4.475,4.480,4.470,4.473,39178.41,1730277599999,175334.60430,594,7201.84,32220.57795,0 -1730277600000,4.473,4.480,4.469,4.477,98485.79,1730277899999,440749.52195,700,75153.64,336314.43066,0 -1730277900000,4.476,4.476,4.441,4.448,238636.59,1730278199999,1062659.86626,2087,42724.77,190232.75287,0 -1730278200000,4.448,4.453,4.437,4.446,70089.84,1730278499999,311485.67613,946,39943.58,177534.85616,0 -1730278500000,4.445,4.445,4.430,4.436,74251.12,1730278799999,329486.68219,968,36228.61,160804.81031,0 -1730278800000,4.436,4.448,4.431,4.436,62571.22,1730279099999,277749.77456,1004,43676.99,193885.27049,0 -1730279100000,4.435,4.448,4.432,4.445,59215.03,1730279399999,262881.57858,750,43050.17,191103.92020,0 -1730279400000,4.446,4.453,4.438,4.452,23026.04,1730279699999,102356.62207,475,15613.08,69414.75097,0 -1730279700000,4.453,4.454,4.445,4.451,58161.17,1730279999999,258782.76718,741,39928.66,177684.28788,0 -1730280000000,4.451,4.464,4.443,4.460,38311.20,1730280299999,170778.70907,633,28143.10,125513.69337,0 -1730280300000,4.459,4.459,4.442,4.446,103530.88,1730280599999,460698.44260,1186,32511.32,144571.66128,0 -1730280600000,4.447,4.463,4.446,4.456,74850.64,1730280899999,333561.33855,863,48690.55,216980.86915,0 -1730280900000,4.455,4.456,4.450,4.452,23154.74,1730281199999,103100.18393,424,12941.74,57621.17196,0 -1730281200000,4.453,4.459,4.441,4.445,40706.48,1730281499999,181150.20653,666,20481.88,91134.34840,0 -1730281500000,4.443,4.448,4.437,4.439,30252.55,1730281799999,134417.37226,428,15962.39,70944.19829,0 -1730281800000,4.439,4.454,4.439,4.450,30473.10,1730282099999,135531.28297,551,23154.64,102987.34814,0 -1730282100000,4.450,4.459,4.450,4.455,13766.65,1730282399999,61322.12969,463,8532.12,38009.29181,0 -1730282400000,4.454,4.460,4.449,4.451,64483.99,1730282699999,287234.12332,668,34012.05,151541.53794,0 -1730282700000,4.452,4.452,4.440,4.443,25489.14,1730282999999,113254.05373,497,18068.97,80280.74306,0 -1730283000000,4.444,4.459,4.444,4.458,20429.97,1730283299999,91013.97047,553,10170.89,45310.77135,0 -1730283300000,4.458,4.458,4.448,4.454,11145.72,1730283599999,49613.98081,392,3754.00,16712.39779,0 -1730283600000,4.455,4.461,4.451,4.452,12664.58,1730283899999,56421.30070,411,6054.26,26971.26710,0 -1730283900000,4.452,4.452,4.443,4.446,31482.21,1730284199999,139989.25681,564,6018.54,26763.13246,0 -1730284200000,4.446,4.446,4.433,4.442,44071.89,1730284499999,195684.31364,725,12177.59,54075.78640,0 -1730284500000,4.441,4.442,4.433,4.436,31824.11,1730284799999,141197.39568,458,10204.57,45279.38845,0 -1730284800000,4.436,4.445,4.435,4.444,27730.22,1730285099999,123171.71753,489,21414.08,95136.11280,0 -1730285100000,4.443,4.443,4.435,4.437,29554.59,1730285399999,131165.87053,567,15026.48,66684.52791,0 -1730285400000,4.438,4.441,4.433,4.434,14100.36,1730285699999,62551.65056,296,5334.49,23673.89635,0 -1730285700000,4.435,4.441,4.435,4.435,46419.14,1730285999999,206015.69413,536,31835.22,141310.01941,0 -1730286000000,4.435,4.444,4.434,4.436,74784.62,1730286299999,332009.91115,1017,54198.66,240636.76611,0 -1730286300000,4.436,4.441,4.432,4.434,36353.38,1730286599999,161199.11805,653,16426.16,72838.39412,0 -1730286600000,4.433,4.440,4.418,4.421,70631.32,1730286899999,312616.02653,1170,15824.29,70051.33595,0 -1730286900000,4.420,4.425,4.407,4.413,312528.01,1730287199999,1379600.62859,2393,84796.83,374484.25750,0 -1730287200000,4.412,4.412,4.400,4.404,64706.12,1730287499999,285100.74519,924,22948.24,101143.02186,0 -1730287500000,4.404,4.406,4.388,4.405,193818.56,1730287799999,852022.49336,2191,94722.17,416627.36959,0 -1730287800000,4.405,4.416,4.405,4.412,69448.91,1730288099999,306407.05086,1095,52242.96,230495.62805,0 -1730288100000,4.413,4.420,4.412,4.418,30488.81,1730288399999,134630.25711,535,23261.77,102725.92926,0 -1730288400000,4.418,4.422,4.415,4.416,16835.65,1730288699999,74389.31676,509,8748.98,38659.76358,0 -1730288700000,4.417,4.418,4.405,4.412,31259.94,1730288999999,137804.29291,650,15905.75,70131.84000,0 -1730289000000,4.412,4.413,4.405,4.411,32375.98,1730289299999,142744.42883,529,24102.08,106269.53071,0 -1730289300000,4.412,4.412,4.395,4.398,53385.20,1730289599999,234909.10703,723,16797.78,73941.76576,0 -1730289600000,4.399,4.407,4.382,4.384,132050.32,1730289899999,580414.55596,1518,57343.36,252247.29658,0 -1730289900000,4.384,4.408,4.374,4.403,235757.81,1730290199999,1035176.27401,2606,117327.55,515233.39958,0 -1730290200000,4.403,4.405,4.385,4.385,90807.68,1730290499999,399007.05228,1271,21446.32,94245.87707,0 -1730290500000,4.385,4.393,4.377,4.391,122856.08,1730290799999,538853.21744,1584,68867.24,302114.04913,0 -1730290800000,4.392,4.400,4.392,4.397,65650.50,1730291099999,288600.57063,901,36215.38,159199.70608,0 -1730291100000,4.396,4.407,4.384,4.397,60451.82,1730291399999,265779.84467,979,24545.40,107913.24402,0 -1730291400000,4.397,4.399,4.379,4.380,61250.74,1730291699999,268840.24093,914,29234.99,128378.08233,0 -1730291700000,4.380,4.392,4.377,4.388,38383.70,1730291999999,168301.35024,680,23058.63,101114.74016,0 -1730292000000,4.388,4.395,4.383,4.385,31695.68,1730292299999,139108.50388,677,16807.59,73769.25202,0 -1730292300000,4.384,4.390,4.369,4.376,123733.74,1730292599999,541484.88477,1381,48571.69,212651.61111,0 -1730292600000,4.375,4.392,4.375,4.387,51376.57,1730292899999,225164.37153,711,39522.82,173197.14166,0 -1730292900000,4.388,4.411,4.385,4.400,72358.23,1730293199999,318532.53951,1220,49870.26,219536.91104,0 -1730293200000,4.399,4.403,4.387,4.393,32804.27,1730293499999,144166.94724,776,17129.64,75295.04733,0 -1730293500000,4.394,4.400,4.390,4.395,24330.52,1730293799999,106927.44026,575,15330.10,67373.72934,0 -1730293800000,4.395,4.404,4.391,4.404,23047.27,1730294099999,101344.01618,534,13078.39,57509.28229,0 -1730294100000,4.403,4.408,4.400,4.400,17075.37,1730294399999,75201.94009,510,5896.48,25973.72630,0 -1730294400000,4.399,4.406,4.394,4.404,39967.40,1730294699999,175893.40957,662,30564.90,134531.32060,0 -1730294700000,4.405,4.407,4.389,4.395,19525.93,1730294999999,85865.79939,495,6518.85,28648.93504,0 -1730295000000,4.394,4.402,4.392,4.392,26391.25,1730295299999,116034.20327,639,11381.42,50052.17972,0 -1730295300000,4.393,4.397,4.387,4.395,28318.68,1730295599999,124362.76216,608,13199.94,57964.56592,0 -1730295600000,4.395,4.399,4.386,4.399,28506.64,1730295899999,125266.31458,671,17697.60,77769.82590,0 -1730295900000,4.398,4.420,4.396,4.417,28656.06,1730296199999,126457.51527,827,16784.74,74067.19752,0 -1730296200000,4.416,4.433,4.416,4.431,48022.65,1730296499999,212566.59055,1081,31292.76,138501.27119,0 -1730296500000,4.431,4.443,4.430,4.441,75768.79,1730296799999,336103.85887,1011,31385.54,139264.82351,0 -1730296800000,4.441,4.455,4.435,4.453,76306.45,1730297099999,339183.65016,1468,34302.14,152499.24178,0 -1730297100000,4.453,4.473,4.450,4.472,106109.18,1730297399999,473110.49172,1712,50637.89,225832.22939,0 -1730297400000,4.472,4.491,4.464,4.488,122875.34,1730297699999,550063.58384,1885,61348.02,274846.74120,0 -1730297700000,4.488,4.490,4.470,4.475,80859.53,1730297999999,362102.55242,1198,22425.21,100444.94713,0 -1730298000000,4.474,4.482,4.467,4.469,33378.23,1730298299999,149329.89319,716,13527.73,60532.97407,0 -1730298300000,4.469,4.484,4.468,4.480,24741.90,1730298599999,110740.32144,558,13790.02,61720.52399,0 -1730298600000,4.479,4.492,4.475,4.492,42414.53,1730298899999,190136.99341,835,21773.76,97624.27173,0 -1730298900000,4.491,4.499,4.487,4.496,52578.51,1730299199999,236231.84933,786,24377.37,109542.38874,0 -1730299200000,4.497,4.499,4.488,4.492,67714.92,1730299499999,304236.28380,842,13698.05,61560.26677,0 -1730299500000,4.491,4.493,4.476,4.483,38879.41,1730299799999,174234.93341,723,15082.81,67582.18798,0 -1730299800000,4.483,4.483,4.464,4.470,44009.38,1730300099999,196711.30380,870,13287.32,59428.22765,0 -1730300100000,4.472,4.481,4.472,4.477,17784.58,1730300399999,79625.08581,429,11609.28,51977.50112,0 -1730300400000,4.477,4.482,4.474,4.479,38674.30,1730300699999,173135.31093,574,19627.66,87876.96869,0 -1730300700000,4.479,4.479,4.464,4.466,30480.03,1730300999999,136333.15886,632,12209.22,54619.30373,0 -1730301000000,4.465,4.465,4.414,4.415,221564.08,1730301299999,983652.63645,2970,69778.23,309680.79083,0 -1730301300000,4.415,4.443,4.415,4.434,72074.78,1730301599999,319404.27664,1262,58140.05,257673.71335,0 -1730301600000,4.435,4.435,4.402,4.405,112003.16,1730301899999,494335.19073,1754,48888.92,215738.54115,0 -1730301900000,4.405,4.442,4.402,4.433,51908.65,1730302199999,229832.74965,983,38705.78,171366.86444,0 -1730302200000,4.434,4.443,4.425,4.441,34140.36,1730302499999,151429.38225,801,15598.72,69183.57613,0 -1730302500000,4.440,4.444,4.431,4.443,30669.79,1730302799999,136051.64526,742,11936.76,52958.49320,0 -1730302800000,4.443,4.446,4.434,4.436,27604.59,1730303099999,122519.87361,748,10242.97,45469.74537,0 -1730303100000,4.437,4.451,4.430,4.442,21314.37,1730303399999,94597.23308,642,10368.73,46023.34708,0 -1730303400000,4.441,4.453,4.441,4.447,10545.38,1730303699999,46906.10047,400,4670.74,20775.91732,0 -1730303700000,4.448,4.449,4.439,4.440,24441.30,1730303999999,108641.73668,433,8796.69,39106.49591,0 -1730304000000,4.441,4.443,4.432,4.441,26794.37,1730304299999,118899.49479,645,13824.93,61348.69683,0 -1730304300000,4.442,4.452,4.440,4.442,20828.18,1730304599999,92612.38792,619,10772.54,47909.83325,0 -1730304600000,4.441,4.441,4.428,4.434,35631.48,1730304899999,157981.97635,734,14492.50,64251.71886,0 -1730304900000,4.435,4.441,4.429,4.437,31248.91,1730305199999,138613.88077,641,18788.83,83346.04702,0 -1730305200000,4.437,4.446,4.432,4.445,22726.55,1730305499999,100913.31188,492,13616.40,60466.55544,0 -1730305500000,4.445,4.447,4.439,4.444,13129.79,1730305799999,58349.79538,401,5720.42,25422.19357,0 -1730305800000,4.445,4.448,4.438,4.441,15821.84,1730306099999,70289.52434,437,5217.88,23183.27470,0 -1730306100000,4.442,4.455,4.442,4.454,21297.27,1730306399999,94719.77572,517,10310.07,45864.85593,0 -1730306400000,4.454,4.456,4.445,4.446,18655.90,1730306699999,83046.72635,526,10268.30,45705.32603,0 -1730306700000,4.446,4.458,4.444,4.458,16993.45,1730306999999,75620.11966,440,12486.85,55576.68122,0 -1730307000000,4.458,4.459,4.445,4.451,23487.91,1730307299999,104582.21069,467,18424.78,82037.89149,0 -1730307300000,4.450,4.454,4.443,4.443,14422.87,1730307599999,64182.65757,302,8238.99,36662.19616,0 -1730307600000,4.443,4.445,4.427,4.431,30073.52,1730307899999,133320.72767,645,13296.46,58947.53587,0 -1730307900000,4.432,4.434,4.417,4.424,33312.77,1730308199999,147419.01562,633,17350.77,76792.60379,0 -1730308200000,4.425,4.429,4.423,4.428,13292.92,1730308499999,58838.67605,402,8232.16,36437.52445,0 -1730308500000,4.428,4.435,4.428,4.429,18642.18,1730308799999,82584.51396,422,10336.93,45793.78701,0 -1730308800000,4.430,4.432,4.425,4.430,18659.25,1730309099999,82622.09392,312,5194.60,23006.20000,0 -1730309100000,4.430,4.435,4.430,4.432,29673.45,1730309399999,131552.81696,358,21658.41,96021.26922,0 -1730309400000,4.431,4.444,4.423,4.423,15880.34,1730309699999,70451.25235,498,7352.40,32634.20829,0 -1730309700000,4.423,4.431,4.421,4.427,15163.61,1730309999999,67106.26140,451,9184.08,40644.49613,0 -1730310000000,4.426,4.435,4.422,4.431,13077.83,1730310299999,57907.81738,365,6439.55,28512.80129,0 -1730310300000,4.432,4.436,4.431,4.434,8071.46,1730310599999,35782.82820,263,3898.26,17281.73320,0 -1730310600000,4.434,4.437,4.424,4.430,8353.79,1730310899999,37016.52934,332,4057.93,17982.63947,0 -1730310900000,4.429,4.433,4.428,4.433,2685.89,1730311199999,11900.67147,147,1684.34,7464.30807,0 -1730311200000,4.434,4.439,4.432,4.435,8278.84,1730311499999,36719.09712,362,4535.12,20115.33078,0 -1730311500000,4.436,4.439,4.433,4.436,19213.07,1730311799999,85218.68108,308,15568.02,69049.06365,0 -1730311800000,4.437,4.452,4.437,4.449,19186.52,1730312099999,85277.61087,469,10707.93,47592.54358,0 -1730312100000,4.449,4.453,4.446,4.446,35008.63,1730312399999,155786.63119,458,27172.63,120924.71145,0 -1730312400000,4.447,4.451,4.447,4.448,10637.53,1730312699999,47329.18756,230,2418.53,10761.47968,0 -1730312700000,4.448,4.455,4.447,4.453,6774.24,1730312999999,30158.32527,180,3605.20,16052.43375,0 -1730313000000,4.453,4.454,4.444,4.450,8299.14,1730313299999,36919.58702,303,4051.44,18021.44507,0 -1730313300000,4.451,4.455,4.450,4.452,3977.67,1730313599999,17710.86845,213,2185.80,9732.54209,0 -1730313600000,4.452,4.460,4.452,4.460,16730.67,1730313899999,74566.76998,350,13689.82,61016.35504,0 -1730313900000,4.459,4.461,4.438,4.441,49779.22,1730314199999,221576.42139,831,17559.95,78230.52910,0 -1730314200000,4.440,4.450,4.436,4.449,17666.22,1730314499999,78474.93404,345,10677.19,47427.79575,0 -1730314500000,4.449,4.454,4.447,4.447,12194.42,1730314799999,54268.57913,280,3749.45,16689.27672,0 -1730314800000,4.446,4.450,4.439,4.439,16111.86,1730315099999,71622.51785,384,6576.68,29237.44601,0 -1730315100000,4.440,4.445,4.439,4.445,7846.55,1730315399999,34847.16480,261,5511.31,24476.76096,0 -1730315400000,4.446,4.451,4.442,4.449,6097.07,1730315699999,27115.47968,230,4030.09,17925.08092,0 -1730315700000,4.449,4.449,4.431,4.435,14395.88,1730315999999,63893.18933,392,2510.87,11143.41317,0 -1730316000000,4.435,4.437,4.433,4.434,6608.87,1730316299999,29311.93813,276,3120.27,13839.33430,0 -1730316300000,4.434,4.441,4.431,4.439,12294.85,1730316599999,54515.34806,290,5059.51,22441.30307,0 -1730316600000,4.439,4.449,4.438,4.442,6188.81,1730316899999,27506.20555,284,2809.69,12482.92423,0 -1730316900000,4.442,4.443,4.438,4.442,8705.91,1730317199999,38661.16118,299,5511.74,24478.61846,0 -1730317200000,4.442,4.447,4.442,4.443,9320.69,1730317499999,41428.84438,272,6136.77,27278.96177,0 -1730317500000,4.443,4.449,4.440,4.449,4032.93,1730317799999,17923.34767,185,2631.54,11696.76785,0 -1730317800000,4.448,4.450,4.442,4.445,7438.86,1730318099999,33077.06998,282,3834.54,17051.31154,0 -1730318100000,4.445,4.445,4.435,4.437,11323.44,1730318399999,50269.54537,323,2667.67,11844.00160,0 -1730318400000,4.436,4.466,4.430,4.463,53854.91,1730318699999,239591.61546,1357,33826.46,150502.22725,0 -1730318700000,4.462,4.463,4.439,4.445,56613.29,1730318999999,251832.17631,1236,21898.68,97443.60698,0 -1730319000000,4.444,4.444,4.413,4.440,71930.94,1730319299999,318530.25686,1387,37675.16,166878.20021,0 -1730319300000,4.439,4.448,4.435,4.448,26964.89,1730319599999,119759.23805,632,10584.97,47014.16872,0 -1730319600000,4.448,4.453,4.440,4.446,18622.36,1730319899999,82843.85325,578,11671.12,51927.34160,0 -1730319900000,4.447,4.451,4.442,4.447,15231.85,1730320199999,67724.38388,390,8825.45,39245.53807,0 -1730320200000,4.447,4.456,4.446,4.448,30130.09,1730320499999,134083.30078,594,10311.72,45898.51260,0 -1730320500000,4.448,4.448,4.441,4.445,6029.69,1730320799999,26800.00056,315,2552.52,11343.53205,0 -1730320800000,4.445,4.457,4.441,4.456,20342.82,1730321099999,90525.54037,535,13834.24,61552.73743,0 -1730321100000,4.456,4.469,4.455,4.466,34428.66,1730321399999,153592.11431,667,23143.03,103250.39663,0 -1730321400000,4.468,4.476,4.461,4.475,46005.21,1730321699999,205773.68251,615,32345.37,144693.87388,0 -1730321700000,4.477,4.484,4.472,4.483,38694.27,1730321999999,173188.87653,611,19941.17,89273.24811,0 -1730322000000,4.484,4.485,4.467,4.484,55775.19,1730322299999,249493.23850,875,20147.14,90169.78202,0 -1730322300000,4.485,4.485,4.472,4.479,29348.02,1730322599999,131414.71834,604,14127.19,63254.39120,0 -1730322600000,4.480,4.481,4.461,4.465,26118.72,1730322899999,116740.84367,618,14212.17,63529.17156,0 -1730322900000,4.465,4.466,4.453,4.457,29398.80,1730323199999,131110.55818,735,14258.65,63595.60778,0 -1730323200000,4.457,4.465,4.455,4.463,11153.83,1730323499999,49746.11333,297,6219.49,27744.17361,0 -1730323500000,4.462,4.467,4.462,4.463,9360.38,1730323799999,41791.03289,256,4679.99,20895.44994,0 -1730323800000,4.464,4.464,4.448,4.448,29701.74,1730324099999,132285.68695,562,5179.69,23066.03239,0 -1730324100000,4.448,4.448,4.435,4.441,20503.88,1730324399999,91054.95240,559,9919.87,44049.50798,0 -1730324400000,4.440,4.454,4.440,4.454,25468.52,1730324699999,113312.52259,543,16178.98,71986.12532,0 -1730324700000,4.453,4.463,4.453,4.460,15207.75,1730324999999,67809.06089,480,9372.19,41786.73344,0 -1730325000000,4.460,4.461,4.458,4.461,5911.07,1730325299999,26363.77919,204,3590.90,16016.37417,0 -1730325300000,4.461,4.462,4.455,4.455,12506.04,1730325599999,55763.23129,292,2564.02,11435.08075,0 -1730325600000,4.455,4.455,4.438,4.442,26052.96,1730325899999,115816.15416,592,6373.18,28319.21371,0 -1730325900000,4.441,4.455,4.437,4.455,25609.37,1730326199999,113852.12992,476,19289.14,85756.63377,0 -1730326200000,4.455,4.459,4.452,4.454,36066.98,1730326499999,160692.91529,602,11242.42,50100.61317,0 -1730326500000,4.452,4.461,4.449,4.459,33619.13,1730326799999,149734.71857,562,19767.55,88063.40199,0 -1730326800000,4.459,4.459,4.451,4.451,17805.93,1730327099999,79318.70190,373,7846.06,34951.31276,0 -1730327100000,4.451,4.460,4.447,4.460,14071.42,1730327399999,62675.35534,345,11212.08,49941.61577,0 -1730327400000,4.459,4.461,4.436,4.438,46481.14,1730327699999,206822.52441,685,15208.29,67705.62839,0 -1730327700000,4.439,4.440,4.434,4.439,8790.82,1730327999999,39003.83001,287,4675.21,20743.43323,0 -1730328000000,4.438,4.445,4.437,4.442,9088.02,1730328299999,40350.65967,306,3200.02,14210.08475,0 -1730328300000,4.443,4.447,4.442,4.446,4835.43,1730328599999,21492.78683,227,2483.77,11039.12645,0 -1730328600000,4.446,4.454,4.446,4.453,16880.81,1730328899999,75106.54130,294,14314.30,63688.53016,0 -1730328900000,4.452,4.455,4.446,4.455,13062.90,1730329199999,58135.35894,290,8260.46,36766.66114,0 -1730329200000,4.455,4.464,4.453,4.458,18909.34,1730329499999,84313.26906,427,11665.63,52022.64588,0 -1730329500000,4.458,4.466,4.458,4.464,14952.60,1730329799999,66735.55978,312,11917.15,53189.91961,0 -1730329800000,4.464,4.465,4.458,4.463,6330.17,1730330099999,28238.77084,284,3288.45,14668.69454,0 -1730330100000,4.463,4.470,4.462,4.466,9911.06,1730330399999,44269.32500,322,6986.96,31207.57113,0 -1730330400000,4.466,4.471,4.463,4.468,5268.11,1730330699999,23538.11804,230,2751.39,12293.67163,0 -1730330700000,4.469,4.472,4.467,4.470,13795.63,1730330999999,61661.83368,315,6032.27,26964.97906,0 -1730331000000,4.470,4.472,4.463,4.466,32078.33,1730331299999,143234.23135,477,7491.16,33451.91376,0 -1730331300000,4.465,4.465,4.456,4.456,4520.67,1730331599999,20159.67048,189,1321.03,5892.58446,0 -1730331600000,4.455,4.458,4.453,4.456,11461.56,1730331899999,51065.85598,319,3677.08,16384.93504,0 -1730331900000,4.457,4.464,4.456,4.461,21320.22,1730332199999,95081.79752,367,7986.02,35615.47144,0 -1730332200000,4.461,4.462,4.453,4.453,5014.46,1730332499999,22356.09030,196,1843.95,8223.38003,0 -1730332500000,4.453,4.456,4.451,4.455,8797.55,1730332799999,39186.23424,237,7190.76,32030.77405,0 -1730332800000,4.456,4.472,4.455,4.468,32586.35,1730333099999,145398.77111,716,22438.99,100123.65106,0 -1730333100000,4.468,4.469,4.457,4.462,10199.28,1730333399999,45519.56416,385,4711.04,21028.45440,0 -1730333400000,4.461,4.466,4.458,4.460,15054.68,1730333699999,67168.76923,432,5657.24,25240.65812,0 -1730333700000,4.461,4.463,4.452,4.459,14818.78,1730333999999,66076.40182,464,8531.06,38039.65747,0 -1730334000000,4.458,4.460,4.453,4.460,4147.09,1730334299999,18481.56584,223,2101.22,9365.06347,0 -1730334300000,4.459,4.463,4.456,4.458,7667.36,1730334599999,34187.75464,260,2538.47,11319.91937,0 -1730334600000,4.458,4.459,4.443,4.447,20617.83,1730334899999,91675.17775,520,6283.78,27934.88334,0 -1730334900000,4.447,4.456,4.447,4.449,10213.20,1730335199999,45465.92531,405,4800.78,21370.96636,0 -1730335200000,4.449,4.449,4.437,4.438,14203.86,1730335499999,63084.73289,418,3973.60,17649.93036,0 -1730335500000,4.438,4.449,4.438,4.443,11957.61,1730335799999,53149.90260,397,7112.32,31605.70988,0 -1730335800000,4.442,4.442,4.434,4.435,9446.43,1730336099999,41911.83202,337,4280.65,18991.12811,0 -1730336100000,4.435,4.436,4.429,4.432,14186.45,1730336399999,62876.58671,353,2819.41,12497.14660,0 -1730336400000,4.433,4.442,4.431,4.434,10896.40,1730336699999,48339.37697,416,6342.23,28134.10545,0 -1730336700000,4.434,4.442,4.434,4.442,7148.67,1730336999999,31723.97932,296,4578.41,20320.91887,0 -1730337000000,4.441,4.441,4.433,4.436,13156.34,1730337299999,58392.91496,311,5168.40,22939.76933,0 -1730337300000,4.436,4.441,4.433,4.436,5362.66,1730337599999,23794.07379,232,3219.92,14286.37071,0 -1730337600000,4.436,4.440,4.431,4.431,17433.49,1730337899999,77359.30918,328,5778.89,25646.70626,0 -1730337900000,4.431,4.437,4.428,4.437,6152.95,1730338199999,27262.41242,214,2555.81,11327.14377,0 -1730338200000,4.437,4.437,4.430,4.432,7487.23,1730338499999,33192.42395,305,2491.70,11044.45844,0 -1730338500000,4.431,4.434,4.385,4.392,257519.32,1730338799999,1133023.32043,2550,34222.18,150701.15487,0 -1730338800000,4.392,4.402,4.380,4.401,126981.58,1730339099999,557510.29559,1683,70382.00,309127.09635,0 -1730339100000,4.402,4.411,4.398,4.410,38179.30,1730339399999,168186.09421,773,22194.26,97804.55276,0 -1730339400000,4.411,4.418,4.411,4.417,23128.37,1730339699999,102115.72755,733,16265.75,71816.29651,0 -1730339700000,4.417,4.422,4.415,4.417,13685.34,1730339999999,60467.58755,419,10027.87,44310.61193,0 -1730340000000,4.417,4.417,4.406,4.408,22098.62,1730340299999,97451.76358,553,12541.89,55300.73908,0 -1730340300000,4.408,4.408,4.392,4.400,50918.23,1730340599999,224057.40823,923,16942.46,74539.13269,0 -1730340600000,4.399,4.413,4.399,4.411,46682.22,1730340899999,205718.80053,637,38442.48,169403.34162,0 -1730340900000,4.411,4.423,4.407,4.420,13956.83,1730341199999,61637.57587,560,8743.91,38620.37458,0 -1730341200000,4.420,4.420,4.403,4.405,7466.35,1730341499999,32932.29048,377,2082.91,9186.18264,0 -1730341500000,4.405,4.413,4.405,4.413,5291.10,1730341799999,23333.01177,221,2291.22,10104.22423,0 -1730341800000,4.413,4.422,4.411,4.421,8774.74,1730342099999,38755.21936,335,5440.00,24024.24842,0 -1730342100000,4.421,4.433,4.421,4.427,15850.24,1730342399999,70187.44969,459,8604.63,38104.65795,0 -1730342400000,4.427,4.428,4.419,4.422,15973.51,1730342699999,70668.53985,417,5752.37,25442.74683,0 -1730342700000,4.421,4.423,4.416,4.421,8973.62,1730342999999,39657.37842,350,4483.49,19815.51919,0 -1730343000000,4.420,4.422,4.412,4.416,8869.79,1730343299999,39192.18383,267,6654.89,29407.51065,0 -1730343300000,4.415,4.422,4.413,4.422,8545.00,1730343599999,37747.23740,289,5092.82,22500.28055,0 -1730343600000,4.423,4.428,4.420,4.427,16184.26,1730343899999,71600.91804,453,7895.32,34929.34963,0 -1730343900000,4.428,4.430,4.421,4.423,7434.14,1730344199999,32909.34489,300,3594.12,15912.02914,0 -1730344200000,4.424,4.433,4.424,4.431,6950.16,1730344499999,30778.73997,328,3809.71,16874.69257,0 -1730344500000,4.430,4.430,4.423,4.424,4468.31,1730344799999,19775.48331,249,2031.07,8988.77776,0 -1730344800000,4.424,4.425,4.420,4.421,4447.07,1730345099999,19667.84518,222,1149.98,5086.87702,0 -1730345100000,4.421,4.426,4.418,4.424,8326.35,1730345399999,36811.96342,259,5955.26,26330.44761,0 -1730345400000,4.424,4.426,4.420,4.425,7451.71,1730345699999,32963.47700,280,4321.93,19118.64673,0 -1730345700000,4.425,4.428,4.421,4.428,4724.12,1730345999999,20897.76379,215,2901.38,12835.54173,0 -1730346000000,4.428,4.430,4.424,4.427,7977.47,1730346299999,35322.16168,281,4888.26,21643.72739,0 -1730346300000,4.426,4.426,4.418,4.422,8505.61,1730346599999,37596.14819,226,2969.70,13131.13954,0 -1730346600000,4.421,4.423,4.417,4.419,3013.11,1730346899999,13318.80615,173,962.50,4255.04528,0 -1730346900000,4.419,4.420,4.415,4.419,2036.10,1730347199999,8994.57767,127,979.83,4328.20297,0 -1730347200000,4.420,4.420,4.412,4.417,18989.80,1730347499999,83838.57834,429,7273.74,32114.98836,0 -1730347500000,4.417,4.422,4.417,4.422,4254.51,1730347799999,18801.60291,160,3358.41,14841.40477,0 -1730347800000,4.422,4.422,4.418,4.420,7731.55,1730348099999,34175.86190,288,2612.44,11547.82084,0 -1730348100000,4.420,4.420,4.415,4.416,16377.10,1730348399999,72327.83406,245,2886.60,12751.91882,0 -1730348400000,4.415,4.416,4.407,4.416,12809.50,1730348699999,56513.17781,319,4552.83,20089.16509,0 -1730348700000,4.415,4.416,4.413,4.416,5551.73,1730348999999,24509.40230,189,2939.51,12978.44759,0 -1730349000000,4.416,4.416,4.409,4.412,7777.15,1730349299999,34316.36073,264,4207.45,18563.71337,0 -1730349300000,4.413,4.418,4.410,4.412,9907.73,1730349599999,43728.63726,243,6758.69,29831.14007,0 -1730349600000,4.413,4.413,4.407,4.410,9132.66,1730349899999,40271.81012,247,4958.28,21866.18844,0 -1730349900000,4.410,4.410,4.401,4.402,31190.84,1730350199999,137419.79192,470,4102.01,18071.56670,0 -1730350200000,4.403,4.414,4.403,4.409,15520.38,1730350499999,68422.88588,296,13367.81,58932.68309,0 -1730350500000,4.409,4.411,4.408,4.410,3461.54,1730350799999,15264.04297,147,2131.81,9400.76204,0 -1730350800000,4.410,4.410,4.405,4.407,6828.57,1730351099999,30104.01350,227,4225.78,18630.03123,0 -1730351100000,4.406,4.412,4.404,4.412,4392.30,1730351399999,19358.76843,189,2381.52,10497.14657,0 -1730351400000,4.411,4.413,4.407,4.413,4324.36,1730351699999,19071.01167,200,1638.14,7225.27345,0 -1730351700000,4.413,4.421,4.413,4.421,16861.54,1730351999999,74495.99509,322,7998.00,35337.76411,0 -1730352000000,4.421,4.423,4.413,4.414,8567.27,1730352299999,37844.67898,239,4117.73,18188.03101,0 -1730352300000,4.413,4.416,4.411,4.414,3638.13,1730352599999,16055.63980,143,1837.77,8110.52653,0 -1730352600000,4.415,4.421,4.415,4.420,5439.27,1730352899999,24033.10670,206,3499.73,15463.89322,0 -1730352900000,4.420,4.423,4.418,4.420,5621.75,1730353199999,24851.10624,213,2634.08,11644.96486,0 -1730353200000,4.420,4.428,4.420,4.427,14272.91,1730353499999,63161.13971,320,9867.00,43662.32866,0 -1730353500000,4.426,4.427,4.420,4.421,6262.96,1730353799999,27707.35015,218,1545.25,6835.63947,0 -1730353800000,4.420,4.423,4.418,4.419,3980.71,1730354099999,17595.91248,178,1730.55,7649.87417,0 -1730354100000,4.420,4.423,4.419,4.421,4543.25,1730354399999,20082.42358,135,3764.94,16642.14385,0 -1730354400000,4.420,4.422,4.415,4.422,10349.51,1730354699999,45733.60402,314,6387.72,28229.92122,0 -1730354700000,4.421,4.422,4.415,4.421,4312.88,1730354999999,19058.22351,206,1896.92,8382.18569,0 -1730355000000,4.421,4.421,4.412,4.413,5634.63,1730355299999,24880.23838,218,1469.59,6489.01081,0 -1730355300000,4.413,4.413,4.405,4.409,6148.57,1730355599999,27109.94448,253,3903.04,17210.43252,0 -1730355600000,4.410,4.416,4.409,4.412,7269.89,1730355899999,32082.95828,214,4025.30,17763.81368,0 -1730355900000,4.411,4.411,4.407,4.409,3936.42,1730356199999,17356.63977,176,1228.21,5415.69050,0 -1730356200000,4.409,4.410,4.392,4.395,25738.07,1730356499999,113183.58975,681,9663.19,42483.26214,0 -1730356500000,4.394,4.402,4.391,4.397,19689.17,1730356799999,86546.51018,463,14000.31,61540.25464,0 -1730356800000,4.397,4.397,4.388,4.395,15309.88,1730357099999,67267.77012,389,8405.57,36934.13971,0 -1730357100000,4.395,4.395,4.381,4.394,18649.24,1730357399999,81804.00371,533,9840.72,43169.00730,0 -1730357400000,4.394,4.398,4.392,4.393,10268.13,1730357699999,45132.91783,304,6634.50,29162.87789,0 -1730357700000,4.392,4.393,4.385,4.386,9210.75,1730357999999,40411.74467,228,4858.41,21317.80483,0 -1730358000000,4.385,4.387,4.365,4.365,81143.04,1730358299999,354875.36748,1329,18002.45,78772.15893,0 -1730358300000,4.365,4.379,4.363,4.374,31787.20,1730358599999,138917.41034,693,17425.27,76148.89120,0 -1730358600000,4.375,4.378,4.366,4.373,35496.66,1730358899999,155221.84358,651,18636.75,81521.00858,0 -1730358900000,4.372,4.378,4.370,4.374,11578.77,1730359199999,50643.90123,353,7095.60,31037.91411,0 -1730359200000,4.373,4.386,4.371,4.384,13605.30,1730359499999,59609.30272,395,10145.78,44454.50273,0 -1730359500000,4.384,4.389,4.383,4.385,25964.33,1730359799999,113865.33139,361,13611.28,59704.12734,0 -1730359800000,4.385,4.395,4.385,4.393,48422.14,1730360099999,212708.15902,597,34804.26,152885.58063,0 -1730360100000,4.393,4.396,4.381,4.382,37659.35,1730360399999,165144.98038,487,4568.92,20065.78428,0 -1730360400000,4.381,4.382,4.375,4.378,23438.95,1730360699999,102630.57292,370,8870.62,38837.76439,0 -1730360700000,4.377,4.383,4.376,4.380,32323.41,1730360999999,141553.03890,350,27228.84,119239.32038,0 -1730361000000,4.381,4.383,4.379,4.381,3597.74,1730361299999,15762.21283,191,1836.53,8046.08773,0 -1730361300000,4.381,4.383,4.376,4.377,4733.22,1730361599999,20729.15938,144,1612.18,7061.26192,0 -1730361600000,4.378,4.378,4.361,4.365,42450.93,1730361899999,185374.36526,690,20080.76,87677.57208,0 -1730361900000,4.364,4.368,4.357,4.366,47089.67,1730362199999,205435.94716,752,23619.73,103085.10695,0 -1730362200000,4.365,4.368,4.357,4.359,33029.51,1730362499999,144032.38678,514,7196.02,31394.02567,0 -1730362500000,4.360,4.363,4.356,4.363,25360.36,1730362799999,110569.24477,489,14705.68,64129.98999,0 -1730362800000,4.362,4.362,4.352,4.356,22453.97,1730363099999,97812.67667,510,9230.89,40217.90554,0 -1730363100000,4.355,4.356,4.338,4.345,96014.63,1730363399999,417169.91859,1522,31116.00,135190.96503,0 -1730363400000,4.346,4.348,4.337,4.340,22158.60,1730363699999,96182.13949,588,9031.04,39213.83661,0 -1730363700000,4.341,4.346,4.336,4.345,16587.45,1730363999999,71990.40049,536,6720.80,29181.11280,0 -1730364000000,4.345,4.349,4.338,4.343,31405.37,1730364299999,136392.19523,599,14704.44,63862.05745,0 -1730364300000,4.343,4.350,4.339,4.347,41108.20,1730364599999,178608.92854,546,27774.67,120675.75416,0 -1730364600000,4.348,4.348,4.341,4.345,18407.31,1730364899999,79966.02012,362,8934.56,38820.23330,0 -1730364900000,4.345,4.350,4.344,4.348,12918.21,1730365199999,56162.93496,324,6950.97,30222.82121,0 -1730365200000,4.347,4.379,4.345,4.373,202069.19,1730365499999,882144.94814,2265,166316.11,725964.50394,0 -1730365500000,4.373,4.384,4.371,4.376,90657.18,1730365799999,396840.75434,1043,68209.56,298579.26951,0 -1730365800000,4.376,4.377,4.371,4.376,20817.36,1730366099999,91064.92398,501,14871.44,65056.33674,0 -1730366100000,4.375,4.376,4.364,4.373,12467.65,1730366399999,54469.78207,468,5768.62,25199.74750,0 -1730366400000,4.373,4.377,4.370,4.370,8232.52,1730366699999,36012.09070,337,4374.03,19134.51861,0 -1730366700000,4.370,4.382,4.368,4.381,11424.96,1730366999999,49979.61950,332,5290.83,23156.79573,0 -1730367000000,4.380,4.384,4.372,4.373,28569.18,1730367299999,125084.03542,525,6409.90,28069.57266,0 -1730367300000,4.372,4.372,4.368,4.371,11285.36,1730367599999,49315.65472,380,6816.00,29786.27485,0 -1730367600000,4.371,4.376,4.369,4.371,9715.68,1730367899999,42476.99952,278,2586.06,11308.40859,0 -1730367900000,4.372,4.375,4.365,4.369,8913.60,1730368199999,38952.21026,362,4830.26,21109.43717,0 -1730368200000,4.368,4.377,4.367,4.377,17251.56,1730368499999,75453.89071,401,12715.63,55615.40970,0 -1730368500000,4.377,4.377,4.370,4.373,7261.97,1730368799999,31762.31945,306,2950.66,12903.92718,0 -1730368800000,4.373,4.378,4.369,4.378,23951.82,1730369099999,104768.67660,521,8440.87,36930.98740,0 -1730369100000,4.378,4.383,4.372,4.373,15873.60,1730369399999,69490.58597,497,8745.31,38290.48607,0 -1730369400000,4.374,4.378,4.371,4.372,11004.01,1730369699999,48130.44010,429,4625.74,20234.60217,0 -1730369700000,4.372,4.375,4.362,4.362,31386.84,1730369999999,137152.39599,605,14494.80,63366.27518,0 -1730370000000,4.362,4.363,4.350,4.354,69713.66,1730370299999,303661.62986,659,29715.99,129461.17452,0 -1730370300000,4.355,4.358,4.353,4.357,16445.61,1730370599999,71628.16668,330,11221.44,48873.88820,0 -1730370600000,4.357,4.360,4.353,4.356,48453.52,1730370899999,211151.47099,536,21732.54,94718.26891,0 -1730370900000,4.356,4.357,4.351,4.355,14650.28,1730371199999,63798.12173,391,7790.11,33925.42637,0 -1730371200000,4.355,4.362,4.343,4.362,43918.84,1730371499999,191112.75488,865,19071.40,83036.84514,0 -1730371500000,4.363,4.370,4.361,4.369,27756.05,1730371799999,121195.03545,656,13072.42,57084.37398,0 -1730371800000,4.369,4.375,4.365,4.370,42953.64,1730372099999,187708.04729,526,25680.83,112247.24808,0 -1730372100000,4.371,4.380,4.369,4.379,19679.52,1730372399999,86114.58621,453,10364.90,45356.60402,0 -1730372400000,4.380,4.387,4.375,4.382,44598.12,1730372699999,195441.21363,758,27744.33,121597.32667,0 -1730372700000,4.384,4.386,4.378,4.383,8331.55,1730372999999,36505.13490,291,4174.96,18295.00662,0 -1730373000000,4.384,4.384,4.365,4.372,30077.44,1730373299999,131494.20237,610,11098.64,48535.85335,0 -1730373300000,4.371,4.378,4.345,4.350,220460.25,1730373599999,960653.32811,1567,26392.37,115039.22492,0 -1730373600000,4.350,4.358,4.348,4.352,50075.88,1730373899999,217925.32183,679,29638.90,128988.21757,0 -1730373900000,4.352,4.357,4.350,4.355,12321.69,1730374199999,53644.49216,297,8428.35,36693.85579,0 -1730374200000,4.354,4.361,4.352,4.357,13207.73,1730374499999,57532.20124,345,8324.90,36257.90924,0 -1730374500000,4.358,4.358,4.351,4.356,18928.81,1730374799999,82426.13183,398,9025.20,39301.50221,0 -1730374800000,4.355,4.357,4.351,4.355,20175.72,1730375099999,87850.89894,393,11538.48,50247.61014,0 -1730375100000,4.354,4.357,4.351,4.357,6936.53,1730375399999,30197.44705,268,3557.05,15485.54678,0 -1730375400000,4.357,4.357,4.351,4.357,6764.42,1730375699999,29458.44352,207,3583.67,15608.54301,0 -1730375700000,4.357,4.360,4.354,4.354,26681.25,1730375999999,116245.00477,303,21030.37,91629.79879,0 -1730376000000,4.355,4.361,4.350,4.355,24531.87,1730376299999,106835.94592,441,10596.36,46152.72757,0 -1730376300000,4.355,4.356,4.342,4.353,28488.49,1730376599999,123889.71189,595,9684.76,42113.95425,0 -1730376600000,4.353,4.356,4.348,4.352,19811.63,1730376899999,86220.13431,423,6251.71,27210.65617,0 -1730376900000,4.351,4.353,4.339,4.341,20047.26,1730377199999,87104.01931,533,6030.29,26209.83150,0 -1730377200000,4.341,4.344,4.330,4.343,68815.48,1730377499999,298281.05533,1095,23687.54,102728.14853,0 -1730377500000,4.342,4.346,4.330,4.343,47370.95,1730377799999,205529.33624,716,29341.04,127344.46542,0 -1730377800000,4.343,4.354,4.339,4.351,46725.89,1730378099999,203163.14173,974,31916.95,138761.83719,0 -1730378100000,4.352,4.353,4.341,4.346,13497.60,1730378399999,58678.72833,440,6512.24,28310.67445,0 -1730378400000,4.346,4.354,4.344,4.353,20140.83,1730378699999,87605.24659,467,13506.93,58751.72134,0 -1730378700000,4.353,4.358,4.347,4.352,23656.08,1730378999999,102961.71520,539,11733.26,51080.44954,0 -1730379000000,4.353,4.359,4.349,4.351,25255.50,1730379299999,109935.56326,514,8027.46,34944.15275,0 -1730379300000,4.352,4.352,4.345,4.349,18074.39,1730379599999,78580.41265,406,6722.71,29228.97857,0 -1730379600000,4.349,4.359,4.348,4.354,8893.30,1730379899999,38717.54260,410,4415.80,19221.29023,0 -1730379900000,4.354,4.354,4.344,4.344,11922.23,1730380199999,51828.59829,355,4834.90,21022.08388,0 -1730380200000,4.343,4.350,4.339,4.349,37296.50,1730380499999,162016.02846,512,8625.96,37481.88647,0 -1730380500000,4.349,4.351,4.339,4.340,15913.14,1730380799999,69155.81405,443,4926.41,21411.06367,0 -1730380800000,4.341,4.341,4.327,4.329,26001.99,1730381099999,112669.15339,640,10886.83,47189.79404,0 -1730381100000,4.330,4.332,4.315,4.324,81744.34,1730381399999,353238.74390,1322,28464.35,123031.99000,0 -1730381400000,4.324,4.335,4.316,4.320,63330.30,1730381699999,273843.20376,1242,30612.47,132413.34147,0 -1730381700000,4.321,4.334,4.320,4.328,23255.56,1730381999999,100650.80809,733,10653.36,46112.23550,0 -1730382000000,4.328,4.332,4.319,4.321,35207.47,1730382299999,152284.02161,831,12958.47,56057.95622,0 -1730382300000,4.321,4.326,4.306,4.311,61277.99,1730382599999,264393.17593,1185,20811.96,89799.52891,0 -1730382600000,4.311,4.327,4.310,4.318,58141.26,1730382899999,251183.48232,990,29520.41,127569.03940,0 -1730382900000,4.318,4.324,4.284,4.304,377224.50,1730383199999,1621149.92414,3215,123381.25,530125.52603,0 -1730383200000,4.304,4.304,4.235,4.247,411486.59,1730383499999,1754985.01126,5530,127082.81,542735.80850,0 -1730383500000,4.247,4.294,4.243,4.287,184824.43,1730383799999,789009.77236,3033,112759.49,481647.33165,0 -1730383800000,4.287,4.306,4.277,4.289,121976.60,1730384099999,523374.59809,1822,75599.23,324407.13616,0 -1730384100000,4.290,4.306,4.282,4.302,141575.85,1730384399999,608361.21048,1560,101470.34,436054.88413,0 -1730384400000,4.302,4.302,4.290,4.294,107258.04,1730384699999,460840.11965,1171,73952.34,317793.41150,0 -1730384700000,4.293,4.302,4.282,4.291,105279.42,1730384999999,452169.79937,1245,66464.40,285556.25468,0 -1730385000000,4.290,4.299,4.282,4.289,115166.72,1730385299999,494102.98921,1453,76257.05,327177.53729,0 -1730385300000,4.289,4.304,4.289,4.295,32701.04,1730385599999,140458.52289,746,12085.31,51902.19817,0 -1730385600000,4.295,4.297,4.277,4.288,39365.23,1730385899999,168699.34076,833,21073.04,90327.87691,0 -1730385900000,4.289,4.290,4.239,4.267,423799.80,1730386199999,1806787.00072,3506,166464.51,710364.17167,0 -1730386200000,4.268,4.294,4.263,4.284,137340.58,1730386499999,588134.97897,1452,89903.38,385129.66271,0 -1730386500000,4.283,4.291,4.277,4.288,95789.95,1730386799999,410250.76635,980,67962.07,291079.94942,0 -1730386800000,4.287,4.297,4.281,4.290,63568.80,1730387099999,272579.35100,958,23664.54,101476.44968,0 -1730387100000,4.289,4.316,4.286,4.311,74154.52,1730387399999,319269.94779,1305,48659.19,209504.11675,0 -1730387400000,4.310,4.315,4.301,4.301,24337.24,1730387699999,104817.02430,551,9365.59,40345.79346,0 -1730387700000,4.301,4.313,4.301,4.311,18506.71,1730387999999,79720.62250,610,11337.43,48839.72692,0 -1730388000000,4.310,4.314,4.306,4.308,73231.39,1730388299999,315619.37210,855,27643.76,119158.38700,0 -1730388300000,4.308,4.308,4.301,4.305,31079.33,1730388599999,133789.31883,510,15500.19,66731.52404,0 -1730388600000,4.306,4.308,4.298,4.302,31858.30,1730388899999,137048.02300,521,12186.78,52425.52753,0 -1730388900000,4.301,4.304,4.297,4.298,87436.33,1730389199999,376027.83352,654,28251.26,121526.44716,0 -1730389200000,4.298,4.306,4.294,4.306,77565.65,1730389499999,333447.96975,846,46789.30,201157.53590,0 -1730389500000,4.305,4.306,4.288,4.295,43357.25,1730389799999,186187.00576,669,13809.16,59304.36148,0 -1730389800000,4.295,4.301,4.295,4.298,19796.53,1730390099999,85068.71070,477,11362.79,48832.47171,0 -1730390100000,4.298,4.306,4.296,4.297,17880.19,1730390399999,76889.43536,384,5720.94,24606.42279,0 -1730390400000,4.297,4.298,4.279,4.287,51206.43,1730390699999,219528.23812,1043,21094.76,90440.47891,0 -1730390700000,4.286,4.299,4.269,4.271,227217.93,1730390999999,973376.88107,1905,41817.92,179165.05360,0 -1730391000000,4.271,4.279,4.266,4.277,81412.98,1730391299999,347835.29461,996,45696.96,195246.74550,0 -1730391300000,4.277,4.293,4.275,4.291,84259.53,1730391599999,360895.81484,959,61761.13,264556.42973,0 -1730391600000,4.291,4.291,4.269,4.272,113391.16,1730391899999,484800.78482,977,30458.50,130197.11493,0 -1730391900000,4.272,4.274,4.265,4.272,25689.43,1730392199999,109689.81846,495,12378.83,52863.17065,0 -1730392200000,4.272,4.275,4.262,4.262,22227.24,1730392499999,94901.84731,496,10604.91,45295.60954,0 -1730392500000,4.262,4.275,4.262,4.270,18622.03,1730392799999,79487.24873,431,9427.28,40244.38539,0 -1730392800000,4.271,4.277,4.270,4.274,49305.77,1730393099999,210728.96388,562,32008.47,136796.26306,0 -1730393100000,4.273,4.276,4.268,4.275,12372.42,1730393399999,52860.20806,402,3653.11,15610.91531,0 -1730393400000,4.274,4.274,4.270,4.274,9250.22,1730393699999,39518.62893,276,4157.26,17761.16856,0 -1735343700000,6.456,6.466,6.455,6.465,10910.77,1735343999999,70493.83272,565,7109.53,45937.61969,0 -1735344000000,6.466,6.471,6.449,6.457,36273.79,1735344299999,234397.23966,1270,18182.03,117499.69773,0 -1735344300000,6.456,6.466,6.445,6.459,18511.77,1735344599999,119503.02212,884,8862.98,57224.96738,0 -1735344600000,6.458,6.477,6.450,6.467,21779.80,1735344899999,140790.61829,1038,14962.20,96724.31528,0 -1735344900000,6.467,6.480,6.461,6.471,19047.73,1735345199999,123224.80253,902,9932.60,64269.41297,0 -1735345200000,6.471,6.473,6.438,6.440,16070.05,1735345499999,103765.27434,844,6858.91,44298.96888,0 -1735345500000,6.441,6.470,6.436,6.466,12057.00,1735345799999,77807.27025,805,6659.45,42987.90452,0 -1735345800000,6.466,6.473,6.453,6.458,10631.69,1735346099999,68731.78448,740,5495.56,35532.42118,0 -1735346100000,6.458,6.461,6.449,6.449,10505.09,1735346399999,67827.65817,570,4733.51,30561.00359,0 -1735346400000,6.448,6.450,6.436,6.443,14388.32,1735346699999,92679.91825,759,5972.16,38471.39701,0 -1735346700000,6.444,6.456,6.442,6.452,12624.63,1735346999999,81422.49825,753,5870.67,37866.01774,0 -1735347000000,6.451,6.464,6.448,6.454,10668.08,1735347299999,68875.96037,593,6027.69,38918.08627,0 -1735347300000,6.453,6.462,6.447,6.459,7142.40,1735347599999,46109.02304,482,3090.94,19955.41479,0 -1735347600000,6.459,6.472,6.447,6.454,22094.29,1735347899999,142816.81162,911,9850.27,63663.61600,0 -1735347900000,6.455,6.465,6.454,6.458,11853.96,1735348199999,76571.81357,604,6205.75,40089.64817,0 -1735348200000,6.458,6.458,6.450,6.454,11849.23,1735348499999,76476.17434,529,8707.76,56204.72153,0 -1735348500000,6.454,6.454,6.426,6.434,17347.65,1735348799999,111695.91017,813,6694.42,43094.34120,0 -1735348800000,6.434,6.437,6.407,6.413,56024.44,1735349099999,359992.32868,1230,37038.95,238137.66199,0 -1735349100000,6.414,6.432,6.411,6.418,21573.58,1735349399999,138453.38207,819,14854.59,95325.46576,0 -1735349400000,6.419,6.419,6.401,6.405,33988.85,1735349699999,217851.13853,1098,13245.78,84900.30280,0 -1735349700000,6.406,6.455,6.405,6.449,46392.94,1735349999999,298821.42964,1091,21730.62,139818.24312,0 -1735350000000,6.449,6.463,6.446,6.449,40424.83,1735350299999,261006.25657,1075,11379.78,73483.78927,0 -1735350300000,6.450,6.467,6.448,6.460,10865.28,1735350599999,70150.68473,740,6270.88,40488.55161,0 -1735350600000,6.458,6.458,6.425,6.428,32893.71,1735350899999,211705.82120,1034,22180.75,142675.76381,0 -1735350900000,6.426,6.441,6.424,6.437,10852.07,1735351199999,69796.15860,633,6348.94,40840.87737,0 -1735351200000,6.436,6.461,6.433,6.460,18744.58,1735351499999,120835.12627,761,6734.31,43422.57879,0 -1735351500000,6.459,6.461,6.452,6.452,16884.98,1735351799999,109025.31287,579,6197.50,40018.02601,0 -1735351800000,6.453,6.469,6.453,6.464,7714.21,1735352099999,49847.13850,508,4614.84,29815.37091,0 -1735352100000,6.463,6.463,6.443,6.451,14688.71,1735352399999,94811.52018,628,3870.86,24984.66706,0 -1735352400000,6.451,6.464,6.450,6.459,19720.94,1735352699999,127339.33492,534,3539.14,22856.86019,0 -1735352700000,6.458,6.460,6.451,6.451,9634.92,1735352999999,62203.87422,415,5598.28,36144.39466,0 -1735353000000,6.451,6.477,6.445,6.472,11548.04,1735353299999,74633.02032,778,6928.31,44789.10665,0 -1735353300000,6.472,6.473,6.446,6.449,17052.73,1735353599999,110083.62964,711,9511.52,61430.95783,0 -1735353600000,6.448,6.460,6.445,6.459,6997.38,1735353899999,45158.16735,477,4183.54,27003.55410,0 -1735353900000,6.458,6.458,6.432,6.434,11747.62,1735354199999,75663.76657,756,6638.31,42753.00597,0 -1735354200000,6.433,6.433,6.420,6.422,14040.14,1735354499999,90191.32735,718,7846.25,50399.17137,0 -1735354500000,6.422,6.436,6.422,6.424,8964.14,1735354799999,57633.13382,541,4776.41,30713.81298,0 -1735354800000,6.424,6.443,6.424,6.441,16482.97,1735355099999,106104.48391,664,9713.10,62513.75463,0 -1735355100000,6.442,6.448,6.429,6.445,7787.74,1735355399999,50127.35905,625,4266.68,27464.40960,0 -1735355400000,6.446,6.459,6.445,6.451,20801.24,1735355699999,134175.81905,681,16243.91,104770.54872,0 -1735355700000,6.451,6.465,6.449,6.449,11253.65,1735355999999,72689.03946,523,6796.53,43902.45075,0 -1735356000000,6.450,6.465,6.448,6.458,22744.87,1735356299999,146849.00145,592,7593.56,49038.44698,0 -1735356300000,6.457,6.469,6.455,6.459,7867.00,1735356599999,50832.88092,460,4848.96,31336.51990,0 -1735356600000,6.460,6.471,6.459,6.466,7796.02,1735356899999,50399.24818,442,4392.52,28397.59598,0 -1735356900000,6.466,6.475,6.466,6.471,8046.90,1735357199999,52071.50161,461,4275.67,27670.43163,0 -1735357200000,6.470,6.485,6.469,6.475,15257.46,1735357499999,98858.49841,629,8759.17,56752.42765,0 -1735357500000,6.474,6.474,6.457,6.469,19422.14,1735357799999,125510.90372,745,5320.03,34382.75891,0 -1735357800000,6.469,6.476,6.466,6.472,9489.64,1735358099999,61405.88627,425,7187.51,46508.02192,0 -1735358100000,6.471,6.478,6.471,6.474,3654.04,1735358399999,23655.51033,332,2447.03,15842.26438,0 -1735358400000,6.473,6.478,6.459,6.467,18619.26,1735358699999,120429.43884,677,8811.04,56985.79026,0 -1735358700000,6.467,6.475,6.461,6.470,7458.52,1735358999999,48221.01610,569,4691.45,30331.10549,0 -1735359000000,6.469,6.469,6.459,6.462,6117.88,1735359299999,39545.80628,498,2828.56,18285.86267,0 -1735359300000,6.462,6.467,6.454,6.463,12184.21,1735359599999,78698.19432,629,6557.96,42361.35545,0 -1735359600000,6.464,6.464,6.448,6.451,17307.64,1735359899999,111688.68930,732,3910.94,25236.62111,0 -1735359900000,6.450,6.461,6.448,6.454,13559.76,1735360199999,87524.18767,599,3928.28,25354.13222,0 -1735360200000,6.455,6.460,6.437,6.441,8861.38,1735360499999,57146.09723,621,2976.16,19195.50062,0 -1735360500000,6.442,6.451,6.438,6.438,7960.92,1735360799999,51304.33408,594,2718.02,17517.05693,0 -1735360800000,6.438,6.444,6.435,6.441,6640.04,1735361099999,42754.71820,539,3455.93,22253.72944,0 -1735361100000,6.442,6.453,6.439,6.449,6945.06,1735361399999,44767.25722,542,3396.98,21898.87866,0 -1735361400000,6.449,6.454,6.446,6.448,9010.45,1735361699999,58120.00887,454,6089.90,39283.54903,0 -1735361700000,6.448,6.456,6.448,6.451,15797.38,1735361999999,101947.94325,492,12292.83,79338.49313,0 -1735362000000,6.451,6.487,6.451,6.468,17946.59,1735362299999,116150.98554,859,10721.22,69376.86746,0 -1735362300000,6.468,6.479,6.467,6.475,13420.06,1735362599999,86877.16600,574,5723.05,37047.86408,0 -1735362600000,6.475,6.480,6.467,6.472,14965.13,1735362899999,96870.76822,671,4132.67,26753.31483,0 -1735362900000,6.472,6.487,6.472,6.480,8084.92,1735363199999,52392.80685,531,5176.02,33540.31060,0 -1735363200000,6.480,6.492,6.480,6.484,9974.65,1735363499999,64707.87429,531,5990.63,38868.41250,0 -1735363500000,6.485,6.489,6.475,6.477,17428.03,1735363799999,113007.85698,515,1978.35,12825.61792,0 -1735363800000,6.477,6.487,6.467,6.486,15834.96,1735364099999,102561.12587,773,8131.80,52688.18026,0 -1735364100000,6.486,6.492,6.481,6.484,18548.45,1735364399999,120329.67536,552,4283.87,27793.57872,0 -1735364400000,6.483,6.485,6.477,6.484,4776.90,1735364699999,30960.09629,330,2105.89,13648.26113,0 -1735364700000,6.484,6.502,6.483,6.483,14606.45,1735364999999,94867.94479,685,7534.76,48939.79645,0 -1735365000000,6.482,6.487,6.470,6.473,12038.45,1735365299999,77969.57238,530,4239.00,27455.83181,0 -1735365300000,6.473,6.477,6.471,6.475,3651.85,1735365599999,23641.95235,299,2746.30,17780.08554,0 -1735365600000,6.476,6.483,6.472,6.473,10671.60,1735365899999,69138.91645,490,3410.62,22094.32780,0 -1735365900000,6.473,6.478,6.463,6.463,11458.97,1735366199999,74128.17759,565,4642.74,30037.44871,0 -1735366200000,6.462,6.468,6.455,6.466,7787.19,1735366499999,50297.35598,541,4118.36,26601.37239,0 -1735366500000,6.466,6.469,6.449,6.455,8946.06,1735366799999,57778.17797,536,3592.20,23204.81461,0 -1735366800000,6.455,6.461,6.451,6.455,7470.01,1735367099999,48228.41781,424,4343.49,28046.71628,0 -1735367100000,6.455,6.455,6.441,6.444,11275.44,1735367399999,72687.81047,569,4149.41,26748.26706,0 -1735367400000,6.443,6.453,6.431,6.439,16893.10,1735367699999,108787.94430,741,9827.14,63303.29895,0 -1735367700000,6.439,6.441,6.420,6.421,17433.97,1735367999999,112081.31684,703,4532.94,29144.01081,0 -1735368000000,6.421,6.432,6.418,6.418,12856.19,1735368299999,82593.11144,638,6005.59,38584.92248,0 -1735368300000,6.419,6.429,6.416,6.423,13614.23,1735368599999,87415.60950,673,8343.86,53577.92017,0 -1735368600000,6.422,6.430,6.412,6.428,53663.53,1735368899999,344768.72730,1092,35461.28,227834.43083,0 -1735368900000,6.427,6.430,6.422,6.426,7853.81,1735369199999,50459.31765,515,3195.40,20529.01410,0 -1735369200000,6.425,6.452,6.424,6.451,29914.99,1735369499999,192618.06359,930,22105.92,142347.48395,0 -1735369500000,6.452,6.453,6.439,6.450,14592.55,1735369799999,94084.73022,531,8826.69,56915.20764,0 -1735369800000,6.449,6.454,6.446,6.452,4716.70,1735370099999,30424.27687,417,2290.37,14774.46660,0 -1735370100000,6.453,6.455,6.433,6.442,14034.63,1735370399999,90400.00223,654,8566.79,55185.83145,0 -1735370400000,6.442,6.455,6.442,6.450,18473.17,1735370699999,119136.08354,449,12029.25,77588.52679,0 -1735370700000,6.450,6.450,6.433,6.443,20792.07,1735370999999,133874.39968,604,8527.97,54914.81018,0 -1735371000000,6.444,6.449,6.432,6.443,8349.00,1735371299999,53781.38451,471,5411.78,34861.68792,0 -1735371300000,6.443,6.445,6.435,6.435,8074.28,1735371599999,51985.07187,399,2525.73,16266.24140,0 -1735371600000,6.434,6.435,6.421,6.426,16209.00,1735371899999,104213.03371,598,5941.37,38193.48811,0 -1735371900000,6.426,6.427,6.406,6.406,53284.63,1735372199999,341901.67896,1021,38618.09,247835.54464,0 -1735372200000,6.406,6.420,6.401,6.407,22228.50,1735372499999,142468.34889,780,12366.98,79266.89309,0 -1735372500000,6.408,6.416,6.405,6.410,17227.06,1735372799999,110399.46086,571,5424.28,34768.17386,0 -1735372800000,6.410,6.434,6.407,6.425,30412.47,1735373099999,195444.84414,1020,11329.12,72769.89427,0 -1735373100000,6.425,6.438,6.425,6.426,7038.50,1735373399999,45273.77339,589,3943.80,25368.98093,0 -1735373400000,6.425,6.435,6.422,6.434,20368.65,1735373699999,130940.78053,811,10482.39,67383.29110,0 -1735373700000,6.434,6.445,6.433,6.440,20449.54,1735373999999,131705.88661,677,14385.50,92652.65198,0 -1735374000000,6.440,6.442,6.421,6.439,11001.86,1735374299999,70771.33262,650,3855.53,24807.32559,0 -1735374300000,6.440,6.448,6.438,6.443,13196.95,1735374599999,85027.71503,564,3849.38,24806.13373,0 -1735374600000,6.442,6.448,6.423,6.429,20673.68,1735374899999,132999.65989,661,5597.67,36038.54207,0 -1735374900000,6.430,6.442,6.430,6.442,13004.97,1735375199999,83728.02655,483,9858.57,63477.59634,0 -1735375200000,6.442,6.455,6.441,6.446,32462.26,1735375499999,209355.63172,707,18153.91,117087.67359,0 -1735375500000,6.446,6.450,6.439,6.447,12395.42,1735375799999,79872.46116,490,3091.11,19925.19845,0 -1735375800000,6.446,6.467,6.446,6.457,18108.67,1735376099999,116986.03762,591,9712.15,62746.21168,0 -1735376100000,6.458,6.463,6.455,6.460,12994.64,1735376399999,83942.39285,470,7144.38,46153.74009,0 -1735376400000,6.460,6.476,6.457,6.462,27681.13,1735376699999,179083.51151,773,10444.55,67563.01650,0 -1735376700000,6.463,6.480,6.461,6.461,26900.35,1735376999999,174075.22188,750,15118.34,97849.21621,0 -1735377000000,6.461,6.464,6.448,6.451,13079.69,1735377299999,84463.23007,699,3882.03,25080.91481,0 -1735377300000,6.452,6.467,6.452,6.465,11648.52,1735377599999,75279.92085,573,5328.94,34437.11617,0 -1735377600000,6.466,6.477,6.465,6.466,9376.17,1735377899999,60661.21631,533,2669.90,17277.59803,0 -1735377900000,6.466,6.474,6.457,6.460,9792.69,1735378199999,63308.37856,581,4467.75,28883.18162,0 -1735378200000,6.461,6.471,6.457,6.460,22448.42,1735378499999,145065.83318,607,3778.83,24433.52874,0 -1735378500000,6.460,6.470,6.459,6.459,15278.75,1735378799999,98736.62652,552,3764.53,24333.79643,0 -1735378800000,6.461,6.462,6.454,6.456,8970.39,1735379099999,57927.66393,430,2794.37,18046.36176,0 -1735379100000,6.456,6.468,6.456,6.467,7990.49,1735379399999,51631.89007,463,5379.51,34761.98770,0 -1735379400000,6.466,6.474,6.460,6.468,30615.21,1735379699999,197956.47320,713,7967.03,51531.92926,0 -1735379700000,6.468,6.469,6.455,6.456,7790.48,1735379999999,50355.35725,419,2529.07,16348.45079,0 -1735380000000,6.457,6.469,6.454,6.454,17148.38,1735380299999,110844.75105,573,7380.76,47709.82280,0 -1735380300000,6.455,6.456,6.442,6.447,16417.01,1735380599999,105868.62849,612,8730.32,56302.21693,0 -1735380600000,6.447,6.448,6.433,6.433,12723.01,1735380899999,81978.61425,492,4490.02,28938.93164,0 -1735380900000,6.433,6.435,6.408,6.412,127279.46,1735381199999,817033.56971,1850,38132.33,244854.16095,0 -1735381200000,6.412,6.435,6.409,6.428,24794.13,1735381499999,159209.67220,718,14420.11,92596.36457,0 -1735381500000,6.426,6.438,6.424,6.429,10690.64,1735381799999,68757.77516,505,5015.97,32255.79045,0 -1735381800000,6.428,6.435,6.419,6.420,15298.81,1735382099999,98319.52889,823,5787.07,37186.59887,0 -1735382100000,6.420,6.426,6.413,6.422,23912.70,1735382399999,153448.24957,784,8076.04,51835.26856,0 -1735382400000,6.420,6.424,6.410,6.421,17128.17,1735382699999,109925.68940,610,9466.97,60761.81959,0 -1735382700000,6.421,6.432,6.418,6.429,17216.95,1735382999999,110577.49082,610,9960.37,63968.41577,0 -1735383000000,6.428,6.432,6.419,6.429,12357.07,1735383299999,79420.60406,427,10648.77,68442.41852,0 -1735383300000,6.428,6.428,6.406,6.412,13467.54,1735383599999,86388.55858,567,7866.33,50445.02392,0 -1735383600000,6.411,6.431,6.409,6.425,18614.19,1735383899999,119453.93775,632,11946.14,76660.67048,0 -1735383900000,6.424,6.428,6.418,6.421,15963.91,1735384199999,102521.91624,528,7242.38,46511.53444,0 -1735384200000,6.421,6.421,6.411,6.416,20867.55,1735384499999,133901.04361,523,9275.13,59516.01470,0 -1735384500000,6.416,6.436,6.414,6.428,16114.48,1735384799999,103580.75924,542,9889.23,63580.05450,0 -1735384800000,6.427,6.436,6.420,6.431,10925.07,1735385099999,70246.98585,501,7030.16,45204.20106,0 -1735385100000,6.431,6.443,6.429,6.442,9511.06,1735385399999,61220.89987,489,6427.47,41375.06652,0 -1735385400000,6.442,6.450,6.431,6.442,16889.16,1735385699999,108804.91601,582,10542.12,67939.11264,0 -1735385700000,6.442,6.447,6.436,6.441,20849.50,1735385999999,134331.99329,609,4187.01,26974.67026,0 -1735386000000,6.441,6.445,6.437,6.437,20583.99,1735386299999,132574.74053,677,3569.26,22989.76771,0 -1735386300000,6.440,6.442,6.430,6.435,15085.88,1735386599999,97107.76486,662,4796.62,30876.88049,0 -1735386600000,6.436,6.442,6.431,6.438,7868.80,1735386899999,50648.37722,416,4138.44,26637.96423,0 -1735386900000,6.439,6.450,6.436,6.437,19977.00,1735387199999,128708.77378,634,7184.25,46297.99201,0 -1735387200000,6.437,6.447,6.430,6.444,44821.47,1735387499999,288548.64680,946,10500.64,67616.10460,0 -1735387500000,6.443,6.458,6.443,6.447,18940.75,1735387799999,122192.29645,783,9958.91,64251.99666,0 -1735387800000,6.446,6.460,6.445,6.453,50107.45,1735388099999,323439.45374,974,34302.40,221414.11258,0 -1735388100000,6.454,6.457,6.434,6.440,13714.01,1735388399999,88346.44889,723,6996.84,45090.19591,0 -1735388400000,6.440,6.444,6.431,6.431,22077.72,1735388699999,142156.11286,579,7648.19,49250.49436,0 -1735388700000,6.431,6.431,6.416,6.417,21115.66,1735388999999,135619.43609,712,8519.86,54710.46630,0 -1735389000000,6.417,6.425,6.406,6.417,21190.96,1735389299999,135939.42661,799,10932.12,70150.74643,0 -1735389300000,6.416,6.426,6.408,6.424,11087.95,1735389599999,71148.12481,690,6615.96,42460.07509,0 -1735389600000,6.425,6.430,6.410,6.411,13873.83,1735389899999,89062.12148,602,9091.33,58374.79339,0 -1735389900000,6.411,6.415,6.401,6.406,20711.06,1735390199999,132738.75508,826,9289.13,59539.36643,0 -1735390200000,6.405,6.410,6.389,6.390,43111.31,1735390499999,275820.03640,1128,10970.60,70208.26893,0 -1735390500000,6.389,6.397,6.380,6.393,59593.19,1735390799999,380671.03080,1262,29368.99,187656.98596,0 -1735390800000,6.392,6.425,6.389,6.405,68304.18,1735391099999,437960.72900,1545,31435.52,201449.48594,0 -1735391100000,6.404,6.425,6.404,6.424,20681.15,1735391399999,132705.27339,703,11285.20,72410.09607,0 -1735391400000,6.425,6.435,6.424,6.427,12056.82,1735391699999,77530.34640,674,6408.94,41217.10286,0 -1735391700000,6.427,6.439,6.426,6.439,15784.14,1735391999999,101534.64538,724,8259.89,53139.63233,0 -1735392000000,6.440,6.474,6.438,6.468,36993.08,1735392299999,238690.72873,1098,25182.01,162502.06511,0 -1735392300000,6.468,6.469,6.452,6.458,22426.84,1735392599999,144823.73045,723,10438.35,67395.29341,0 -1735392600000,6.458,6.481,6.450,6.480,39640.74,1735392899999,256136.95133,1071,21787.92,140794.49387,0 -1735392900000,6.481,6.492,6.478,6.482,34112.86,1735393199999,221225.88997,913,20791.01,134837.00401,0 -1735393200000,6.481,6.488,6.455,6.457,40437.12,1735393499999,261696.36062,1150,10785.00,69823.04307,0 -1735393500000,6.457,6.467,6.434,6.446,31078.63,1735393799999,200492.35280,1204,12483.73,80533.72378,0 -1735393800000,6.446,6.466,6.446,6.454,20433.15,1735394099999,131904.02906,808,8667.82,55969.14174,0 -1735394100000,6.454,6.487,6.454,6.486,23453.89,1735394399999,151842.79380,941,18406.54,119173.60256,0 -1735394400000,6.485,6.513,6.483,6.492,66812.74,1735394699999,434337.13902,1756,45121.26,293362.32355,0 -1735394700000,6.493,6.498,6.481,6.495,29497.85,1735394999999,191417.90785,1035,13001.27,84390.51659,0 -1735395000000,6.495,6.531,6.493,6.529,70363.65,1735395299999,458232.67219,1546,35168.14,229184.42648,0 -1735395300000,6.528,6.566,6.527,6.551,106566.83,1735395599999,698066.59943,2350,68713.75,450188.41684,0 -1735395600000,6.552,6.573,6.533,6.569,58116.94,1735395899999,381194.09013,1494,35291.73,231560.94305,0 -1735395900000,6.569,6.569,6.531,6.531,31700.84,1735396199999,207748.68941,1069,10275.57,67402.55471,0 -1735396200000,6.530,6.541,6.509,6.526,39735.46,1735396499999,259154.62208,1500,16782.76,109476.92760,0 -1735396500000,6.526,6.529,6.498,6.499,24010.02,1735396799999,156373.37367,1093,6993.52,45582.82526,0 -1735396800000,6.499,6.504,6.484,6.491,37740.92,1735397099999,244988.64989,1186,11585.25,75199.66796,0 -1735397100000,6.492,6.511,6.475,6.486,33377.76,1735397399999,216763.19841,1460,12794.52,83089.53145,0 -1735397400000,6.487,6.487,6.465,6.473,23798.28,1735397699999,154060.41348,1000,6013.84,38933.77463,0 -1735397700000,6.472,6.492,6.471,6.492,26584.98,1735397999999,172336.42894,842,18106.38,117372.75679,0 -1735398000000,6.492,6.523,6.492,6.520,54376.70,1735398299999,353821.99028,1728,34553.62,224839.86155,0 -1735398300000,6.518,6.552,6.516,6.549,48849.30,1735398599999,319453.16923,1575,28948.32,189257.18513,0 -1735398600000,6.548,6.548,6.518,6.528,25017.70,1735398899999,163376.29542,1086,8001.84,52234.56329,0 -1735398900000,6.528,6.536,6.515,6.530,19319.94,1735399199999,126085.04290,766,10986.53,71713.82195,0 -1735399200000,6.530,6.558,6.530,6.550,20922.07,1735399499999,137038.54332,807,10345.02,67756.89831,0 -1735399500000,6.551,6.556,6.543,6.547,8486.81,1735399799999,55577.54087,564,3687.75,24152.42712,0 -1735399800000,6.547,6.560,6.535,6.535,14736.30,1735400099999,96491.23772,702,7155.32,46871.71922,0 -1735400100000,6.534,6.538,6.519,6.521,12927.59,1735400399999,84391.93669,683,3467.52,22632.58565,0 -1735400400000,6.521,6.529,6.521,6.527,7189.49,1735400699999,46914.19387,456,2744.61,17910.31213,0 -1735400700000,6.527,6.529,6.505,6.509,21496.19,1735400999999,139974.88673,780,10626.44,69194.63168,0 -1735401000000,6.510,6.513,6.496,6.499,16692.26,1735401299999,108556.08860,721,9944.13,64676.49066,0 -1735401300000,6.500,6.501,6.480,6.491,21032.90,1735401599999,136424.75631,918,9246.76,59983.67021,0 -1735401600000,6.490,6.507,6.485,6.495,24536.74,1735401899999,159407.38033,1107,13137.74,85353.33141,0 -1735401900000,6.493,6.501,6.474,6.489,22819.17,1735402199999,147988.18978,893,9887.31,64127.21991,0 -1735402200000,6.489,6.495,6.465,6.469,34725.18,1735402499999,224865.17804,1042,6997.32,45340.85486,0 -1735402500000,6.468,6.501,6.460,6.498,33378.03,1735402799999,216367.89340,1304,15176.60,98443.60008,0 -1735402800000,6.497,6.498,6.482,6.489,19212.09,1735403099999,124699.77835,688,7860.34,51008.97799,0 -1735403100000,6.488,6.502,6.479,6.497,27112.02,1735403399999,176059.14490,672,8514.51,55270.62801,0 -1735403400000,6.497,6.526,6.495,6.520,15589.98,1735403699999,101424.46590,756,11653.39,75807.90663,0 -1735403700000,6.519,6.527,6.510,6.522,12202.49,1735403999999,79530.29596,550,6601.33,43027.50895,0 -1735404000000,6.522,6.538,6.517,6.518,9785.86,1735404299999,63882.70059,648,6142.38,40106.22959,0 -1735404300000,6.518,6.534,6.511,6.534,22435.94,1735404599999,146387.08416,729,11949.99,77974.80345,0 -1735404600000,6.533,6.546,6.528,6.545,17443.23,1735404899999,114085.22954,624,11123.43,72757.58100,0 -1735404900000,6.544,6.556,6.544,6.554,14891.35,1735405199999,97536.65825,566,7615.69,49884.66275,0 -1735405200000,6.555,6.566,6.543,6.546,22068.34,1735405499999,144720.21383,1066,14573.92,95587.30445,0 -1735405500000,6.545,6.594,6.545,6.587,30813.50,1735405799999,202781.31209,1216,16412.02,108001.24331,0 -1735405800000,6.586,6.590,6.568,6.585,21772.65,1735406099999,143259.96874,1019,10964.89,72166.09638,0 -1735406100000,6.585,6.590,6.578,6.584,14905.30,1735406399999,98144.33555,755,7550.22,49719.07811,0 -1735406400000,6.585,6.627,6.585,6.612,69367.39,1735406699999,458605.10336,2021,43466.85,287435.75394,0 -1735406700000,6.611,6.617,6.601,6.604,15496.03,1735406999999,102421.25411,778,5407.19,35745.54782,0 -1735407000000,6.605,6.620,6.591,6.593,31160.36,1735407299999,206046.88459,990,13930.06,92115.26095,0 -1735407300000,6.592,6.600,6.582,6.592,18204.17,1735407599999,120002.38352,815,8353.71,55081.70694,0 -1735407600000,6.592,6.606,6.585,6.587,13076.45,1735407899999,86202.81367,697,5386.48,35519.62506,0 -1735407900000,6.586,6.602,6.583,6.590,13646.73,1735408199999,89961.80448,801,6372.78,42008.41404,0 -1735408200000,6.589,6.596,6.572,6.581,14601.49,1735408499999,96105.59248,690,5350.84,35232.14372,0 -1735408500000,6.581,6.591,6.580,6.583,7777.80,1735408799999,51209.43919,400,4378.14,28828.59622,0 -1735408800000,6.583,6.595,6.569,6.572,29450.81,1735409099999,193991.38760,876,7518.75,49535.01648,0 -1735409100000,6.571,6.574,6.556,6.566,18605.85,1735409399999,122165.52168,712,9747.48,64014.77648,0 -1735409400000,6.566,6.569,6.557,6.560,12442.05,1735409699999,81639.52047,569,4352.68,28559.19311,0 -1735409700000,6.561,6.566,6.556,6.559,6406.52,1735409999999,42037.18277,549,4123.23,27055.95787,0 -1735410000000,6.558,6.568,6.552,6.562,16195.33,1735410299999,106238.94871,508,9972.04,65422.04364,0 -1735410300000,6.562,6.579,6.562,6.571,15000.51,1735410599999,98580.00174,735,7336.86,48224.91045,0 -1735410600000,6.572,6.575,6.555,6.559,7504.75,1735410899999,49249.26375,658,2906.84,19083.25616,0 -1735410900000,6.558,6.559,6.544,6.546,16965.16,1735411199999,111108.60327,571,5980.83,39178.03766,0 -1735411200000,6.548,6.552,6.533,6.541,27105.34,1735411499999,177227.84550,671,6174.32,40384.07366,0 -1735411500000,6.541,6.550,6.534,6.539,17576.66,1735411799999,114974.80301,575,7922.17,51837.54191,0 -1735411800000,6.539,6.547,6.534,6.544,9003.87,1735412099999,58886.36778,403,4775.08,31227.48553,0 -1735412100000,6.545,6.549,6.535,6.537,10305.49,1735412399999,67393.92968,401,4809.73,31461.28028,0 -1735412400000,6.537,6.545,6.530,6.545,16682.04,1735412699999,109049.74688,601,9301.95,60820.35945,0 -1735412700000,6.544,6.547,6.537,6.537,15462.95,1735412999999,101185.47027,490,7220.02,47244.82849,0 -1735413000000,6.536,6.537,6.531,6.531,12702.97,1735413299999,82998.12826,493,5344.32,34918.27904,0 -1735413300000,6.531,6.534,6.517,6.530,12705.58,1735413599999,82919.14714,651,4202.66,27422.99226,0 -1735413600000,6.529,6.534,6.513,6.514,7445.32,1735413899999,48554.63125,472,1836.47,11984.06677,0 -1735413900000,6.515,6.526,6.515,6.523,9794.21,1735414199999,63866.91769,506,7105.10,46331.58578,0 -1735414200000,6.523,6.541,6.520,6.539,15538.44,1735414499999,101508.49468,599,11798.07,77077.34934,0 -1735414500000,6.540,6.547,6.529,6.538,15483.55,1735414799999,101272.43525,586,7653.22,50045.15151,0 -1735414800000,6.539,6.541,6.530,6.537,10137.75,1735415099999,66247.45300,489,5196.83,33966.75673,0 -1735415100000,6.538,6.538,6.528,6.536,11334.80,1735415399999,74054.11520,455,7335.28,47927.77693,0 -1735415400000,6.537,6.540,6.532,6.532,6230.17,1735415699999,40722.46068,337,4290.25,28044.28141,0 -1735415700000,6.532,6.540,6.530,6.540,3733.12,1735415999999,24392.44009,263,3218.74,21031.51977,0 -1735416000000,6.539,6.556,6.527,6.527,27731.99,1735416299999,181477.69405,815,20372.62,133330.12420,0 -1735416300000,6.527,6.532,6.520,6.531,8810.50,1735416599999,57498.96718,530,2569.09,16768.54348,0 -1735416600000,6.531,6.536,6.523,6.530,7970.11,1735416899999,52061.03583,496,5610.32,36648.70844,0 -1735416900000,6.531,6.537,6.523,6.528,11149.40,1735417199999,72802.49408,507,3667.38,23949.18716,0 -1735417200000,6.529,6.539,6.524,6.531,25993.42,1735417499999,169822.56913,658,18723.87,122329.62935,0 -1735417500000,6.531,6.538,6.527,6.529,43442.35,1735417799999,283776.60137,699,13185.76,86118.04638,0 -1735417800000,6.528,6.545,6.526,6.545,17212.16,1735418099999,112484.47400,618,13096.62,85582.52689,0 -1735418100000,6.545,6.552,6.540,6.545,7717.16,1735418399999,50526.41989,452,5359.52,35093.11891,0 -1735418400000,6.546,6.559,6.545,6.546,13867.78,1735418699999,90853.56051,517,9882.92,64752.31040,0 -1735418700000,6.547,6.555,6.539,6.545,41495.87,1735418999999,271615.55396,712,9909.00,64840.46876,0 -1735419000000,6.546,6.564,6.545,6.547,24393.03,1735419299999,159856.15517,560,15632.42,102446.02983,0 -1735419300000,6.547,6.557,6.546,6.557,4371.83,1735419599999,28639.88387,285,2905.27,19033.65156,0 -1735419600000,6.558,6.565,6.548,6.550,16807.36,1735419899999,110227.83537,505,9991.43,65548.57929,0 -1735419900000,6.550,6.559,6.543,6.543,7676.38,1735420199999,50278.56158,441,2885.00,18900.57000,0 -1735420200000,6.543,6.552,6.542,6.552,6657.52,1735420499999,43591.98204,534,3044.98,19937.33065,0 -1735420500000,6.552,6.560,6.549,6.558,6870.07,1735420799999,45037.04073,612,4022.52,26369.94418,0 -1735420800000,6.558,6.560,6.548,6.559,5498.19,1735421099999,36036.00183,486,2861.92,18753.48698,0 -1735421100000,6.559,6.560,6.545,6.551,3204.95,1735421399999,20998.21198,362,1483.39,9718.90859,0 -1735421400000,6.551,6.561,6.548,6.561,7587.73,1735421699999,49723.16481,467,3039.16,19922.02862,0 -1735421700000,6.561,6.583,6.558,6.582,23816.88,1735421999999,156496.67469,654,17550.91,115335.45360,0 -1735422000000,6.581,6.582,6.574,6.576,13086.71,1735422299999,86072.23042,675,4874.23,32057.19007,0 -1735422300000,6.576,6.580,6.571,6.580,9810.20,1735422599999,64490.11897,472,2595.77,17066.02309,0 -1735422600000,6.580,6.598,6.578,6.593,21855.84,1735422899999,144076.69550,627,17177.03,113233.88717,0 -1735422900000,6.593,6.607,6.593,6.606,12556.79,1735423199999,82889.63320,505,5767.91,38081.50847,0 -1735423200000,6.606,6.609,6.591,6.595,22928.09,1735423499999,151345.38785,690,12623.98,83335.29297,0 -1735423500000,6.594,6.601,6.587,6.594,11153.49,1735423799999,73534.67402,539,6170.41,40690.13467,0 -1735423800000,6.595,6.615,6.592,6.615,17244.18,1735424099999,113874.51624,581,12083.81,79814.76714,0 -1735424100000,6.616,6.623,6.608,6.614,18456.05,1735424399999,122102.17459,713,10902.91,72144.77044,0 -1735424400000,6.615,6.627,6.615,6.627,22435.57,1735424699999,148570.65312,494,13197.48,87406.31134,0 -1735424700000,6.627,6.646,6.624,6.628,17834.95,1735424999999,118349.20649,739,11695.06,77612.60503,0 -1735425000000,6.627,6.635,6.603,6.606,13817.86,1735425299999,91463.55677,664,5239.61,34705.87910,0 -1735425300000,6.606,6.620,6.601,6.620,9936.40,1735425599999,65668.72170,508,6044.47,39948.38957,0 -1735425600000,6.619,6.629,6.618,6.628,13696.18,1735425899999,90755.35484,597,9922.96,65754.59805,0 -1735425900000,6.628,6.637,6.628,6.637,3449.90,1735426199999,22878.66348,365,1465.29,9716.62160,0 -1735426200000,6.637,6.676,6.637,6.669,46554.71,1735426499999,310229.47401,1378,27616.98,184013.18004,0 -1735426500000,6.669,6.675,6.644,6.652,25369.38,1735426799999,168940.30631,805,13348.47,88914.50089,0 -1735426800000,6.654,6.657,6.628,6.632,36499.05,1735427099999,242451.90637,1306,9694.50,64379.32073,0 -1735427100000,6.632,6.641,6.621,6.631,15698.71,1735427399999,104122.75536,899,9051.97,60040.62701,0 -1735427400000,6.631,6.633,6.623,6.630,11865.83,1735427699999,78657.72772,794,4110.92,27249.57318,0 -1735427700000,6.630,6.631,6.616,6.616,13130.39,1735427999999,86946.72576,743,4993.00,33073.31263,0 -1735428000000,6.616,6.624,6.597,6.609,26828.31,1735428299999,177245.90859,921,7007.77,46304.39763,0 -1735428300000,6.608,6.616,6.603,6.612,7664.26,1735428599999,50646.65825,513,4390.13,29008.08415,0 -1735428600000,6.611,6.628,6.608,6.614,10753.76,1735428899999,71194.57141,659,4846.97,32087.80859,0 -1735428900000,6.615,6.620,6.600,6.606,5205.51,1735429199999,34400.24242,509,2712.81,17927.09605,0 -1735429200000,6.607,6.609,6.598,6.603,13787.17,1735429499999,91051.88432,735,4455.85,29428.60166,0 -1735429500000,6.603,6.614,6.603,6.608,6805.64,1735429799999,44985.40648,582,4314.07,28515.32945,0 -1735429800000,6.608,6.611,6.600,6.607,7533.41,1735430099999,49770.06583,410,3912.23,25848.50072,0 -1735430100000,6.607,6.618,6.604,6.612,6635.41,1735430399999,43871.31640,382,4543.43,30045.96818,0 -1735430400000,6.611,6.625,6.578,6.583,49272.58,1735430699999,325311.66099,1360,21538.38,142283.18121,0 -1735430700000,6.583,6.601,6.573,6.591,20344.72,1735430999999,133945.23131,955,12341.62,81259.36849,0 -1735431000000,6.591,6.613,6.586,6.603,18117.70,1735431299999,119625.88235,1103,10086.25,66592.41681,0 -1735431300000,6.602,6.609,6.581,6.583,19857.68,1735431599999,130915.90103,923,7715.07,50869.76108,0 -1735431600000,6.583,6.585,6.572,6.579,27307.02,1735431899999,179643.29353,746,14422.41,94882.38115,0 -1735431900000,6.579,6.589,6.578,6.580,8391.92,1735432199999,55254.17295,482,3910.37,25745.92973,0 -1735432200000,6.580,6.596,6.567,6.567,13618.97,1735432499999,89656.59833,842,5135.19,33810.27510,0 -1735432500000,6.567,6.582,6.563,6.576,25097.97,1735432799999,164896.27390,810,8409.52,55283.89994,0 -1735432800000,6.575,6.590,6.573,6.587,17339.22,1735433099999,114140.59379,858,11013.69,72507.58180,0 -1735433100000,6.587,6.589,6.565,6.577,17679.37,1735433399999,116242.46402,759,6586.72,43316.02546,0 -1735433400000,6.578,6.582,6.570,6.571,6803.91,1735433699999,44743.89364,373,3609.70,23740.70257,0 -1735433700000,6.571,6.578,6.566,6.577,4770.37,1735433999999,31353.34340,371,2781.92,18283.46286,0 -1735434000000,6.577,6.610,6.574,6.602,39206.38,1735434299999,258911.43046,912,17549.80,115864.99025,0 -1735434300000,6.603,6.604,6.585,6.586,26346.80,1735434599999,173742.86264,713,10452.96,68919.24001,0 -1735434600000,6.585,6.594,6.583,6.589,10480.10,1735434899999,69033.90680,617,4649.52,30629.55708,0 -1735434900000,6.589,6.595,6.573,6.573,17792.44,1735435199999,117158.21908,661,5868.22,38643.48493,0 -1735435200000,6.574,6.576,6.562,6.564,30223.73,1735435499999,198462.91497,562,16613.01,109071.55757,0 -1735435500000,6.565,6.582,6.565,6.581,9063.89,1735435799999,59600.19978,385,5451.20,35834.94853,0 -1735435800000,6.582,6.588,6.567,6.577,10764.59,1735436099999,70813.36322,524,7038.13,46300.34183,0 -1735436100000,6.579,6.583,6.571,6.577,6713.65,1735436399999,44156.04042,363,3828.32,25173.90376,0 -1735436400000,6.578,6.578,6.554,6.555,21050.22,1735436699999,138126.08984,791,6390.23,41926.62234,0 -1735436700000,6.556,6.558,6.541,6.552,14527.04,1735436999999,95144.17653,725,8498.60,55663.24711,0 -1735437000000,6.552,6.556,6.548,6.548,9260.81,1735437299999,60672.79606,470,3951.13,25888.76522,0 -1735437300000,6.548,6.555,6.546,6.552,11620.99,1735437599999,76127.55087,422,9041.43,59234.23422,0 -1735437600000,6.552,6.560,6.549,6.560,16097.00,1735437899999,105490.11034,485,11719.95,76807.00455,0 -1735437900000,6.561,6.563,6.552,6.561,7777.71,1735438199999,50997.78244,410,3280.78,21513.58325,0 -1735438200000,6.562,6.572,6.557,6.563,10415.49,1735438499999,68364.10291,580,5137.05,33714.67280,0 -1735438500000,6.564,6.572,6.555,6.572,12134.23,1735438799999,79652.74283,526,6530.47,42887.81914,0 -1735438800000,6.573,6.586,6.570,6.580,10069.52,1735439099999,66266.24643,420,3806.43,25039.76412,0 -1735439100000,6.579,6.584,6.577,6.578,3375.40,1735439399999,22210.96367,246,2142.97,14101.01753,0 -1735439400000,6.578,6.615,6.575,6.611,12645.95,1735439699999,83468.98187,605,7938.95,52391.18861,0 -1735439700000,6.610,6.612,6.596,6.601,18808.46,1735439999999,124143.65383,484,7415.93,48960.17888,0 -1735440000000,6.602,6.615,6.602,6.609,8802.80,1735440299999,58170.23522,497,4150.75,27427.67680,0 -1735440300000,6.609,6.619,6.605,6.611,15039.81,1735440599999,99441.10071,569,4922.61,32550.93019,0 -1735440600000,6.612,6.614,6.606,6.606,7640.98,1735440899999,50501.25448,359,2257.89,14924.22847,0 -1735440900000,6.606,6.609,6.600,6.607,4645.10,1735441199999,30674.88855,304,1947.55,12863.13729,0 -1735441200000,6.607,6.614,6.582,6.582,15353.92,1735441499999,101315.98380,636,6042.80,39887.77689,0 -1735441500000,6.582,6.611,6.582,6.604,41527.87,1735441799999,274193.17268,908,31215.35,206102.62827,0 -1735441800000,6.605,6.607,6.595,6.595,10119.13,1735442099999,66802.24351,530,4457.85,29432.13737,0 -1735442100000,6.595,6.610,6.594,6.600,8112.49,1735442399999,53561.86692,464,4641.73,30651.25844,0 -1735442400000,6.600,6.603,6.581,6.582,6286.27,1735442699999,41414.10793,322,1320.34,8707.86347,0 -1735442700000,6.583,6.608,6.581,6.602,19799.06,1735442999999,130543.56068,574,13623.57,89872.37286,0 -1735443000000,6.602,6.620,6.601,6.614,15685.22,1735443299999,103723.29854,536,12370.00,81800.87381,0 -1735443300000,6.613,6.626,6.610,6.615,9609.36,1735443599999,63603.37803,498,7236.99,47903.62168,0 -1735443600000,6.615,6.627,6.613,6.625,3814.37,1735443899999,25247.43243,330,2432.19,16100.40485,0 -1735443900000,6.624,6.635,6.614,6.631,8013.30,1735444199999,53101.35545,463,5673.00,37598.37890,0 -1735444200000,6.632,6.632,6.619,6.629,7744.72,1735444499999,51318.80383,337,3865.16,25611.28832,0 -1735444500000,6.628,6.639,6.628,6.639,19122.50,1735444799999,126885.37586,507,16024.40,106331.61434,0 -1735444800000,6.639,6.657,6.630,6.634,30636.82,1735445099999,203512.31455,947,20774.78,138000.08138,0 -1735445100000,6.634,6.638,6.628,6.631,10640.46,1735445399999,70563.48039,493,3103.03,20586.39806,0 -1735445400000,6.631,6.634,6.623,6.627,13493.40,1735445699999,89435.74808,545,4859.59,32215.08967,0 -1735445700000,6.626,6.632,6.619,6.621,10677.06,1735445999999,70746.82368,474,1899.05,12583.92831,0 -1735446000000,6.621,6.625,6.616,6.621,7923.09,1735446299999,52462.64160,369,3265.45,21621.80551,0 -1735446300000,6.621,6.626,6.609,6.613,15808.58,1735446599999,104551.85968,492,6728.42,44509.85054,0 -1735446600000,6.613,6.613,6.604,6.609,8683.51,1735446899999,57372.60426,477,4570.08,30193.98103,0 -1735446900000,6.610,6.623,6.608,6.610,7763.76,1735447199999,51361.42979,457,4964.27,32844.45279,0 -1735447200000,6.611,6.615,6.608,6.608,5347.57,1735447499999,35358.00383,321,2258.12,14932.08420,0 -1735447500000,6.609,6.616,6.605,6.615,4710.84,1735447799999,31138.46115,380,2919.82,19299.49316,0 -1735447800000,6.616,6.619,6.613,6.616,3036.58,1735448099999,20089.40597,295,1218.96,8064.35267,0 -1735448100000,6.615,6.616,6.608,6.613,3681.99,1735448399999,24350.05740,254,1296.99,8578.02573,0 -1735448400000,6.613,6.618,6.603,6.603,6874.55,1735448699999,45461.47324,422,2177.01,14398.49951,0 -1735448700000,6.603,6.607,6.596,6.606,9553.81,1735448999999,63061.02782,494,4594.77,30328.88661,0 -1735449000000,6.606,6.609,6.602,6.604,5578.05,1735449299999,36843.38217,410,2834.36,18721.09307,0 -1735449300000,6.604,6.617,6.599,6.611,4743.51,1735449599999,31348.62791,459,2742.65,18125.05398,0 -1735449600000,6.610,6.610,6.606,6.608,3213.30,1735449899999,21233.64954,258,2356.90,15574.52871,0 -1735449900000,6.607,6.614,6.606,6.609,2146.48,1735450199999,14187.53839,226,1070.70,7077.76927,0 -1735450200000,6.610,6.616,6.602,6.615,5172.16,1735450499999,34176.97067,445,2599.52,17180.66651,0 -1735450500000,6.615,6.619,6.612,6.612,6564.41,1735450799999,43426.19410,387,4402.25,29125.31307,0 -1735450800000,6.611,6.611,6.601,6.603,5563.36,1735451099999,36740.28019,328,1695.14,11194.23725,0 -1735451100000,6.603,6.609,6.597,6.602,3969.91,1735451399999,26214.67610,368,2101.58,13878.20188,0 -1735451400000,6.601,6.605,6.597,6.600,3220.74,1735451699999,21260.67547,288,1392.41,9191.89571,0 -1735451700000,6.601,6.603,6.599,6.602,2926.40,1735451999999,19316.78942,225,1665.32,10992.68452,0 -1735452000000,6.601,6.618,6.596,6.596,22026.23,1735452299999,145620.74655,617,14030.29,92767.62758,0 -1735452300000,6.596,6.599,6.575,6.575,29018.05,1735452599999,191106.55916,875,5275.40,34737.00521,0 -1735452600000,6.574,6.581,6.570,6.580,6650.91,1735452899999,43735.41993,403,4007.60,26354.04338,0 -1735452900000,6.578,6.578,6.567,6.577,5673.57,1735453199999,37291.30724,433,2773.88,18232.50287,0 -1735453200000,6.577,6.581,6.568,6.578,12708.28,1735453499999,83539.75451,403,9529.85,62647.36860,0 -1735453500000,6.579,6.594,6.574,6.592,5783.66,1735453799999,38072.43570,373,2747.14,18085.46179,0 -1735453800000,6.593,6.622,6.593,6.609,14996.18,1735454099999,99123.20051,671,6536.81,43192.86288,0 -1735454100000,6.608,6.613,6.600,6.601,20413.76,1735454399999,134861.63472,469,15426.29,101918.66511,0 -1735454400000,6.600,6.612,6.598,6.606,5727.66,1735454699999,37841.01165,376,2431.61,16064.01259,0 -1735454700000,6.605,6.624,6.594,6.612,367209.05,1735454999999,2428205.82272,3241,236929.62,1567342.85802,0 -1735455000000,6.612,6.634,6.593,6.623,421189.47,1735455299999,2784426.98660,3161,183383.57,1213249.24892,0 -1735455300000,6.622,6.625,6.611,6.616,29885.79,1735455599999,197774.05424,576,15243.15,100865.19073,0 -1735455600000,6.616,6.627,6.610,6.620,27776.28,1735455899999,183840.16404,785,16376.63,108399.79311,0 -1735455900000,6.619,6.643,6.618,6.634,25454.87,1735456199999,168898.76692,841,18015.12,119534.09551,0 -1735456200000,6.635,6.641,6.625,6.628,29067.74,1735456499999,192883.79632,628,22142.25,146949.48311,0 -1735456500000,6.628,6.636,6.619,6.623,75475.00,1735456799999,500268.68642,975,30235.96,200445.77630,0 -1735456800000,6.622,6.640,6.621,6.624,25695.42,1735457099999,170500.23372,523,10267.47,68095.19745,0 -1735457100000,6.624,6.632,6.621,6.623,6433.94,1735457399999,42632.68673,343,4139.30,27427.88386,0 -1735457400000,6.624,6.624,6.608,6.612,15918.46,1735457699999,105341.15758,651,5706.74,37765.01444,0 -1735457700000,6.611,6.623,6.608,6.610,12040.09,1735457999999,79627.28541,616,7274.87,48117.70509,0 -1735458000000,6.610,6.622,6.608,6.620,12092.91,1735458299999,80031.91539,554,5769.78,38179.96170,0 -1735458300000,6.619,6.639,6.619,6.630,12761.97,1735458599999,84631.17688,760,8543.09,56652.65744,0 -1735458600000,6.630,6.644,6.628,6.643,8304.76,1735458899999,55126.62605,452,5666.20,37613.73536,0 -1735458900000,6.642,6.651,6.641,6.648,18493.74,1735459199999,122926.37602,646,10269.15,68258.95303,0 -1735459200000,6.648,6.660,6.641,6.642,35082.59,1735459499999,233329.13847,843,13762.91,91553.82029,0 -1735459500000,6.642,6.644,6.635,6.635,8377.36,1735459799999,55617.75568,438,3622.64,24053.14303,0 -1735459800000,6.633,6.638,6.624,6.626,9023.14,1735460099999,59801.92898,473,3772.94,25007.71827,0 -1735460100000,6.626,6.630,6.609,6.628,12822.62,1735460399999,84872.24432,688,6875.53,45508.89918,0 -1735460400000,6.628,6.628,6.615,6.622,8538.18,1735460699999,56529.64539,544,6247.95,41368.36019,0 -1735460700000,6.622,6.623,6.603,6.608,19871.41,1735460999999,131331.36976,860,3661.40,24200.47690,0 -1735461000000,6.607,6.615,6.603,6.611,18712.94,1735461299999,123670.55142,765,7634.82,50464.33145,0 -1735461300000,6.610,6.611,6.596,6.596,12498.65,1735461599999,82506.91582,520,4536.23,29942.28600,0 -1735461600000,6.597,6.602,6.591,6.599,13420.45,1735461899999,88514.57752,639,6843.68,45143.81612,0 -1735461900000,6.599,6.608,6.593,6.595,15823.07,1735462199999,104437.18874,612,8402.68,55467.97559,0 -1735462200000,6.595,6.602,6.591,6.600,14201.44,1735462499999,93680.28293,552,9948.01,65629.11782,0 -1735462500000,6.600,6.603,6.593,6.599,6700.32,1735462799999,44202.44049,397,2253.82,14868.96844,0 -1735462800000,6.599,6.611,6.588,6.588,24908.96,1735463099999,164431.23894,730,7079.64,46735.44799,0 -1735463100000,6.589,6.591,6.582,6.587,17081.35,1735463399999,112511.16405,627,6937.78,45703.88882,0 -1735463400000,6.587,6.591,6.580,6.584,13055.16,1735463699999,85958.64855,505,4465.85,29412.50082,0 -1735463700000,6.582,6.584,6.571,6.574,21268.18,1735463999999,139877.56102,745,8162.19,53672.63012,0 -1735464000000,6.574,6.584,6.574,6.581,4956.66,1735464299999,32611.53107,310,2706.68,17809.68995,0 -1735464300000,6.581,6.597,6.580,6.594,10090.03,1735464599999,66501.18817,382,8373.91,55188.21052,0 -1735464600000,6.595,6.617,6.594,6.609,18825.83,1735464899999,124431.70516,638,10620.62,70196.34753,0 -1735464900000,6.610,6.612,6.590,6.591,17718.96,1735465199999,116937.71429,456,6389.75,42198.59363,0 -1735465200000,6.590,6.604,6.590,6.594,7137.14,1735465499999,47072.34878,408,4321.20,28496.42888,0 -1735465500000,6.594,6.602,6.587,6.602,8785.67,1735465799999,57911.14900,464,2925.09,19284.23909,0 -1735465800000,6.601,6.604,6.598,6.601,5219.15,1735466099999,34455.82756,326,2342.08,15462.44481,0 -1735466100000,6.602,6.607,6.594,6.601,6586.23,1735466399999,43471.48376,332,4232.35,27937.65184,0 -1735466400000,6.601,6.606,6.590,6.593,10259.59,1735466699999,67681.09996,458,5056.05,33354.98103,0 -1735466700000,6.592,6.610,6.590,6.606,14573.45,1735466999999,96200.12967,485,10419.15,68780.91489,0 -1735467000000,6.607,6.617,6.602,6.606,9792.31,1735467299999,64728.81967,528,3701.90,24473.38389,0 -1735467300000,6.607,6.613,6.605,6.608,5697.63,1735467599999,37648.78425,362,1952.56,12903.66785,0 -1735467600000,6.608,6.617,6.602,6.609,8978.77,1735467899999,59327.81081,467,5368.91,35473.98669,0 -1735467900000,6.609,6.615,6.602,6.605,7930.83,1735468199999,52409.44001,406,4059.90,26827.62645,0 -1735468200000,6.605,6.616,6.601,6.612,6010.60,1735468499999,39719.06701,398,2252.75,14890.40012,0 -1735468500000,6.613,6.616,6.603,6.611,6190.21,1735468799999,40915.92900,370,2336.59,15443.13139,0 -1735468800000,6.612,6.626,6.612,6.616,14756.38,1735469099999,97647.86423,534,10072.52,66657.17791,0 -1735469100000,6.617,6.622,6.607,6.607,8445.33,1735469399999,55852.63304,409,2656.22,17568.35971,0 -1735469400000,6.607,6.613,6.599,6.601,7412.91,1735469699999,48965.32619,421,2694.76,17803.15558,0 -1735469700000,6.601,6.601,6.593,6.597,12805.66,1735469999999,84472.55694,342,2697.42,17794.07782,0 -1735470000000,6.597,6.606,6.579,6.580,13391.03,1735470299999,88296.82434,604,4013.20,26485.47203,0 -1735470300000,6.579,6.586,6.578,6.584,16376.12,1735470599999,107795.08753,555,6462.34,42541.53940,0 -1735470600000,6.583,6.591,6.572,6.572,45373.78,1735470899999,298624.05200,579,29018.19,191043.36145,0 -1735470900000,6.572,6.581,6.567,6.579,66073.03,1735471199999,434166.09864,764,22928.35,150686.75104,0 -1735471200000,6.580,6.584,6.570,6.575,10308.62,1735471499999,67795.35927,433,5186.01,34113.96877,0 -1735471500000,6.574,6.574,6.562,6.569,14284.15,1735471799999,93816.05984,529,7415.32,48708.28618,0 -1735471800000,6.570,6.581,6.569,6.579,8995.34,1735472099999,59153.09580,417,3707.60,24385.40389,0 -1735472100000,6.579,6.587,6.576,6.583,7603.70,1735472399999,50042.05884,425,2842.63,18709.96901,0 -1735472400000,6.582,6.582,6.571,6.581,4774.88,1735472699999,31408.80165,330,2627.68,17286.34381,0 -1735472700000,6.580,6.583,6.574,6.574,3621.81,1735472999999,23829.04361,319,2033.83,13383.22285,0 -1735473000000,6.574,6.575,6.556,6.559,14166.19,1735473299999,92986.65525,600,6037.03,39618.87221,0 -1735473300000,6.558,6.558,6.546,6.548,17909.56,1735473599999,117329.48971,695,3137.41,20551.67769,0 -1735473600000,6.548,6.555,6.542,6.552,31539.91,1735473899999,206531.82665,847,19176.75,125575.39901,0 -1735473900000,6.553,6.563,6.549,6.560,18192.95,1735474199999,119279.47053,648,11459.15,75129.93119,0 -1735474200000,6.560,6.563,6.552,6.559,7759.38,1735474499999,50886.46166,540,3624.86,23770.81653,0 -1735474500000,6.560,6.572,6.559,6.560,7486.56,1735474799999,49156.00037,478,4574.40,30034.77734,0 -1735474800000,6.559,6.566,6.546,6.546,15248.18,1735475099999,99965.55037,669,2093.40,13732.09152,0 -1735475100000,6.545,6.547,6.525,6.528,38968.48,1735475399999,254612.03608,1017,9934.02,64955.31798,0 -1735475400000,6.527,6.530,6.508,6.512,47715.41,1735475699999,311127.69790,1123,27103.92,176787.19103,0 -1735475700000,6.511,6.522,6.503,6.509,26377.56,1735475999999,171780.24488,942,12673.09,82561.43680,0 -1735476000000,6.508,6.521,6.505,6.512,20926.98,1735476299999,136315.76536,704,12921.24,84177.98084,0 -1735476300000,6.512,6.525,6.509,6.522,13566.40,1735476599999,88426.77666,648,8731.57,56909.97739,0 -1735476600000,6.521,6.530,6.520,6.525,13055.51,1735476899999,85186.69493,507,3829.57,24993.20266,0 -1735476900000,6.525,6.525,6.512,6.514,21352.22,1735477199999,139137.78916,615,10852.20,70719.49574,0 -1735477200000,6.513,6.524,6.498,6.524,31851.67,1735477499999,207258.01669,1122,14932.05,97200.68792,0 -1735477500000,6.523,6.531,6.513,6.516,17498.80,1735477799999,114132.70097,762,7609.03,49634.87470,0 -1735477800000,6.515,6.529,6.515,6.529,15500.88,1735478099999,101113.59525,585,9650.88,62956.32514,0 -1735478100000,6.528,6.550,6.525,6.549,20838.10,1735478399999,136220.92157,725,14421.31,94312.78492,0 -1735478400000,6.548,6.548,6.537,6.539,11897.64,1735478699999,77821.90965,576,4307.55,28179.26156,0 -1735478700000,6.541,6.542,6.523,6.524,7817.62,1735478999999,51076.92801,479,2916.66,19052.37110,0 -1735479000000,6.524,6.529,6.508,6.528,17191.86,1735479299999,112092.79831,827,9631.39,62816.60295,0 -1735479300000,6.528,6.543,6.527,6.542,11856.28,1735479599999,77491.09278,599,8467.51,55346.14529,0 -1735479600000,6.542,6.543,6.529,6.530,8608.35,1735479899999,56257.14484,714,3552.66,23220.16683,0 -1735479900000,6.530,6.554,6.526,6.553,16552.87,1735480199999,108273.47880,736,11366.37,74351.20060,0 -1735480200000,6.552,6.554,6.545,6.549,8211.09,1735480499999,53782.56537,467,2849.09,18660.93343,0 -1735480500000,6.550,6.552,6.536,6.542,14199.15,1735480799999,92913.44134,571,1134.90,7429.40952,0 -1735480800000,6.543,6.584,6.538,6.580,44714.40,1735481099999,293601.68722,1250,22416.33,147219.59792,0 -1735481100000,6.580,6.593,6.571,6.577,38363.23,1735481399999,252440.18941,891,11212.28,73787.62702,0 -1735481400000,6.576,6.580,6.559,6.559,34979.16,1735481699999,229774.84738,781,11801.80,77521.68437,0 -1735481700000,6.558,6.560,6.516,6.521,46539.00,1735481999999,304033.38551,1407,25064.85,163737.16267,0 -1735482000000,6.521,6.525,6.507,6.511,47367.43,1735482299999,308707.74703,1027,25965.12,169269.15579,0 -1735482300000,6.511,6.511,6.493,6.505,73396.57,1735482599999,477087.20401,1240,28188.94,183248.69224,0 -1735482600000,6.504,6.505,6.452,6.479,102374.04,1735482899999,662615.26982,2305,34581.76,223777.24119,0 -1735482900000,6.478,6.488,6.465,6.470,35380.18,1735483199999,229087.66721,1158,19217.28,124447.50088,0 -1735483200000,6.471,6.477,6.460,6.471,38028.11,1735483499999,245944.01028,1135,23408.37,151406.11334,0 -1735483500000,6.471,6.483,6.456,6.474,30044.00,1735483799999,194433.41959,1114,16260.21,105236.70189,0 -1735483800000,6.474,6.513,6.471,6.503,30116.75,1735484099999,195741.40330,1048,21029.83,136689.76458,0 -1735484100000,6.502,6.503,6.487,6.487,17356.59,1735484399999,112722.89205,571,5165.36,33556.18560,0 -1735484400000,6.488,6.494,6.466,6.466,50383.36,1735484699999,326518.70508,1394,12847.80,83225.52134,0 -1735484700000,6.465,6.474,6.457,6.460,15592.15,1735484999999,100771.99565,694,6332.89,40936.79824,0 -1735485000000,6.461,6.476,6.461,6.465,13615.67,1735485299999,88045.55231,502,5837.18,37754.52417,0 -1735485300000,6.464,6.479,6.462,6.472,13612.10,1735485599999,88094.02781,633,5314.51,34396.82840,0 -1735485600000,6.472,6.483,6.466,6.481,12262.58,1735485899999,79362.55980,498,4504.38,29160.08482,0 -1735485900000,6.481,6.484,6.468,6.473,11849.81,1735486199999,76725.52386,664,5781.96,37441.59126,0 -1735486200000,6.474,6.495,6.470,6.485,15611.52,1735486499999,101233.29599,655,8200.85,53180.03807,0 -1735486500000,6.486,6.488,6.476,6.480,12363.92,1735486799999,80150.93611,541,6906.85,44781.67089,0 -1735486800000,6.481,6.483,6.473,6.482,6659.96,1735487099999,43140.34195,407,2777.84,17994.36532,0 -1735487100000,6.482,6.486,6.462,6.482,16843.30,1735487399999,109032.37702,635,7725.84,50038.35019,0 -1735487400000,6.481,6.495,6.481,6.487,12929.11,1735487699999,83921.62694,460,9822.56,63757.27921,0 -1735487700000,6.486,6.490,6.468,6.469,10427.52,1735487999999,67585.21076,462,4344.53,28168.41052,0 -1735488000000,6.469,6.469,6.448,6.451,53255.54,1735488299999,344002.80103,1174,22294.43,144101.87820,0 -1735488300000,6.451,6.452,6.436,6.444,34951.58,1735488599999,225191.87052,989,13200.07,85078.20154,0 -1735488600000,6.443,6.445,6.427,6.429,29086.07,1735488899999,187120.73321,832,10483.01,67441.46940,0 -1735488900000,6.429,6.432,6.409,6.420,55170.38,1735489199999,354154.17469,1454,38456.93,246856.91881,0 -1735489200000,6.420,6.426,6.407,6.418,27975.59,1735489499999,179491.11329,935,14533.66,93263.02655,0 -1735489500000,6.418,6.425,6.408,6.411,20452.87,1735489799999,131248.26599,765,10147.15,65123.06720,0 -1735489800000,6.412,6.418,6.390,6.397,63397.15,1735490099999,405758.92441,1530,19299.87,123547.94615,0 -1735490100000,6.395,6.409,6.392,6.398,26977.17,1735490399999,172659.90076,920,11716.29,74996.61814,0 -1735490400000,6.399,6.420,6.398,6.409,32587.48,1735490699999,208824.79756,1068,18184.06,116547.99609,0 -1735490700000,6.408,6.415,6.400,6.404,14497.27,1735490999999,92895.38842,681,6991.77,44813.82131,0 -1735491000000,6.403,6.414,6.401,6.409,26108.10,1735491299999,167302.70928,717,12027.97,77084.02549,0 -1735491300000,6.408,6.415,6.401,6.403,20026.26,1735491599999,128334.57321,612,5826.56,37357.77547,0 -1735491600000,6.403,6.407,6.386,6.389,26578.75,1735491899999,170003.01121,938,8779.18,56157.70893,0 -1735491900000,6.390,6.418,6.375,6.417,45127.98,1735492199999,288328.38704,1320,21215.23,135678.17146,0 -1735492200000,6.417,6.431,6.412,6.420,27078.48,1735492499999,173836.55740,779,8790.49,56446.83432,0 -1735492500000,6.420,6.424,6.398,6.407,17510.69,1735492799999,112236.30667,765,7839.38,50256.50618,0 -1735492800000,6.407,6.415,6.401,6.402,12674.05,1735493099999,81195.48583,505,5034.31,32255.62875,0 -1735493100000,6.403,6.406,6.372,6.383,37596.60,1735493399999,239933.91866,982,9427.06,60189.82941,0 -1735493400000,6.383,6.393,6.378,6.387,18019.79,1735493699999,115049.32865,719,11323.14,72309.72608,0 -1735493700000,6.388,6.397,6.381,6.395,10063.18,1735493999999,64295.14904,509,6383.86,40785.47885,0 -1735494000000,6.395,6.402,6.393,6.397,10299.60,1735494299999,65881.14841,551,7955.16,50884.83142,0 -1735494300000,6.396,6.402,6.387,6.388,5237.23,1735494599999,33479.63105,405,2724.08,17414.58108,0 -1735494600000,6.389,6.394,6.384,6.391,9041.80,1735494899999,57778.83734,386,6083.67,38881.13485,0 -1735494900000,6.390,6.399,6.387,6.398,7491.28,1735495199999,47891.94707,423,5639.70,36058.07143,0 -1735495200000,6.398,6.398,6.365,6.378,39098.49,1735495499999,249340.54586,1054,11257.96,71810.06843,0 -1735495500000,6.379,6.385,6.376,6.381,20679.84,1735495799999,131930.66082,470,14256.79,90955.59885,0 -1735495800000,6.380,6.383,6.373,6.379,7085.14,1735496099999,45195.00227,402,2818.07,17976.33432,0 -1735496100000,6.378,6.392,6.369,6.389,16327.43,1735496399999,104172.76524,744,8935.36,57036.41640,0 -1735496400000,6.389,6.390,6.359,6.365,52142.59,1735496699999,331876.67298,888,9014.53,57393.10789,0 -1735496700000,6.365,6.369,6.351,6.356,27482.98,1735496999999,174790.81168,699,8687.88,55267.54030,0 -1735497000000,6.356,6.356,6.332,6.339,88815.19,1735497299999,563221.17573,1900,25356.85,160785.31254,0 -1735497300000,6.339,6.355,6.339,6.353,24874.10,1735497599999,157867.31113,1011,16528.23,104880.81360,0 -1735497600000,6.354,6.355,6.338,6.343,28252.38,1735497899999,179246.38713,978,11317.56,71811.72254,0 -1735497900000,6.343,6.357,6.334,6.351,15627.83,1735498199999,99214.76222,676,8403.88,53352.57567,0 -1735498200000,6.352,6.360,6.338,6.341,17887.81,1735498499999,113554.72152,586,9347.13,59333.96305,0 -1735498500000,6.340,6.351,6.338,6.349,13969.16,1735498799999,88626.23144,480,8230.22,52217.16503,0 -1735498800000,6.349,6.351,6.341,6.343,23316.47,1735499099999,147934.30718,893,14110.72,89536.15093,0 -1735499100000,6.343,6.353,6.341,6.343,26674.31,1735499399999,169356.05126,714,15703.05,99712.60324,0 -1735499400000,6.343,6.351,6.342,6.347,16616.75,1735499699999,105467.23230,645,10205.79,64777.79021,0 -1735499700000,6.347,6.362,6.343,6.360,15573.81,1735499999999,98970.56672,682,9474.34,60203.69443,0 -1735500000000,6.360,6.367,6.359,6.364,11950.38,1735500299999,76047.16503,635,5330.25,33922.83410,0 -1735500300000,6.365,6.369,6.348,6.351,19303.46,1735500599999,122742.61137,738,4469.61,28442.70280,0 -1735500600000,6.351,6.356,6.346,6.348,13825.96,1735500899999,87807.91757,635,5176.27,32877.09907,0 -1735500900000,6.348,6.355,6.338,6.344,28175.82,1735501199999,178890.09042,737,21326.59,135417.16923,0 -1735501200000,6.343,6.348,6.339,6.347,12092.08,1735501499999,76715.80836,544,7608.46,48268.88376,0 -1735501500000,6.346,6.358,6.346,6.353,17861.76,1735501799999,113456.17902,805,5805.83,36877.66341,0 -1735501800000,6.353,6.363,6.351,6.354,10321.99,1735502099999,65589.28937,486,1771.69,11259.38080,0 -1735502100000,6.355,6.361,6.354,6.357,6930.36,1735502399999,44063.79251,371,2042.75,12988.49337,0 -1735502400000,6.356,6.356,6.321,6.323,44945.48,1735502699999,284536.89211,1433,10610.53,67151.28836,0 -1735502700000,6.322,6.330,6.307,6.320,41809.08,1735502999999,264028.12497,1235,10922.39,68983.18962,0 -1735503000000,6.319,6.331,6.313,6.330,23393.06,1735503299999,147906.91272,860,16239.25,102692.99921,0 -1735503300000,6.329,6.331,6.305,6.312,20215.56,1735503599999,127764.96311,657,13647.42,86270.44329,0 -1735503600000,6.314,6.319,6.284,6.299,78898.97,1735503899999,496609.92726,1449,24574.27,154715.66459,0 -1735503900000,6.298,6.312,6.290,6.307,21467.16,1735504199999,135314.27770,766,12517.33,78911.89538,0 -1735504200000,6.307,6.309,6.284,6.287,17892.12,1735504499999,112655.51428,758,7644.39,48149.05062,0 -1735504500000,6.288,6.296,6.282,6.294,12163.14,1735504799999,76515.91141,681,7522.50,47326.51621,0 -1735504800000,6.294,6.318,6.294,6.318,11385.59,1735505099999,71820.71410,579,8845.31,55795.08840,0 -1735505100000,6.317,6.338,6.315,6.326,29604.52,1735505399999,187358.69571,1045,13898.07,87957.12729,0 -1735505400000,6.328,6.336,6.324,6.330,9498.64,1735505699999,60105.32622,517,4989.74,31575.76551,0 -1735505700000,6.329,6.347,6.327,6.343,12162.57,1735505999999,77126.31256,813,6649.58,42160.89811,0 -1735506000000,6.342,6.355,6.337,6.352,21802.38,1735506299999,138338.84113,857,12279.15,77912.81128,0 -1735506300000,6.353,6.353,6.339,6.340,14556.64,1735506599999,92380.33481,582,4792.14,30414.59374,0 -1735506600000,6.340,6.340,6.318,6.328,18236.95,1735506899999,115378.15742,860,8057.78,50982.61706,0 -1735506900000,6.327,6.334,6.320,6.333,11175.66,1735507199999,70711.91502,607,4280.67,27092.35943,0 -1735507200000,6.333,6.334,6.314,6.320,15383.79,1735507499999,97272.79850,565,6272.14,39685.33536,0 -1735507500000,6.320,6.334,6.320,6.331,14451.43,1735507799999,91464.63373,447,6871.99,43500.80198,0 -1735507800000,6.330,6.340,6.327,6.337,8465.23,1735508099999,53629.63705,458,5943.73,37653.65747,0 -1735508100000,6.336,6.337,6.323,6.326,10747.48,1735508399999,68002.95409,463,4622.86,29255.83616,0 -1735508400000,6.325,6.329,6.322,6.327,7323.98,1735508699999,46339.10674,366,3397.24,21496.25090,0 -1735508700000,6.327,6.327,6.299,6.299,20425.08,1735508999999,128889.56831,745,6976.88,44030.33160,0 -1735509000000,6.300,6.303,6.287,6.299,19254.35,1735509299999,121236.59571,680,8945.43,56325.46887,0 -1735509300000,6.298,6.311,6.297,6.303,12974.38,1735509599999,81827.76476,474,8032.98,50666.11367,0 -1735509600000,6.302,6.304,6.288,6.292,27597.44,1735509899999,173783.98150,767,10077.78,63447.29618,0 -1735509900000,6.292,6.302,6.268,6.269,25905.44,1735510199999,162762.96366,992,7497.83,47163.65291,0 -1735510200000,6.269,6.278,6.248,6.261,79562.05,1735510499999,498014.36075,1798,31029.43,194280.12025,0 -1735510500000,6.260,6.262,6.242,6.251,80407.62,1735510799999,502503.98424,1415,30735.36,192114.08048,0 -1735510800000,6.251,6.251,6.233,6.243,54631.84,1735511099999,340851.58769,1148,24669.64,153911.15010,0 -1735511100000,6.243,6.271,6.243,6.269,36125.79,1735511399999,226136.94997,884,26208.53,164023.67853,0 -1735511400000,6.270,6.303,6.267,6.294,37100.00,1735511699999,233177.07320,1258,24859.45,156278.09641,0 -1735511700000,6.294,6.295,6.281,6.288,16304.18,1735511999999,102472.66273,735,8655.47,54402.15962,0 -1735512000000,6.288,6.312,6.287,6.311,21886.24,1735512299999,137914.40209,682,17376.28,109491.58555,0 -1735512300000,6.310,6.311,6.302,6.304,13158.66,1735512599999,82992.95111,548,6954.72,43865.83957,0 -1735512600000,6.305,6.308,6.272,6.277,29963.62,1735512899999,188723.25928,875,12089.26,76163.91373,0 -1735512900000,6.277,6.282,6.252,6.269,36142.53,1735513199999,226461.71524,1157,17503.09,109667.97344,0 -1735513200000,6.269,6.284,6.260,6.268,34230.88,1735513499999,214781.09796,1180,17450.61,109521.60318,0 -1735513500000,6.268,6.274,6.256,6.257,26818.10,1735513799999,168048.27921,855,14920.86,93506.80508,0 -1735513800000,6.257,6.276,6.249,6.258,29578.76,1735514099999,185144.07059,1099,13168.16,82416.22597,0 -1735514100000,6.258,6.267,6.256,6.258,10755.94,1735514399999,67352.17793,703,6376.42,39925.80224,0 -1735514400000,6.256,6.276,6.252,6.263,54330.22,1735514699999,339907.76274,665,8926.00,55902.10203,0 -1735514700000,6.262,6.287,6.261,6.286,16023.49,1735514999999,100497.21465,568,7313.95,45880.00343,0 -1735515000000,6.285,6.298,6.282,6.293,20017.91,1735515299999,125886.49392,736,14386.28,90465.52171,0 -1735515300000,6.294,6.296,6.287,6.290,62465.09,1735515599999,392975.37686,1072,33131.77,208427.14629,0 -1735515600000,6.290,6.291,6.277,6.284,39932.96,1735515899999,250892.20301,1024,12440.36,78145.00549,0 -1735515900000,6.284,6.302,6.283,6.302,16615.29,1735516199999,104564.71829,950,10596.75,66679.51957,0 -1735516200000,6.302,6.304,6.295,6.300,9866.66,1735516499999,62157.84687,539,4533.08,28557.43427,0 -1735516500000,6.300,6.301,6.287,6.288,11502.09,1735516799999,72381.78351,523,4570.89,28768.39514,0 -1735516800000,6.288,6.288,6.262,6.268,43282.36,1735517099999,271461.15177,1246,15753.09,98784.78681,0 -1735517100000,6.269,6.296,6.267,6.296,17273.27,1735517399999,108497.47123,730,12401.08,77890.64275,0 -1735517400000,6.295,6.318,6.292,6.315,18131.05,1735517699999,114280.59332,939,9697.28,61132.02002,0 -1735517700000,6.315,6.353,6.314,6.346,52720.07,1735517999999,334060.61897,1590,29397.10,186317.70348,0 -1735518000000,6.347,6.348,6.334,6.338,29470.20,1735518299999,186849.75765,1028,15575.07,98754.82540,0 -1735518300000,6.338,6.349,6.332,6.337,14018.08,1735518599999,88866.67003,675,7389.50,46845.98222,0 -1735518600000,6.337,6.340,6.324,6.330,13960.73,1735518899999,88389.65963,736,6666.22,42212.81760,0 -1735518900000,6.328,6.334,6.308,6.318,14102.73,1735519199999,89098.82678,843,7489.91,47312.46243,0 -1735519200000,6.319,6.322,6.307,6.308,9738.17,1735519499999,61478.18839,585,4589.90,28969.88416,0 -1735519500000,6.308,6.327,6.308,6.327,7753.74,1735519799999,49006.35999,528,4208.79,26596.88486,0 -1735519800000,6.326,6.381,6.323,6.362,65634.32,1735520099999,416976.37593,1758,46384.62,294490.45855,0 -1735520100000,6.362,6.369,6.357,6.361,25328.53,1735520399999,161161.22160,718,11701.28,74449.87895,0 -1735520400000,6.362,6.398,6.362,6.366,43264.33,1735520699999,276015.94520,1369,20262.32,129302.33579,0 -1735520700000,6.367,6.396,6.358,6.374,31779.11,1735520999999,202751.09491,1103,11669.93,74481.62532,0 -1735521000000,6.372,6.382,6.363,6.365,35375.72,1735521299999,225386.21783,1048,23548.91,150034.35905,0 -1735521300000,6.365,6.436,6.365,6.436,48223.79,1735521599999,308887.21319,1676,34031.19,218011.96797,0 -1735521600000,6.435,6.459,6.422,6.441,68015.56,1735521899999,438115.46143,1948,28757.89,185283.01805,0 -1735521900000,6.440,6.489,6.425,6.488,62073.87,1735522199999,401173.41911,1984,40668.62,262868.56258,0 -1735522200000,6.488,6.512,6.467,6.512,88905.64,1735522499999,577332.65959,2240,40672.36,264198.86969,0 -1735522500000,6.511,6.539,6.499,6.519,76941.58,1735522799999,501863.11098,2159,35336.85,230476.84581,0 -1735522800000,6.519,6.524,6.497,6.502,37935.82,1735523099999,246995.97998,1352,16175.13,105315.76830,0 -1735523100000,6.502,6.502,6.462,6.471,37420.55,1735523399999,242324.33444,1557,14364.66,93002.55153,0 -1735523400000,6.472,6.495,6.464,6.487,37620.84,1735523699999,243539.18169,1011,16066.34,104019.97724,0 -1735523700000,6.488,6.495,6.467,6.474,35260.34,1735523999999,228439.85676,904,11780.95,76330.20094,0 -1735524000000,6.472,6.503,6.463,6.467,35497.62,1735524299999,230246.47525,1356,17499.26,113510.85786,0 -1735524300000,6.467,6.471,6.446,6.449,25505.11,1735524599999,164692.01991,1038,13558.91,87559.18152,0 -1735524600000,6.450,6.457,6.430,6.431,33036.39,1735524899999,212813.83790,1103,9714.20,62599.41730,0 -1735524900000,6.432,6.445,6.418,6.424,50863.75,1735525199999,327368.69754,1107,35319.47,227379.25889,0 -1735525200000,6.424,6.431,6.413,6.423,15442.21,1735525499999,99155.08838,770,8965.09,57565.05283,0 -1735525500000,6.422,6.429,6.417,6.426,14603.82,1735525799999,93806.52369,732,10507.63,67499.32511,0 -1735525800000,6.427,6.437,6.415,6.423,15495.90,1735526099999,99577.96149,940,8452.48,54326.14579,0 -1735526100000,6.424,6.451,6.420,6.446,18111.19,1735526399999,116607.58058,817,11484.25,73927.60165,0 -1735526400000,6.445,6.453,6.439,6.451,9118.26,1735526699999,58770.20591,710,5056.51,32589.70018,0 -1735526700000,6.450,6.472,6.449,6.469,11713.76,1735526999999,75672.82173,733,8321.03,53751.98984,0 -1735527000000,6.469,6.469,6.451,6.460,11658.07,1735527299999,75284.70643,567,4138.60,26726.19111,0 -1735527300000,6.460,6.469,6.457,6.464,6983.00,1735527599999,45127.37043,426,3583.73,23158.67451,0 -1735527600000,6.464,6.467,6.444,6.464,16372.98,1735527899999,105686.08729,873,7438.71,48024.25733,0 -1735527900000,6.462,6.496,6.462,6.485,18259.57,1735528199999,118424.02598,825,11178.12,72480.29912,0 -1735528200000,6.484,6.487,6.475,6.480,11268.05,1735528499999,73009.83789,546,6034.84,39103.18855,0 -1735528500000,6.480,6.490,6.469,6.469,16645.06,1735528799999,107889.13909,665,7671.26,49734.95147,0 -1735528800000,6.468,6.481,6.463,6.471,9072.70,1735529099999,58720.07140,499,4523.78,29277.88169,0 -1735529100000,6.472,6.483,6.470,6.475,8032.74,1735529399999,52035.98396,470,3484.71,22571.77585,0 -1735529400000,6.476,6.482,6.453,6.458,9511.90,1735529699999,61457.97764,668,3871.61,25018.76560,0 -1735529700000,6.457,6.458,6.437,6.437,12383.07,1735529999999,79819.28856,539,5456.53,35160.46776,0 -1735530000000,6.436,6.451,6.436,6.442,7184.13,1735530299999,46284.97544,429,4492.17,28942.46614,0 -1735530300000,6.441,6.451,6.437,6.443,8005.50,1735530599999,51589.66259,435,4359.55,28092.71682,0 -1735530600000,6.442,6.443,6.434,6.437,8951.62,1735530899999,57634.46680,403,3969.15,25556.72806,0 -1735530900000,6.437,6.442,6.423,6.435,18025.71,1735531199999,115988.87358,608,13845.41,89094.10434,0 -1735531200000,6.435,6.465,6.433,6.457,28021.60,1735531499999,180714.87113,889,19901.71,128343.64942,0 -1735531500000,6.457,6.468,6.450,6.462,16544.95,1735531799999,106869.42905,636,9410.70,60780.70730,0 -1735531800000,6.462,6.468,6.449,6.449,12064.43,1735532099999,77948.03814,499,5173.77,33431.37177,0 -1735532100000,6.450,6.455,6.447,6.455,5374.98,1735532399999,34670.36696,507,2765.91,17842.32499,0 -1735532400000,6.454,6.458,6.448,6.448,4437.12,1735532699999,28634.62817,301,2579.05,16644.15503,0 -1735532700000,6.447,6.447,6.415,6.424,13728.97,1735532999999,88274.50587,644,5267.11,33859.82506,0 -1735533000000,6.424,6.428,6.412,6.427,16880.07,1735533299999,108379.05841,655,11142.03,71544.45815,0 -1735533300000,6.428,6.433,6.418,6.431,6275.48,1735533599999,40334.71464,455,4038.33,25956.72970,0 -1735533600000,6.430,6.433,6.425,6.427,6555.89,1735533899999,42146.43912,407,3675.69,23627.71788,0 -1735533900000,6.426,6.437,6.419,6.419,7181.83,1735534199999,46169.93297,455,4299.35,27645.72874,0 -1735534200000,6.419,6.420,6.401,6.409,63308.91,1735534499999,405748.88185,1069,45831.07,293759.94491,0 -1735534500000,6.409,6.413,6.404,6.404,16570.68,1735534799999,106188.20689,509,5961.24,38205.24504,0 -1735534800000,6.404,6.416,6.391,6.411,30892.87,1735535099999,197800.52119,908,10313.20,66046.52890,0 -1735535100000,6.411,6.422,6.410,6.418,17518.36,1735535399999,112402.32669,636,9189.26,58964.44133,0 -1735535400000,6.417,6.432,6.414,6.427,17102.00,1735535699999,109874.31769,589,13589.90,87315.65714,0 -1735535700000,6.427,6.442,6.418,6.421,15221.89,1735535999999,97908.43407,712,6844.51,44012.70081,0 -1735536000000,6.422,6.429,6.405,6.405,14394.18,1735536299999,92319.33300,588,7047.65,45199.42118,0 -1735536300000,6.406,6.416,6.397,6.400,24129.39,1735536599999,154533.65447,714,15619.12,100052.15626,0 -1735536600000,6.399,6.417,6.396,6.402,17047.52,1735536899999,109227.85551,683,10414.83,66743.50716,0 -1735536900000,6.401,6.411,6.376,6.384,35597.11,1735537199999,227388.59662,885,8876.55,56711.30267,0 -1735537200000,6.383,6.415,6.381,6.413,17452.61,1735537499999,111781.40718,675,10824.58,69363.81751,0 -1735537500000,6.412,6.434,6.411,6.425,22093.76,1735537799999,141918.64120,678,15891.76,102073.04686,0 -1735537800000,6.427,6.439,6.425,6.433,8885.56,1735538099999,57143.80042,371,4266.11,27438.34729,0 -1735538100000,6.433,6.436,6.421,6.428,15774.84,1735538399999,101403.73660,487,5769.31,37094.85265,0 -1735538400000,6.429,6.454,6.429,6.451,27048.30,1735538699999,174238.68628,749,15713.10,101221.70590,0 -1735538700000,6.450,6.456,6.434,6.438,27610.72,1735538999999,178020.60020,782,7107.30,45820.45087,0 -1735539000000,6.438,6.464,6.438,6.462,10066.96,1735539299999,64939.69629,539,6539.26,42191.63197,0 -1735539300000,6.462,6.504,6.461,6.495,62435.02,1735539599999,405227.97424,1538,22787.17,147817.05013,0 -1735539600000,6.495,6.521,6.493,6.511,26380.09,1735539899999,171636.87969,931,12952.05,84271.49859,0 -1735539900000,6.511,6.511,6.492,6.495,19694.06,1735540199999,128028.24171,748,4640.31,30169.63213,0 -1735540200000,6.495,6.507,6.486,6.491,21559.83,1735540499999,140127.19586,785,7211.27,46865.26828,0 -1735540500000,6.491,6.499,6.483,6.487,13121.00,1735540799999,85181.19305,533,7096.11,46067.49608,0 -1735540800000,6.486,6.490,6.474,6.480,14961.98,1735541099999,96975.93727,659,7233.41,46894.62716,0 -1735541100000,6.480,6.487,6.460,6.460,14255.88,1735541399999,92229.89387,719,5895.22,38147.66188,0 -1735541400000,6.462,6.477,6.462,6.462,10488.82,1735541699999,67838.15897,482,4843.93,31336.09969,0 -1735541700000,6.462,6.477,6.462,6.477,7575.94,1735541999999,49024.37131,405,4120.25,26666.34124,0 -1735542000000,6.476,6.484,6.451,6.468,33788.58,1735542299999,218411.83457,1077,16753.79,108286.64700,0 -1735542300000,6.468,6.473,6.455,6.456,23356.98,1735542599999,150996.93160,800,12872.16,83223.82197,0 -1735542600000,6.456,6.467,6.445,6.457,35857.62,1735542899999,231650.76854,965,21554.82,139260.43459,0 -1735542900000,6.456,6.462,6.448,6.450,24223.98,1735543199999,156367.30141,720,13376.31,86361.78715,0 -1735543200000,6.450,6.453,6.436,6.436,12620.46,1735543499999,81345.93550,583,4739.79,30556.07242,0 -1735543500000,6.435,6.436,6.419,6.424,16443.68,1735543799999,105691.51782,677,4054.76,26054.71125,0 -1735543800000,6.427,6.428,6.401,6.402,17817.03,1735544099999,114286.22588,754,8561.94,54930.67478,0 -1735544100000,6.402,6.425,6.398,6.419,32019.53,1735544399999,205185.82963,1044,19842.14,127153.61660,0 -1735544400000,6.420,6.440,6.420,6.431,16242.85,1735544699999,104471.22361,730,8842.83,56877.43655,0 -1735544700000,6.430,6.444,6.429,6.431,9266.93,1735544999999,59650.70207,678,6121.81,39406.55030,0 -1735545000000,6.433,6.448,6.430,6.445,17315.59,1735545299999,111502.87924,601,12358.30,79584.29894,0 -1735545300000,6.445,6.458,6.440,6.456,10779.25,1735545599999,69519.11137,580,7436.73,47957.74671,0 -1735545600000,6.455,6.511,6.454,6.484,54194.73,1735545899999,351457.54803,1521,21287.29,138021.55566,0 -1735545900000,6.484,6.490,6.473,6.481,22170.51,1735546199999,143663.69894,816,11490.36,74469.96625,0 -1735546200000,6.481,6.482,6.464,6.470,12612.24,1735546499999,81656.83721,718,5205.47,33710.80223,0 -1735546500000,6.470,6.476,6.460,6.470,15927.86,1735546799999,102993.81770,724,9428.05,60968.94471,0 -1735546800000,6.469,6.472,6.458,6.466,16314.61,1735547099999,105459.02567,544,11046.07,71399.75254,0 -1735547100000,6.465,6.471,6.448,6.448,9966.06,1735547399999,64381.86067,571,4054.24,26200.41102,0 -1735547400000,6.448,6.448,6.419,6.428,86220.51,1735547699999,554657.78880,1532,53449.61,343910.65254,0 -1735547700000,6.428,6.466,6.428,6.457,32825.61,1735547999999,211652.19424,1030,17823.86,114820.00305,0 -1735548000000,6.457,6.462,6.434,6.434,16966.96,1735548299999,109414.73949,808,7987.41,51510.43413,0 -1735548300000,6.433,6.451,6.430,6.434,15322.65,1735548599999,98684.41553,716,8444.55,54395.54961,0 -1735548600000,6.434,6.447,6.433,6.444,8600.31,1735548899999,55388.15825,436,3473.82,22368.77638,0 -1735548900000,6.444,6.458,6.443,6.447,12461.26,1735549199999,80375.01308,493,5705.95,36805.79474,0 -1735549200000,6.446,6.452,6.426,6.447,20059.37,1735549499999,129107.59745,784,7115.86,45821.50183,0 -1735549500000,6.447,6.448,6.414,6.419,12314.51,1735549799999,79147.63048,720,4763.35,30628.45299,0 -1735549800000,6.417,6.433,6.414,6.433,26430.87,1735550099999,169813.42384,792,20406.44,131115.87882,0 -1735550100000,6.434,6.451,6.411,6.411,26985.80,1735550399999,173649.22313,1064,16520.37,106382.56786,0 -1735550400000,6.410,6.420,6.406,6.411,14709.55,1735550699999,94304.74871,661,6817.43,43712.59260,0 -1735550700000,6.411,6.440,6.406,6.427,27988.81,1735550999999,179785.04239,768,13384.01,86011.89084,0 -1735551000000,6.428,6.429,6.406,6.422,8061.57,1735551299999,51730.90915,602,3772.54,24216.88175,0 -1735551300000,6.422,6.444,6.416,6.435,10909.23,1735551599999,70192.43523,584,6010.18,38670.85639,0 -1735551600000,6.434,6.444,6.425,6.432,10158.21,1735551899999,65361.75343,605,4462.16,28710.06699,0 -1735551900000,6.434,6.441,6.423,6.427,9149.44,1735552199999,58849.91947,708,3347.73,21530.84178,0 -1735552200000,6.427,6.436,6.421,6.425,28990.10,1735552499999,186393.26451,664,21926.20,140986.34637,0 -1735552500000,6.426,6.437,6.421,6.429,6826.55,1735552799999,43890.48838,359,3952.71,25415.53687,0 -1735552800000,6.428,6.438,6.412,6.416,25512.05,1735553099999,163760.60789,725,10527.50,67593.21680,0 -1735553100000,6.417,6.432,6.414,6.425,26827.40,1735553399999,172372.48636,608,19229.23,123563.34211,0 -1735553400000,6.426,6.439,6.420,6.431,8646.85,1735553699999,55595.44637,509,4724.37,30377.92095,0 -1735553700000,6.431,6.433,6.411,6.420,12677.52,1735553999999,81409.40206,678,4152.10,26656.37708,0 -1735554000000,6.419,6.435,6.418,6.424,9293.47,1735554299999,59705.86148,453,4365.68,28052.29427,0 -1735554300000,6.423,6.425,6.414,6.422,8481.48,1735554599999,54449.91680,447,4463.52,28661.14122,0 -1735554600000,6.421,6.424,6.381,6.387,36671.39,1735554899999,234688.65430,1095,9647.24,61715.33856,0 -1735554900000,6.387,6.395,6.380,6.382,31812.24,1735555199999,203233.51427,701,14311.49,91395.99900,0 -1735555200000,6.383,6.398,6.381,6.387,18487.29,1735555499999,118091.46145,631,12236.24,78166.25714,0 -1735555500000,6.386,6.397,6.375,6.387,44044.65,1735555799999,281245.34109,999,19731.70,126025.07790,0 -1735555800000,6.389,6.392,6.365,6.372,24042.72,1735556099999,153208.65091,674,8568.19,54607.93514,0 -1735556100000,6.373,6.380,6.368,6.368,12046.79,1735556399999,76780.97143,418,4915.26,31329.90639,0 -1735556400000,6.368,6.380,6.338,6.344,37914.87,1735556699999,240975.24345,1121,11314.98,71961.55124,0 -1735556700000,6.346,6.352,6.330,6.338,59224.20,1735556999999,375658.62581,1277,35842.33,227409.51567,0 -1735557000000,6.337,6.356,6.335,6.344,20176.28,1735557299999,128039.34800,813,10180.65,64616.69978,0 -1735557300000,6.345,6.352,6.327,6.334,15940.56,1735557599999,101032.26965,881,6826.68,43280.84539,0 -1735557600000,6.335,6.360,6.335,6.358,19723.73,1735557899999,125221.26804,702,13042.52,82797.30975,0 -1735557900000,6.358,6.397,6.356,6.386,25801.60,1735558199999,164558.21777,899,13306.42,84855.45484,0 -1735558200000,6.389,6.399,6.376,6.385,29786.88,1735558499999,190268.75745,831,11917.48,76150.56098,0 -1735558500000,6.385,6.388,6.377,6.379,17078.03,1735558799999,108983.12222,513,7433.76,47448.38484,0 -1735558800000,6.379,6.385,6.369,6.382,11122.67,1735559099999,70931.49774,568,6043.82,38553.60668,0 -1735559100000,6.383,6.390,6.381,6.385,7115.99,1735559399999,45436.00519,389,3292.31,21025.27814,0 -1735559400000,6.386,6.395,6.380,6.392,6878.60,1735559699999,43938.42917,430,3633.15,23204.44828,0 -1735559700000,6.391,6.398,6.388,6.391,11753.42,1735559999999,75126.77575,463,4507.55,28813.57937,0 -1735560000000,6.388,6.411,6.383,6.409,23217.15,1735560299999,148503.73184,787,15927.33,101882.31871,0 -1735560300000,6.408,6.423,6.402,6.409,22824.66,1735560599999,146376.94764,773,9081.00,58247.34553,0 -1735560600000,6.408,6.415,6.400,6.410,11223.94,1735560899999,71914.64812,536,5602.61,35899.09748,0 -1735560900000,6.409,6.418,6.400,6.415,15036.49,1735561199999,96391.55773,651,7516.04,48185.27356,0 -1735561200000,6.416,6.443,6.413,6.436,28924.98,1735561499999,186053.78194,882,13320.12,85651.55429,0 -1735561500000,6.436,6.457,6.431,6.431,51997.87,1735561799999,335038.86917,1149,13039.39,84021.30837,0 -1735561800000,6.431,6.434,6.407,6.410,23578.72,1735562099999,151335.09449,908,9381.74,60216.90310,0 -1735562100000,6.410,6.413,6.389,6.394,36459.72,1735562399999,233451.07479,978,23570.30,150976.93011,0 -1735562400000,6.395,6.401,6.387,6.392,14090.68,1735562699999,90106.86196,692,5059.09,32355.10587,0 -1735562700000,6.391,6.406,6.386,6.398,12640.12,1735562999999,80899.25387,710,7578.99,48512.68240,0 -1735563000000,6.398,6.401,6.365,6.378,18627.55,1735563299999,118831.64792,725,5256.72,33542.48519,0 -1735563300000,6.377,6.393,6.374,6.383,7417.36,1735563599999,47341.38849,448,4375.12,27924.72678,0 -1735563600000,6.382,6.405,6.381,6.392,25327.41,1735563899999,161978.25756,723,16056.60,102716.38390,0 -1735563900000,6.391,6.391,6.363,6.371,35410.17,1735564199999,225685.78655,921,10425.63,66470.49769,0 -1735564200000,6.371,6.376,6.348,6.351,51244.75,1735564499999,325956.23550,1147,33441.13,212761.40573,0 -1735564500000,6.351,6.354,6.323,6.325,38357.20,1735564799999,242957.70929,1342,23379.56,148067.70229,0 -1735564800000,6.326,6.338,6.312,6.319,47103.39,1735565099999,298016.55563,1168,28049.99,177534.72575,0 -1735565100000,6.318,6.326,6.311,6.320,39079.13,1735565399999,246912.61364,904,22872.84,144525.21526,0 -1735565400000,6.321,6.335,6.309,6.309,23642.14,1735565699999,149495.46573,957,12245.96,77432.89815,0 -1735565700000,6.308,6.310,6.271,6.275,79899.60,1735565999999,502418.55994,2135,31870.51,200387.00483,0 -1735566000000,6.276,6.294,6.273,6.284,33476.29,1735566299999,210274.12604,1244,16538.97,103902.50375,0 -1735566300000,6.282,6.298,6.275,6.280,31545.74,1735566599999,198238.76027,1108,17645.72,110880.65664,0 -1735566600000,6.279,6.285,6.209,6.265,167588.68,1735566899999,1046605.44361,3741,78011.75,487599.02176,0 -1735566900000,6.265,6.267,6.220,6.225,45393.91,1735567199999,283317.93080,1443,22391.33,139773.67840,0 -1735567200000,6.225,6.269,6.210,6.258,101435.04,1735567499999,633138.18413,2166,42491.28,265301.66178,0 -1735567500000,6.259,6.270,6.242,6.267,34549.40,1735567799999,216164.90173,1086,16907.75,105806.26635,0 -1735567800000,6.268,6.269,6.247,6.260,22995.67,1735568099999,143892.96088,908,10865.48,67992.04151,0 -1735568100000,6.260,6.278,6.256,6.271,25133.02,1735568399999,157518.97110,930,11101.81,69577.15895,0 -1735568400000,6.271,6.273,6.244,6.254,35217.09,1735568699999,220514.45071,854,10642.97,66635.32813,0 -1735568700000,6.253,6.264,6.237,6.264,22773.46,1735568999999,142370.37789,735,10905.20,68204.67258,0 -1735569000000,6.264,6.265,6.182,6.189,166436.12,1735569299999,1033055.68748,2510,31502.65,195665.02918,0 -1735569300000,6.189,6.205,6.141,6.189,248293.71,1735569599999,1533541.03836,4089,116953.05,722648.06320,0 -1735569600000,6.189,6.224,6.184,6.206,59727.76,1735569899999,370771.96063,1579,40450.76,251139.99752,0 -1735569900000,6.205,6.209,6.179,6.184,55185.19,1735570199999,341622.42584,1350,29367.38,181827.32890,0 -1735570200000,6.183,6.206,6.183,6.203,34798.11,1735570499999,215558.91657,911,21575.15,133653.54180,0 -1735570500000,6.202,6.203,6.169,6.174,82339.12,1735570799999,509484.99992,1358,32234.55,199560.66327,0 -1735570800000,6.175,6.214,6.158,6.192,86262.36,1735571099999,533740.84879,2253,45231.35,279992.90905,0 -1735571100000,6.193,6.214,6.188,6.190,41336.34,1735571399999,256279.00445,1681,20403.31,126514.13979,0 -1735571400000,6.190,6.206,6.180,6.183,51797.73,1735571699999,320676.85544,1475,29862.14,184925.50090,0 -1735571700000,6.182,6.190,6.141,6.155,90723.32,1735571999999,558824.39814,1759,23581.17,145406.36717,0 -1735572000000,6.155,6.168,6.148,6.152,50214.44,1735572299999,309179.41970,1016,31698.19,195211.04778,0 -1735572300000,6.153,6.166,6.124,6.146,100193.79,1735572599999,614924.93270,1714,25984.47,159606.70018,0 -1735572600000,6.145,6.155,6.120,6.137,51480.95,1735572899999,315867.76556,1109,24104.35,147967.60567,0 -1735572900000,6.138,6.164,6.127,6.164,34421.61,1735573199999,211600.30743,1006,20893.50,128496.85669,0 -1735573200000,6.163,6.178,6.156,6.158,50052.82,1735573499999,308674.04761,1154,26960.47,166309.60208,0 -1735573500000,6.159,6.194,6.140,6.155,56980.74,1735573799999,351427.89237,1406,24867.03,153456.81991,0 -1735573800000,6.156,6.161,6.140,6.160,23456.44,1735574099999,144333.82729,711,15821.51,97370.94594,0 -1735574100000,6.159,6.178,6.155,6.169,37141.47,1735574399999,229141.72434,868,21197.18,130790.56351,0 -1735574400000,6.170,6.171,6.137,6.152,42931.44,1735574699999,263982.30279,1208,20568.12,126507.50513,0 -1735574700000,6.153,6.174,6.153,6.156,25171.82,1735574999999,155163.51850,879,11548.69,71176.83494,0 -1735575000000,6.155,6.164,6.143,6.161,26514.97,1735575299999,163140.17962,867,15071.38,92726.95040,0 -1735575300000,6.159,6.186,6.155,6.186,25919.29,1735575599999,160007.57032,839,12995.72,80256.52647,0 -1735575600000,6.185,6.186,6.150,6.153,21154.85,1735575899999,130431.69559,799,5650.71,34821.43154,0 -1735575900000,6.153,6.169,6.153,6.158,11987.99,1735576199999,73839.15544,599,5076.45,31269.86462,0 -1735576200000,6.158,6.164,6.134,6.135,27785.25,1735576499999,170783.22110,983,8565.47,52676.92670,0 -1735576500000,6.134,6.154,6.128,6.144,17780.88,1735576799999,109234.26938,825,9923.03,60971.50053,0 -1735576800000,6.143,6.163,6.137,6.159,16042.04,1735577099999,98646.87145,807,7877.77,48424.18024,0 -1735577100000,6.159,6.163,6.120,6.121,30244.01,1735577399999,185701.03627,1010,16228.92,99684.85267,0 -1735577400000,6.121,6.152,6.113,6.148,58211.12,1735577699999,357131.78138,1334,35436.13,217451.59850,0 -1735577700000,6.149,6.155,6.138,6.149,21963.75,1735577999999,135009.79285,658,11936.99,73384.99599,0 -1735578000000,6.150,6.188,6.148,6.177,46292.18,1735578299999,285757.97167,1264,26644.17,164469.74034,0 -1735578300000,6.177,6.178,6.162,6.165,11759.88,1735578599999,72534.76683,653,4263.08,26294.64807,0 -1735578600000,6.166,6.187,6.166,6.176,13274.01,1735578899999,82015.79888,685,6272.57,38756.47805,0 -1735578900000,6.176,6.180,6.164,6.172,11682.81,1735579199999,72090.03132,655,5887.18,36332.70553,0 -1735579200000,6.170,6.207,6.169,6.205,25247.49,1735579499999,156395.10752,923,16841.53,104306.53480,0 -1735579500000,6.204,6.217,6.198,6.213,34351.85,1735579799999,213247.08641,808,23133.50,143612.27464,0 -1735579800000,6.212,6.265,6.206,6.259,120673.59,1735580099999,753963.06413,2147,86512.34,540550.39932,0 -1735580100000,6.259,6.307,6.255,6.299,78188.93,1735580399999,491237.73012,2364,37857.24,237775.67091,0 -1735580400000,6.298,6.344,6.273,6.344,101906.15,1735580699999,642757.81147,2723,48948.34,308940.18984,0 -1735580700000,6.344,6.392,6.336,6.372,156951.74,1735580999999,998598.64812,3819,65148.74,414682.69544,0 -1735581000000,6.372,6.391,6.355,6.362,108081.64,1735581299999,688540.80468,2112,42894.69,273406.98678,0 -1735581300000,6.361,6.365,6.331,6.359,51913.45,1735581599999,329511.50958,1572,22283.53,141454.47371,0 -1735581600000,6.359,6.375,6.351,6.358,74705.44,1735581899999,475352.17024,1602,35481.03,225833.90196,0 -1735581900000,6.358,6.377,6.335,6.374,39922.97,1735582199999,253797.53440,1305,24070.70,153062.79875,0 -1735582200000,6.375,6.410,6.365,6.399,84634.54,1735582499999,540843.26166,2204,54177.23,346218.78859,0 -1735582500000,6.400,6.427,6.386,6.423,52582.61,1735582799999,336819.31356,1548,28399.25,182008.88609,0 -1735582800000,6.422,6.435,6.413,6.423,51823.34,1735583099999,332945.91403,1441,31190.89,200418.31633,0 -1735583100000,6.424,6.441,6.407,6.410,29516.50,1735583399999,189452.44634,1279,14333.05,92020.34113,0 -1735583400000,6.410,6.428,6.400,6.416,28378.86,1735583699999,182061.96674,1119,13256.87,85069.19358,0 -1735583700000,6.416,6.429,6.401,6.414,24391.54,1735583999999,156425.34061,998,12763.68,81871.22065,0 -1735584000000,6.414,6.415,6.394,6.396,27343.70,1735584299999,175091.46004,1040,11583.76,74177.35950,0 -1735584300000,6.396,6.427,6.396,6.415,31814.09,1735584599999,204156.19439,1122,18917.82,121409.72180,0 -1735584600000,6.416,6.423,6.409,6.419,37867.81,1735584899999,242972.01383,899,12597.32,80827.10683,0 -1735584900000,6.418,6.434,6.410,6.426,23993.04,1735585199999,154076.47294,779,13374.58,85899.73199,0 -1735585200000,6.427,6.435,6.412,6.422,36150.35,1735585499999,232189.19756,1173,20439.91,131281.02815,0 -1735585500000,6.422,6.441,6.407,6.431,41318.63,1735585799999,265350.36613,1229,21236.64,136414.06612,0 -1735585800000,6.431,6.443,6.417,6.424,74465.29,1735586099999,478830.54754,1388,24063.52,154760.16365,0 -1735586100000,6.424,6.430,6.413,6.423,22972.19,1735586399999,147549.50877,1023,8409.95,54019.19170,0 -1735586400000,6.423,6.433,6.403,6.403,31114.97,1735586699999,199720.77998,1045,12129.09,77872.58809,0 -1735586700000,6.403,6.433,6.403,6.423,14117.96,1735586999999,90620.84099,734,7634.29,49004.67983,0 -1735587000000,6.424,6.434,6.420,6.429,6612.13,1735587299999,42505.27316,537,4074.83,26195.92021,0 -1735587300000,6.429,6.441,6.424,6.433,18929.80,1735587599999,121804.69135,679,7595.84,48874.55817,0 -1735587600000,6.433,6.438,6.425,6.430,21737.98,1735587899999,139823.31034,727,7753.10,49885.27877,0 -1735587900000,6.430,6.444,6.430,6.435,20916.19,1735588199999,134701.47559,741,13935.16,89750.64691,0 -1735588200000,6.436,6.452,6.436,6.443,28280.96,1735588499999,182319.63958,794,16751.20,107995.17901,0 -1735588500000,6.442,6.457,6.441,6.457,17098.00,1735588799999,110280.23060,629,10753.36,69357.80855,0 -1735588800000,6.457,6.505,6.457,6.495,108848.18,1735589099999,706415.73468,2467,69931.03,453796.06300,0 -1735589100000,6.496,6.512,6.487,6.497,60969.24,1735589399999,396147.74831,1401,32503.88,211247.02276,0 -1735589400000,6.498,6.514,6.493,6.506,28024.23,1735589699999,182192.09373,1085,14347.49,93289.29613,0 -1735589700000,6.504,6.543,6.504,6.540,52382.77,1735589999999,341747.06531,1543,31977.29,208629.74976,0 -1735590000000,6.540,6.556,6.534,6.555,75777.01,1735590299999,495889.01115,1609,29569.50,193537.94274,0 -1735590300000,6.556,6.565,6.517,6.519,36889.34,1735590599999,241336.83906,1277,14001.66,91717.77963,0 -1735590600000,6.518,6.526,6.509,6.514,36565.70,1735590899999,238395.00478,1049,9771.83,63698.75881,0 -1735590900000,6.515,6.520,6.485,6.489,50005.89,1735591199999,324869.04646,1487,16809.30,109262.07829,0 -1735591200000,6.488,6.503,6.487,6.495,22249.52,1735591499999,144522.20492,780,14482.28,94057.96817,0 -1735591500000,6.494,6.519,6.493,6.514,29179.90,1735591799999,189900.62335,984,23303.84,151649.79158,0 -1735591800000,6.512,6.531,6.509,6.521,20316.64,1735592099999,132507.71666,879,12207.75,79622.23616,0 -1735592100000,6.520,6.529,6.502,6.502,17326.89,1735592399999,112814.74563,758,4389.15,28584.46771,0 -1735592400000,6.501,6.504,6.485,6.487,32627.31,1735592699999,211851.38421,1038,14904.21,96764.19582,0 -1735592700000,6.486,6.486,6.460,6.465,43465.37,1735592999999,281296.88001,1286,14807.72,95842.37524,0 -1735593000000,6.465,6.467,6.445,6.465,65202.44,1735593299999,421071.44157,1323,22841.09,147493.82839,0 -1735593300000,6.464,6.473,6.448,6.450,17573.66,1735593599999,113593.18654,719,7098.56,45896.49784,0 -1735593600000,6.449,6.455,6.435,6.441,46802.52,1735593899999,301702.11696,991,29467.74,190002.76426,0 -1735593900000,6.441,6.446,6.424,6.435,17866.88,1735594199999,115015.29341,819,8123.03,52302.46668,0 -1735594200000,6.433,6.435,6.395,6.397,48153.09,1735594499999,308443.16370,1573,20154.21,129064.34853,0 -1735594500000,6.395,6.401,6.335,6.336,74350.52,1735594799999,473187.45982,1865,16064.12,102296.37690,0 -1735594800000,6.336,6.337,6.266,6.316,283005.16,1735595099999,1786111.64462,6252,140276.12,885381.58141,0 -1735595100000,6.313,6.340,6.283,6.309,130179.60,1735595399999,821158.98862,3054,73961.07,466652.15071,0 -1735595400000,6.308,6.318,6.276,6.282,79022.45,1735595699999,497413.80037,1969,42705.13,268825.54027,0 -1735595700000,6.281,6.315,6.275,6.288,45412.13,1735595999999,285919.45222,1713,29466.26,185533.58857,0 -1735596000000,6.287,6.317,6.279,6.309,56435.34,1735596299999,355218.80728,1591,28796.73,181263.43213,0 -1735596300000,6.307,6.354,6.307,6.341,53397.80,1735596599999,338233.66413,1529,31982.03,202580.30901,0 -1735596600000,6.341,6.358,6.328,6.340,72252.80,1735596899999,457967.26701,1838,27685.00,175468.94261,0 -1735596900000,6.339,6.350,6.323,6.324,25300.53,1735597199999,160319.45446,968,10032.81,63573.64018,0 -1735597200000,6.324,6.340,6.314,6.340,49027.61,1735597499999,310340.67146,851,27314.14,172988.73021,0 -1735597500000,6.341,6.355,6.335,6.348,18240.33,1735597799999,115765.03031,543,7572.56,48072.34409,0 -1735597800000,6.349,6.371,6.349,6.356,22000.57,1735598099999,139937.57390,722,11349.96,72186.61894,0 -1735598100000,6.355,6.357,6.349,6.352,12502.59,1735598399999,79420.60781,355,6538.85,41532.71124,0 -1735598400000,6.353,6.356,6.348,6.351,14598.99,1735598699999,92741.49982,608,7909.33,50249.23836,0 -1735598700000,6.351,6.351,6.332,6.334,17114.99,1735598999999,108467.99332,598,2878.12,18236.34491,0 -1735599000000,6.332,6.347,6.326,6.346,29482.08,1735599299999,186772.70510,730,24860.55,157509.30240,0 -1735599300000,6.347,6.366,6.327,6.335,25968.11,1735599599999,164901.39953,888,11034.02,70067.64719,0 -1735599600000,6.333,6.333,6.304,6.308,31474.20,1735599899999,198783.42047,1130,14376.66,90798.35657,0 -1735599900000,6.308,6.310,6.292,6.299,27351.78,1735600199999,172320.68658,896,10315.24,64984.34931,0 -1735600200000,6.299,6.316,6.298,6.307,13641.42,1735600499999,86033.26949,654,6825.75,43048.77776,0 -1735600500000,6.307,6.317,6.303,6.312,8932.54,1735600799999,56349.08631,482,4567.53,28813.26447,0 -1735600800000,6.313,6.325,6.312,6.318,10605.28,1735601099999,67008.74256,457,6296.25,39779.02046,0 -1735601100000,6.318,6.335,6.318,6.330,7754.69,1735601399999,49074.30585,394,4973.71,31471.30195,0 -1735601400000,6.331,6.362,6.331,6.350,20386.46,1735601699999,129444.29816,871,14655.59,93065.23331,0 -1735601700000,6.350,6.354,6.341,6.351,14061.77,1735601999999,89260.48045,575,7761.89,49272.66565,0 -1735602000000,6.351,6.362,6.348,6.356,31525.13,1735602299999,200305.12543,1048,18598.30,118180.31746,0 -1735602300000,6.354,6.354,6.332,6.345,23423.54,1735602599999,148590.94577,800,9347.15,59302.94329,0 -1735602600000,6.347,6.351,6.343,6.347,9948.99,1735602899999,63150.37610,372,6939.88,44049.62895,0 -1735602900000,6.347,6.358,6.344,6.348,7299.43,1735603199999,46365.50718,421,3943.61,25053.01473,0 -1735603200000,6.348,6.349,6.326,6.331,32997.64,1735603499999,209077.32432,937,16087.46,101944.59907,0 -1735603500000,6.331,6.342,6.315,6.320,37590.40,1735603799999,237989.55913,921,19762.33,125145.28143,0 -1735603800000,6.321,6.329,6.311,6.326,20325.12,1735604099999,128419.20380,688,7285.55,46037.75369,0 -1735604100000,6.325,6.325,6.300,6.302,7515.87,1735604399999,47426.46500,499,3149.20,19866.92411,0 -1735604400000,6.301,6.308,6.291,6.291,18199.95,1735604699999,114662.47568,591,9053.86,57057.52463,0 -1735604700000,6.292,6.299,6.284,6.295,18007.97,1735604999999,113280.15813,603,9540.30,60023.62894,0 -1735605000000,6.297,6.302,6.269,6.276,17483.11,1735605299999,109825.79755,721,4954.25,31130.84953,0 -1735605300000,6.275,6.292,6.270,6.281,16824.06,1735605599999,105709.28399,656,8811.14,55358.11659,0 -1735605600000,6.282,6.299,6.280,6.291,11158.84,1735605899999,70171.94059,560,5097.86,32062.85233,0 -1735605900000,6.292,6.313,6.288,6.288,21809.56,1735606199999,137486.21676,1079,7252.70,45720.98396,0 -1735606200000,6.288,6.293,6.255,6.256,30353.19,1735606499999,190329.52119,844,8831.42,55418.07358,0 -1735606500000,6.256,6.256,6.239,6.242,26956.07,1735606799999,168374.50273,994,8705.68,54372.63289,0 -1735606800000,6.244,6.267,6.241,6.252,62373.11,1735607099999,390152.71338,1410,29806.63,186440.89444,0 -1735607100000,6.250,6.250,6.221,6.231,47677.79,1735607399999,297196.92804,1072,19829.57,123673.88215,0 -1735607400000,6.230,6.238,6.221,6.235,12455.34,1735607699999,77583.71928,604,6461.23,40254.58409,0 -1735607700000,6.234,6.249,6.221,6.248,13903.32,1735607999999,86736.96551,709,7000.26,43674.80969,0 -1735608000000,6.248,6.252,6.238,6.241,9070.89,1735608299999,56659.14553,395,4206.55,26273.01090,0 -1735608300000,6.240,6.242,6.220,6.221,11853.64,1735608599999,73826.31865,562,3746.71,23339.42511,0 -1735608600000,6.220,6.223,6.199,6.218,31959.71,1735608899999,198508.40213,1070,11869.61,73758.01732,0 -1735608900000,6.217,6.227,6.210,6.220,9766.88,1735609199999,60716.97156,501,6179.14,38408.48430,0 -1735609200000,6.219,6.231,6.213,6.229,14229.36,1735609499999,88569.52657,631,7833.07,48768.73521,0 -1735609500000,6.228,6.253,6.223,6.245,16802.60,1735609799999,104867.22830,670,10319.04,64438.36560,0 -1735609800000,6.247,6.257,6.242,6.245,8617.01,1735610099999,53846.30510,427,4232.72,26453.45908,0 -1735610100000,6.244,6.249,6.237,6.249,12131.00,1735610399999,75736.15850,394,5093.77,31806.99971,0 -1735610400000,6.250,6.250,6.234,6.238,13577.56,1735610699999,84724.16415,549,6411.88,39998.68820,0 -1735610700000,6.237,6.237,6.213,6.216,12548.77,1735610999999,78129.61516,568,3782.35,23546.26857,0 -1735611000000,6.213,6.229,6.212,6.219,11382.84,1735611299999,70818.88478,591,6052.68,37655.01406,0 -1735611300000,6.220,6.236,6.219,6.221,14396.97,1735611599999,89687.07442,706,10254.74,63887.32173,0 -1735611600000,6.221,6.221,6.200,6.213,17429.61,1735611899999,108240.98110,664,8196.33,50906.35644,0 -1735611900000,6.212,6.234,6.207,6.230,9743.34,1735612199999,60628.04699,556,6043.83,37619.75766,0 -1735612200000,6.231,6.258,6.230,6.256,13005.52,1735612499999,81215.50742,675,7863.59,49099.36645,0 -1735612500000,6.256,6.258,6.242,6.251,8350.30,1735612799999,52187.04077,448,4016.61,25104.25214,0 -1735612800000,6.251,6.261,6.249,6.255,11848.64,1735613099999,74118.56829,461,5788.75,36216.33053,0 -1735613100000,6.255,6.264,6.251,6.256,7152.19,1735613399999,44754.22296,381,3271.88,20472.82507,0 -1735613400000,6.257,6.265,6.246,6.246,12952.16,1735613699999,81092.68352,410,7995.44,50065.36960,0 -1735613700000,6.247,6.248,6.235,6.245,7171.27,1735613999999,44762.98925,366,2799.08,17476.42922,0 -1735614000000,6.245,6.249,6.215,6.218,14622.39,1735614299999,91052.00344,561,7729.80,48141.09644,0 -1735614300000,6.218,6.233,6.210,6.221,21808.13,1735614599999,135616.25753,632,9368.08,58279.41002,0 -1735614600000,6.222,6.227,6.218,6.225,8212.31,1735614899999,51103.05397,453,3895.75,24243.43039,0 -1735614900000,6.226,6.234,6.213,6.226,10069.33,1735615199999,62685.58900,708,5700.34,35485.96094,0 -1735615200000,6.225,6.254,6.224,6.254,23855.35,1735615499999,148856.84864,619,11681.58,72903.82487,0 -1735615500000,6.255,6.259,6.239,6.242,8474.12,1735615799999,52936.51921,433,2709.17,16925.16969,0 -1735615800000,6.242,6.252,6.238,6.244,10536.80,1735616099999,65794.43314,517,6065.34,37877.05641,0 -1735616100000,6.246,6.248,6.233,6.240,6206.50,1735616399999,38730.29501,440,2308.76,14404.53682,0 -1735616400000,6.238,6.240,6.223,6.227,6525.67,1735616699999,40652.33776,407,1888.73,11770.52929,0 -1735616700000,6.227,6.227,6.208,6.215,10191.31,1735616999999,63334.61975,640,5578.64,34667.65054,0 -1735617000000,6.215,6.221,6.207,6.216,7414.61,1735617299999,46074.03399,426,3131.85,19459.83337,0 -1735617300000,6.214,6.223,6.209,6.210,7017.57,1735617599999,43613.64749,376,2970.34,18466.69851,0 -1735617600000,6.210,6.233,6.209,6.232,14035.22,1735617899999,87297.60886,570,8074.62,50228.33322,0 -1735617900000,6.230,6.240,6.225,6.238,11833.31,1735618199999,73754.19076,471,6283.11,39160.69481,0 -1735618200000,6.237,6.253,6.237,6.240,18600.40,1735618499999,116217.47020,574,12194.42,76207.00444,0 -1735618500000,6.239,6.240,6.218,6.225,12301.68,1735618799999,76608.37080,542,4298.02,26762.50064,0 -1735618800000,6.225,6.232,6.221,6.221,5223.58,1735619099999,32530.68597,282,2671.91,16638.85582,0 -1735619100000,6.221,6.232,6.221,6.228,5306.79,1735619399999,33049.04671,294,2401.47,14954.99429,0 -1735619400000,6.228,6.234,6.220,6.221,12730.40,1735619699999,79259.31698,510,5123.75,31910.37655,0 -1735619700000,6.221,6.229,6.214,6.214,10004.30,1735619999999,62228.61260,366,5178.34,32208.74875,0 -1735620000000,6.213,6.214,6.184,6.185,33090.92,1735620299999,205160.80977,865,13621.62,84541.35583,0 -1735620300000,6.186,6.189,6.165,6.176,46747.58,1735620599999,288609.65096,1281,18026.11,111299.57242,0 -1735620600000,6.177,6.183,6.167,6.179,20745.27,1735620899999,128083.23255,544,11934.70,73672.45673,0 -1735620900000,6.179,6.182,6.167,6.177,15341.77,1735621199999,94733.23233,574,6623.32,40896.87086,0 -1735621200000,6.176,6.196,6.167,6.196,30466.59,1735621499999,188194.83292,824,17189.88,106227.50042,0 -1735621500000,6.196,6.208,6.195,6.205,14887.08,1735621799999,92329.39167,616,6242.32,38715.76398,0 -1735621800000,6.206,6.207,6.194,6.196,13576.22,1735622099999,84170.08232,491,3369.99,20892.34621,0 -1735622100000,6.196,6.198,6.166,6.178,17884.39,1735622399999,110443.16102,677,9158.43,56553.14436,0 -1735622400000,6.174,6.222,6.169,6.211,32003.77,1735622699999,198679.82418,738,12977.22,80504.99832,0 -1735622700000,6.212,6.216,6.206,6.209,12120.00,1735622999999,75278.67298,410,3175.34,19723.25176,0 -1735623000000,6.209,6.224,6.202,6.222,30106.59,1735623299999,187106.00730,582,8802.21,54697.44655,0 -1735623300000,6.222,6.232,6.217,6.226,13583.63,1735623599999,84565.39039,570,6663.94,41489.67912,0 -1735623600000,6.224,6.231,6.214,6.220,11392.24,1735623899999,70879.18832,532,5842.88,36354.60809,0 -1735623900000,6.220,6.228,6.202,6.210,8787.43,1735624199999,54643.23169,500,4298.95,26739.85653,0 -1735624200000,6.211,6.219,6.205,6.218,11110.74,1735624499999,69016.23891,412,4968.86,30862.75947,0 -1735624500000,6.218,6.224,6.211,6.212,8277.54,1735624799999,51473.57407,363,4125.35,25655.98759,0 -1735624800000,6.212,6.217,6.194,6.208,11031.21,1735625099999,68476.99038,499,4061.16,25203.76459,0 -1735625100000,6.208,6.243,6.202,6.242,27243.83,1735625399999,169690.20391,707,18906.38,117785.38504,0 -1735625400000,6.242,6.268,6.238,6.240,89299.14,1735625699999,558675.17395,1545,42262.01,264413.86003,0 -1735625700000,6.241,6.249,6.233,6.245,19330.07,1735625999999,120630.80733,666,11036.91,68882.78085,0 -1735626000000,6.246,6.265,6.236,6.236,12073.15,1735626299999,75474.98219,517,5215.06,32617.62434,0 -1735626300000,6.236,6.246,6.233,6.242,6661.71,1735626599999,41572.75908,428,2678.90,16717.76653,0 -1735626600000,6.242,6.249,6.223,6.226,21253.99,1735626899999,132568.29232,693,7673.81,47866.61948,0 -1735626900000,6.226,6.228,6.204,6.204,13604.70,1735627199999,84569.79041,623,3845.36,23907.79190,0 -1735627200000,6.204,6.214,6.187,6.207,25061.83,1735627499999,155333.03747,846,9928.06,61533.41082,0 -1735627500000,6.207,6.225,6.196,6.216,19150.92,1735627799999,119009.48497,645,10754.65,66833.31419,0 -1735627800000,6.213,6.223,6.210,6.217,10618.74,1735628099999,66006.18635,444,6264.79,38940.43316,0 -1735628100000,6.218,6.223,6.206,6.215,7401.53,1735628399999,45978.68644,413,2275.95,14134.55243,0 -1735628400000,6.213,6.237,6.212,6.232,15875.52,1735628699999,98841.67490,621,7053.50,43917.84487,0 -1735628700000,6.231,6.231,6.217,6.221,13339.05,1735628999999,83026.09669,476,4683.86,29153.07478,0 -1735629000000,6.221,6.228,6.216,6.219,12884.41,1735629299999,80129.84232,455,7114.08,44238.60758,0 -1735629300000,6.218,6.222,6.208,6.219,8180.11,1735629599999,50848.34386,537,4207.48,26154.74375,0 -1735629600000,6.219,6.233,6.217,6.229,16154.96,1735629899999,100582.87714,415,11468.00,71412.22087,0 -1735629900000,6.231,6.236,6.219,6.221,11627.11,1735630199999,72411.99162,447,7937.44,49437.75886,0 -1735630200000,6.221,6.226,6.209,6.213,17571.57,1735630499999,109283.62562,521,10057.12,62555.54314,0 -1735630500000,6.212,6.216,6.194,6.202,12535.34,1735630799999,77757.46033,542,5309.54,32950.88873,0 -1735630800000,6.202,6.210,6.198,6.203,7281.92,1735631099999,45184.25213,484,2973.54,18448.47702,0 -1735631100000,6.204,6.211,6.195,6.211,7264.20,1735631399999,45059.34852,502,4080.89,25316.53143,0 -1735631400000,6.212,6.218,6.199,6.202,5421.93,1735631699999,33655.05958,382,2368.13,14699.25917,0 -1735631700000,6.204,6.213,6.201,6.208,2979.31,1735631999999,18490.45747,344,1118.85,6943.94492,0 -1735632000000,6.207,6.224,6.207,6.213,27630.45,1735632299999,171754.91800,787,15712.99,97684.51305,0 -1735632300000,6.213,6.234,6.212,6.223,32891.25,1735632599999,204707.29871,729,22649.14,140975.08491,0 -1735632600000,6.224,6.228,6.218,6.228,16734.70,1735632899999,104161.95762,627,11554.48,71918.64998,0 -1735632900000,6.227,6.254,6.220,6.246,24541.30,1735633199999,153226.16035,830,11015.99,68753.54050,0 -1735633200000,6.246,6.314,6.245,6.310,54249.56,1735633499999,340998.05565,1548,28409.74,178480.83200,0 -1735633500000,6.309,6.353,6.308,6.351,88388.54,1735633799999,559946.38554,2184,46934.87,297331.13340,0 -1735633800000,6.351,6.398,6.340,6.342,91918.30,1735634099999,585703.86557,2820,39211.75,249910.16899,0 -1735634100000,6.340,6.349,6.315,6.333,56983.92,1735634399999,360777.49934,1650,23077.77,146109.95727,0 -1735634400000,6.333,6.344,6.316,6.317,41300.45,1735634699999,261456.26818,1448,19468.70,123266.46888,0 -1735634700000,6.318,6.332,6.308,6.316,33008.70,1735634999999,208597.86078,1424,16726.07,105715.82379,0 -1735635000000,6.316,6.321,6.279,6.302,33386.78,1735635299999,210172.71588,1211,16857.28,106143.79483,0 -1735635300000,6.302,6.321,6.292,6.293,33180.65,1735635599999,209268.02237,910,21992.54,138704.83619,0 -1735635600000,6.294,6.300,6.280,6.282,45401.54,1735635899999,285452.51324,958,23425.01,147276.06015,0 -1735635900000,6.282,6.301,6.277,6.301,34010.63,1735636199999,213769.46340,738,21820.45,137170.43325,0 -1735636200000,6.301,6.320,6.301,6.313,17102.16,1735636499999,107945.15545,906,9685.34,61134.69331,0 -1735636500000,6.312,6.333,6.303,6.318,37605.24,1735636799999,237558.43657,1063,19624.89,123971.24161,0 -1735636800000,6.319,6.328,6.309,6.323,16178.23,1735637099999,102188.11499,609,9223.48,58265.26342,0 -1735637100000,6.324,6.336,6.313,6.314,25893.34,1735637399999,163776.78318,696,13441.72,85034.54280,0 -1735637400000,6.314,6.323,6.303,6.319,21734.48,1735637699999,137248.15232,566,14738.41,93059.36193,0 -1735637700000,6.319,6.353,6.317,6.339,135606.42,1735637999999,859729.46212,1729,104818.72,664679.41842,0 -1735638000000,6.338,6.343,6.325,6.337,24702.88,1735638299999,156414.49382,725,10521.28,66605.16794,0 -1735638300000,6.336,6.348,6.313,6.317,21525.19,1735638599999,136170.56156,687,6880.53,43553.58575,0 -1735638600000,6.317,6.324,6.310,6.324,14802.07,1735638899999,93493.60991,556,10212.35,64504.12310,0 -1735638900000,6.325,6.332,6.321,6.329,15183.59,1735639199999,96050.27346,507,11059.14,69963.78575,0 -1735639200000,6.329,6.334,6.317,6.329,17688.38,1735639499999,111929.58795,642,10768.76,68145.70905,0 -1735639500000,6.330,6.334,6.317,6.323,16445.80,1735639799999,104054.79054,694,10698.46,67693.22415,0 -1735639800000,6.322,6.324,6.307,6.319,21148.25,1735640099999,133581.71405,809,14212.33,89771.48238,0 -1735640100000,6.320,6.322,6.287,6.291,23816.13,1735640399999,150012.73901,869,11611.08,73091.71495,0 -1735640400000,6.290,6.308,6.287,6.308,10648.03,1735640699999,67070.84326,578,5760.50,36289.60414,0 -1735640700000,6.308,6.316,6.296,6.301,43212.22,1735640999999,272339.17953,862,12546.49,79084.78231,0 -1735641000000,6.299,6.315,6.292,6.315,16089.89,1735641299999,101410.38408,657,10250.15,64615.52740,0 -1735641300000,6.314,6.325,6.309,6.322,11162.88,1735641599999,70540.58796,551,4782.79,30221.14847,0 -1735641600000,6.323,6.345,6.323,6.344,15046.45,1735641899999,95350.91557,680,8735.45,55345.96395,0 -1735641900000,6.345,6.354,6.335,6.335,13057.31,1735642199999,82850.43174,618,5523.27,35044.03288,0 -1735642200000,6.336,6.341,6.331,6.334,12769.67,1735642499999,80905.32388,433,3478.18,22038.77904,0 -1735642500000,6.335,6.335,6.317,6.319,8058.43,1735642799999,50976.94635,456,4187.20,26490.06555,0 -1735642800000,6.320,6.326,6.313,6.319,36557.34,1735643099999,231056.17879,816,11833.50,74793.86341,0 -1735643100000,6.318,6.332,6.318,6.319,6413.39,1735643399999,40549.92727,429,3624.52,22915.33824,0 -1735643400000,6.318,6.318,6.303,6.310,4277.76,1735643699999,27002.31122,407,2212.94,13968.17648,0 -1735643700000,6.311,6.316,6.306,6.306,10668.01,1735643999999,67321.43971,495,4678.54,29528.69262,0 -1735644000000,6.307,6.313,6.303,6.309,7685.41,1735644299999,48481.12661,495,2695.35,17001.34561,0 -1735644300000,6.309,6.312,6.301,6.312,5350.07,1735644599999,33745.87545,377,2342.18,14773.56255,0 -1735644600000,6.311,6.328,6.310,6.310,13771.02,1735644899999,87009.90761,562,5913.80,37368.53115,0 -1735644900000,6.309,6.321,6.308,6.320,8669.83,1735645199999,54748.16593,401,4634.72,29268.08732,0 -1735645200000,6.320,6.337,6.319,6.332,8432.81,1735645499999,53383.03282,483,3262.88,20652.09552,0 -1735645500000,6.333,6.335,6.322,6.323,7321.64,1735645799999,46331.62463,400,3395.88,21491.78157,0 -1735645800000,6.323,6.323,6.310,6.316,7448.41,1735646099999,47029.11235,361,1943.65,12273.18004,0 -1735646100000,6.316,6.335,6.316,6.320,82353.88,1735646399999,520924.65920,1160,40583.00,256672.06871,0 -1735646400000,6.320,6.340,6.317,6.338,31340.30,1735646699999,198399.29114,870,17063.47,108001.87282,0 -1735646700000,6.337,6.352,6.336,6.341,44879.28,1735646999999,284725.31625,1036,15422.95,97835.96133,0 -1735647000000,6.342,6.348,6.320,6.326,19208.61,1735647299999,121719.13004,679,8534.78,54086.77325,0 -1735647300000,6.325,6.343,6.325,6.335,15180.94,1735647599999,96179.47307,576,5589.43,35407.36618,0 -1735647600000,6.336,6.359,6.333,6.359,14430.29,1735647899999,91571.18116,576,9409.71,59712.56866,0 -1735647900000,6.359,6.366,6.351,6.352,35472.22,1735648199999,225557.69963,924,13705.72,87156.16246,0 -1735648200000,6.352,6.373,6.352,6.365,18483.03,1735648499999,117597.90985,690,12345.73,78545.31762,0 -1735648500000,6.364,6.364,6.338,6.339,18320.38,1735648799999,116311.73619,711,6479.81,41118.95636,0 -1735648800000,6.340,6.345,6.329,6.337,15885.47,1735649099999,100652.68975,653,7421.25,47020.47300,0 -1735649100000,6.336,6.339,6.324,6.326,14014.89,1735649399999,88757.30729,543,4629.99,29325.06369,0 -1735649400000,6.326,6.328,6.313,6.320,8217.74,1735649699999,51947.46964,522,3168.82,20029.86444,0 -1735649700000,6.321,6.324,6.301,6.302,14138.39,1735649999999,89265.27066,558,5724.65,36148.24105,0 -1735650000000,6.303,6.324,6.299,6.320,19413.60,1735650299999,122498.50240,773,9268.93,58485.31281,0 -1735650300000,6.320,6.333,6.314,6.333,13253.07,1735650599999,83819.09754,571,8629.65,54580.40862,0 -1735650600000,6.333,6.358,6.333,6.356,19567.78,1735650899999,124133.17250,773,11690.57,74168.23941,0 -1735650900000,6.356,6.392,6.354,6.391,37370.10,1735651199999,238209.95753,1269,23167.91,147679.25141,0 -1735651200000,6.392,6.396,6.367,6.396,39889.95,1735651499999,254750.32412,1034,24284.40,155147.16887,0 -1735651500000,6.394,6.464,6.392,6.440,102228.64,1735651799999,657588.21403,2273,63151.84,406080.69677,0 -1735651800000,6.442,6.459,6.424,6.431,63580.64,1735652099999,409591.33789,1903,28139.46,181299.93493,0 -1735652100000,6.431,6.442,6.417,6.417,49458.44,1735652399999,317974.63421,1183,22828.58,146813.80919,0 -1735652400000,6.417,6.431,6.402,6.415,41830.18,1735652699999,268466.35275,1241,18614.60,119471.91879,0 -1735652700000,6.415,6.465,6.415,6.461,42701.82,1735652999999,275104.30061,1454,24866.20,160162.31040,0 -1735653000000,6.460,6.465,6.448,6.459,27776.39,1735653299999,179358.24852,886,12407.60,80112.69915,0 -1735653300000,6.459,6.460,6.433,6.436,24427.22,1735653599999,157416.46103,800,8169.71,52643.16057,0 -1735653600000,6.438,6.457,6.435,6.451,35180.87,1735653899999,226746.58287,1207,15146.61,97631.63940,0 -1735653900000,6.452,6.469,6.448,6.461,31967.12,1735654199999,206554.75034,1042,15434.22,99739.29186,0 -1735654200000,6.460,6.477,6.446,6.476,44162.00,1735654499999,285430.19319,1185,27922.36,180501.62586,0 -1735654500000,6.475,6.488,6.469,6.477,45865.20,1735654799999,297094.73261,1381,23728.59,153711.67015,0 -1735654800000,6.476,6.492,6.466,6.485,40719.20,1735655099999,263883.42023,1037,24556.72,159150.81450,0 -1735655100000,6.485,6.496,6.481,6.486,20631.32,1735655399999,133889.40127,705,11814.14,76682.67337,0 -1735655400000,6.486,6.517,6.470,6.496,68742.55,1735655699999,446537.30410,2064,31564.41,205108.74485,0 -1735655700000,6.496,6.504,6.438,6.442,60223.34,1735655999999,389117.55894,2232,19769.15,127726.86697,0 -1735656000000,6.442,6.466,6.438,6.460,39105.03,1735656299999,252248.63690,1320,18041.83,116378.74129,0 -1735656300000,6.460,6.482,6.450,6.462,33085.50,1735656599999,213991.90673,1183,16816.27,108760.06785,0 -1735656600000,6.461,6.467,6.434,6.446,34678.25,1735656899999,223507.65130,1009,14433.69,93042.14586,0 -1735656900000,6.447,6.463,6.441,6.455,31683.86,1735657199999,204421.21713,887,14016.42,90436.46275,0 -1735657200000,6.456,6.478,6.454,6.470,39208.68,1735657499999,253642.35837,1272,18309.80,118448.39447,0 -1735657500000,6.469,6.475,6.421,6.433,58464.47,1735657799999,376734.66964,2018,28554.08,183930.52193,0 -1735657800000,6.432,6.470,6.430,6.454,40080.32,1735658099999,258555.18027,1228,22022.54,141992.73910,0 -1735658100000,6.454,6.457,6.434,6.447,21770.01,1735658399999,140271.84382,940,9903.36,63808.91915,0 -1735658400000,6.447,6.455,6.444,6.453,14250.29,1735658699999,91907.63907,704,7016.11,45251.63384,0 -1735658700000,6.453,6.473,6.453,6.461,23671.70,1735658999999,152930.89745,936,13133.92,84856.75664,0 -1735659000000,6.462,6.468,6.443,6.445,18425.29,1735659299999,118934.37618,785,8932.76,57658.03552,0 -1735659300000,6.445,6.475,6.442,6.474,15812.18,1735659599999,102110.29783,776,8356.03,53977.75619,0 -1735659600000,6.475,6.480,6.456,6.457,13503.43,1735659899999,87344.77116,732,6369.27,41206.20676,0 -1735659900000,6.457,6.459,6.445,6.452,23680.82,1735660199999,152832.03673,786,14376.02,92780.25510,0 -1735660200000,6.453,6.474,6.450,6.473,16472.59,1735660499999,106447.85746,682,9707.36,62747.53440,0 -1735660500000,6.472,6.474,6.457,6.460,14265.02,1735660799999,92265.79229,581,2977.93,19264.52428,0 -1735660800000,6.460,6.471,6.440,6.441,57289.28,1735661099999,369929.30351,1210,27715.35,179011.46318,0 -1735661100000,6.441,6.461,6.436,6.459,25282.41,1735661399999,162933.22418,740,10574.34,68154.82480,0 -1735661400000,6.459,6.464,6.449,6.458,12165.13,1735661699999,78557.66601,597,5790.75,37393.98206,0 -1735661700000,6.459,6.472,6.451,6.453,20092.46,1735661999999,129822.61489,790,9746.92,62984.34400,0 -1735662000000,6.452,6.462,6.441,6.450,11300.95,1735662299999,72904.91493,581,5163.54,33302.00589,0 -1735662300000,6.450,6.453,6.438,6.441,20269.14,1735662599999,130608.94500,627,8721.77,56212.32894,0 -1735662600000,6.440,6.446,6.393,6.407,46320.39,1735662899999,297002.28021,1548,21385.01,137117.13803,0 -1735662900000,6.407,6.428,6.407,6.427,22129.45,1735663199999,142068.97719,831,14230.32,91350.89212,0 -1735663200000,6.427,6.439,6.425,6.437,21829.32,1735663499999,140416.90198,1025,11492.45,73925.60017,0 -1735663500000,6.437,6.448,6.436,6.446,23770.77,1735663799999,153182.67740,904,15444.38,99530.79946,0 -1735663800000,6.446,6.458,6.443,6.450,20317.91,1735664099999,131066.62247,760,7655.56,49389.86891,0 -1735664100000,6.449,6.449,6.443,6.449,6838.76,1735664399999,44087.85139,446,2481.12,15994.34575,0 -1735664400000,6.448,6.452,6.425,6.433,20542.49,1735664699999,132216.13882,711,9033.85,58141.18467,0 -1735664700000,6.433,6.435,6.421,6.433,9396.65,1735664999999,60398.85120,546,5220.78,33555.13024,0 -1735665000000,6.432,6.442,6.429,6.429,14731.06,1735665299999,94819.57824,566,6984.52,44955.76765,0 -1735665300000,6.430,6.430,6.405,6.422,11407.34,1735665599999,73196.77657,586,4980.37,31953.50496,0 -1735665600000,6.422,6.424,6.400,6.402,14628.01,1735665899999,93740.89154,580,4322.31,27709.83425,0 -1735665900000,6.403,6.414,6.398,6.398,16721.37,1735666199999,107130.70002,590,10122.31,64853.27557,0 -1735666200000,6.398,6.405,6.337,6.346,100944.33,1735666499999,642496.28535,2382,33423.24,212635.63723,0 -1735666500000,6.345,6.345,6.232,6.268,296300.99,1735666799999,1860309.04809,5136,130813.76,822561.80782,0 -1735666800000,6.268,6.322,6.257,6.295,135285.83,1735667099999,850897.70930,2928,78249.33,492260.00994,0 -1735667100000,6.295,6.302,6.264,6.272,68555.82,1735667399999,430351.21317,1912,34213.70,214790.26847,0 -1735667400000,6.272,6.307,6.269,6.305,45676.95,1735667699999,287285.08460,1158,29617.04,186301.30671,0 -1735667700000,6.306,6.321,6.303,6.314,52465.40,1735667999999,331090.57469,1227,14811.18,93507.07517,0 -1735668000000,6.314,6.329,6.302,6.326,33664.14,1735668299999,212661.30081,1296,20282.59,128123.94389,0 -1735668300000,6.326,6.348,6.317,6.346,32502.63,1735668599999,205947.43236,1052,17603.08,111552.26596,0 -1735668600000,6.346,6.348,6.336,6.344,15755.93,1735668899999,99926.21070,688,6458.28,40966.16830,0 -1735668900000,6.342,6.346,6.327,6.332,22684.12,1735669199999,143766.95096,889,9977.54,63249.90736,0 -1735669200000,6.332,6.336,6.308,6.311,15164.16,1735669499999,95791.13570,736,7512.27,47465.98231,0 -1735669500000,6.309,6.323,6.306,6.318,19131.40,1735669799999,120840.87813,698,9368.74,59180.71626,0 -1735669800000,6.319,6.336,6.315,6.315,26186.97,1735670099999,165633.87795,812,8738.98,55289.76210,0 -1735670100000,6.316,6.320,6.301,6.319,16029.70,1735670399999,101185.39872,652,8901.82,56201.90046,0 -1735670400000,6.320,6.327,6.309,6.325,19732.68,1735670699999,124701.73744,717,13693.55,86537.26730,0 -1735670700000,6.324,6.333,6.316,6.323,33382.19,1735670999999,211171.12983,839,17290.81,109366.99612,0 -1735671000000,6.324,6.329,6.304,6.309,13329.15,1735671299999,84163.24725,495,5834.22,36847.81121,0 -1735671300000,6.308,6.311,6.303,6.304,6137.81,1735671599999,38710.30443,366,2340.74,14761.70517,0 -1735671600000,6.304,6.313,6.284,6.285,29702.39,1735671899999,186959.40092,901,15360.07,96671.86077,0 -1735671900000,6.285,6.299,6.280,6.299,10639.87,1735672199999,66903.01994,664,4520.00,28421.75849,0 -1735672200000,6.299,6.309,6.295,6.301,23052.58,1735672499999,145232.67211,647,12570.94,79189.00411,0 -1735672500000,6.300,6.301,6.287,6.298,8545.07,1735672799999,53786.52559,518,3890.41,24482.30614,0 -1735672800000,6.298,6.304,6.290,6.299,6346.33,1735673099999,39959.19353,596,3336.71,21010.23089,0 -1735673100000,6.299,6.313,6.299,6.300,4691.99,1735673399999,29580.86202,479,1982.89,12500.27506,0 -1735673400000,6.301,6.314,6.283,6.289,20148.92,1735673699999,127010.39129,598,11784.74,74292.28459,0 -1735673700000,6.289,6.296,6.276,6.289,13134.82,1735673999999,82564.73318,476,8804.96,55348.36962,0 -1735674000000,6.289,6.293,6.276,6.284,10969.23,1735674299999,68956.82722,505,6231.75,39177.92827,0 -1735674300000,6.283,6.301,6.282,6.294,12333.57,1735674599999,77600.69184,480,6158.40,38754.76656,0 -1735674600000,6.293,6.301,6.290,6.290,12431.14,1735674899999,78246.56781,412,3352.90,21109.76061,0 -1735674900000,6.291,6.293,6.279,6.280,21189.97,1735675199999,133185.06294,502,4433.13,27869.19818,0 -1735675200000,6.279,6.298,6.275,6.289,32002.93,1735675499999,201105.03428,802,12771.94,80267.76610,0 -1735675500000,6.289,6.308,6.289,6.304,14279.36,1735675799999,89963.71533,552,10042.42,63270.74594,0 -1735675800000,6.302,6.303,6.265,6.271,13045.96,1735676099999,81906.05568,676,3178.19,19963.25863,0 -1735676100000,6.270,6.277,6.263,6.271,17784.73,1735676399999,111518.09965,605,5177.06,32460.33128,0 -1735676400000,6.271,6.280,6.270,6.274,11024.32,1735676699999,69181.64961,514,6747.23,42343.11087,0 -1735676700000,6.275,6.285,6.271,6.283,9698.78,1735676999999,60919.70070,436,5050.04,31720.13941,0 -1735677000000,6.284,6.286,6.259,6.262,25594.31,1735677299999,160374.50143,848,10629.12,66644.06429,0 -1735677300000,6.261,6.263,6.244,6.249,26946.60,1735677599999,168469.86294,863,13308.06,83236.11511,0 -1735677600000,6.250,6.257,6.234,6.237,28794.80,1735677899999,179787.22989,875,12464.68,77838.67678,0 -1735677900000,6.236,6.245,6.222,6.243,30039.62,1735678199999,187178.11984,1017,17019.74,106076.87017,0 -1735678200000,6.243,6.249,6.238,6.238,21332.33,1735678499999,133209.12733,602,7729.80,48269.73870,0 -1735678500000,6.237,6.249,6.221,6.241,13970.54,1735678799999,87068.49666,652,9442.45,58851.71039,0 -1735678800000,6.240,6.271,6.240,6.263,32987.88,1735679099999,206553.86825,883,24543.84,153670.75954,0 -1735679100000,6.266,6.266,6.245,6.254,17438.49,1735679399999,109110.10541,595,5118.83,32026.55722,0 -1735679400000,6.254,6.254,6.240,6.248,10299.24,1735679699999,64313.95608,507,5196.89,32451.04745,0 -1735679700000,6.250,6.259,6.233,6.254,22221.57,1735679999999,138774.57673,686,12716.65,79457.36963,0 -1735680000000,6.254,6.270,6.251,6.266,21566.99,1735680299999,135062.23073,615,10043.99,62890.65671,0 -1735680300000,6.265,6.268,6.254,6.262,9686.58,1735680599999,60666.13262,422,8549.07,53543.87684,0 -1735680600000,6.263,6.280,6.260,6.275,11922.28,1735680899999,74781.10116,594,5547.39,34795.83247,0 -1735680900000,6.276,6.290,6.276,6.279,19242.15,1735681199999,120920.55849,614,7541.06,47383.72024,0 -1735681200000,6.280,6.289,6.270,6.288,20838.75,1735681499999,130834.00125,663,8958.36,56249.27293,0 -1735681500000,6.287,6.294,6.278,6.287,24081.94,1735681799999,151399.52532,617,14748.03,92711.29960,0 -1735681800000,6.287,6.289,6.282,6.285,6814.40,1735682099999,42830.18100,315,2900.51,18231.82859,0 -1735682100000,6.286,6.293,6.284,6.288,4316.90,1735682399999,27148.80905,323,2789.00,17538.59424,0 -1735682400000,6.289,6.289,6.271,6.271,14674.43,1735682699999,92110.73055,601,8292.75,52050.50009,0 -1735682700000,6.271,6.271,6.239,6.242,70000.73,1735682999999,437576.71843,1251,13167.07,82283.32416,0 -1735683000000,6.241,6.245,6.210,6.222,92327.99,1735683299999,574871.60716,1517,20819.53,129542.21668,0 -1735683300000,6.222,6.223,6.189,6.206,86435.72,1735683599999,536571.04210,1834,37366.70,232002.75885,0 -1735683600000,6.207,6.207,6.190,6.191,31713.29,1735683899999,196531.13224,830,15024.76,93104.38064,0 -1735683900000,6.192,6.204,6.190,6.203,21645.51,1735684199999,134112.43867,566,14464.43,89621.96358,0 -1735684200000,6.203,6.203,6.183,6.195,47377.88,1735684499999,293297.68673,1086,29839.18,184709.92453,0 -1735684500000,6.195,6.207,6.192,6.206,25880.26,1735684799999,160416.72915,790,15632.29,96899.83101,0 -1735684800000,6.206,6.219,6.204,6.219,9608.68,1735685099999,59656.39114,441,5565.52,34560.25503,0 -1735685100000,6.218,6.222,6.217,6.222,8809.66,1735685399999,54794.93363,421,5797.73,36061.73618,0 -1735685400000,6.222,6.222,6.190,6.191,18125.89,1735685699999,112450.90536,574,1336.25,8297.03052,0 -1735685700000,6.191,6.203,6.179,6.189,99316.34,1735685999999,614871.92446,1312,49072.68,303864.22893,0 -1735686000000,6.189,6.202,6.182,6.183,40517.11,1735686299999,250809.69842,1015,15213.52,94186.91425,0 -1735686300000,6.182,6.198,6.177,6.198,14507.45,1735686599999,89723.83513,773,8260.83,51095.71617,0 -1735686600000,6.197,6.213,6.194,6.211,10978.46,1735686899999,68109.14418,628,7087.46,43973.01159,0 -1735686900000,6.210,6.210,6.192,6.192,22807.06,1735687199999,141368.64637,777,10428.95,64641.77262,0 -1735687200000,6.191,6.191,6.178,6.186,13080.27,1735687499999,80890.46185,603,5960.54,36863.23747,0 -1735687500000,6.187,6.204,6.183,6.204,10505.90,1735687799999,65079.42211,433,7628.40,47258.70854,0 -1735687800000,6.203,6.207,6.183,6.186,12139.49,1735688099999,75171.41645,722,5270.96,32634.74041,0 -1735688100000,6.185,6.186,6.176,6.179,12584.49,1735688399999,77779.42443,631,7055.13,43603.82345,0 -1735688400000,6.179,6.192,6.179,6.192,7091.08,1735688699999,43852.98832,423,3716.02,22984.14678,0 -1735688700000,6.192,6.197,6.190,6.191,9278.50,1735688999999,57464.51426,538,3684.18,22815.49273,0 -1735689000000,6.190,6.196,6.189,6.193,6150.73,1735689299999,38080.96998,514,4126.74,25550.52923,0 -1735689300000,6.192,6.197,6.187,6.187,7468.06,1735689599999,46240.35228,468,2963.28,18352.02910,0 -1735689600000,6.187,6.210,6.177,6.205,30659.59,1735689899999,189895.75644,1203,16200.44,100350.77442,0 -1735689900000,6.206,6.217,6.206,6.209,19435.76,1735690199999,120724.54640,846,11202.02,69581.07659,0 -1735690200000,6.209,6.220,6.204,6.219,15815.51,1735690499999,98236.17861,831,8171.79,50758.57504,0 -1735690500000,6.219,6.234,6.217,6.229,28383.53,1735690799999,176772.84734,1099,19126.31,119114.75034,0 -1735690800000,6.230,6.236,6.218,6.227,15178.71,1735691099999,94522.57877,638,7437.17,46316.68054,0 -1735691100000,6.228,6.231,6.215,6.222,18248.62,1735691399999,113513.66249,725,2876.63,17899.25160,0 -1735691400000,6.222,6.245,6.219,6.239,25932.51,1735691699999,161646.94615,902,13456.00,83880.44640,0 -1735691700000,6.239,6.241,6.228,6.236,16460.46,1735691999999,102651.39734,684,10812.99,67431.73460,0 -1735692000000,6.234,6.238,6.228,6.233,16922.49,1735692299999,105486.99590,713,8117.28,50596.00142,0 -1735692300000,6.232,6.245,6.226,6.241,10381.49,1735692599999,64739.19855,600,7201.06,44907.83681,0 -1735692600000,6.240,6.264,6.240,6.262,15500.45,1735692899999,96924.80245,740,7957.49,49761.68076,0 -1735692900000,6.262,6.281,6.252,6.279,29780.39,1735693199999,186552.70215,861,10575.14,66289.43765,0 -1735693200000,6.279,6.279,6.249,6.254,28427.59,1735693499999,178082.93684,953,9688.79,60664.60989,0 -1735693500000,6.254,6.254,6.242,6.253,17390.80,1735693799999,108620.60540,747,8838.81,55206.23026,0 -1735693800000,6.254,6.259,6.249,6.249,12690.99,1735694099999,79369.78284,667,4433.62,27729.62271,0 -1735694100000,6.249,6.249,6.231,6.234,10298.63,1735694399999,64231.96539,618,4685.85,29226.15863,0 -1735694400000,6.235,6.240,6.227,6.234,8099.41,1735694699999,50500.72414,488,3792.33,23642.31541,0 -1735694700000,6.234,6.240,6.227,6.229,15679.26,1735694999999,97702.25743,478,1674.55,10436.14661,0 -1735695000000,6.229,6.244,6.227,6.239,11067.47,1735695299999,69023.84789,561,7011.76,43727.70815,0 -1735695300000,6.238,6.241,6.234,6.235,6302.41,1735695599999,39313.07560,384,2690.07,16781.92585,0 -1735695600000,6.235,6.241,6.221,6.227,32712.60,1735695899999,203735.42485,777,5713.37,35610.36182,0 -1735695900000,6.227,6.236,6.227,6.231,10825.20,1735696199999,67447.14288,501,6533.31,40704.14557,0 -1735696200000,6.230,6.230,6.202,6.204,8811.77,1735696499999,54726.84651,583,5034.96,31262.97713,0 -1735696500000,6.205,6.209,6.201,6.204,9818.63,1735696799999,60921.74838,405,4551.39,28243.36220,0 -1735696800000,6.204,6.218,6.204,6.214,15877.64,1735697099999,98621.48809,641,10662.06,66221.43936,0 -1735697100000,6.215,6.220,6.204,6.206,12247.58,1735697399999,76092.07664,557,6391.41,39711.29439,0 -1735697400000,6.206,6.218,6.203,6.218,23524.35,1735697699999,146112.31832,797,5862.58,36426.94340,0 -1735697700000,6.217,6.217,6.196,6.202,21317.41,1735697999999,132237.83843,736,4021.99,24944.93710,0 -1735698000000,6.203,6.206,6.191,6.195,15310.58,1735698299999,94901.00588,652,4583.27,28414.73317,0 -1735698300000,6.195,6.195,6.189,6.190,17616.62,1735698599999,109100.51285,604,3011.31,18650.23609,0 -1735698600000,6.191,6.205,6.190,6.199,17507.06,1735698899999,108543.32926,628,6470.24,40109.59008,0 -1735698900000,6.199,6.213,6.199,6.203,13249.17,1735699199999,82218.42180,509,10539.64,65406.16382,0 -1735699200000,6.203,6.206,6.198,6.203,7445.03,1735699499999,46173.84993,424,2904.70,18014.93636,0 -1735699500000,6.204,6.208,6.191,6.191,20565.28,1735699799999,127442.37277,651,4685.24,29049.95528,0 -1735699800000,6.191,6.207,6.191,6.194,14068.62,1735700099999,87200.43638,558,8456.02,52409.82434,0 -1735700100000,6.194,6.204,6.192,6.201,8521.49,1735700399999,52823.78728,500,5909.34,36633.27938,0 -1735700400000,6.202,6.207,6.184,6.184,25354.59,1735700699999,156952.57365,741,16255.86,100632.61461,0 -1735700700000,6.185,6.192,6.181,6.182,13688.85,1735700999999,84675.45271,706,5613.63,34727.63384,0 -1735701000000,6.183,6.188,6.178,6.186,21189.74,1735701299999,131001.72959,629,9642.12,59629.43105,0 -1735701300000,6.187,6.187,6.176,6.181,21099.72,1735701599999,130422.21405,713,10251.53,63370.12375,0 -1735701600000,6.180,6.186,6.173,6.182,12547.03,1735701899999,77511.30839,600,7457.92,46078.18858,0 -1735701900000,6.183,6.194,6.182,6.191,18440.40,1735702199999,114122.02729,580,11937.67,73878.76733,0 -1735702200000,6.192,6.204,6.190,6.196,15822.47,1735702499999,98073.14003,531,7891.60,48915.15082,0 -1735702500000,6.196,6.207,6.192,6.207,14368.16,1735702799999,89051.30624,515,7887.92,48889.61257,0 -1735702800000,6.205,6.218,6.192,6.216,28118.85,1735703099999,174491.15776,857,12701.15,78846.13323,0 -1735703100000,6.216,6.222,6.203,6.208,24883.79,1735703399999,154625.80378,807,13107.34,81447.57363,0 -1735703400000,6.208,6.212,6.203,6.206,11659.51,1735703699999,72375.06339,460,7901.19,49045.44383,0 -1735703700000,6.206,6.209,6.202,6.205,4321.91,1735703999999,26821.87808,336,1594.02,9893.06934,0 -1735704000000,6.205,6.209,6.188,6.200,18001.25,1735704299999,111579.83601,685,6561.49,40661.99695,0 -1735704300000,6.199,6.199,6.190,6.192,5381.49,1735704599999,33339.84864,462,2469.09,15298.11038,0 -1735704600000,6.193,6.196,6.181,6.187,11038.01,1735704899999,68294.29345,593,4931.52,30512.90726,0 -1735704900000,6.187,6.189,6.172,6.189,21435.50,1735705199999,132473.30829,883,6814.15,42122.47527,0 -1735705200000,6.189,6.196,6.187,6.191,13212.05,1735705499999,81790.27322,601,7202.35,44585.94352,0 -1735705500000,6.191,6.198,6.187,6.190,4322.11,1735705799999,26762.22723,466,2415.79,14957.41940,0 -1735705800000,6.189,6.193,6.171,6.175,7824.98,1735706099999,48387.64867,554,4303.60,26607.27292,0 -1735706100000,6.175,6.179,6.171,6.177,21661.83,1735706399999,133748.27294,619,9277.13,57287.84949,0 -1735706400000,6.176,6.182,6.172,6.175,8773.57,1735706699999,54184.67211,486,4521.95,27928.95248,0 -1735706700000,6.176,6.184,6.165,6.175,12012.07,1735706999999,74139.32798,748,5258.98,32474.13545,0 -1735707000000,6.175,6.176,6.166,6.168,12780.35,1735707299999,78870.93918,517,7856.30,48490.44629,0 -1735707300000,6.168,6.173,6.152,6.154,25674.47,1735707599999,158108.57775,774,5479.25,33756.17197,0 -1735707600000,6.153,6.162,6.148,6.161,23966.96,1735707899999,147525.98819,729,10762.82,66255.77456,0 -1735707900000,6.161,6.171,6.159,6.164,15249.53,1735708199999,94019.24315,631,8190.55,50503.23326,0 -1735708200000,6.164,6.175,6.161,6.170,38151.99,1735708499999,235286.68939,861,16793.75,103589.83653,0 -1735708500000,6.170,6.172,6.156,6.165,21093.39,1735708799999,130016.81733,810,6161.34,37981.40814,0 -1735708800000,6.165,6.174,6.161,6.162,13198.00,1735709099999,81403.39526,498,6099.47,37625.98034,0 -1735709100000,6.162,6.179,6.160,6.175,10460.18,1735709399999,64541.12743,464,6336.22,39098.90631,0 -1735709400000,6.176,6.183,6.169,6.169,10682.33,1735709699999,65998.28427,542,6518.85,40278.94915,0 -1735709700000,6.169,6.174,6.160,6.160,5886.17,1735709999999,36310.07935,357,3809.23,23499.24347,0 -1735710000000,6.160,6.179,6.155,6.178,17362.20,1735710299999,107111.79551,601,10504.12,64789.36919,0 -1735710300000,6.179,6.187,6.177,6.180,15941.10,1735710599999,98544.56032,606,12065.47,74588.60993,0 -1735710600000,6.180,6.182,6.173,6.177,10537.36,1735710899999,65100.15890,517,6073.91,37529.95725,0 -1735710900000,6.177,6.179,6.173,6.177,3969.44,1735711199999,24517.55403,311,2354.05,14540.20768,0 -1735711200000,6.176,6.183,6.169,6.172,15279.66,1735711499999,94370.89622,551,6830.04,42179.36543,0 -1735711500000,6.172,6.174,6.158,6.160,5721.87,1735711799999,35277.83241,422,2213.99,13647.75050,0 -1735711800000,6.160,6.166,6.158,6.160,5450.72,1735712099999,33586.03069,445,4019.07,24764.04815,0 -1735712100000,6.159,6.167,6.150,6.159,19079.69,1735712399999,117434.61201,765,2577.12,15867.68807,0 -1735712400000,6.159,6.172,6.156,6.165,11036.52,1735712699999,68033.22562,481,6866.96,42332.48829,0 -1735712700000,6.165,6.166,6.159,6.161,8902.93,1735712999999,54856.80519,540,3111.29,19171.15550,0 -1735713000000,6.162,6.162,6.147,6.147,20479.29,1735713299999,126077.04070,629,10322.28,63562.28907,0 -1735713300000,6.147,6.147,6.131,6.147,57039.74,1735713599999,350026.03790,1291,21652.65,132866.42451,0 -1735713600000,6.147,6.150,6.138,6.147,6342.28,1735713899999,38964.75565,485,3227.02,19824.97925,0 -1735713900000,6.148,6.155,6.145,6.148,7049.78,1735714199999,43350.13669,488,4192.56,25782.60035,0 -1735714200000,6.147,6.157,6.145,6.154,8537.88,1735714499999,52516.07962,388,6933.91,42654.41357,0 -1735714500000,6.155,6.168,6.155,6.165,5492.24,1735714799999,33844.14882,343,3000.36,18488.16485,0 -1735714800000,6.164,6.167,6.148,6.150,18780.67,1735715099999,115577.67554,620,7426.00,45694.35232,0 -1735715100000,6.151,6.154,6.145,6.154,16106.20,1735715399999,99047.32117,407,12874.47,79171.77638,0 -1735715400000,6.153,6.156,6.143,6.146,6561.82,1735715699999,40344.56654,378,2750.14,16908.91077,0 -1735715700000,6.146,6.164,6.142,6.159,20202.92,1735715999999,124378.70989,647,17381.24,107021.49601,0 -1735716000000,6.160,6.168,6.148,6.163,22574.62,1735716299999,139033.98327,607,17741.99,109257.34956,0 -1735716300000,6.162,6.162,6.156,6.162,7831.90,1735716599999,48234.53863,414,3903.41,24039.23116,0 -1735716600000,6.161,6.170,6.159,6.160,14283.01,1735716899999,88072.61951,546,7744.53,47759.57680,0 -1735716900000,6.161,6.166,6.159,6.159,5979.23,1735717199999,36844.75169,355,2167.39,13355.23068,0 -1735717200000,6.158,6.164,6.150,6.161,25288.09,1735717499999,155680.96526,688,13613.16,83810.35246,0 -1735717500000,6.160,6.161,6.151,6.154,7359.88,1735717799999,45320.37104,484,2456.92,15127.59236,0 -1735717800000,6.153,6.165,6.151,6.163,4605.41,1735718099999,28364.31708,374,2851.64,17563.38531,0 -1735718100000,6.162,6.162,6.142,6.146,12994.25,1735718399999,79913.99732,510,2266.48,13933.21079,0 -1735718400000,6.146,6.156,6.141,6.154,31411.76,1735718699999,193059.69959,939,14766.49,90750.51890,0 -1735718700000,6.154,6.159,6.142,6.142,14878.04,1735718999999,91495.57708,546,6297.08,38724.53299,0 -1735719000000,6.142,6.144,6.136,6.138,11984.60,1735719299999,73578.71636,557,3178.43,19515.10143,0 -1735719300000,6.138,6.139,6.121,6.134,46465.15,1735719599999,284785.22550,987,19178.09,117534.98752,0 -1735719600000,6.134,6.138,6.126,6.130,8788.01,1735719899999,53890.04018,492,4508.76,27648.52060,0 -1735719900000,6.130,6.131,6.100,6.112,106236.69,1735720199999,649043.88768,2072,38179.82,233266.68782,0 -1735720200000,6.111,6.124,6.108,6.117,26654.72,1735720499999,163051.00616,972,13738.97,84050.95793,0 -1735720500000,6.117,6.126,6.115,6.121,6930.67,1735720799999,42423.62335,511,2894.70,17719.84917,0 -1735720800000,6.122,6.125,6.115,6.115,18158.31,1735721099999,111147.20468,544,10968.36,67144.39505,0 -1735721100000,6.116,6.116,6.093,6.095,31367.40,1735721399999,191366.32675,1046,9685.03,59111.28120,0 -1735721400000,6.094,6.111,6.094,6.097,22451.29,1735721699999,136985.91687,736,12267.92,74861.55131,0 -1735721700000,6.097,6.100,6.091,6.094,28925.39,1735721999999,176316.14792,763,16572.48,101027.28825,0 -1735722000000,6.095,6.115,6.095,6.114,24748.48,1735722299999,151097.82670,839,16242.65,99163.00241,0 -1735722300000,6.114,6.114,6.088,6.090,24360.19,1735722599999,148491.24886,816,9968.78,60790.53658,0 -1735722600000,6.090,6.093,6.075,6.088,63487.50,1735722899999,386268.94915,1690,30471.14,185423.68042,0 -1735722900000,6.089,6.089,6.066,6.078,41752.51,1735723199999,253647.37680,1343,22791.79,138471.82981,0 -1735723200000,6.078,6.080,6.067,6.068,30275.70,1735723499999,183873.43908,1031,15144.23,91993.05450,0 -1735723500000,6.068,6.075,6.061,6.073,54130.13,1735723799999,328351.58888,1393,15416.49,93547.14619,0 -1735723800000,6.075,6.092,6.065,6.082,19800.11,1735724099999,120383.49695,936,10917.70,66402.07768,0 -1735724100000,6.081,6.081,6.059,6.061,23360.53,1735724399999,141664.36932,751,9995.27,60623.68887,0 -1735724400000,6.060,6.061,6.041,6.060,64046.56,1735724699999,387438.80250,1351,19444.82,117658.14452,0 -1735724700000,6.061,6.077,6.049,6.074,17668.61,1735724999999,107118.74886,815,9771.50,59257.62228,0 -1735725000000,6.073,6.091,6.073,6.083,17727.88,1735725299999,107867.02385,598,10065.54,61233.59458,0 -1735725300000,6.082,6.090,6.081,6.087,9437.44,1735725599999,57426.54371,341,7507.86,45684.40353,0 -1735725600000,6.089,6.116,6.087,6.111,58727.28,1735725899999,358643.68160,1197,34740.48,212134.62949,0 -1735725900000,6.112,6.118,6.105,6.107,21324.05,1735726199999,130371.21192,680,13536.49,82758.43037,0 -1735726200000,6.106,6.108,6.092,6.097,20263.11,1735726499999,123604.20468,607,8888.56,54232.30632,0 -1735726500000,6.097,6.107,6.092,6.106,15592.42,1735726799999,95097.41193,629,6745.53,41139.48382,0 -1735726800000,6.105,6.109,6.100,6.107,13709.59,1735727099999,83702.11861,505,8673.15,52954.22262,0 -1735727100000,6.107,6.108,6.096,6.104,14790.99,1735727399999,90227.47603,549,7366.93,44939.81676,0 -1735727400000,6.104,6.119,6.098,6.110,19170.64,1735727699999,117125.35649,720,8135.76,49733.82079,0 -1735727700000,6.111,6.120,6.107,6.116,10793.05,1735727999999,65985.02305,513,4825.76,29506.62244,0 -1735728000000,6.116,6.116,6.099,6.103,10636.86,1735728299999,64947.78039,550,3926.05,23966.97573,0 -1735728300000,6.102,6.111,6.098,6.107,12259.38,1735728599999,74851.72621,548,7470.16,45610.92823,0 -1735728600000,6.106,6.108,6.100,6.108,11733.22,1735728899999,71620.75963,451,6537.90,39916.62384,0 -1735728900000,6.108,6.112,6.103,6.107,7192.99,1735729199999,43927.12312,380,3929.74,23997.56408,0 -1735729200000,6.107,6.109,6.089,6.096,14394.08,1735729499999,87778.76873,702,4349.87,26529.00089,0 -1735729500000,6.096,6.108,6.087,6.104,17560.48,1735729799999,107074.44194,712,11240.99,68538.79660,0 -1735729800000,6.104,6.109,6.102,6.105,5848.90,1735730099999,35710.94627,405,1879.45,11475.89143,0 -1735730100000,6.106,6.134,6.106,6.126,19825.64,1735730399999,121347.94682,816,12274.83,75115.01696,0 -1735730400000,6.127,6.143,6.122,6.137,19425.28,1735730699999,119157.11364,595,13098.36,80344.11617,0 -1735730700000,6.138,6.146,6.138,6.145,14368.45,1735730999999,88243.94879,490,8295.61,50949.18112,0 -1735731000000,6.146,6.148,6.138,6.147,14719.92,1735731299999,90443.29244,611,6513.25,40022.55140,0 -1735731300000,6.146,6.146,6.134,6.140,16502.89,1735731599999,101311.40256,573,2879.82,17680.81606,0 -1735731600000,6.139,6.167,6.138,6.165,31444.55,1735731899999,193647.08066,939,17934.31,110419.31912,0 -1735731900000,6.166,6.198,6.166,6.177,45324.14,1735732199999,280269.95714,1279,26775.35,165586.38867,0 -1735732200000,6.178,6.186,6.173,6.174,80742.77,1735732499999,499082.41206,969,33245.49,205497.19734,0 -1735732500000,6.174,6.180,6.169,6.172,11746.85,1735732799999,72514.69805,501,6511.49,40198.48257,0 -1735732800000,6.172,6.183,6.163,6.173,30258.25,1735733099999,186831.99895,927,7888.30,48703.63894,0 -1735733100000,6.174,6.175,6.159,6.166,24099.80,1735733399999,148608.03142,857,8295.19,51164.23749,0 -1735733400000,6.165,6.169,6.153,6.161,23392.42,1735733699999,144107.03425,807,12378.24,76256.64572,0 -1735733700000,6.163,6.173,6.163,6.168,10714.00,1735733999999,66092.57109,787,6029.81,37200.05724,0 -1735734000000,6.168,6.209,6.168,6.201,53224.40,1735734299999,329537.70947,1400,36594.63,226493.02989,0 -1735734300000,6.201,6.213,6.199,6.210,24883.03,1735734599999,154438.83122,904,14077.64,87373.49677,0 -1735734600000,6.209,6.215,6.202,6.203,17757.85,1735734899999,110260.29852,830,6851.71,42539.43786,0 -1735734900000,6.202,6.216,6.193,6.215,15677.71,1735735199999,97290.37561,728,8297.48,51508.89756,0 -1735735200000,6.215,6.231,6.214,6.223,27005.40,1735735499999,168057.98462,892,10484.57,65241.13462,0 -1735735500000,6.222,6.224,6.200,6.207,27882.94,1735735799999,173221.06871,858,8935.61,55478.80531,0 -1735735800000,6.206,6.231,6.206,6.231,19198.72,1735736099999,119386.96151,753,10727.69,66710.38014,0 -1735736100000,6.232,6.250,6.229,6.242,64080.80,1735736399999,399979.68734,1188,29140.01,181870.76099,0 -1735736400000,6.242,6.293,6.236,6.290,68452.48,1735736699999,429079.16375,1898,34694.74,217548.14647,0 -1735736700000,6.290,6.307,6.260,6.263,81086.00,1735736999999,510025.05601,2134,34740.24,218487.24891,0 -1735737000000,6.263,6.263,6.243,6.252,58495.80,1735737299999,365701.76088,1509,22991.80,143750.52725,0 -1735737300000,6.251,6.277,6.234,6.241,39568.30,1735737599999,247451.06872,1361,17422.14,109008.45356,0 -1735737600000,6.242,6.247,6.217,6.226,69005.71,1735737899999,429752.19676,1442,30355.25,189032.33714,0 -1735737900000,6.227,6.243,6.221,6.230,21071.34,1735738199999,131287.52221,937,9798.47,61058.97917,0 -1735738200000,6.229,6.251,6.228,6.248,34426.88,1735738499999,214965.97984,932,15041.87,93916.27130,0 -1735738500000,6.248,6.270,6.247,6.248,42073.69,1735738799999,263309.59396,1193,17473.20,109358.68836,0 -1735738800000,6.248,6.248,6.233,6.242,16539.79,1735739099999,103217.40986,723,5707.93,35621.83603,0 -1735739100000,6.241,6.262,6.233,6.260,18656.95,1735739399999,116631.24151,805,10084.14,63049.11506,0 -1735739400000,6.260,6.266,6.246,6.252,16046.53,1735739699999,100412.57537,740,9547.63,59748.39074,0 -1735739700000,6.253,6.267,6.249,6.266,8756.25,1735739999999,54792.21882,560,4431.17,27727.95767,0 -1735740000000,6.265,6.308,6.263,6.304,43757.46,1735740299999,275194.40328,1617,24088.38,151476.50791,0 -1735740300000,6.304,6.315,6.274,6.280,38200.01,1735740599999,240452.31890,1404,16785.73,105715.78026,0 -1735740600000,6.279,6.288,6.275,6.276,19967.28,1735740899999,125403.44355,992,6218.79,39057.94703,0 -1735740900000,6.275,6.282,6.265,6.266,26761.74,1735741199999,167864.78422,1019,13267.37,83236.36846,0 -1735741200000,6.265,6.274,6.263,6.267,10624.82,1735741499999,66607.14456,634,5247.09,32895.36352,0 -1735741500000,6.266,6.266,6.244,6.246,36982.60,1735741799999,231315.64488,1066,11983.89,74968.03709,0 -1735741800000,6.245,6.245,6.200,6.211,89445.25,1735742099999,556278.36164,2079,34848.47,216699.28057,0 -1735742100000,6.211,6.247,6.211,6.238,25156.73,1735742399999,156860.70835,969,14490.22,90340.35346,0 -1735742400000,6.238,6.243,6.222,6.227,30056.37,1735742699999,187486.18774,858,7490.49,46723.03667,0 -1735742700000,6.227,6.263,6.218,6.247,38900.33,1735742999999,243043.13757,1148,21500.95,134328.70372,0 -1735743000000,6.248,6.259,6.248,6.249,14259.42,1735743299999,89153.83040,540,7597.88,47504.89430,0 -1735743300000,6.250,6.261,6.248,6.256,6136.27,1735743599999,38383.27297,374,2956.50,18494.85544,0 -1735743600000,6.257,6.265,6.241,6.247,30306.53,1735743899999,189395.04078,1137,11382.70,71161.84984,0 -1735743900000,6.247,6.253,6.231,6.242,33714.28,1735744199999,210381.90278,1382,15465.64,96514.81879,0 -1735744200000,6.242,6.242,6.228,6.241,25197.12,1735744499999,157103.42144,831,8698.32,54254.53393,0 -1735744500000,6.240,6.258,6.224,6.258,21613.35,1735744799999,134963.07752,819,16612.06,103747.06866,0 -1735744800000,6.258,6.268,6.255,6.260,14174.23,1735745099999,88773.10360,557,7502.63,46993.47149,0 -1735745100000,6.259,6.261,6.246,6.250,20400.48,1735745399999,127582.70812,555,6423.71,40172.09856,0 -1735745400000,6.251,6.262,6.243,6.245,12121.57,1735745699999,75774.05504,583,8015.84,50109.57693,0 -1735745700000,6.245,6.263,6.242,6.258,10494.70,1735745999999,65596.76120,488,6994.94,43715.41877,0 -1735746000000,6.258,6.292,6.256,6.292,29585.42,1735746299999,185526.15384,850,18567.79,116415.97511,0 -1735746300000,6.293,6.340,6.293,6.329,76466.76,1735746599999,483467.35245,2056,43708.39,276275.07158,0 -1735746600000,6.329,6.335,6.313,6.320,22789.03,1735746899999,144059.77122,859,12151.47,76822.85212,0 -1735746900000,6.320,6.354,6.318,6.353,23872.65,1735747199999,151295.42167,1095,14566.45,92338.13631,0 -1735747200000,6.352,6.393,6.337,6.351,98736.58,1735747499999,629081.21347,2986,52249.71,332859.82138,0 -1735747500000,6.351,6.379,6.336,6.373,41172.01,1735747799999,261616.31542,1453,25039.38,159150.97106,0 -1735747800000,6.373,6.388,6.359,6.380,48316.76,1735748099999,308065.62871,1593,29274.68,186657.07986,0 -1735748100000,6.379,6.391,6.363,6.373,49258.93,1735748399999,314217.02880,1633,20489.03,130676.75675,0 -1735748400000,6.374,6.406,6.362,6.405,65300.36,1735748699999,417023.15343,2067,40182.89,256655.25393,0 -1735748700000,6.404,6.418,6.389,6.413,54236.72,1735748999999,347607.53407,1930,30537.75,195718.02487,0 -1735749000000,6.412,6.413,6.373,6.401,47445.03,1735749299999,303272.72384,1923,24397.27,155931.71622,0 -1735749300000,6.401,6.414,6.379,6.391,37029.39,1735749599999,236741.11398,1530,17410.15,111329.57119,0 -1735749600000,6.390,6.392,6.361,6.362,45429.14,1735749899999,289875.01682,1412,17316.59,110440.41222,0 -1735749900000,6.362,6.386,6.362,6.384,21309.24,1735750199999,135851.82726,1162,9326.67,59462.92837,0 -1735750200000,6.384,6.408,6.370,6.388,30469.90,1735750499999,194756.15520,1423,15081.40,96401.62559,0 -1735750500000,6.388,6.404,6.381,6.391,13644.07,1735750799999,87238.25922,816,6768.46,43272.54586,0 -1735750800000,6.391,6.415,6.350,6.350,46458.15,1735751099999,296306.85775,1965,18989.56,121150.57545,0 -1735751100000,6.350,6.352,6.320,6.327,82170.27,1735751399999,520779.93900,2095,22352.13,141662.88342,0 -1735751400000,6.327,6.338,6.307,6.324,58512.50,1735751699999,369729.78182,1524,32166.04,203290.88622,0 -1735751700000,6.325,6.335,6.289,6.291,61453.60,1735751999999,387702.43426,1760,25201.99,158969.60747,0 -1735752000000,6.291,6.329,6.291,6.325,73349.98,1735752299999,463005.98586,1551,56273.36,355216.08250,0 -1735752300000,6.324,6.329,6.312,6.320,21925.27,1735752599999,138599.08808,725,15326.73,96888.19850,0 -1735752600000,6.319,6.354,6.318,6.348,43092.44,1735752899999,273298.18530,1189,29941.29,189873.95629,0 -1735752900000,6.348,6.376,6.348,6.372,33510.41,1735753199999,213302.02541,994,15160.17,96486.45946,0 -1735753200000,6.371,6.381,6.362,6.366,31691.02,1735753499999,201854.85198,872,11614.85,74018.67620,0 -1735753500000,6.366,6.369,6.349,6.353,25976.02,1735753799999,165116.80568,890,15286.28,97170.27214,0 -1735753800000,6.353,6.392,6.350,6.379,46770.14,1735754099999,298003.57441,1119,32447.27,206719.84455,0 -1735754100000,6.379,6.390,6.375,6.382,23554.29,1735754399999,150332.79338,732,12427.22,79327.38449,0 -1735754400000,6.383,6.397,6.356,6.360,46045.00,1735754699999,293998.06215,1284,28266.98,180584.82644,0 -1735754700000,6.360,6.362,6.343,6.344,15775.04,1735754999999,100231.13314,777,5806.95,36894.73073,0 -1735755000000,6.344,6.358,6.334,6.345,90196.25,1735755299999,572330.00163,1546,38076.00,241616.13820,0 -1735755300000,6.344,6.387,6.343,6.383,60059.80,1735755599999,382603.31741,1653,39126.42,249242.12101,0 -1735755600000,6.383,6.396,6.373,6.393,50320.12,1735755899999,321279.33904,1365,28391.16,181325.94076,0 -1735755900000,6.393,6.429,6.390,6.406,79035.76,1735756199999,506555.34584,2106,46856.45,300235.29913,0 -1735756200000,6.407,6.470,6.402,6.468,84240.30,1735756499999,542594.86362,2788,60149.53,387309.76627,0 -1735756500000,6.467,6.480,6.443,6.471,110813.50,1735756799999,716553.32116,2591,58402.52,377728.46868,0 -1735756800000,6.470,6.474,6.458,6.474,44028.12,1735757099999,284659.74732,1250,22443.97,145132.21528,0 -1735757100000,6.474,6.513,6.474,6.486,119997.79,1735757399999,779745.77461,2650,75000.40,487386.57555,0 -1735757400000,6.485,6.509,6.478,6.500,44589.22,1735757699999,289600.34146,1407,18935.07,123032.31812,0 -1735757700000,6.501,6.522,6.489,6.511,79552.71,1735757999999,517419.13980,1838,36045.27,234541.95156,0 -1735758000000,6.510,6.555,6.509,6.554,106396.82,1735758299999,695440.20485,2985,64176.93,419428.15586,0 -1735758300000,6.554,6.555,6.517,6.534,95998.85,1735758599999,627737.99426,2036,32652.12,213495.61298,0 -1735758600000,6.534,6.575,6.530,6.541,69622.23,1735758899999,456332.47139,2375,39766.46,260614.47046,0 -1735758900000,6.541,6.542,6.505,6.514,73103.51,1735759199999,476616.27744,2052,36691.91,239233.96825,0 -1735759200000,6.514,6.519,6.490,6.507,59535.72,1735759499999,387220.99393,1597,25546.48,166161.00656,0 -1735759500000,6.507,6.511,6.480,6.481,79787.77,1735759799999,517641.76923,1555,25296.74,164136.09973,0 -1735759800000,6.481,6.488,6.458,6.477,31531.89,1735760099999,204056.57514,1308,10004.73,64771.89914,0 -1735760100000,6.476,6.520,6.476,6.512,69739.78,1735760399999,453231.64080,1660,52795.82,342999.87175,0 -1735760400000,6.511,6.545,6.510,6.533,35840.11,1735760699999,233696.53263,1159,22941.26,149599.59474,0 -1735760700000,6.533,6.600,6.531,6.589,115096.65,1735760999999,757282.38870,2900,59461.47,391074.73488,0 -1735761000000,6.590,6.597,6.555,6.563,67224.30,1735761299999,442247.23774,1677,31845.29,209633.62304,0 -1735761300000,6.563,6.581,6.547,6.579,47063.70,1735761599999,308920.00838,1313,26078.40,171160.10448,0 -1735761600000,6.579,6.636,6.579,6.635,114798.93,1735761899999,759574.00806,3122,73055.97,483262.67949,0 -1735761900000,6.634,6.642,6.607,6.608,98613.54,1735762199999,653350.88361,2315,38203.78,253124.50676,0 -1735762200000,6.608,6.616,6.593,6.603,57702.72,1735762499999,381092.46273,1644,25820.24,170544.97771,0 -1735762500000,6.602,6.629,6.592,6.604,63846.56,1735762799999,421866.32777,1728,39856.06,263302.90483,0 -1735762800000,6.605,6.655,6.600,6.611,97084.19,1735763099999,643167.91314,2152,50528.28,334927.94778,0 -1735763100000,6.611,6.630,6.608,6.622,44226.18,1735763399999,292723.37960,1279,21308.39,141020.22856,0 -1735763400000,6.622,6.648,6.606,6.606,94550.80,1735763699999,626765.57564,2235,46717.46,309614.81481,0 -1735763700000,6.606,6.618,6.600,6.606,64479.71,1735763999999,426169.66366,1467,34868.65,230470.53515,0 -1735764000000,6.606,6.630,6.604,6.611,34825.22,1735764299999,230290.66920,1090,13086.08,86572.15315,0 -1735764300000,6.611,6.630,6.609,6.617,33786.67,1735764599999,223706.56884,1242,20855.60,138087.01993,0 -1735764600000,6.616,6.625,6.608,6.618,24225.49,1735764899999,160264.49715,875,7563.93,50031.83351,0 -1735764900000,6.618,6.625,6.609,6.618,15431.65,1735765199999,102115.44935,755,7923.18,52433.15439,0 -1735765200000,6.618,6.647,6.616,6.620,54780.29,1735765499999,363241.61815,1687,33781.69,224031.23402,0 -1735765500000,6.619,6.620,6.577,6.584,65362.99,1735765799999,431117.73223,1653,16660.12,109977.97429,0 -1735765800000,6.583,6.596,6.566,6.587,120164.94,1735766099999,790418.79374,2025,49119.29,323231.56256,0 -1735766100000,6.586,6.614,6.585,6.597,82938.43,1735766399999,547404.47240,1384,57643.60,380366.22321,0 -1735766400000,6.598,6.613,6.596,6.600,91047.42,1735766699999,601183.41545,1481,54334.67,358825.96167,0 -1735766700000,6.599,6.605,6.581,6.586,55651.98,1735766999999,366820.82771,1122,29337.08,193451.77590,0 -1735767000000,6.587,6.595,6.567,6.580,67050.77,1735767299999,441066.81093,1402,30076.01,197935.47710,0 -1735767300000,6.580,6.581,6.557,6.562,49783.97,1735767599999,326810.46557,1176,28192.21,185040.29364,0 -1735767600000,6.563,6.594,6.562,6.571,62361.37,1735767899999,410310.89299,1163,32996.46,217038.65781,0 -1735767900000,6.572,6.582,6.565,6.571,24388.60,1735768199999,160274.59269,899,13727.15,90210.30908,0 -1735768200000,6.570,6.580,6.560,6.569,23818.15,1735768499999,156545.88398,737,14194.31,93304.37921,0 -1735768500000,6.570,6.578,6.562,6.577,16567.09,1735768799999,108838.79446,662,8273.78,54360.41378,0 -1735768800000,6.577,6.591,6.559,6.565,23394.39,1735769099999,153898.26188,1000,13193.23,86788.40232,0 -1735769100000,6.565,6.569,6.531,6.534,101071.59,1735769399999,661646.28287,1872,28521.25,186686.86298,0 -1735769400000,6.533,6.554,6.531,6.541,53947.94,1735769699999,353107.29171,984,39102.41,255976.75419,0 -1735769700000,6.540,6.545,6.527,6.530,34083.85,1735769999999,222711.31555,918,13553.43,88544.50149,0 -1735770000000,6.529,6.553,6.528,6.539,26552.97,1735770299999,173693.56496,786,16078.98,105176.62181,0 -1735770300000,6.539,6.550,6.537,6.548,13088.93,1735770599999,85679.22692,452,4914.21,32160.30221,0 -1735770600000,6.549,6.570,6.547,6.567,29767.71,1735770899999,195168.42713,732,13380.92,87757.02707,0 -1735770900000,6.567,6.569,6.547,6.553,27152.43,1735771199999,178042.85709,607,14219.92,93255.88880,0 -1735771200000,6.552,6.559,6.551,6.559,15063.05,1735771499999,98727.63997,448,9634.00,63148.85276,0 -1735771500000,6.559,6.566,6.543,6.549,24793.60,1735771799999,162439.70328,592,5562.78,36429.38774,0 -1735771800000,6.549,6.556,6.548,6.554,6244.92,1735772099999,40927.72446,316,2752.25,18036.00307,0 -1735772100000,6.554,6.570,6.550,6.552,16149.49,1735772399999,105959.73611,654,11099.18,72827.34681,0 -1735772400000,6.552,6.566,6.540,6.559,38462.85,1735772699999,252077.98505,1088,14653.64,96073.20669,0 -1735772700000,6.557,6.574,6.554,6.559,17343.81,1735772999999,113849.20053,704,8016.35,52625.58525,0 -1735773000000,6.559,6.562,6.543,6.552,12605.51,1735773299999,82617.07904,558,6555.35,42963.68025,0 -1735773300000,6.550,6.550,6.528,6.533,54152.84,1735773599999,353867.06366,921,17060.17,111477.49843,0 -1735773600000,6.534,6.553,6.534,6.539,30385.16,1735773899999,198914.98125,602,22151.50,145019.75662,0 -1735773900000,6.540,6.546,6.532,6.534,23015.03,1735774199999,150523.32547,538,14491.68,94783.82218,0 -1735774200000,6.533,6.537,6.526,6.533,25894.41,1735774499999,169121.10681,618,18256.48,119230.30747,0 -1735774500000,6.533,6.538,6.516,6.531,32390.21,1735774799999,211442.94287,807,19169.84,125196.16899,0 -1735774800000,6.531,6.544,6.531,6.536,11936.86,1735775099999,78057.94817,447,7074.05,46260.11585,0 -1735775100000,6.536,6.545,6.523,6.527,18913.12,1735775399999,123582.86024,672,11994.16,78382.52066,0 -1735775400000,6.527,6.539,6.526,6.535,9707.50,1735775699999,63376.15380,370,3874.39,25296.54237,0 -1735775700000,6.536,6.548,6.536,6.543,14019.08,1735775999999,91713.76627,513,6859.49,44876.72589,0 -1735776000000,6.543,6.589,6.542,6.567,53930.07,1735776299999,354270.21891,1548,32235.31,211701.22325,0 -1735776300000,6.566,6.613,6.563,6.598,120860.63,1735776599999,797068.80027,2379,57992.07,382384.57184,0 -1735776600000,6.599,6.613,6.586,6.603,65444.88,1735776899999,431888.19270,1514,41505.47,273927.38579,0 -1735776900000,6.605,6.629,6.598,6.629,45106.82,1735777199999,298214.24037,1475,21589.38,142771.23537,0 -1735777200000,6.629,6.692,6.623,6.682,105151.45,1735777499999,699907.74537,2614,68351.34,455005.69373,0 -1735777500000,6.682,6.706,6.658,6.696,224427.65,1735777799999,1500846.34223,4640,137029.16,916490.95506,0 -1735777800000,6.696,6.699,6.656,6.686,81173.68,1735778099999,542556.18567,2351,38319.18,256163.76765,0 -1735778100000,6.686,6.716,6.678,6.711,82322.71,1735778399999,551279.95751,2234,41973.93,281065.52207,0 -1735778400000,6.711,6.717,6.694,6.706,58981.47,1735778699999,395611.95032,1733,31824.98,213454.34329,0 -1735778700000,6.706,6.725,6.691,6.700,50326.37,1735778999999,337698.49850,1760,23936.18,160622.23851,0 -1735779000000,6.700,6.706,6.675,6.678,85153.19,1735779299999,569468.32581,1768,17399.51,116417.79921,0 -1735779300000,6.678,6.682,6.650,6.676,61711.81,1735779599999,411426.03314,1463,30651.28,204376.59651,0 -1735779600000,6.676,6.703,6.674,6.683,56078.25,1735779899999,375071.93686,1741,33151.43,221740.90854,0 -1735779900000,6.683,6.707,6.683,6.701,32062.95,1735780199999,214728.16047,1076,18499.43,123896.78240,0 -1735780200000,6.701,6.702,6.686,6.688,16233.41,1735780499999,108654.75047,754,7455.33,49897.99029,0 -1735780500000,6.688,6.702,6.680,6.691,15526.16,1735780799999,103876.58088,732,7007.46,46887.75128,0 -1735780800000,6.690,6.691,6.664,6.666,26359.28,1735781099999,175903.47758,851,7931.65,52938.01950,0 -1735781100000,6.668,6.679,6.665,6.667,14920.65,1735781399999,99555.07672,758,7682.46,51262.12402,0 -1735781400000,6.667,6.669,6.627,6.636,72401.36,1735781699999,480588.94614,1516,16710.17,111010.40334,0 -1735781700000,6.635,6.659,6.633,6.656,57960.61,1735781999999,385262.81869,1120,39021.49,259418.35014,0 -1735782000000,6.656,6.673,6.648,6.648,58731.05,1735782299999,390969.77427,1190,13859.00,92328.36832,0 -1735782300000,6.649,6.649,6.633,6.634,13407.82,1735782599999,89040.43149,688,5033.84,33423.67943,0 -1735782600000,6.634,6.636,6.613,6.617,19264.46,1735782899999,127606.88073,687,8358.06,55385.97282,0 -1735782900000,6.616,6.632,6.614,6.624,14362.10,1735783199999,95123.53176,502,7108.94,47087.04934,0 -1735783200000,6.624,6.645,6.621,6.626,29589.73,1735783499999,196346.30893,843,19066.68,126527.07981,0 -1735783500000,6.625,6.640,6.619,6.632,13571.94,1735783799999,89983.69351,634,8201.02,54375.82486,0 -1735783800000,6.632,6.641,6.621,6.630,21306.77,1735784099999,141262.95935,674,6987.43,46326.03852,0 -1735784100000,6.630,6.630,6.603,6.619,13631.22,1735784399999,90193.73085,676,4804.48,31793.52793,0 -1735784400000,6.619,6.641,6.613,6.615,24047.74,1735784699999,159385.08101,781,12472.66,82699.01605,0 -1735784700000,6.615,6.620,6.603,6.614,23627.70,1735784999999,156280.47585,794,11550.53,76405.91427,0 -1735785000000,6.615,6.615,6.592,6.595,29119.77,1735785299999,192181.69484,886,8251.03,54470.39962,0 -1735785300000,6.596,6.608,6.581,6.590,57982.66,1735785599999,382107.26695,1144,21070.59,138897.05916,0 -1735785600000,6.593,6.599,6.588,6.594,28035.42,1735785899999,184842.22530,571,9880.23,65145.75964,0 -1735785900000,6.593,6.605,6.590,6.593,18192.96,1735786199999,120046.77755,623,10226.24,67480.22641,0 -1735786200000,6.593,6.614,6.593,6.610,9163.27,1735786499999,60529.29086,453,6061.58,40040.20042,0 -1735786500000,6.612,6.615,6.602,6.614,17265.28,1735786799999,114111.38367,545,9970.23,65897.57554,0 -1735786800000,6.614,6.621,6.597,6.600,31034.82,1735787099999,205253.16554,922,17221.55,113912.31096,0 -1735787100000,6.600,6.601,6.589,6.591,12016.02,1735787399999,79268.05583,573,5910.80,38991.45117,0 -1735787400000,6.590,6.601,6.590,6.594,10257.52,1735787699999,67662.19259,538,5406.38,35659.18319,0 -1735787700000,6.594,6.608,6.594,6.597,12451.03,1735787999999,82207.99481,619,7777.65,51355.55952,0 -1735788000000,6.597,6.613,6.597,6.610,7160.58,1735788299999,47319.01579,436,4257.64,28133.26639,0 -1735788300000,6.610,6.617,6.604,6.609,6240.32,1735788599999,41258.02212,413,2422.75,16014.91700,0 -1735788600000,6.609,6.614,6.598,6.601,8245.68,1735788899999,54489.46070,598,4171.88,27565.89827,0 -1735788900000,6.600,6.615,6.598,6.604,8434.37,1735789199999,55720.60534,555,5187.55,34268.75506,0 -1735789200000,6.604,6.610,6.599,6.601,8742.15,1735789499999,57733.35405,511,5235.44,34572.42285,0 -1735789500000,6.601,6.607,6.589,6.592,17096.11,1735789799999,112815.40410,605,10842.20,71565.45913,0 -1735789800000,6.592,6.597,6.587,6.592,5594.68,1735790099999,36881.05892,413,2788.26,18381.71314,0 -1735790100000,6.592,6.607,6.590,6.604,27024.74,1735790399999,178433.91192,577,12263.93,80950.80060,0 -1735790400000,6.604,6.624,6.598,6.600,41414.40,1735790699999,273942.16296,1071,15572.32,102954.40124,0 -1735790700000,6.599,6.606,6.592,6.598,16778.76,1735790999999,110701.51292,651,6863.02,45288.39382,0 -1735791000000,6.598,6.620,6.597,6.609,9967.83,1735791299999,65869.26121,730,6292.95,41580.30910,0 -1735791300000,6.609,6.624,6.597,6.603,13982.01,1735791599999,92414.03967,715,8256.32,54566.13284,0 -1735791600000,6.603,6.614,6.596,6.614,20350.57,1735791899999,134435.57508,664,10003.39,66085.73468,0 -1735791900000,6.614,6.615,6.605,6.607,13649.32,1735792199999,90229.46289,563,3455.07,22835.58907,0 -1735792200000,6.609,6.626,6.602,6.624,17990.20,1735792499999,119048.00138,796,9123.03,60384.52312,0 -1735792500000,6.624,6.654,6.624,6.653,52160.65,1735792799999,346350.44938,1413,27453.43,182281.66862,0 -1735792800000,6.652,6.679,6.649,6.667,38899.54,1735793099999,259357.05793,1397,17755.11,118360.25947,0 -1735793100000,6.666,6.685,6.661,6.682,40228.85,1735793399999,268557.17044,1189,19387.35,129438.92224,0 -1735793400000,6.684,6.693,6.675,6.675,34946.10,1735793699999,233611.64267,974,22087.56,147682.74163,0 +1606021200000,5.693,5.693,5.590,5.613,93774.01,1606024799999,528856.51622,2588,44312.15,249798.25251,0 +1606024800000,5.612,5.647,5.509,5.596,192799.70,1606028399999,1073429.28833,5115,93627.94,521232.43820,0 +1606028400000,5.597,5.603,5.459,5.595,267943.69,1606031999999,1482603.21529,6421,134435.34,744605.40259,0 +1606032000000,5.594,5.600,5.453,5.464,231841.10,1606035599999,1281447.66544,5467,109940.59,608002.81397,0 +1606035600000,5.462,5.670,5.439,5.660,329231.43,1606039199999,1838972.36616,7176,176847.69,989465.85633,0 +1606039200000,5.661,5.663,5.489,5.548,254716.16,1606042799999,1418013.91914,5889,117805.81,655489.63695,0 +1606042800000,5.548,5.568,5.223,5.378,546080.68,1606046399999,2942403.86481,13556,218769.90,1181788.39546,0 +1606046400000,5.375,5.466,5.339,5.425,266496.19,1606049999999,1442213.29999,6694,136966.81,741663.13285,0 +1606050000000,5.426,5.485,5.384,5.466,137103.71,1606053599999,746866.96941,4063,70043.60,381688.60834,0 +1606053600000,5.468,5.491,5.413,5.419,144027.65,1606057199999,784457.47518,4016,79808.86,434791.46397,0 +1606057200000,5.420,5.499,5.416,5.470,157404.52,1606060799999,860386.77742,3266,97056.26,530762.09358,0 +1606060800000,5.469,5.595,5.412,5.577,322157.84,1606064399999,1776090.80334,6708,158906.17,877140.78447,0 +1606064400000,5.576,5.579,5.518,5.563,110117.46,1606067999999,611660.40059,2892,46190.25,256775.22010,0 +1606068000000,5.560,5.628,5.541,5.603,150358.98,1606071599999,840278.54713,4110,75482.87,421925.42993,0 +1606071600000,5.604,5.658,5.572,5.635,147767.83,1606075199999,830302.17597,3549,66658.26,374418.91306,0 +1606075200000,5.633,5.669,5.552,5.572,174761.87,1606078799999,979252.93520,4389,73626.91,412991.11229,0 +1606078800000,5.573,5.620,5.545,5.597,80829.42,1606082399999,451692.15812,2004,41495.08,231974.90675,0 +1606082400000,5.595,5.625,5.574,5.581,75988.79,1606085999999,425816.99375,2023,37514.34,210298.35706,0 +1606086000000,5.581,5.582,5.454,5.490,256802.70,1606089599999,1413029.05035,6033,100012.57,550358.45807,0 +1606089600000,5.491,5.577,5.429,5.480,267468.62,1606093199999,1469936.00812,9604,127685.50,702138.07098,0 +1606093200000,5.474,5.544,5.449,5.520,164092.89,1606096799999,901763.77157,4362,83397.37,458433.14886,0 +1606096800000,5.519,5.584,5.503,5.513,197684.75,1606100399999,1094643.15004,4745,108016.82,598689.87784,0 +1606100400000,5.513,5.602,5.492,5.582,119634.90,1606103999999,666348.89877,3481,55883.55,311196.11594,0 +1606104000000,5.580,5.698,5.575,5.684,200570.89,1606107599999,1135969.33340,4901,121312.84,687359.65719,0 +1606107600000,5.686,5.707,5.636,5.681,141205.38,1606111199999,800041.06051,3382,68649.82,389069.01263,0 +1606111200000,5.682,5.725,5.614,5.722,176114.24,1606114799999,997666.68277,3960,70946.18,402099.14665,0 +1606114800000,5.723,5.735,5.654,5.668,108660.29,1606118399999,617731.03547,2921,44397.93,252436.35095,0 +1606118400000,5.667,5.744,5.666,5.700,197954.40,1606121999999,1131306.86982,5253,98754.93,564455.87007,0 +1606122000000,5.700,5.773,5.697,5.752,127592.23,1606125599999,733059.67917,5108,67314.52,386609.09527,0 +1606125600000,5.753,5.768,5.708,5.733,108202.53,1606129199999,619517.89718,2804,39356.88,225465.10332,0 +1606129200000,5.732,5.776,5.662,5.670,243644.59,1606132799999,1389815.96875,4516,106597.61,608472.86416,0 +1606132800000,5.669,5.696,5.606,5.689,156940.89,1606136399999,887411.22557,3634,65726.39,372126.71715,0 +1606136400000,5.688,5.710,5.529,5.681,376221.48,1606139999999,2112805.23109,7557,176077.83,988297.40752,0 +1606140000000,5.681,5.738,5.652,5.723,284283.98,1606143599999,1619657.20521,6545,125269.76,713945.52890,0 +1606143600000,5.723,5.723,5.572,5.599,304970.37,1606147199999,1717516.01157,7579,120933.51,681241.99495,0 +1606147200000,5.597,5.659,5.525,5.637,248105.48,1606150799999,1389046.37299,6922,120733.95,676849.45368,0 +1606150800000,5.638,5.754,5.632,5.737,256696.92,1606154399999,1464257.29932,6276,145247.05,829399.80597,0 +1606154400000,5.740,5.844,5.657,5.832,360132.31,1606157999999,2067323.67318,10109,172285.46,991461.50747,0 +1606158000000,5.832,5.913,5.782,5.907,247665.54,1606161599999,1445543.40977,5726,132756.79,775223.00064,0 +1606161600000,5.907,5.923,5.802,5.873,269693.07,1606165199999,1581312.67734,6094,121923.91,714887.68340,0 +1606165200000,5.871,5.931,5.827,5.881,218764.52,1606168799999,1285693.15906,5562,96426.09,566927.91242,0 +1606168800000,5.882,5.883,5.809,5.839,149330.03,1606172399999,872424.23956,3192,39609.81,231420.03972,0 +1606172400000,5.840,5.845,5.766,5.824,174911.23,1606175999999,1015077.43028,4619,58879.14,341672.25111,0 +1606176000000,5.824,6.115,5.817,6.099,665029.35,1606179599999,3963627.89578,16290,351846.89,2096321.79744,0 +1606179600000,6.100,6.337,6.034,6.241,691839.04,1606183199999,4284722.37518,14886,344511.67,2135006.23250,0 +1606183200000,6.243,6.257,6.068,6.080,388272.43,1606186799999,2393840.74326,7571,146133.86,901634.73350,0 +1606186800000,6.081,6.195,6.080,6.131,213571.62,1606190399999,1314210.37848,4754,101360.43,623518.37100,0 +1606190400000,6.131,6.330,6.118,6.291,342147.28,1606193999999,2133517.34810,7383,173899.24,1083814.49627,0 +1606194000000,6.291,6.409,6.207,6.362,576553.51,1606197599999,3629054.24514,11185,275613.80,1736971.87697,0 +1606197600000,6.362,6.380,5.700,6.090,1822818.52,1606201199999,10993172.64385,40862,754379.58,4551354.23985,0 +1606201200000,6.086,6.174,6.055,6.082,365460.46,1606204799999,2234957.93519,9662,159251.80,974297.90071,0 +1606204800000,6.083,6.426,6.079,6.335,660780.50,1606208399999,4167646.01747,14596,330141.23,2082589.36673,0 +1606208400000,6.333,6.345,6.024,6.030,908888.09,1606211999999,5598338.43945,19018,371061.88,2283612.88085,0 +1606212000000,6.035,6.048,5.700,5.963,803508.20,1606215599999,4730936.70168,18163,341375.34,2012936.75943,0 +1606215600000,5.960,5.985,5.832,5.850,274145.39,1606219199999,1618354.25077,7212,121561.62,717442.46552,0 +1606219200000,5.848,5.852,5.665,5.730,376504.25,1606222799999,2167439.23132,9087,146511.43,844890.49380,0 +1606222800000,5.730,5.936,5.730,5.933,360053.95,1606226399999,2101333.28977,8363,186082.86,1085789.79085,0 +1606226400000,5.931,5.950,5.795,5.825,285941.87,1606229999999,1683064.07133,6739,124794.59,734865.74299,0 +1606230000000,5.827,5.933,5.793,5.933,270332.01,1606233599999,1587401.77871,6427,127709.61,750018.17549,0 +1606233600000,5.934,6.005,5.835,5.991,436842.88,1606237199999,2593803.27533,9462,237529.42,1411306.71808,0 +1606237200000,5.991,6.085,5.966,6.018,253908.88,1606240799999,1529055.78597,5849,124640.56,750626.54949,0 +1606240800000,6.019,6.093,5.989,6.073,155444.62,1606244399999,938388.91779,3982,66144.37,399363.26105,0 +1606244400000,6.073,6.125,6.034,6.091,156063.61,1606247999999,949217.09538,4097,74382.68,452412.00154,0 +1606248000000,6.092,6.107,5.969,5.997,245803.94,1606251599999,1480895.79573,6189,106110.86,639480.76828,0 +1606251600000,5.996,6.021,5.855,5.871,230662.89,1606255199999,1364702.38617,5694,89976.11,532633.97378,0 +1606255200000,5.869,5.909,5.828,5.881,105536.93,1606258799999,619302.49374,3131,48068.39,282115.40006,0 +1606258800000,5.881,5.985,5.870,5.974,169284.99,1606262399999,1003997.70455,4042,81346.89,482398.82167,0 +1606262400000,5.975,6.203,5.901,6.201,450570.96,1606265999999,2723934.68416,10845,249155.83,1506572.79650,0 +1606266000000,6.201,6.470,6.198,6.328,1231874.63,1606269599999,7823391.85161,21351,585542.28,3724792.11656,0 +1606269600000,6.326,6.326,5.996,6.090,626701.27,1606273199999,3843333.53028,12052,222621.55,1366417.89364,0 +1606273200000,6.090,6.144,5.925,5.985,407863.03,1606276799999,2460507.27575,9017,165926.74,1002483.01091,0 +1606276800000,5.986,6.128,5.948,5.957,336513.23,1606280399999,2036230.39717,6583,135221.75,818474.82740,0 +1606280400000,5.959,6.095,5.941,6.077,245593.84,1606283999999,1477949.25993,6153,110719.04,666370.56865,0 +1606284000000,6.076,6.230,6.070,6.117,318566.22,1606287599999,1957408.99837,6776,135653.58,834309.71679,0 +1606287600000,6.119,6.371,6.095,6.341,442570.83,1606291199999,2762920.50879,9605,232446.72,1452105.13120,0 +1606291200000,6.341,6.350,6.166,6.182,383338.07,1606294799999,2392613.85979,8534,162374.30,1014144.97367,0 +1606294800000,6.184,6.229,6.141,6.214,209714.26,1606298399999,1298939.99995,4733,102794.05,637000.69464,0 +1606298400000,6.214,6.300,6.193,6.236,358302.19,1606301999999,2236029.34341,7794,181270.63,1131896.22747,0 +1606302000000,6.237,6.278,6.191,6.242,230664.61,1606305599999,1438166.67329,5375,104309.67,650763.79990,0 +1606305600000,6.242,6.319,6.185,6.319,300939.45,1606309199999,1875538.23941,6284,152999.47,954338.08424,0 +1606309200000,6.319,6.501,6.112,6.195,1187180.75,1606312799999,7526189.70566,24499,495600.40,3149953.50955,0 +1606312800000,6.194,6.344,6.153,6.322,392258.51,1606316399999,2443595.19022,9550,186551.95,1163374.25171,0 +1606316400000,6.321,6.476,6.285,6.394,729420.83,1606319999999,4663038.25663,16417,322526.06,2063164.80311,0 +1606320000000,6.395,6.508,6.247,6.283,748067.95,1606323599999,4783589.06097,17869,322037.87,2063077.88890,0 +1606323600000,6.283,6.349,6.220,6.349,224170.49,1606327199999,1408665.36835,6238,108266.24,680805.23274,0 +1606327200000,6.348,6.486,6.325,6.444,188535.79,1606330799999,1207580.44065,5493,99158.24,635630.88335,0 +1606330800000,6.444,6.473,6.292,6.322,309577.94,1606334399999,1976094.29691,6949,129475.68,826103.50693,0 +1606334400000,6.322,6.393,5.994,6.128,748933.11,1606337999999,4625133.26514,17905,306089.32,1893275.32062,0 +1606338000000,6.127,6.236,6.054,6.130,293130.39,1606341599999,1805702.94442,8644,148209.34,912953.11619,0 +1606341600000,6.129,6.135,5.900,6.010,331831.38,1606345199999,1991903.11062,9195,135706.34,814907.38079,0 +1606345200000,6.010,6.010,5.700,5.911,670143.23,1606348799999,3921667.97518,15981,264870.78,1551964.66558,0 +1606348800000,5.914,6.063,5.768,6.044,508350.11,1606352399999,3020089.77671,13914,240958.46,1432942.56460,0 +1606352400000,6.042,6.071,5.930,5.966,202958.23,1606355999999,1216317.75186,6061,94217.17,564777.82523,0 +1606356000000,5.971,6.325,5.952,6.159,1185128.54,1606359599999,7304541.49042,27142,564169.24,3479936.09830,0 +1606359600000,6.158,6.192,5.296,5.701,1859155.30,1606363199999,10742177.94093,42365,770692.46,4466335.22707,0 +1606363200000,5.697,5.873,5.578,5.733,999492.09,1606366799999,5732212.14560,26771,510439.37,2927453.80164,0 +1606366800000,5.732,5.824,5.660,5.778,378517.60,1606370399999,2177269.13909,12023,183579.06,1055909.03057,0 +1606370400000,5.777,5.824,5.678,5.752,316168.39,1606373999999,1818588.94647,7993,144210.75,829677.90052,0 +1606374000000,5.753,5.753,5.370,5.403,606941.67,1606377599999,3353326.82380,16760,265536.95,1467971.28243,0 +1606377600000,5.401,5.411,4.974,5.202,1436300.77,1606381199999,7485188.81343,38235,670350.47,3491627.93792,0 +1606381200000,5.200,5.637,5.164,5.531,1250008.13,1606384799999,6813874.11052,29506,624767.42,3406569.98364,0 +1606384800000,5.532,5.577,5.442,5.543,379663.65,1606388399999,2090644.22695,9211,206116.94,1135506.21199,0 +1606388400000,5.546,5.585,5.386,5.425,355509.46,1606391999999,1954465.73843,9257,160532.03,883049.12136,0 +1606392000000,5.425,5.545,5.366,5.518,292701.77,1606395599999,1603753.96372,8821,147287.84,806840.34177,0 +1606395600000,5.519,5.555,5.329,5.337,226845.39,1606399199999,1241472.33542,6958,102486.02,561507.28053,0 +1606399200000,5.334,5.397,5.254,5.267,411177.82,1606402799999,2188435.19719,12812,193413.35,1030508.85615,0 +1606402800000,5.266,5.474,5.243,5.404,317881.24,1606406399999,1716307.20095,10404,159021.07,858757.28893,0 +1606406400000,5.403,5.447,5.180,5.200,479678.65,1606409999999,2543914.71119,15937,227505.64,1206967.86522,0 +1606410000000,5.200,5.218,5.031,5.152,530510.22,1606413599999,2717418.21729,16165,266707.24,1366100.36725,0 +1606413600000,5.151,5.190,5.066,5.080,197326.81,1606417199999,1011923.83389,5714,92415.78,474046.61252,0 +1606417200000,5.082,5.192,5.017,5.159,284335.81,1606420799999,1447658.26016,8909,141237.41,719203.97966,0 +1606420800000,5.159,5.317,5.155,5.311,283221.31,1606424399999,1487105.19622,9913,149289.84,784001.89219,0 +1606424400000,5.314,5.330,5.224,5.240,156319.67,1606427999999,827390.28583,5562,70970.40,375723.54970,0 +1606428000000,5.241,5.336,5.219,5.333,73518.99,1606431599999,389158.18697,2803,38305.89,202816.37811,0 +1606431600000,5.330,5.334,5.225,5.332,132224.76,1606435199999,698995.57615,3770,59272.35,313299.47979,0 +1606435200000,5.331,5.419,5.234,5.408,256245.41,1606438799999,1366213.14615,6959,108704.46,580102.36239,0 +1606438800000,5.408,5.444,5.359,5.390,192391.44,1606442399999,1039709.76134,5664,86928.87,470093.29961,0 +1606442400000,5.390,5.424,5.224,5.241,229347.87,1606445999999,1218229.12514,5603,97273.94,516644.60536,0 +1606446000000,5.242,5.278,5.204,5.218,211980.29,1606449599999,1111625.43705,4019,105816.95,555252.18425,0 +1606449600000,5.220,5.315,5.210,5.271,101635.18,1606453199999,536288.62943,2771,49190.78,259481.02667,0 +1606453200000,5.271,5.427,5.271,5.396,138008.84,1606456799999,741848.40346,4150,71121.19,382307.54748,0 +1606456800000,5.396,5.409,5.358,5.393,73463.47,1606460399999,395479.66542,2273,34177.66,184000.17372,0 +1606460400000,5.394,5.398,5.249,5.275,114942.55,1606463999999,611207.83141,2983,44998.11,239411.26939,0 +1606464000000,5.274,5.284,5.110,5.168,397399.78,1606467599999,2053332.65247,8592,183938.63,950682.49148,0 +1606467600000,5.168,5.255,5.127,5.144,261108.60,1606471199999,1352376.86915,7121,125994.41,652315.14991,0 +1606471200000,5.142,5.266,5.139,5.250,165052.71,1606474799999,860518.43265,4169,86408.67,450812.49668,0 +1606474800000,5.253,5.254,5.139,5.191,133199.96,1606478399999,690974.59857,3448,54459.62,282854.56399,0 +1606478400000,5.192,5.308,5.185,5.296,151617.15,1606481999999,796605.57289,3656,68045.46,357738.43412,0 +1606482000000,5.296,5.305,5.238,5.250,115132.09,1606485599999,607069.94425,2706,42528.79,224158.14945,0 +1606485600000,5.249,5.298,5.186,5.212,169675.05,1606489199999,888220.52614,4602,87586.20,458397.62806,0 +1606489200000,5.212,5.215,5.090,5.114,206496.13,1606492799999,1065142.85457,4846,96414.23,497243.31506,0 +1606492800000,5.113,5.221,5.083,5.218,152166.78,1606496399999,786181.80159,4162,71941.46,371819.21126,0 +1606496400000,5.217,5.231,5.185,5.224,93273.81,1606499999999,486228.89243,2376,47772.25,249104.65599,0 +1606500000000,5.225,5.261,5.218,5.244,51411.01,1606503599999,269330.80401,1992,24067.98,126060.86158,0 +1606503600000,5.244,5.249,5.208,5.243,44765.96,1606507199999,234112.43989,1756,20632.16,107883.38761,0 +1606507200000,5.243,5.320,5.218,5.316,80177.27,1606510799999,423495.87345,2936,37354.87,197428.63813,0 +1606510800000,5.313,5.325,5.252,5.320,86980.31,1606514399999,460589.27917,2491,45808.09,242566.24674,0 +1606514400000,5.321,5.338,5.275,5.280,49692.69,1606517999999,263406.50328,1665,24718.72,131017.86380,0 +1606518000000,5.280,5.367,5.280,5.364,82861.27,1606521599999,442324.26604,2596,45990.63,245496.95832,0 +1606521600000,5.364,5.384,5.304,5.368,113165.54,1606525199999,604686.70521,3314,59091.13,315794.87669,0 +1606525200000,5.368,5.421,5.337,5.394,120578.08,1606528799999,648974.81818,3517,53683.93,288995.65219,0 +1606528800000,5.391,5.397,5.322,5.324,131198.05,1606532399999,703439.63379,2491,52424.28,281149.13616,0 +1606532400000,5.323,5.357,5.321,5.354,49783.19,1606535999999,265720.35253,1550,29352.40,156650.97578,0 +1606536000000,5.355,5.365,5.262,5.311,80915.96,1606539599999,429369.20132,2456,32021.14,170214.49864,0 +1606539600000,5.311,5.317,5.276,5.301,59872.97,1606543199999,317011.43236,1817,31186.35,165150.51335,0 +1606543200000,5.301,5.322,5.292,5.318,43814.20,1606546799999,232322.18726,1423,23050.91,122265.86645,0 +1606546800000,5.317,5.322,5.293,5.293,40892.33,1606550399999,217012.62543,1306,16692.16,88586.92586,0 +1606550400000,5.294,5.309,5.224,5.230,73987.42,1606553999999,388980.75107,2284,31105.60,163411.53846,0 +1606554000000,5.230,5.273,5.225,5.256,39728.30,1606557599999,208460.94569,1417,17465.84,91643.87510,0 +1606557600000,5.257,5.333,5.241,5.322,71071.65,1606561199999,377144.06050,2297,32943.16,174890.12995,0 +1606561200000,5.322,5.358,5.297,5.342,48627.23,1606564799999,259192.14688,1969,24448.00,130383.02517,0 +1606564800000,5.342,5.362,5.316,5.328,82228.75,1606568399999,439573.83521,2152,33415.13,178633.85475,0 +1606568400000,5.329,5.497,5.324,5.469,174539.72,1606571999999,948788.59395,5042,95952.24,521690.13168,0 +1606572000000,5.469,5.477,5.421,5.457,114233.51,1606575599999,622619.62434,3205,52659.82,287112.37337,0 +1606575600000,5.458,5.521,5.411,5.516,215619.28,1606579199999,1180154.65906,5198,109552.77,600009.20566,0 +1606579200000,5.517,5.547,5.449,5.489,225211.57,1606582799999,1238212.89632,5165,98903.43,544088.08926,0 +1606582800000,5.490,5.507,5.427,5.499,135789.46,1606586399999,743733.26361,3563,60158.73,329727.63882,0 +1606586400000,5.500,5.516,5.467,5.501,99439.42,1606589999999,545854.31109,2238,64664.46,355060.72082,0 +1606590000000,5.504,5.530,5.453,5.507,117177.56,1606593599999,643322.45512,2734,47413.28,260580.53004,0 +1606593600000,5.506,5.507,5.410,5.426,97716.85,1606597199999,533477.00877,2848,37429.55,204375.38822,0 +1606597200000,5.423,5.456,5.410,5.437,65963.14,1606600799999,358321.04247,1773,27630.43,150068.96161,0 +1606600800000,5.438,5.462,5.408,5.423,50791.01,1606604399999,276135.24058,1726,24253.76,131883.44248,0 +1606604400000,5.423,5.501,5.408,5.438,68750.04,1606607999999,374831.88216,2393,35637.67,194192.56466,0 +1606608000000,5.437,5.453,5.332,5.389,147866.67,1606611599999,796049.20420,4070,59591.95,320602.40418,0 +1606611600000,5.390,5.405,5.336,5.371,82647.74,1606615199999,443783.57179,2859,37829.48,203186.89269,0 +1606615200000,5.370,5.450,5.353,5.436,110783.95,1606618799999,599570.02888,5031,73936.59,400251.76324,0 +1606618800000,5.437,5.458,5.423,5.448,82725.37,1606622399999,450054.52988,3389,48065.33,261499.72694,0 +1606622400000,5.451,5.452,5.421,5.422,42114.75,1606625999999,228976.50521,1604,22117.03,120259.63614,0 +1606626000000,5.422,5.438,5.406,5.412,50859.69,1606629599999,275756.66094,1720,22920.39,124311.26246,0 +1606629600000,5.412,5.414,5.387,5.401,54480.17,1606633199999,294110.46052,1653,25552.19,137943.31132,0 +1606633200000,5.400,5.461,5.377,5.453,85884.77,1606636799999,465489.12380,2394,38915.86,210896.49195,0 +1606636800000,5.454,5.516,5.447,5.511,125200.05,1606640399999,687572.84875,3151,63740.42,350067.92729,0 +1606640400000,5.513,5.526,5.452,5.468,114662.99,1606643999999,629760.31459,2861,50823.81,279246.72995,0 +1606644000000,5.469,5.508,5.452,5.506,57723.19,1606647599999,316262.15339,1742,29379.58,161026.67521,0 +1606647600000,5.507,5.545,5.438,5.455,174091.81,1606651199999,954741.15064,4051,75539.65,414233.70964,0 +1606651200000,5.455,5.463,5.395,5.431,79360.62,1606654799999,430399.11357,2275,36809.05,199633.17437,0 +1606654800000,5.431,5.450,5.415,5.443,92061.84,1606658399999,500062.93019,2056,30986.77,168418.80278,0 +1606658400000,5.446,5.472,5.427,5.429,37327.84,1606661999999,203557.07225,1575,15891.87,86661.67968,0 +1606662000000,5.428,5.444,5.402,5.431,60518.37,1606665599999,328428.65688,2060,33712.50,182999.97513,0 +1606665600000,5.431,5.443,5.314,5.365,166415.32,1606669199999,891611.27510,3936,73161.00,391959.52714,0 +1606669200000,5.365,5.400,5.350,5.368,71908.75,1606672799999,386257.28163,2167,34301.79,184217.60610,0 +1606672800000,5.369,5.380,5.350,5.380,44940.52,1606676399999,241051.96076,1570,21063.87,113029.14741,0 +1606676400000,5.380,5.386,5.335,5.337,25057.77,1606679999999,134275.15522,1330,12506.55,67043.35987,0 +1606680000000,5.338,5.396,5.334,5.389,46997.37,1606683599999,252600.35947,1525,26856.27,144409.99912,0 +1606683600000,5.388,5.458,5.386,5.415,114211.63,1606687199999,619815.49171,2992,53251.05,289166.03551,0 +1606687200000,5.415,5.421,5.344,5.372,81940.28,1606690799999,440165.20850,2207,41124.04,220846.32990,0 +1606690800000,5.373,5.433,5.373,5.431,76372.42,1606694399999,412487.31638,1721,34790.93,187988.04743,0 +1606694400000,5.432,5.550,5.432,5.550,290752.09,1606697999999,1599624.24672,5466,168405.18,927663.52771,0 +1606698000000,5.550,5.554,5.528,5.546,239600.72,1606701599999,1328727.06563,3798,125769.46,697708.20111,0 +1606701600000,5.546,5.576,5.536,5.570,99132.91,1606705199999,550680.54195,2657,55610.52,309016.83383,0 +1606705200000,5.571,5.619,5.557,5.586,132603.22,1606708799999,740911.93241,2923,68719.19,384030.49298,0 +1606708800000,5.586,5.589,5.532,5.554,86042.41,1606712399999,477887.09273,2503,28135.63,156312.75295,0 +1606712400000,5.553,5.562,5.525,5.528,65453.31,1606715999999,362970.05309,1928,29197.17,161971.77329,0 +1606716000000,5.529,5.548,5.500,5.544,65169.09,1606719599999,359888.51802,1623,29044.98,160534.93364,0 +1606719600000,5.544,5.563,5.512,5.543,80698.11,1606723199999,447385.49234,2540,35414.10,196329.90211,0 +1606723200000,5.544,5.553,5.419,5.434,180064.07,1606726799999,983019.84628,4707,67757.59,370020.67619,0 +1606726800000,5.433,5.441,5.339,5.397,173450.03,1606730399999,932917.00567,4508,64026.59,344285.60269,0 +1606730400000,5.396,5.449,5.389,5.430,107884.43,1606733999999,585261.16118,2700,59883.02,324872.55758,0 +1606734000000,5.429,5.470,5.427,5.458,80857.92,1606737599999,441273.83651,2790,34193.62,186627.02790,0 +1606737600000,5.458,5.491,5.442,5.470,102701.99,1606741199999,561665.47746,2847,39831.56,217893.22389,0 +1606741200000,5.471,5.540,5.420,5.527,129666.55,1606744799999,710506.08578,3976,55754.15,305622.82302,0 +1606744800000,5.529,5.633,5.515,5.550,278400.23,1606748399999,1552934.35704,8312,139073.62,776150.30532,0 +1606748400000,5.554,5.620,5.485,5.519,269535.47,1606751999999,1496183.31963,6377,117518.81,652670.57384,0 +1606752000000,5.522,5.683,5.513,5.548,350546.75,1606755599999,1967384.96107,9132,156781.77,880231.90828,0 +1606755600000,5.549,5.574,5.486,5.563,162556.00,1606759199999,899878.08067,3897,66506.49,368429.46332,0 +1606759200000,5.561,5.574,5.494,5.497,84414.06,1606762799999,467058.78546,2518,36267.92,200813.53411,0 +1606762800000,5.496,5.528,5.478,5.509,89258.46,1606766399999,491541.48406,2768,42530.16,234341.95088,0 +1606766400000,5.509,5.540,5.460,5.527,90873.42,1606769999999,500745.30370,2768,44557.06,245667.64745,0 +1606770000000,5.529,5.554,5.516,5.545,59648.17,1606773599999,330233.44936,2562,32853.34,181947.53614,0 +1606773600000,5.544,5.550,5.495,5.546,41918.30,1606777199999,231535.92755,2084,12047.76,66590.11239,0 +1606777200000,5.547,5.583,5.541,5.575,90529.91,1606780799999,503805.93779,2583,47095.91,262089.76874,0 +1606780800000,5.578,5.592,5.485,5.511,115184.91,1606784399999,637777.68398,3314,47851.68,265011.68249,0 +1606784400000,5.510,5.531,5.469,5.513,79348.18,1606787999999,436540.84104,2455,33693.03,185475.56587,0 +1606788000000,5.513,5.536,5.493,5.529,86226.26,1606791599999,475640.95866,2446,45091.98,248813.42549,0 +1606791600000,5.530,5.533,5.469,5.484,112307.68,1606795199999,618467.87787,2600,54346.79,299381.12540,0 +1606795200000,5.483,5.524,5.464,5.477,71962.42,1606798799999,395053.69144,2406,32432.75,178051.82531,0 +1606798800000,5.477,5.531,5.459,5.526,76221.95,1606802399999,419000.54984,2593,38947.62,214131.55454,0 +1606802400000,5.526,5.539,5.494,5.505,71461.84,1606805999999,394468.65719,2061,24388.29,134676.65934,0 +1606806000000,5.506,5.685,5.503,5.664,274106.68,1606809599999,1540277.72974,6086,156089.63,875729.48521,0 +1606809600000,5.664,5.684,5.601,5.640,204719.55,1606813199999,1153569.49045,4150,80783.19,455853.10935,0 +1606813200000,5.640,5.662,5.621,5.643,85735.95,1606816799999,483802.84380,2244,40655.10,229503.11653,0 +1606816800000,5.642,5.722,5.638,5.705,224904.12,1606820399999,1280628.35441,6778,117725.59,670423.64855,0 +1606820400000,5.705,5.726,5.513,5.583,592745.51,1606823999999,3323625.79721,11992,221502.43,1243336.15568,0 +1606824000000,5.584,5.594,5.089,5.195,1010476.37,1606827599999,5340294.21391,24272,389665.25,2054731.89235,0 +1606827600000,5.197,5.365,5.130,5.319,490834.49,1606831199999,2572718.38766,13526,242720.86,1272432.39179,0 +1606831200000,5.318,5.448,5.257,5.438,267062.38,1606834799999,1430573.10662,7838,127999.54,685604.64948,0 +1606834800000,5.439,5.474,5.359,5.398,215065.56,1606838399999,1166733.09199,5801,95686.78,519378.95195,0 +1606838400000,5.396,5.434,5.282,5.327,239091.43,1606841999999,1275893.39696,7500,119170.12,636172.67168,0 +1606842000000,5.328,5.355,5.240,5.343,205529.07,1606845599999,1089934.62435,6326,95982.48,509155.10860,0 +1606845600000,5.344,5.345,5.245,5.276,141940.68,1606849199999,751806.30454,4586,72461.44,383750.71517,0 +1606849200000,5.272,5.382,5.269,5.355,106463.95,1606852799999,568956.50825,3899,51655.88,276053.93898,0 +1606852800000,5.357,5.369,5.311,5.335,62096.91,1606856399999,331683.68945,2354,29462.28,157384.97945,0 +1606856400000,5.335,5.387,5.327,5.349,44151.90,1606859999999,236747.98593,1752,22573.19,121036.47404,0 +1606860000000,5.350,5.392,5.301,5.302,51859.48,1606863599999,276862.22146,2213,27293.95,145638.71284,0 +1606863600000,5.303,5.312,5.250,5.259,84543.58,1606867199999,445752.61405,2653,39496.44,208293.01329,0 +1606867200000,5.257,5.372,5.197,5.370,153966.37,1606870799999,813287.18652,4890,79249.58,419040.33225,0 +1606870800000,5.370,5.394,5.342,5.364,71049.39,1606874399999,381173.33201,2249,36122.29,193892.06550,0 +1606874400000,5.364,5.376,5.283,5.284,78402.16,1606877999999,417623.49551,2638,33945.51,180888.13073,0 +1606878000000,5.283,5.314,5.247,5.263,106061.68,1606881599999,559963.49655,3137,43248.35,228397.21588,0 +1606881600000,5.263,5.293,5.210,5.254,86277.32,1606885199999,451988.82546,2973,41833.10,219134.68293,0 +1606885200000,5.254,5.293,5.216,5.291,76598.77,1606888799999,402507.05020,2362,36959.78,194215.73855,0 +1606888800000,5.292,5.343,5.278,5.328,79192.17,1606892399999,420342.97187,2551,38930.85,206649.11053,0 +1606892400000,5.328,5.380,5.321,5.369,76665.06,1606895999999,409829.81227,2823,41440.50,221618.62483,0 +1606896000000,5.368,5.397,5.348,5.371,98621.11,1606899599999,530153.70072,3101,50858.38,273507.40292,0 +1606899600000,5.371,5.417,5.335,5.346,106390.32,1606903199999,571928.27399,3727,48128.64,258873.13588,0 +1606903200000,5.347,5.375,5.328,5.363,60453.66,1606906799999,323787.68589,2115,29559.58,158324.14811,0 +1606906800000,5.363,5.413,5.342,5.391,69746.39,1606910399999,375179.94777,2434,34241.46,184240.51421,0 +1606910400000,5.391,5.391,5.286,5.333,129268.58,1606913999999,688390.19072,3949,60653.08,323252.32491,0 +1606914000000,5.333,5.360,5.323,5.345,82442.75,1606917599999,440433.69817,2638,34354.47,183617.80705,0 +1606917600000,5.344,5.380,5.306,5.311,88283.17,1606921199999,471513.74050,2731,41705.96,222782.80702,0 +1606921200000,5.312,5.353,5.272,5.333,164255.35,1606924799999,873756.82271,4335,82744.33,440313.60065,0 +1606924800000,5.333,5.342,5.265,5.298,121575.75,1606928399999,645391.24541,3355,53721.26,285421.77703,0 +1606928400000,5.297,5.451,5.290,5.450,149598.23,1606931999999,803622.11774,4337,89571.08,481630.10283,0 +1606932000000,5.450,5.529,5.447,5.515,207550.61,1606935599999,1139983.44895,5170,98779.11,542783.49643,0 +1606935600000,5.514,5.533,5.465,5.492,109641.91,1606939199999,601678.20588,3045,46725.80,256490.90671,0 +1606939200000,5.492,5.506,5.461,5.491,56931.80,1606942799999,312121.90350,1882,23944.92,131351.63578,0 +1606942800000,5.488,5.504,5.459,5.492,59728.92,1606946399999,327407.17580,1680,29232.57,160340.79740,0 +1606946400000,5.492,5.529,5.492,5.508,78836.63,1606949999999,435028.44087,2381,46237.83,255156.03235,0 +1606950000000,5.507,5.550,5.496,5.513,109667.40,1606953599999,606010.55492,3315,45337.61,250630.36457,0 +1606953600000,5.512,5.549,5.474,5.509,120587.26,1606957199999,664745.91678,2982,46591.80,257027.21867,0 +1606957200000,5.509,5.513,5.407,5.446,145357.89,1606960799999,792760.13191,3129,50052.37,273319.21714,0 +1606960800000,5.448,5.479,5.443,5.470,46713.44,1606964399999,255066.93948,1599,28973.75,158203.50564,0 +1606964400000,5.467,5.502,5.464,5.476,46613.97,1606967999999,255697.00880,1501,20909.94,114689.20981,0 +1606968000000,5.475,5.530,5.456,5.456,89680.32,1606971599999,492762.63440,2347,44416.11,244280.18511,0 +1606971600000,5.456,5.489,5.367,5.406,127620.97,1606975199999,692733.14897,3196,53387.91,289772.96797,0 +1606975200000,5.405,5.440,5.383,5.400,61050.89,1606978799999,330648.75098,2106,25137.78,136230.07238,0 +1606978800000,5.401,5.452,5.370,5.446,99083.87,1606982399999,536396.78847,2853,53275.51,288439.80933,0 +1606982400000,5.447,5.524,5.425,5.469,146425.14,1606985999999,802604.84348,3463,60319.32,330823.05246,0 +1606986000000,5.469,5.488,5.415,5.453,78290.39,1606989599999,426063.15102,2483,34783.78,189305.22728,0 +1606989600000,5.453,5.507,5.445,5.502,80022.97,1606993199999,438553.76561,2178,43362.49,237680.28333,0 +1606993200000,5.501,5.514,5.469,5.494,85388.16,1606996799999,468722.39517,2883,35716.30,196109.61877,0 +1606996800000,5.491,5.496,5.425,5.442,117066.18,1607000399999,638469.92380,3037,38213.99,208445.08630,0 +1607000400000,5.442,5.469,5.429,5.437,46068.22,1607003999999,251166.74245,1497,24892.18,135721.98201,0 +1607004000000,5.437,5.498,5.434,5.469,59753.72,1607007599999,327320.19853,1950,32120.11,176013.28055,0 +1607007600000,5.468,5.506,5.451,5.488,79582.81,1607011199999,435931.05466,2079,44072.31,241522.98475,0 +1607011200000,5.489,5.546,5.426,5.530,254663.12,1607014799999,1399239.63568,6118,129394.73,711636.07312,0 +1607014800000,5.530,5.555,5.474,5.535,128621.20,1607018399999,710138.85853,3693,57342.64,316801.48369,0 +1607018400000,5.540,5.653,5.539,5.601,204388.18,1607021999999,1146009.02946,6201,109440.47,613425.53302,0 +1607022000000,5.600,5.611,5.536,5.570,137786.64,1607025599999,767281.20029,3080,71307.68,397476.59976,0 +1607025600000,5.566,5.575,5.506,5.519,73527.37,1607029199999,407235.58525,2075,24355.18,134957.59310,0 +1607029200000,5.520,5.544,5.512,5.536,57537.15,1607032799999,318042.85746,1586,28944.95,160028.68384,0 +1607032800000,5.536,5.552,5.522,5.546,30845.69,1607036399999,170835.84253,2276,16122.81,89314.95563,0 +1607036400000,5.547,5.551,5.509,5.511,53518.98,1607039999999,295393.50994,1760,19911.96,109923.93227,0 +1607040000000,5.511,5.542,5.484,5.542,86072.12,1607043599999,475069.94979,2073,43428.28,239890.20549,0 +1607043600000,5.542,5.545,5.481,5.485,145312.25,1607047199999,800912.20288,2395,50275.74,276960.29374,0 +1607047200000,5.485,5.501,5.388,5.415,192481.04,1607050799999,1046569.74053,4541,53174.84,289379.61505,0 +1607050800000,5.415,5.454,5.330,5.345,176309.69,1607054399999,949559.37707,4153,53176.97,287070.04423,0 +1607054400000,5.344,5.418,5.313,5.413,120512.82,1607057999999,647421.12353,2914,60594.15,325859.47074,0 +1607058000000,5.414,5.460,5.396,5.412,146573.63,1607061599999,795603.18048,3101,74305.91,403426.41206,0 +1607061600000,5.412,5.461,5.405,5.451,61571.32,1607065199999,335116.50162,1912,28154.82,153150.72387,0 +1607065200000,5.452,5.457,5.422,5.433,60186.97,1607068799999,327702.33550,1513,26254.83,143016.49673,0 +1607068800000,5.435,5.503,5.433,5.482,148967.14,1607072399999,815454.25518,3380,85900.15,470131.12068,0 +1607072400000,5.484,5.491,5.452,5.462,64126.73,1607075999999,350932.17217,1833,30201.75,165325.25692,0 +1607076000000,5.463,5.464,5.254,5.356,336311.68,1607079599999,1797673.24413,8480,142915.23,763100.97916,0 +1607079600000,5.356,5.389,5.271,5.280,105872.03,1607083199999,565714.80996,3582,51941.53,277553.17237,0 +1607083200000,5.281,5.353,5.241,5.346,213057.89,1607086799999,1128482.64156,6150,99970.07,529793.16715,0 +1607086800000,5.344,5.344,5.307,5.339,45424.57,1607090399999,242032.81577,1544,19108.58,101800.43885,0 +1607090400000,5.339,5.377,5.306,5.348,66265.24,1607093999999,354386.37723,2480,30985.60,165636.09675,0 +1607094000000,5.348,5.352,5.304,5.309,43143.25,1607097599999,229690.09806,1629,22963.07,122284.25536,0 +1607097600000,5.308,5.322,5.243,5.307,158279.10,1607101199999,836196.43339,4444,74018.91,391164.47053,0 +1607101200000,5.307,5.327,5.293,5.307,46889.47,1607104799999,249033.45902,1639,22527.37,119674.73786,0 +1607104800000,5.306,5.346,5.285,5.332,58612.62,1607108399999,311655.43402,1848,28459.60,151321.48757,0 +1607108400000,5.333,5.335,5.303,5.329,27178.26,1607111999999,144572.08214,1271,12753.47,67846.66215,0 +1607112000000,5.329,5.330,5.256,5.279,52282.23,1607115599999,276359.78137,2294,23641.84,124906.61182,0 +1607115600000,5.279,5.288,5.146,5.178,232935.47,1607119199999,1213880.41081,5091,82258.71,428712.54133,0 +1607119200000,5.175,5.189,5.000,5.016,417426.59,1607122799999,2127018.74863,7789,187741.38,957528.79535,0 +1607122800000,5.016,5.107,5.013,5.050,95406.71,1607126399999,484386.65922,2078,53791.39,273036.22680,0 +1607126400000,5.053,5.099,4.970,5.089,198155.84,1607129999999,996049.48320,4174,79459.48,399723.72913,0 +1607130000000,5.089,5.103,5.022,5.025,53801.41,1607133599999,273090.53444,1694,23669.85,120143.11275,0 +1607133600000,5.027,5.105,5.023,5.091,73983.81,1607137199999,375925.44858,1923,35218.82,178820.82682,0 +1607137200000,5.090,5.093,5.055,5.056,66685.81,1607140799999,338495.63254,2058,26797.35,136077.10149,0 +1607140800000,5.056,5.100,5.049,5.085,57278.05,1607144399999,290855.67862,1518,30505.52,154973.34163,0 +1607144400000,5.085,5.138,5.081,5.115,57826.23,1607147999999,295602.80937,1837,28373.42,144967.76595,0 +1607148000000,5.115,5.163,5.111,5.139,120731.79,1607151599999,620566.88050,2142,75110.50,386098.33393,0 +1607151600000,5.139,5.147,5.100,5.120,74160.14,1607155199999,379868.80039,1583,37352.91,191405.76833,0 +1607155200000,5.119,5.187,5.114,5.181,96319.82,1607158799999,496611.94638,2419,50046.81,258252.09351,0 +1607158800000,5.180,5.184,5.121,5.173,74298.26,1607162399999,382650.56691,2126,32821.28,169098.47879,0 +1607162400000,5.176,5.186,5.145,5.177,51058.42,1607165999999,263918.17940,1453,27127.27,140217.35496,0 +1607166000000,5.178,5.182,5.128,5.155,56826.97,1607169599999,292605.77692,1584,23394.84,120420.82098,0 +1607169600000,5.153,5.178,5.135,5.157,34608.61,1607173199999,178288.51730,1179,20358.71,104904.14742,0 +1607173200000,5.157,5.161,5.101,5.122,67226.56,1607176799999,344454.80377,1822,23903.67,122543.76249,0 +1607176800000,5.122,5.165,5.120,5.154,32535.37,1607180399999,167384.55337,1316,17296.11,88988.86000,0 +1607180400000,5.152,5.185,5.150,5.178,55950.31,1607183999999,289315.55360,1362,28673.08,148300.80815,0 +1607184000000,5.173,5.303,5.158,5.267,291415.76,1607187599999,1529089.03083,5794,162667.60,853046.79304,0 +1607187600000,5.268,5.293,5.250,5.279,70333.80,1607191199999,370377.13740,1753,34288.59,180648.79621,0 +1607191200000,5.281,5.289,5.224,5.242,101387.08,1607194799999,532044.15506,1931,33230.44,174547.42461,0 +1607194800000,5.243,5.262,5.223,5.251,41158.18,1607198399999,215819.13574,1178,18160.31,95274.22423,0 +1607198400000,5.252,5.255,5.180,5.206,77717.74,1607201999999,404946.29106,2194,24141.92,125828.76528,0 +1607202000000,5.208,5.243,5.200,5.200,46885.58,1607205599999,244776.59718,1347,19207.56,100255.45544,0 +1607205600000,5.200,5.216,5.187,5.210,17711.54,1607209199999,92146.28985,1165,8053.85,41909.52278,0 +1607209200000,5.211,5.266,5.204,5.264,52926.03,1607212799999,276929.63721,1497,28617.89,149801.05032,0 +1607212800000,5.262,5.291,5.251,5.284,60788.09,1607216399999,320399.44279,1924,30889.30,162864.35329,0 +1607216400000,5.285,5.289,5.250,5.256,51971.77,1607219999999,273846.92557,1499,19360.52,102032.19379,0 +1607220000000,5.256,5.262,5.224,5.227,32366.74,1607223599999,169749.49934,1258,12058.01,63291.71249,0 +1607223600000,5.229,5.233,5.192,5.217,44143.87,1607227199999,230053.54778,1673,19703.47,102725.61290,0 +1607227200000,5.215,5.228,5.205,5.212,23367.47,1607230799999,121890.94047,970,11634.62,60711.52624,0 +1607230800000,5.211,5.222,5.192,5.202,27945.07,1607234399999,145432.38053,1740,17970.90,93530.64598,0 +1607234400000,5.199,5.211,5.171,5.178,80569.36,1607237999999,418090.82292,2132,20029.15,103936.16890,0 +1607238000000,5.179,5.202,5.174,5.200,42593.18,1607241599999,220838.66248,1522,19718.75,102263.55486,0 +1607241600000,5.198,5.203,5.120,5.126,103319.12,1607245199999,532373.09841,3093,32553.55,167676.60626,0 +1607245200000,5.126,5.156,5.082,5.128,98733.12,1607248799999,505098.09585,2882,41940.26,214647.05102,0 +1607248800000,5.128,5.147,5.106,5.139,34760.11,1607252399999,178419.20925,1615,19518.59,100209.57421,0 +1607252400000,5.140,5.163,5.114,5.154,44197.47,1607255999999,227110.15156,1683,20257.81,104148.42911,0 +1607256000000,5.158,5.160,5.098,5.114,52035.60,1607259599999,266769.68574,1832,23267.50,119320.57719,0 +1607259600000,5.114,5.147,5.081,5.121,78295.63,1607263199999,400145.82131,2286,37612.79,192353.98348,0 +1607263200000,5.122,5.194,5.112,5.184,115618.95,1607266799999,597179.07818,2628,62094.52,320745.93318,0 +1607266800000,5.185,5.200,5.168,5.196,54410.12,1607270399999,281871.41121,1464,27869.25,144376.77050,0 +1607270400000,5.197,5.226,5.165,5.191,62971.02,1607273999999,326923.23653,2183,25656.03,133270.25363,0 +1607274000000,5.190,5.209,5.177,5.198,18961.80,1607277599999,98591.01524,937,11550.02,60079.86605,0 +1607277600000,5.198,5.202,5.180,5.188,22225.47,1607281199999,115360.04617,966,8786.53,45601.68111,0 +1607281200000,5.188,5.207,5.162,5.192,71719.68,1607284799999,372009.59529,1677,28251.45,146584.11178,0 +1607284800000,5.191,5.205,5.181,5.193,19313.21,1607288399999,100302.91747,890,13260.67,68888.95192,0 +1607288400000,5.189,5.200,5.170,5.200,26963.06,1607291999999,139760.24867,1020,13841.88,71775.38640,0 +1607292000000,5.200,5.211,5.143,5.157,36036.26,1607295599999,186357.12428,1367,18001.41,93010.69564,0 +1607295600000,5.161,5.233,5.161,5.215,54540.63,1607299199999,284243.45178,2219,23587.44,122904.78415,0 +1607299200000,5.214,5.231,5.189,5.197,42498.64,1607302799999,221479.42264,1629,21672.84,112974.48585,0 +1607302800000,5.196,5.210,5.159,5.181,71945.15,1607306399999,372762.30096,1642,22852.24,118355.42394,0 +1607306400000,5.182,5.186,5.147,5.148,23266.88,1607309999999,120083.06533,1200,10924.32,56427.82302,0 +1607310000000,5.148,5.162,5.145,5.154,13774.92,1607313599999,70965.82697,930,4399.61,22672.68492,0 +1607313600000,5.153,5.159,5.142,5.151,21084.64,1607317199999,108580.94468,901,13827.35,71199.91658,0 +1607317200000,5.152,5.177,5.151,5.166,29173.82,1607320799999,150726.18025,1185,18839.64,97338.95103,0 +1607320800000,5.166,5.188,5.157,5.187,38943.87,1607324399999,201493.42775,1409,22716.77,117604.85227,0 +1607324400000,5.186,5.226,5.186,5.208,68623.91,1607327999999,357367.82136,2378,45068.23,234748.56838,0 +1607328000000,5.209,5.215,5.180,5.187,72632.09,1607331599999,377418.59647,1746,41652.19,216507.76179,0 +1607331600000,5.188,5.196,5.161,5.169,58221.46,1607335199999,301474.37749,1327,20066.57,103994.56555,0 +1607335200000,5.170,5.185,5.153,5.166,33625.48,1607338799999,173756.87342,1470,16775.18,86716.69807,0 +1607338800000,5.167,5.183,5.132,5.136,64522.31,1607342399999,332650.11017,1716,26304.66,135620.37641,0 +1607342400000,5.135,5.225,5.127,5.223,73606.51,1607345999999,381681.74899,2365,40103.24,207935.15115,0 +1607346000000,5.224,5.225,5.184,5.204,40705.99,1607349599999,211657.15891,1236,15444.13,80294.50582,0 +1607349600000,5.204,5.219,5.174,5.192,65249.98,1607353199999,339144.08134,1614,36095.31,187673.43279,0 +1607353200000,5.192,5.205,5.178,5.181,29957.63,1607356799999,155490.74322,1268,12695.42,65932.26138,0 +1607356800000,5.180,5.195,5.173,5.178,38849.20,1607360399999,201464.51391,1255,17689.06,91786.93766,0 +1607360400000,5.182,5.188,5.165,5.169,37525.86,1607363999999,194159.99337,986,19725.24,102090.66761,0 +1607364000000,5.169,5.169,5.082,5.094,103829.99,1607367599999,530874.73166,3211,43363.42,221529.84113,0 +1607367600000,5.093,5.112,5.083,5.093,45138.82,1607371199999,230088.44713,1308,26549.53,135330.97370,0 +1607371200000,5.093,5.110,5.081,5.100,36378.10,1607374799999,185310.28577,1379,17143.56,87348.29487,0 +1607374800000,5.099,5.124,5.089,5.115,26649.75,1607378399999,136100.90590,1090,16846.29,86063.84558,0 +1607378400000,5.115,5.134,5.107,5.109,34634.11,1607381999999,177286.68471,1809,19122.46,97894.30999,0 +1607382000000,5.108,5.112,5.095,5.102,25698.14,1607385599999,131187.64523,1503,10496.03,53595.56184,0 +1607385600000,5.103,5.114,5.091,5.111,42291.72,1607389199999,215800.88736,1309,22032.20,112483.68295,0 +1607389200000,5.112,5.116,5.091,5.107,19948.16,1607392799999,101840.08144,1371,8291.45,42311.34665,0 +1607392800000,5.107,5.114,5.081,5.092,27659.49,1607396399999,140890.83620,966,7811.38,39807.80469,0 +1607396400000,5.090,5.096,5.066,5.074,37800.44,1607399999999,191940.96206,1312,11803.65,59966.48683,0 +1607400000000,5.074,5.087,5.061,5.084,29065.64,1607403599999,147478.87941,1362,14214.01,72173.45319,0 +1607403600000,5.083,5.132,5.083,5.130,42477.67,1607407199999,217031.88505,1494,27037.55,138134.00480,0 +1607407200000,5.128,5.139,5.095,5.116,54638.07,1607410799999,279360.86133,1699,26820.13,137175.84286,0 +1607410800000,5.116,5.122,5.078,5.078,42161.91,1607414399999,215002.17296,1342,16357.02,83426.81892,0 +1607414400000,5.078,5.088,5.018,5.026,129976.28,1607417999999,656162.52322,3206,51063.51,258054.63175,0 +1607418000000,5.027,5.038,4.888,4.920,292082.77,1607421599999,1447522.98954,6668,116626.07,577730.55590,0 +1607421600000,4.919,4.991,4.901,4.986,112081.99,1607425199999,556377.53934,3281,67366.58,334471.07796,0 +1607425200000,4.985,5.001,4.964,4.971,50141.37,1607428799999,249997.12039,1704,25294.42,126167.56409,0 +1607428800000,4.971,4.997,4.900,4.939,115646.85,1607432399999,572809.48050,3196,49493.98,245040.81397,0 +1607432400000,4.942,4.991,4.942,4.990,59889.22,1607435999999,297576.25740,2201,34028.05,169125.32068,0 +1607436000000,4.990,4.999,4.970,4.976,35545.76,1607439599999,177171.00897,1223,18566.37,92572.36794,0 +1607439600000,4.972,4.987,4.952,4.955,31080.61,1607443199999,154421.16268,1154,12324.48,61258.10470,0 +1607443200000,4.954,4.999,4.916,4.949,56045.44,1607446799999,277856.45380,1987,28668.75,142195.46487,0 +1607446800000,4.949,4.984,4.943,4.970,34817.09,1607450399999,172737.21385,1275,17669.85,87666.72477,0 +1607450400000,4.972,4.973,4.926,4.926,30773.08,1607453999999,152230.02686,1130,11824.65,58456.96426,0 +1607454000000,4.926,4.964,4.913,4.916,29879.19,1607457599999,147437.12319,4007,15323.15,75591.55232,0 +1607457600000,4.916,4.943,4.839,4.853,132278.62,1607461199999,646501.23346,5989,48253.22,235974.75196,0 +1607461200000,4.852,4.894,4.826,4.844,96651.59,1607464799999,469349.09267,2850,41134.56,199874.25914,0 +1607464800000,4.845,4.860,4.668,4.669,224564.05,1607468399999,1068596.57211,6523,67737.88,322835.55925,0 +1607468400000,4.673,4.766,4.645,4.740,272447.01,1607471999999,1284032.77330,6684,140786.83,663934.91323,0 +1607472000000,4.741,4.746,4.664,4.666,97951.36,1607475599999,460682.80352,3080,37520.24,176419.56788,0 +1607475600000,4.665,4.735,4.624,4.696,184499.52,1607479199999,861734.67418,4142,89480.06,418515.98915,0 +1607479200000,4.695,4.766,4.667,4.738,97889.61,1607482799999,462232.16877,2707,50127.64,236519.38217,0 +1607482800000,4.738,4.836,4.710,4.797,168472.13,1607486399999,805723.53036,3953,104806.10,501448.15420,0 +1607486400000,4.797,4.803,4.663,4.676,111620.87,1607489999999,528395.74514,2754,38855.51,183734.79979,0 +1607490000000,4.676,4.722,4.663,4.711,47077.00,1607493599999,221076.62422,1680,29750.20,139778.80776,0 +1607493600000,4.714,4.741,4.706,4.740,36548.29,1607497199999,172613.66698,1139,17463.62,82470.77644,0 +1607497200000,4.740,4.742,4.626,4.640,97061.84,1607500799999,453696.00235,2607,33333.48,155954.16745,0 +1607500800000,4.638,4.671,4.559,4.666,212969.96,1607504399999,983761.36850,6214,105893.59,489386.48741,0 +1607504400000,4.666,4.757,4.659,4.748,93681.14,1607507999999,440347.53684,2713,51268.07,241219.20725,0 +1607508000000,4.749,4.807,4.705,4.793,71265.39,1607511599999,339477.42725,2783,34419.37,164032.71084,0 +1607511600000,4.794,4.843,4.773,4.823,64223.31,1607515199999,308632.02853,2402,30599.37,147117.56888,0 +1607515200000,4.823,4.858,4.779,4.804,65377.71,1607518799999,315084.86658,2181,28653.71,138162.41182,0 +1607518800000,4.803,4.857,4.774,4.854,85417.39,1607522399999,410607.19585,2463,52274.67,251351.05257,0 +1607522400000,4.855,4.867,4.811,4.840,58877.85,1607525999999,285202.81556,2070,22043.56,106829.26263,0 +1607526000000,4.840,4.846,4.791,4.810,56349.67,1607529599999,271244.58403,1942,25321.43,121918.47312,0 +1607529600000,4.813,4.830,4.771,4.823,93245.63,1607533199999,447812.17114,2411,57272.08,275039.35310,0 +1607533200000,4.823,4.839,4.779,4.791,93669.55,1607536799999,449895.69989,2423,42969.50,206460.99422,0 +1607536800000,4.792,4.816,4.755,4.766,50452.02,1607540399999,241326.34633,1676,25186.70,120631.02800,0 +1607540400000,4.765,4.797,4.765,4.779,28142.88,1607543999999,134612.12531,1103,15479.23,74057.07191,0 +1607544000000,4.777,4.832,4.774,4.823,34298.12,1607547599999,164568.54609,1424,22529.44,108073.37567,0 +1607547600000,4.823,4.875,4.808,4.853,62827.93,1607551199999,304717.95830,2568,31913.53,154860.65653,0 +1607551200000,4.852,4.879,4.809,4.826,54114.00,1607554799999,262119.40036,1933,17979.46,87129.66608,0 +1607554800000,4.825,4.835,4.795,4.802,45710.49,1607558399999,220127.06402,1732,17401.47,83830.74003,0 +1607558400000,4.801,4.826,4.771,4.778,39305.30,1607561999999,188508.71770,1807,19996.37,96015.06100,0 +1607562000000,4.779,4.793,4.736,4.770,45963.99,1607565599999,218819.00482,1853,16498.64,78613.57863,0 +1607565600000,4.769,4.784,4.742,4.757,40100.37,1607569199999,191131.59846,1302,20273.24,96700.66223,0 +1607569200000,4.760,4.781,4.748,4.753,21914.57,1607572799999,104372.35011,989,10873.07,51796.55408,0 +1607572800000,4.754,4.791,4.740,4.743,36000.26,1607576399999,171723.81365,1269,14314.59,68254.13064,0 +1607576400000,4.742,4.750,4.709,4.728,43602.95,1607579999999,206263.65027,1582,23114.67,109348.96777,0 +1607580000000,4.728,4.740,4.677,4.698,71526.75,1607583599999,336436.85592,2679,34339.80,161519.63685,0 +1607583600000,4.698,4.754,4.695,4.750,42666.20,1607587199999,201983.13309,1429,26260.61,124301.98363,0 +1607587200000,4.750,4.787,4.736,4.779,65812.80,1607590799999,313918.41069,1919,35904.16,171331.65861,0 +1607590800000,4.779,4.790,4.715,4.722,66668.27,1607594399999,317179.07365,2193,28188.70,134094.89937,0 +1607594400000,4.722,4.747,4.708,4.716,48691.64,1607597999999,230109.62524,1939,24638.27,116440.67606,0 +1607598000000,4.717,4.782,4.717,4.766,85319.27,1607601599999,405886.38151,2089,44620.80,212305.14186,0 +1607601600000,4.765,4.805,4.750,4.776,89414.53,1607605199999,428195.89593,2209,36380.13,174240.80694,0 +1607605200000,4.778,4.808,4.723,4.802,74732.71,1607608799999,355279.26262,2680,31886.75,151680.24731,0 +1607608800000,4.801,4.809,4.712,4.722,85089.35,1607612399999,403776.32748,2642,32425.79,153951.77582,0 +1607612400000,4.723,4.755,4.681,4.755,83849.69,1607615999999,395340.62134,2835,38856.64,183270.32215,0 +1607616000000,4.754,4.772,4.730,4.763,36005.54,1607619599999,171369.01126,1478,17524.42,83432.33431,0 +1607619600000,4.764,4.765,4.717,4.737,66020.15,1607623199999,312475.51692,1950,29387.80,139089.17921,0 +1607623200000,4.734,4.737,4.707,4.711,35551.25,1607626799999,167933.87316,1253,15976.45,75470.02821,0 +1607626800000,4.710,4.711,4.685,4.703,49860.00,1607630399999,234222.17854,1889,30451.14,143066.86390,0 +1607630400000,4.702,4.722,4.672,4.685,49514.86,1607633999999,232637.85122,1814,21659.96,101836.70827,0 +1607634000000,4.685,4.695,4.668,4.674,39084.49,1607637599999,182960.57935,1636,21005.78,98373.55301,0 +1607637600000,4.673,4.691,4.666,4.684,19145.95,1607641199999,89553.53273,1732,11294.88,52841.47498,0 +1607641200000,4.684,4.692,4.652,4.662,44598.10,1607644799999,208276.81494,1725,16683.50,77948.00022,0 +1607644800000,4.662,4.677,4.561,4.586,135652.54,1607648399999,625450.94194,4610,64487.16,297271.21840,0 +1607648400000,4.585,4.610,4.553,4.574,108490.79,1607651999999,496765.16442,2995,58055.76,265958.30416,0 +1607652000000,4.575,4.584,4.540,4.544,84931.65,1607655599999,386960.39941,2658,35055.11,159676.78590,0 +1607655600000,4.543,4.595,4.523,4.584,61178.34,1607659199999,279080.62380,2028,28698.15,130971.04635,0 +1607659200000,4.584,4.596,4.558,4.578,39013.48,1607662799999,178378.08196,1615,17010.09,77766.91314,0 +1607662800000,4.578,4.598,4.543,4.571,41496.99,1607666399999,189836.36593,1282,14481.76,66211.01926,0 +1607666400000,4.571,4.599,4.546,4.574,46259.61,1607669999999,211691.53279,1569,25078.86,114743.40553,0 +1607670000000,4.575,4.581,4.496,4.535,143066.55,1607673599999,647131.69557,4284,50751.04,229883.79679,0 +1607673600000,4.539,4.585,4.537,4.567,92968.49,1607677199999,423779.09037,2496,47194.21,215135.26202,0 +1607677200000,4.569,4.614,4.522,4.577,102112.64,1607680799999,467276.18816,3078,63052.83,288487.55515,0 +1607680800000,4.577,4.592,4.508,4.537,75566.92,1607684399999,344122.36798,2445,34504.02,157089.07338,0 +1607684400000,4.537,4.537,4.480,4.512,119889.99,1607687999999,540417.91484,3881,54021.99,243520.70961,0 +1607688000000,4.510,4.573,4.496,4.562,82146.53,1607691599999,372359.87362,2025,45976.49,208290.56825,0 +1607691600000,4.559,4.596,4.552,4.592,46487.63,1607695199999,212665.97273,1734,26917.74,123177.81156,0 +1607695200000,4.592,4.621,4.581,4.613,62778.47,1607698799999,288863.98457,2493,42459.44,195448.38622,0 +1607698800000,4.613,4.631,4.607,4.620,37091.73,1607702399999,171392.42238,1779,22168.06,102450.38156,0 +1607702400000,4.623,4.625,4.582,4.588,44836.34,1607705999999,206178.46177,1590,19571.61,89999.61961,0 +1607706000000,4.586,4.836,4.554,4.756,746413.97,1607709599999,3540972.10404,17338,370094.80,1755000.78122,0 +1607709600000,4.756,4.812,4.720,4.779,220309.58,1607713199999,1050840.43040,4882,115490.09,550980.14088,0 +1607713200000,4.778,4.812,4.745,4.784,122039.76,1607716799999,583325.75774,2978,57624.01,275502.76706,0 +1607716800000,4.789,4.862,4.786,4.815,232027.92,1607720399999,1120507.65405,5956,115068.03,555756.47948,0 +1607720400000,4.815,4.829,4.735,4.755,268545.28,1607723999999,1282084.22795,5515,131236.78,626640.84329,0 +1607724000000,4.754,4.792,4.723,4.741,143456.89,1607727599999,682577.58979,3641,71958.87,342463.96445,0 +1607727600000,4.741,4.760,4.701,4.711,102420.93,1607731199999,484518.62485,3230,50333.44,238193.22064,0 +1607731200000,4.710,4.862,4.699,4.843,265028.45,1607734799999,1267944.81769,6488,140325.46,671655.36555,0 +1607734800000,4.843,4.854,4.811,4.818,40957.21,1607738399999,197891.89142,1770,13952.09,67406.06123,0 +1607738400000,4.820,4.860,4.818,4.851,41499.03,1607741999999,200736.53822,1588,24269.23,117455.46025,0 +1607742000000,4.852,4.856,4.822,4.827,36164.49,1607745599999,174984.52790,2700,9003.98,43607.23457,0 +1607745600000,4.829,4.855,4.820,4.849,37238.62,1607749199999,180130.32914,1696,17461.05,84507.27854,0 +1607749200000,4.850,4.860,4.821,4.826,37213.65,1607752799999,180267.62997,1684,17358.92,84107.90363,0 +1607752800000,4.827,4.864,4.823,4.834,38726.63,1607756399999,187515.83263,1737,24084.84,116679.76195,0 +1607756400000,4.835,4.855,4.822,4.851,52268.03,1607759999999,252946.36689,2593,27128.16,131290.57594,0 +1607760000000,4.850,4.857,4.797,4.810,77806.74,1607763599999,375566.58370,2348,30045.15,145148.65856,0 +1607763600000,4.809,4.836,4.801,4.814,47744.24,1607767199999,230107.46813,1935,22307.01,107557.79106,0 +1607767200000,4.814,4.920,4.795,4.843,277242.74,1607770799999,1347205.28543,7491,135518.27,658906.30440,0 +1607770800000,4.843,4.958,4.830,4.931,309811.03,1607774399999,1516430.12591,8525,158091.98,773914.48464,0 +1607774400000,4.933,4.941,4.899,4.908,107149.69,1607777999999,527219.98473,2836,43896.29,216116.48680,0 +1607778000000,4.909,4.918,4.887,4.896,39877.05,1607781599999,195399.00159,1616,19443.28,95310.60553,0 +1607781600000,4.896,4.919,4.874,4.898,80583.02,1607785199999,394248.40360,2566,46112.99,225595.72068,0 +1607785200000,4.899,4.919,4.870,4.919,58321.57,1607788799999,285158.65769,1937,25265.14,123628.57793,0 +1607788800000,4.919,5.060,4.915,5.025,323391.77,1607792399999,1619037.57346,9126,164320.11,822164.45103,0 +1607792400000,5.025,5.091,5.021,5.032,195962.21,1607795999999,990271.61495,4865,92795.68,469007.46408,0 +1607796000000,5.036,5.059,5.012,5.034,143658.04,1607799599999,723484.16531,3025,61998.94,312450.31890,0 +1607799600000,5.035,5.088,5.023,5.037,130405.65,1607803199999,659392.08709,4044,61575.30,311376.46305,0 +1607803200000,5.037,5.085,5.036,5.061,61972.94,1607806799999,313796.84718,2807,36411.93,184428.49371,0 +1607806800000,5.063,5.083,5.038,5.067,56353.17,1607810399999,285013.56160,2000,23626.38,119546.80485,0 +1607810400000,5.070,5.118,5.048,5.094,95370.61,1607813999999,485422.20212,3942,54574.74,277881.99789,0 +1607814000000,5.094,5.106,5.056,5.061,49483.93,1607817599999,251228.79228,2359,21317.58,108312.27748,0 +1607817600000,5.061,5.175,5.052,5.173,216161.51,1607821199999,1105972.24571,5842,126277.04,645414.63913,0 +1607821200000,5.175,5.294,5.154,5.239,401548.72,1607824799999,2103410.92253,9510,211794.37,1109692.52475,0 +1607824800000,5.239,5.307,5.232,5.239,135459.85,1607828399999,712677.01824,3199,69992.14,368525.45334,0 +1607828400000,5.239,5.313,5.234,5.260,151081.62,1607831999999,796953.79191,4080,77163.84,407031.78327,0 +1607832000000,5.259,5.280,5.201,5.240,182296.72,1607835599999,954420.83800,6542,78453.24,410886.13307,0 +1607835600000,5.240,5.299,5.233,5.273,125279.03,1607839199999,658986.26758,7277,62290.50,327812.23828,0 +1607839200000,5.274,5.341,5.273,5.323,150634.59,1607842799999,800290.79492,9108,81982.60,435765.87695,0 +1607842800000,5.323,5.363,5.295,5.339,157539.15,1607846399999,840498.21101,5403,68641.73,366293.42424,0 +1607846400000,5.342,5.370,5.311,5.343,177676.66,1607849999999,949494.33547,4556,78668.42,420704.71192,0 +1607850000000,5.343,5.354,5.268,5.295,214423.94,1607853599999,1137155.11347,4179,87692.86,465324.61045,0 +1607853600000,5.295,5.326,5.271,5.292,132654.75,1607857199999,702365.88419,2922,63245.42,334982.74759,0 +1607857200000,5.292,5.300,5.249,5.253,127575.96,1607860799999,672599.29439,3169,57545.12,303589.83316,0 +1607860800000,5.252,5.289,5.245,5.257,138897.58,1607864399999,731300.54237,3327,58671.96,309052.48033,0 +1607864400000,5.258,5.298,5.201,5.231,196759.89,1607867999999,1032034.17790,4806,88054.51,462169.63838,0 +1607868000000,5.228,5.240,5.175,5.199,125561.56,1607871599999,653557.23502,3254,43578.65,227076.27688,0 +1607871600000,5.199,5.203,5.120,5.162,121680.84,1607875199999,627480.10566,3515,50486.62,260359.06443,0 +1607875200000,5.165,5.246,5.165,5.227,191364.63,1607878799999,998082.51189,3798,106649.56,556255.68999,0 +1607878800000,5.227,5.229,5.200,5.225,47009.76,1607882399999,245036.27026,1507,17234.46,89895.56804,0 +1607882400000,5.225,5.230,5.194,5.216,66052.22,1607885999999,344126.38328,2003,33595.39,175093.72326,0 +1607886000000,5.218,5.237,5.208,5.212,57156.75,1607889599999,298469.41555,2135,30623.20,159943.98537,0 +1607889600000,5.213,5.215,5.170,5.199,63050.00,1607893199999,327112.14689,2203,30111.57,156253.03908,0 +1607893200000,5.197,5.222,5.191,5.216,41751.62,1607896799999,217435.70312,1590,17523.66,91270.65254,0 +1607896800000,5.215,5.216,5.120,5.164,115772.60,1607900399999,596223.60791,3049,54127.29,278856.30696,0 +1607900400000,5.161,5.199,5.142,5.194,61675.21,1607903999999,318947.56255,2083,29353.73,151969.93034,0 +1607904000000,5.193,5.199,5.081,5.109,136939.14,1607907599999,701379.01060,3748,48389.51,248258.95477,0 +1607907600000,5.109,5.136,5.089,5.107,40994.94,1607911199999,209680.88023,1862,19243.87,98484.25749,0 +1607911200000,5.106,5.156,5.089,5.114,86753.55,1607914799999,444214.21119,2302,38189.69,195588.52742,0 +1607914800000,5.113,5.150,5.109,5.122,55572.40,1607918399999,285182.55844,1820,34710.66,178122.25834,0 +1607918400000,5.122,5.147,5.065,5.077,87657.09,1607921999999,446418.47179,2668,36585.03,186556.48730,0 +1607922000000,5.076,5.091,5.063,5.078,30092.77,1607925599999,152727.68403,1947,13475.21,68429.44546,0 +1607925600000,5.078,5.124,5.077,5.123,37272.31,1607929199999,190153.05889,1860,23590.09,120369.39844,0 +1607929200000,5.123,5.130,5.076,5.117,50568.85,1607932799999,258273.85505,1812,25604.05,130965.12042,0 +1607932800000,5.117,5.148,5.117,5.128,71376.70,1607936399999,366108.16119,2242,32957.10,169074.75521,0 +1607936400000,5.128,5.148,5.105,5.129,36578.69,1607939999999,187521.69954,1667,15791.95,81062.24094,0 +1607940000000,5.132,5.135,5.050,5.087,90331.43,1607943599999,459356.97813,2945,35234.00,179411.92152,0 +1607943600000,5.089,5.106,5.051,5.105,132878.32,1607947199999,674125.49805,3562,74978.06,380469.72508,0 +1607947200000,5.104,5.107,5.031,5.081,144780.78,1607950799999,734738.54543,4031,70342.93,357105.42780,0 +1607950800000,5.081,5.116,5.046,5.111,56110.41,1607954399999,285243.44339,1739,26349.61,134118.78206,0 +1607954400000,5.113,5.124,5.064,5.100,72084.48,1607957999999,367678.68513,2199,33382.33,170345.70069,0 +1607958000000,5.103,5.168,5.103,5.152,102054.78,1607961599999,525298.42067,2965,58957.65,303507.44459,0 +1607961600000,5.152,5.210,5.131,5.208,170068.49,1607965199999,881100.96154,4240,92851.18,481479.53622,0 +1607965200000,5.208,5.285,5.201,5.263,189535.63,1607968799999,992845.75501,5272,102038.41,534715.27419,0 +1607968800000,5.264,5.287,5.206,5.239,155107.19,1607972399999,814313.60973,3792,55206.46,289984.23177,0 +1607972400000,5.239,5.244,5.218,5.224,43045.34,1607975999999,225177.51918,1612,17876.09,93531.18980,0 +1607976000000,5.223,5.255,5.210,5.249,34298.11,1607979599999,179406.26897,1638,20662.60,108152.65089,0 +1607979600000,5.250,5.319,5.237,5.240,124444.37,1607983199999,656515.88148,4181,66299.58,350056.16700,0 +1607983200000,5.240,5.258,5.231,5.252,48667.45,1607986799999,255173.54757,2632,24852.70,130332.47052,0 +1607986800000,5.253,5.269,5.212,5.229,101035.34,1607990399999,528959.31295,2956,49812.37,260890.24564,0 +1607990400000,5.229,5.271,5.225,5.228,77910.90,1607993999999,408217.76428,1882,40733.38,213432.68343,0 +1607994000000,5.229,5.230,5.185,5.198,103934.48,1607997599999,541036.01319,3155,36617.12,190619.73171,0 +1607997600000,5.201,5.241,5.191,5.229,55975.97,1608001199999,291932.70650,1830,27411.52,143023.09208,0 +1608001200000,5.229,5.229,5.190,5.210,25535.47,1608004799999,133052.20758,1504,11519.70,60000.35579,0 +1608004800000,5.210,5.216,5.109,5.134,86542.72,1608008399999,446210.64016,2920,24218.87,125285.31079,0 +1608008400000,5.132,5.141,5.073,5.101,87258.00,1608011999999,445764.73587,2681,32794.85,167573.13886,0 +1608012000000,5.101,5.122,5.092,5.112,35583.27,1608015599999,181663.59870,1515,13222.92,67544.40491,0 +1608015600000,5.111,5.124,5.097,5.119,26104.38,1608019199999,133396.24941,1434,14821.99,75773.33955,0 +1608019200000,5.119,5.160,5.096,5.122,107122.48,1608022799999,549732.49036,2702,64445.82,330849.41508,0 +1608022800000,5.122,5.167,5.052,5.149,153457.26,1608026399999,783851.80677,3972,72535.90,370960.76814,0 +1608026400000,5.149,5.186,5.110,5.181,83346.17,1608029999999,428746.05921,2621,41506.34,213607.16432,0 +1608030000000,5.182,5.248,5.171,5.213,128220.55,1608033599999,668518.00958,4318,62995.89,328409.29952,0 +1608033600000,5.213,5.243,5.200,5.213,57027.69,1608037199999,297671.40240,2250,22611.30,118069.65386,0 +1608037200000,5.213,5.243,5.211,5.232,36340.10,1608040799999,189969.61312,1996,19129.77,100066.37628,0 +1608040800000,5.232,5.288,5.206,5.230,125196.61,1608044399999,657633.46640,4890,60418.98,317403.86753,0 +1608044400000,5.230,5.242,5.211,5.221,35459.17,1608047999999,185207.96770,1610,12457.26,65088.95450,0 +1608048000000,5.221,5.258,5.204,5.239,52770.59,1608051599999,276336.84586,1945,25724.40,134742.50118,0 +1608051600000,5.238,5.298,5.238,5.297,79336.52,1608055199999,417734.91175,2598,45737.84,240954.44209,0 +1608055200000,5.298,5.329,5.278,5.296,253368.25,1608058799999,1344929.52991,6633,120640.40,640608.03338,0 +1608058800000,5.294,5.346,5.285,5.330,90723.54,1608062399999,481893.14329,2384,47083.91,250102.69753,0 +1608062400000,5.330,5.362,5.312,5.336,113945.10,1608065999999,608650.17985,3154,66584.45,355756.05859,0 +1608066000000,5.337,5.359,5.289,5.328,107571.75,1608069599999,572291.77164,3434,51312.47,273169.52856,0 +1608069600000,5.328,5.341,5.305,5.323,40451.37,1608073199999,215444.40700,1823,21015.43,111972.20532,0 +1608073200000,5.323,5.324,5.266,5.292,83590.23,1608076799999,442878.41343,2955,31874.22,169072.88661,0 +1608076800000,5.293,5.305,5.192,5.233,161969.92,1608080399999,848736.34698,4288,57242.90,300359.76699,0 +1608080400000,5.233,5.248,5.176,5.218,158787.83,1608083999999,827937.55417,4072,84910.35,443352.71282,0 +1608084000000,5.219,5.245,5.201,5.214,120566.21,1608087599999,629226.05535,2254,41452.18,216296.00539,0 +1608087600000,5.217,5.221,5.146,5.218,85728.24,1608091199999,444257.60395,2687,37180.14,192875.84318,0 +1608091200000,5.218,5.264,5.211,5.250,121120.47,1608094799999,634334.11986,3172,66916.07,350497.54616,0 +1608094800000,5.250,5.262,5.230,5.248,38055.09,1608098399999,199607.87099,1624,15283.91,80208.51698,0 +1608098400000,5.248,5.484,5.240,5.467,482272.94,1608101999999,2601223.31091,10266,285883.31,1540352.67840,0 +1608102000000,5.468,5.473,5.359,5.373,407493.01,1608105599999,2205846.45992,8575,172696.95,934664.85783,0 +1608105600000,5.377,5.432,5.362,5.395,211501.59,1608109199999,1140030.47104,4409,100896.81,544035.24617,0 +1608109200000,5.397,5.461,5.389,5.445,126693.99,1608112799999,687419.90022,3821,69990.71,379922.29595,0 +1608112800000,5.448,5.474,5.379,5.382,186687.42,1608116399999,1012347.24094,4790,69170.71,375290.10140,0 +1608116400000,5.383,5.480,5.368,5.445,275059.32,1608119999999,1493512.46854,5804,139469.98,757690.69447,0 +1608120000000,5.447,5.456,5.353,5.384,202482.73,1608123599999,1093156.45128,4329,79096.77,426949.30331,0 +1608123600000,5.384,5.449,5.336,5.444,180810.25,1608127199999,973822.90150,4519,81353.58,438659.29740,0 +1608127200000,5.446,5.500,5.416,5.477,238739.91,1608130799999,1301865.43152,7330,111134.31,606316.50244,0 +1608130800000,5.476,5.517,5.433,5.448,323435.20,1608134399999,1772164.31924,7208,148705.31,815546.29712,0 +1608134400000,5.448,5.496,5.425,5.446,209720.23,1608137999999,1144715.90630,4455,118254.76,645831.12246,0 +1608138000000,5.445,5.453,5.372,5.388,145023.40,1608141599999,784843.95379,3797,43023.31,232970.73852,0 +1608141600000,5.388,5.409,5.365,5.383,90269.00,1608145199999,486456.00574,2145,45077.68,243047.21934,0 +1608145200000,5.384,5.421,5.370,5.406,52593.76,1608148799999,284001.33433,2241,31695.85,171241.81303,0 +1608148800000,5.406,5.417,5.383,5.401,62370.42,1608152399999,336886.86799,3140,30898.32,166995.97010,0 +1608152400000,5.401,5.444,5.386,5.423,87223.59,1608155999999,472102.72665,2887,42303.78,228959.33393,0 +1608156000000,5.423,5.469,5.423,5.468,66472.82,1608159599999,362239.73881,2167,33122.18,180570.31195,0 +1608159600000,5.466,5.512,5.429,5.498,121606.24,1608163199999,664681.50975,3420,49670.57,271453.61238,0 +1608163200000,5.497,5.551,5.493,5.531,176688.75,1608166799999,976296.99309,5090,80298.92,443820.61393,0 +1608166800000,5.531,5.534,5.486,5.497,118119.81,1608170399999,651002.81594,2883,41262.95,227459.04700,0 +1608170400000,5.497,5.504,5.470,5.497,65562.14,1608173999999,359613.87122,2423,34377.83,188629.59987,0 +1608174000000,5.500,5.503,5.399,5.409,185777.89,1608177599999,1010319.20970,4320,67301.53,366132.81310,0 +1608177600000,5.408,5.446,5.405,5.416,58039.31,1608181199999,315093.36989,1615,24972.32,135628.07034,0 +1608181200000,5.417,5.465,5.410,5.461,92676.80,1608184799999,504736.02068,3232,53504.78,291414.28559,0 +1608184800000,5.462,5.540,5.444,5.487,154877.62,1608188399999,851264.93790,4145,84640.68,465145.46017,0 +1608188400000,5.490,5.526,5.479,5.487,140212.58,1608191999999,770936.34131,2809,51206.84,281702.13172,0 +1608192000000,5.488,5.537,5.445,5.467,167111.94,1608195599999,917616.74522,4597,70443.27,387133.99655,0 +1608195600000,5.466,5.504,5.355,5.472,292332.86,1608199199999,1591146.54045,7965,136708.57,744552.96409,0 +1608199200000,5.471,5.652,5.468,5.622,504829.67,1608202799999,2817633.22392,13430,256806.65,1433844.16355,0 +1608202800000,5.619,5.642,5.566,5.612,135503.54,1608206399999,760066.29838,3976,63273.89,355070.42807,0 +1608206400000,5.612,5.623,5.567,5.583,89202.08,1608209999999,499271.47999,2562,36877.40,206545.84693,0 +1608210000000,5.584,5.667,5.572,5.599,189395.29,1608213599999,1063429.01180,5048,92199.28,517939.79519,0 +1608213600000,5.597,5.640,5.566,5.617,138028.18,1608217199999,775072.56384,3556,53422.15,300198.69703,0 +1608217200000,5.614,5.700,5.614,5.688,307578.24,1608220799999,1742131.21674,8431,151527.83,858287.27121,0 +1608220800000,5.690,5.745,5.660,5.679,293340.70,1608224399999,1674612.89482,7999,146119.52,834868.70826,0 +1608224400000,5.680,5.692,5.510,5.514,200598.80,1608227999999,1127272.85866,4811,58239.00,328125.96402,0 +1608228000000,5.517,5.575,5.380,5.526,406816.87,1608231599999,2227681.71785,9531,166248.40,911673.26185,0 +1608231600000,5.529,5.549,5.440,5.450,152935.59,1608235199999,840925.91932,3670,62428.42,343288.43402,0 +1608235200000,5.449,5.493,5.318,5.405,254170.49,1608238799999,1375112.09453,6412,97734.43,529728.87202,0 +1608238800000,5.405,5.414,5.266,5.379,200434.53,1608242399999,1069147.25350,5433,77857.32,415701.13019,0 +1608242400000,5.379,5.419,5.359,5.407,84112.20,1608245999999,453211.49680,2277,42200.16,227499.61002,0 +1608246000000,5.405,5.410,5.319,5.359,120655.30,1608249599999,647521.89111,2826,56991.61,305741.00624,0 +1608249600000,5.360,5.365,5.215,5.296,199209.65,1608253199999,1052261.53276,5327,75643.53,399969.92932,0 +1608253200000,5.295,5.355,5.248,5.339,105290.58,1608256799999,560034.85933,2490,52492.90,279357.53100,0 +1608256800000,5.340,5.382,5.334,5.372,74210.60,1608260399999,397923.42128,1904,38441.26,206157.47878,0 +1608260400000,5.372,5.397,5.339,5.361,67889.82,1608263999999,364396.03671,2141,31687.25,170073.52741,0 +1608264000000,5.361,5.371,5.321,5.341,40777.55,1608267599999,218087.79057,1976,18260.86,97672.51026,0 +1608267600000,5.342,5.371,5.332,5.348,64243.66,1608271199999,343758.83583,1751,27158.28,145361.18276,0 +1608271200000,5.348,5.394,5.328,5.361,75941.90,1608274799999,407349.34136,2169,42981.85,230648.14260,0 +1608274800000,5.361,5.394,5.346,5.394,62394.93,1608278399999,334902.48648,1980,35002.92,187917.65219,0 +1608278400000,5.395,5.453,5.365,5.432,160679.04,1608281999999,871103.24679,4007,89601.58,485633.15082,0 +1608282000000,5.432,5.454,5.392,5.453,112890.76,1608285599999,611703.85093,2458,41314.75,224032.56274,0 +1608285600000,5.450,5.462,5.393,5.414,98628.29,1608289199999,535206.20473,2494,40854.74,221783.37914,0 +1608289200000,5.415,5.424,5.358,5.415,99554.87,1608292799999,536995.45589,2998,49254.25,265795.34285,0 +1608292800000,5.415,5.433,5.371,5.417,53858.36,1608296399999,291418.20914,2627,21623.71,117083.96543,0 +1608296400000,5.420,5.440,5.323,5.329,85187.79,1608299999999,459013.07484,2514,36906.49,199267.22002,0 +1608300000000,5.332,5.355,5.273,5.318,123296.31,1608303599999,655127.76997,3417,53301.61,283241.26668,0 +1608303600000,5.317,5.320,5.219,5.256,211144.31,1608307199999,1110480.03987,5305,90587.95,476352.66239,0 +1608307200000,5.258,5.287,5.222,5.276,68073.31,1608310799999,357856.28823,2158,35844.97,188474.84891,0 +1608310800000,5.276,5.313,5.272,5.307,46317.20,1608314399999,245222.71340,1514,29168.95,154503.65751,0 +1608314400000,5.308,5.420,5.296,5.363,202631.25,1608317999999,1085723.62702,4851,109386.34,585850.51905,0 +1608318000000,5.362,5.371,5.312,5.336,89444.61,1608321599999,477556.32182,3142,32708.80,174749.17016,0 +1608321600000,5.337,5.374,5.318,5.361,50254.60,1608325199999,268971.35388,2160,24903.97,133328.75286,0 +1608325200000,5.362,5.394,5.356,5.358,65935.52,1608328799999,354249.91869,2726,21996.71,118226.50427,0 +1608328800000,5.359,5.379,5.341,5.357,40942.62,1608332399999,219431.75032,2687,20862.52,111831.28571,0 +1608332400000,5.358,5.358,5.319,5.338,51108.35,1608335999999,272671.24260,2050,22061.26,117745.27613,0 +1608336000000,5.338,5.350,5.308,5.311,45639.02,1608339599999,242978.37901,2287,22891.26,121849.60612,0 +1608339600000,5.309,5.328,5.294,5.310,42877.79,1608343199999,227550.51817,1984,18643.71,98965.13196,0 +1608343200000,5.308,5.321,5.293,5.303,90056.10,1608346799999,478044.73787,3045,37743.87,200497.36961,0 +1608346800000,5.303,5.369,5.302,5.346,112906.88,1608350399999,603216.81958,3202,62895.94,336108.93315,0 +1608350400000,5.347,5.373,5.338,5.354,55185.35,1608353999999,295535.25769,2073,24118.24,129254.08832,0 +1608354000000,5.356,5.399,5.326,5.389,88440.71,1608357599999,474348.05787,2774,38789.94,208145.19378,0 +1608357600000,5.389,5.405,5.358,5.380,112646.62,1608361199999,606632.49134,2987,58851.03,317025.81935,0 +1608361200000,5.379,5.449,5.375,5.414,163338.84,1608364799999,885838.23616,4099,101232.10,549072.37844,0 +1608364800000,5.414,5.448,5.308,5.333,277226.56,1608368399999,1490410.66981,6904,107936.50,580598.75432,0 +1608368400000,5.334,5.370,5.333,5.366,106589.18,1608371999999,570946.22112,2945,50776.48,271964.47513,0 +1608372000000,5.367,5.391,5.352,5.369,100296.23,1608375599999,538855.88378,2704,54321.81,291942.61954,0 +1608375600000,5.368,5.378,5.349,5.352,64056.32,1608379199999,343354.55628,1875,18821.04,100935.51012,0 +1608379200000,5.350,5.402,5.350,5.388,88012.26,1608382799999,473498.68196,2515,44492.50,239414.55660,0 +1608382800000,5.389,5.401,5.371,5.391,75104.35,1608386399999,404460.42918,2005,33650.24,181292.62110,0 +1608386400000,5.391,5.401,5.321,5.363,208328.57,1608389999999,1118821.99559,4027,80006.72,429961.65875,0 +1608390000000,5.363,5.380,5.330,5.343,116176.54,1608393599999,622668.18098,3311,48464.69,259839.04295,0 +1608393600000,5.343,5.385,5.328,5.383,164352.44,1608397199999,880448.17573,4371,86126.38,461555.76850,0 +1608397200000,5.383,5.403,5.352,5.358,86026.44,1608400799999,463143.71171,2544,35481.01,191102.29747,0 +1608400800000,5.358,5.371,5.326,5.338,71276.72,1608404399999,380906.69859,2657,32204.13,172152.48909,0 +1608404400000,5.339,5.345,5.320,5.345,36431.67,1608407999999,194279.81596,1939,18925.38,100939.65640,0 +1608408000000,5.344,5.358,5.336,5.343,42610.66,1608411599999,227865.26127,1994,21637.21,115716.80775,0 +1608411600000,5.343,5.363,5.333,5.354,29494.58,1608415199999,157711.31378,1932,13048.51,69802.15147,0 +1608415200000,5.353,5.357,5.327,5.343,26710.92,1608418799999,142683.82591,2109,8337.26,44553.17193,0 +1608418800000,5.340,5.343,5.260,5.295,118528.15,1608422399999,627024.04482,3850,41175.79,217816.70771,0 +1608422400000,5.294,5.295,5.231,5.268,124645.09,1608425999999,655069.19466,3763,50281.07,264368.73849,0 +1608426000000,5.268,5.291,5.257,5.276,50712.05,1608429599999,267335.81772,1555,22793.32,120221.60288,0 +1608429600000,5.277,5.287,5.251,5.261,36743.28,1608433199999,193614.67716,2261,16838.76,88744.78143,0 +1608433200000,5.261,5.290,5.235,5.255,63198.99,1608436799999,332332.38108,3197,27060.62,142343.72631,0 +1608436800000,5.255,5.266,5.211,5.257,106407.81,1608440399999,557387.62364,3924,45923.92,240429.85695,0 +1608440400000,5.256,5.278,5.243,5.252,54515.67,1608443999999,286819.06973,2774,26275.59,138290.79403,0 +1608444000000,5.253,5.285,5.239,5.278,54415.74,1608447599999,286346.32040,4432,35913.20,189013.50170,0 +1608447600000,5.277,5.311,5.259,5.304,48149.32,1608451199999,254418.93915,2597,24294.79,128353.69780,0 +1608451200000,5.308,5.342,5.290,5.331,88329.71,1608454799999,469404.32953,2982,52417.36,278659.45297,0 +1608454800000,5.332,5.375,5.326,5.339,75155.37,1608458399999,401858.03937,2845,34932.72,186876.37906,0 +1608458400000,5.340,5.346,5.253,5.267,92500.59,1608461999999,489997.18825,3047,27659.91,146445.88087,0 +1608462000000,5.268,5.287,5.261,5.271,57472.43,1608465599999,303109.06306,1948,24967.18,131687.88203,0 +1608465600000,5.270,5.271,5.209,5.232,97590.63,1608469199999,510812.71589,3071,42004.69,219865.95575,0 +1608469200000,5.232,5.262,5.201,5.238,91929.32,1608472799999,480405.78655,2857,49871.43,260716.91154,0 +1608472800000,5.239,5.266,5.225,5.248,62613.80,1608476399999,328366.37016,2320,23956.03,125704.06953,0 +1608476400000,5.247,5.288,5.236,5.253,117096.96,1608479999999,616164.72530,2982,57023.21,300203.76777,0 +1608480000000,5.253,5.263,5.208,5.215,129440.54,1608483599999,678346.76804,3943,53638.03,281158.62119,0 +1608483600000,5.215,5.236,5.122,5.160,283836.90,1608487199999,1468075.36900,7380,97698.91,505546.73301,0 +1608487200000,5.159,5.187,5.114,5.145,145580.48,1608490799999,750219.80540,4388,70596.89,364132.87178,0 +1608490800000,5.145,5.149,5.090,5.108,108099.05,1608494399999,553157.69846,4022,39544.01,202392.10345,0 +1608494400000,5.107,5.182,5.096,5.163,138743.96,1608497999999,713496.60581,3319,81243.38,417726.96055,0 +1608498000000,5.165,5.178,5.056,5.061,187241.69,1608501599999,956241.18517,5394,75224.91,384641.21986,0 +1608501600000,5.060,5.067,4.900,5.020,458717.81,1608505199999,2285311.19481,11968,166679.07,830861.28031,0 +1608505200000,5.016,5.057,5.002,5.036,93507.37,1608508799999,470394.39781,2893,45646.18,229742.16806,0 +1608508800000,5.034,5.095,4.987,5.083,140782.30,1608512399999,711996.97792,3795,62361.01,315670.72544,0 +1608512400000,5.084,5.114,5.073,5.111,76352.47,1608515999999,388803.89823,2139,35167.72,179107.54863,0 +1608516000000,5.109,5.112,5.081,5.108,49806.14,1608519599999,253812.34283,1816,22251.44,113414.20280,0 +1608519600000,5.104,5.130,5.086,5.109,104259.39,1608523199999,532636.93613,3035,60118.08,307194.10415,0 +1608523200000,5.108,5.159,5.107,5.118,96950.73,1608526799999,497884.05187,3051,46311.50,237833.93590,0 +1608526800000,5.118,5.142,5.104,5.107,31188.00,1608530399999,159702.37012,1724,18308.91,93769.73863,0 +1608530400000,5.107,5.128,5.075,5.125,80322.20,1608533999999,409503.33744,2302,27139.16,138415.48244,0 +1608534000000,5.122,5.147,5.105,5.144,44555.28,1608537599999,228514.47185,1794,19902.48,102106.75054,0 +1608537600000,5.144,5.156,5.032,5.039,144295.68,1608541199999,732747.76432,3404,59802.55,304132.97817,0 +1608541200000,5.038,5.049,4.974,5.041,148819.02,1608544799999,745194.22839,4803,72994.23,365487.31449,0 +1608544800000,5.039,5.041,4.875,4.907,398861.71,1608548399999,1971393.27761,9676,185556.03,917982.46109,0 +1608548400000,4.908,4.954,4.875,4.881,191622.94,1608551999999,940995.17711,5795,94820.43,465644.74964,0 +1608552000000,4.878,4.886,4.803,4.867,273125.43,1608555599999,1324356.15345,7326,122402.31,593763.12107,0 +1608555600000,4.869,4.919,4.851,4.915,184416.54,1608559199999,901888.37216,5569,101243.64,495787.46027,0 +1608559200000,4.914,4.968,4.892,4.963,58166.28,1608562799999,286549.99629,2838,39132.63,192886.11942,0 +1608562800000,4.962,4.969,4.932,4.950,58567.69,1608566399999,289779.39174,3336,25200.00,124715.18329,0 +1608566400000,4.948,4.997,4.922,4.979,83740.15,1608569999999,416049.80363,3061,34490.13,171323.48046,0 +1608570000000,4.978,4.978,4.916,4.935,71468.14,1608573599999,353129.06090,3494,24065.71,118984.83935,0 +1608573600000,4.935,5.017,4.914,4.987,150255.03,1608577199999,745979.51554,4170,70554.13,350159.96008,0 +1608577200000,4.987,5.006,4.963,4.983,65812.51,1608580799999,327969.73105,2730,27581.69,137501.42798,0 +1608580800000,4.982,5.012,4.958,4.989,51981.90,1608584399999,259209.10758,2117,29526.26,147281.16803,0 +1608584400000,4.987,5.068,4.957,5.052,94456.98,1608587999999,474811.90362,3405,51286.12,257879.95372,0 +1608588000000,5.051,5.084,5.042,5.066,56224.97,1608591599999,284619.10481,3291,31939.32,161713.78056,0 +1608591600000,5.067,5.089,5.030,5.038,101193.77,1608595199999,511650.90143,3884,49662.05,251211.01950,0 +1608595200000,5.038,5.109,4.974,4.975,192728.00,1608598799999,972685.53102,4623,70813.81,358218.46725,0 +1608598800000,4.975,5.034,4.928,4.942,305563.08,1608602399999,1520516.92985,5891,122658.87,611392.17560,0 +1608602400000,4.940,4.995,4.939,4.979,63743.17,1608605999999,317055.23972,2570,34769.28,172911.83703,0 +1608606000000,4.981,4.987,4.946,4.948,57792.27,1608609599999,287090.27247,2195,22541.82,111992.41855,0 +1608609600000,4.951,5.019,4.949,5.000,52055.36,1608613199999,260086.55651,2247,31317.92,156502.31339,0 +1608613200000,5.001,5.003,4.889,4.908,149951.25,1608616799999,740963.53861,4396,85531.12,422688.35442,0 +1608616800000,4.904,4.929,4.853,4.871,124029.62,1608620399999,606818.46197,4880,67111.36,328491.87038,0 +1608620400000,4.871,4.903,4.812,4.831,168868.19,1608623999999,819927.42579,5894,101697.19,493862.63393,0 +1608624000000,4.831,4.856,4.733,4.801,306064.95,1608627599999,1464741.97904,8321,131832.73,631094.27255,0 +1608627600000,4.801,4.869,4.786,4.867,146475.54,1608631199999,705668.80499,3715,80182.50,386523.51412,0 +1608631200000,4.866,4.913,4.850,4.898,125456.42,1608634799999,612395.50610,3629,67217.47,328071.22625,0 +1608634800000,4.901,4.982,4.896,4.963,138997.47,1608638399999,687470.24963,4660,73210.64,362097.05791,0 +1608638400000,4.964,5.009,4.962,4.994,88694.31,1608641999999,442154.70958,2713,49115.30,245020.70059,0 +1608642000000,4.995,5.004,4.912,4.998,161571.72,1608645599999,800893.93589,3657,45511.09,225786.10052,0 +1608645600000,4.998,5.013,4.973,4.987,108070.70,1608649199999,539811.40648,2770,53081.23,265174.30908,0 +1608649200000,4.989,5.054,4.977,4.997,88041.47,1608652799999,441130.28810,3728,46715.88,234058.73619,0 +1608652800000,4.998,5.058,4.962,4.986,139838.46,1608656399999,699248.07799,3580,68991.40,345226.19823,0 +1608656400000,4.987,5.003,4.926,4.961,75626.98,1608659999999,375118.95423,2163,23602.30,117176.50069,0 +1608660000000,4.964,4.975,4.919,4.963,64983.47,1608663599999,321555.45960,2024,23973.86,118709.31543,0 +1608663600000,4.964,4.981,4.938,4.970,39792.12,1608667199999,197271.58411,1864,21927.65,108735.11002,0 +1608667200000,4.972,4.986,4.909,4.929,72841.13,1608670799999,359838.46590,2549,34831.36,172205.17397,0 +1608670800000,4.930,4.946,4.873,4.895,116222.23,1608674399999,570347.32597,3354,54464.77,267342.75100,0 +1608674400000,4.892,4.929,4.863,4.916,77342.39,1608677999999,378420.04976,4832,39130.59,191550.49606,0 +1608678000000,4.918,4.963,4.897,4.950,106603.89,1608681599999,526329.25111,2729,63948.54,315968.13373,0 +1608681600000,4.948,4.988,4.916,4.981,142145.33,1608685199999,705430.56423,3800,76738.00,381272.27826,0 +1608685200000,4.981,5.008,4.910,4.923,114334.56,1608688799999,567318.79603,3230,49200.66,244375.25373,0 +1608688800000,4.923,4.932,4.880,4.889,96645.60,1608692399999,473661.73279,2439,45272.70,221998.88395,0 +1608692400000,4.889,4.932,4.889,4.914,37479.68,1608695999999,184023.72825,1579,21291.07,104551.77876,0 +1608696000000,4.912,4.928,4.859,4.871,94674.37,1608699599999,463078.35402,2996,44772.04,219117.90574,0 +1608699600000,4.870,4.881,4.775,4.821,194734.62,1608703199999,940088.77897,6219,83949.01,405323.69671,0 +1608703200000,4.821,4.841,4.803,4.819,65983.88,1608706799999,318265.36312,2337,34644.24,167203.54772,0 +1608706800000,4.816,4.838,4.760,4.815,112677.38,1608710399999,541177.52138,4169,50582.34,243034.50538,0 +1608710400000,4.814,4.861,4.791,4.798,109129.78,1608713999999,527159.46887,2913,57379.11,277305.17675,0 +1608714000000,4.798,4.808,4.755,4.798,99486.84,1608717599999,475629.24773,3255,46722.78,223412.06807,0 +1608717600000,4.798,4.824,4.655,4.669,306710.15,1608721199999,1449251.75395,8542,108275.09,511959.24810,0 +1608721200000,4.665,4.669,4.522,4.620,623879.94,1608724799999,2860944.53760,13058,270759.06,1241050.92937,0 +1608724800000,4.617,4.765,4.593,4.751,360694.20,1608728399999,1691000.60101,7928,165156.09,773308.71221,0 +1608728400000,4.750,4.769,4.660,4.683,238216.28,1608731999999,1122886.31598,5212,98690.49,465142.51851,0 +1608732000000,4.683,4.722,4.638,4.701,222530.99,1608735599999,1041889.96271,4678,111821.10,523956.30320,0 +1608735600000,4.700,4.711,4.620,4.652,130500.60,1608739199999,609267.90956,3334,73509.16,343235.91771,0 +1608739200000,4.650,4.674,4.598,4.604,191264.81,1608742799999,885040.84394,4551,76672.34,354917.93674,0 +1608742800000,4.604,4.678,4.601,4.667,124623.87,1608746399999,579540.30608,3420,75502.33,351151.00397,0 +1608746400000,4.667,4.720,4.659,4.699,55501.31,1608749999999,260367.94502,2170,32839.59,154030.43079,0 +1608750000000,4.697,4.712,4.670,4.687,37622.19,1608753599999,176438.87460,1733,14898.11,69873.28700,0 +1608753600000,4.689,4.702,4.586,4.592,120399.27,1608757199999,557333.24237,3813,55853.91,258823.88049,0 +1608757200000,4.592,4.613,4.517,4.544,236286.81,1608760799999,1076261.32812,6024,125060.03,570020.01372,0 +1608760800000,4.546,4.569,4.214,4.358,905449.04,1608764399999,3963305.99432,16950,393722.10,1726190.22856,0 +1608764400000,4.356,4.460,4.349,4.395,179000.69,1608767999999,788235.55113,5567,91279.61,402152.82297,0 +1608768000000,4.395,4.397,4.217,4.278,438172.44,1608771599999,1881361.25195,10831,200165.88,859399.98678,0 +1608771600000,4.283,4.396,4.260,4.391,160815.12,1608775199999,697169.86889,4136,71785.03,311326.75228,0 +1608775200000,4.394,4.396,4.283,4.294,112738.14,1608778799999,488709.51322,2925,54227.09,234881.12408,0 +1608778800000,4.293,4.319,4.260,4.301,96644.52,1608782399999,414915.70510,2848,49737.57,213553.89816,0 +1608782400000,4.303,4.367,4.286,4.364,108900.53,1608785999999,472106.69750,3131,60136.64,260549.22593,0 +1608786000000,4.360,4.437,4.338,4.431,105052.87,1608789599999,462034.28840,3406,60368.64,265308.23381,0 +1608789600000,4.431,4.475,4.419,4.422,205053.05,1608793199999,913241.08722,4152,105635.48,470645.56283,0 +1608793200000,4.422,4.586,4.401,4.557,176209.30,1608796799999,792587.46066,3885,99789.67,448751.27406,0 +1608796800000,4.558,4.671,4.545,4.657,164090.55,1608800399999,754778.67374,4311,80989.02,372654.51426,0 +1608800400000,4.660,4.754,4.645,4.723,248054.95,1608803999999,1168773.68883,5040,125155.55,589351.72680,0 +1608804000000,4.723,4.737,4.653,4.684,221268.77,1608807599999,1038065.76887,4658,112888.90,529514.75821,0 +1608807600000,4.683,4.741,4.631,4.734,165718.15,1608811199999,777174.55359,4373,83569.65,391879.87707,0 +1608811200000,4.734,4.776,4.665,4.692,154066.09,1608814799999,726431.76915,4437,72409.44,341536.85197,0 +1608814800000,4.692,4.869,4.690,4.857,290259.95,1608818399999,1390763.56977,7023,153557.99,735817.92365,0 +1608818400000,4.855,4.870,4.802,4.814,163503.34,1608821999999,790182.83930,4666,86768.51,419240.03972,0 +1608822000000,4.813,4.921,4.806,4.899,204788.91,1608825599999,994174.75799,5336,98865.84,480066.92819,0 +1608825600000,4.899,4.940,4.854,4.861,263247.40,1608829199999,1290369.42894,6361,131673.02,645978.24549,0 +1608829200000,4.862,4.883,4.812,4.872,140341.35,1608832799999,681166.66258,4520,67017.38,325418.45404,0 +1608832800000,4.875,4.903,4.852,4.886,92465.86,1608836399999,451189.49777,2583,55533.39,270996.30591,0 +1608836400000,4.887,4.907,4.829,4.860,120619.37,1608839999999,586965.62369,3090,59456.41,289208.91600,0 +1608840000000,4.859,4.914,4.815,4.899,111585.96,1608843599999,542633.03781,4732,51304.23,249504.15635,0 +1608843600000,4.899,4.949,4.897,4.921,106672.68,1608847199999,524983.10296,4113,48302.41,237814.31358,0 +1608847200000,4.922,5.000,4.920,4.994,132264.61,1608850799999,654929.34555,5191,71030.37,351565.22580,0 +1608850800000,4.994,4.996,4.921,4.955,163179.63,1608854399999,808209.92482,4332,75284.45,372902.57231,0 +1608854400000,4.955,4.988,4.874,4.925,136105.50,1608857999999,669653.11430,3442,46679.14,229518.25636,0 +1608858000000,4.924,4.935,4.884,4.897,49000.68,1608861599999,240764.25406,1934,23995.12,117883.58926,0 +1608861600000,4.896,4.906,4.865,4.890,34501.83,1608865199999,168510.33676,2168,12972.71,63385.99353,0 +1608865200000,4.889,4.889,4.840,4.853,75412.08,1608868799999,366729.06576,2832,31322.61,152334.96164,0 +1608868800000,4.854,4.870,4.837,4.853,54552.84,1608872399999,264770.32051,3907,22724.75,110297.11450,0 +1608872400000,4.853,4.853,4.803,4.839,76844.71,1608875999999,371031.94567,4158,36203.51,174821.67682,0 +1608876000000,4.835,4.901,4.814,4.885,121493.64,1608879599999,590818.09509,2622,75578.41,367744.90304,0 +1608879600000,4.884,4.890,4.848,4.878,83610.89,1608883199999,407177.55839,2018,42747.26,208223.19218,0 +1608883200000,4.881,4.950,4.877,4.900,141906.49,1608886799999,697377.19911,3643,62590.75,307707.31587,0 +1608886800000,4.902,4.983,4.901,4.974,141121.56,1608890399999,698444.14349,3264,81639.45,404003.68343,0 +1608890400000,4.973,4.988,4.943,4.980,148673.34,1608893999999,738150.01172,2943,71845.44,356599.76481,0 +1608894000000,4.979,5.043,4.958,5.020,257118.99,1608897599999,1287077.68569,8059,119077.21,595851.02941,0 +1608897600000,5.019,5.055,4.968,4.978,196821.12,1608901199999,987383.61395,4168,79286.12,398290.21115,0 +1608901200000,4.975,4.996,4.972,4.989,71720.56,1608904799999,357388.03138,2010,37090.71,184846.36543,0 +1608904800000,4.989,4.996,4.836,4.874,310247.00,1608908399999,1522378.85915,6702,122825.03,602616.69786,0 +1608908400000,4.872,4.917,4.848,4.867,126989.25,1608911999999,621027.50038,3310,64344.25,314763.48583,0 +1608912000000,4.866,4.955,4.779,4.807,281610.57,1608915599999,1369966.43873,7279,134522.63,655243.27613,0 +1608915600000,4.806,4.806,4.742,4.783,153928.78,1608919199999,734410.68092,5058,74431.82,355240.64047,0 +1608919200000,4.785,4.813,4.763,4.804,66500.75,1608922799999,318287.84733,2295,35884.33,171812.09826,0 +1608922800000,4.805,4.860,4.786,4.847,84255.67,1608926399999,406137.09122,2720,43202.40,208251.30287,0 +1608926400000,4.848,4.860,4.832,4.847,79943.29,1608929999999,387148.04958,2612,38677.11,187323.95582,0 +1608930000000,4.847,4.864,4.826,4.839,53499.02,1608933599999,259225.01438,2146,25707.14,124529.15155,0 +1608933600000,4.839,4.888,4.833,4.877,39462.19,1608937199999,191803.12994,2566,22026.01,107085.12224,0 +1608937200000,4.876,4.926,4.856,4.907,100058.77,1608940799999,490380.16072,2999,49073.51,240567.93811,0 +1608940800000,4.907,4.925,4.886,4.905,52119.25,1608944399999,255708.09418,2215,25598.91,125629.51856,0 +1608944400000,4.906,4.914,4.883,4.905,47256.29,1608947999999,231592.29418,2024,21531.72,105534.16309,0 +1608948000000,4.904,4.919,4.881,4.894,36616.00,1608951599999,179469.44638,1793,19038.24,93331.52723,0 +1608951600000,4.894,4.969,4.889,4.942,203418.04,1608955199999,1005526.14010,4831,115720.31,572422.33620,0 +1608955200000,4.941,4.943,4.887,4.893,71425.40,1608958799999,350542.31850,2524,22750.32,111817.05295,0 +1608958800000,4.893,4.902,4.865,4.866,53179.88,1608962399999,259578.26232,1916,21343.43,104211.93363,0 +1608962400000,4.866,4.887,4.849,4.872,83381.39,1608965999999,405881.90121,2346,38130.75,185678.31302,0 +1608966000000,4.872,4.876,4.814,4.841,70947.22,1608969599999,343527.75693,2439,34519.71,167221.12607,0 +1608969600000,4.841,4.879,4.834,4.852,56119.55,1608973199999,272713.53677,2676,23943.65,116403.51116,0 +1608973200000,4.851,4.867,4.790,4.817,43502.38,1608976799999,209674.23431,3095,20941.65,101002.55355,0 +1608976800000,4.819,4.851,4.790,4.823,148960.10,1608980399999,718050.76130,3562,74977.73,361393.45721,0 +1608980400000,4.822,4.877,4.795,4.864,112957.60,1608983999999,547025.86767,2911,60491.52,292862.38053,0 +1608984000000,4.863,4.886,4.824,4.874,81364.64,1608987599999,395684.51711,2542,34659.49,168603.14398,0 +1608987600000,4.875,4.896,4.834,4.843,43122.52,1608991199999,209432.63388,1993,24218.12,117673.81902,0 +1608991200000,4.841,4.898,4.804,4.808,88184.72,1608994799999,427700.63581,3372,40741.98,197438.30863,0 +1608994800000,4.811,4.818,4.726,4.753,107895.40,1608998399999,513318.47208,4475,37669.17,179321.17303,0 +1608998400000,4.753,4.937,4.731,4.900,363788.59,1609001999999,1768723.37061,7679,204391.99,995670.19635,0 +1609002000000,4.899,4.901,4.831,4.856,70308.70,1609005599999,341838.97217,2332,31096.58,151125.22574,0 +1609005600000,4.856,4.892,4.841,4.884,57706.46,1609009199999,280936.95957,2251,31017.70,151062.02106,0 +1609009200000,4.883,4.889,4.849,4.857,52037.04,1609012799999,253324.44658,1926,27963.19,136177.35924,0 +1609012800000,4.856,4.912,4.821,4.878,123676.92,1609016399999,601752.42439,3736,55892.86,272102.85186,0 +1609016400000,4.878,4.933,4.864,4.883,134542.48,1609019999999,660279.67925,3456,55392.50,271919.81338,0 +1609020000000,4.880,4.889,4.754,4.768,169752.32,1609023599999,816814.45571,4266,79372.88,382179.77290,0 +1609023600000,4.764,4.817,4.762,4.812,97220.47,1609027199999,466027.51979,2454,54133.66,259595.70290,0 +1609027200000,4.814,4.820,4.757,4.801,83254.05,1609030799999,399095.01982,2756,38069.83,182632.18367,0 +1609030800000,4.800,4.835,4.779,4.792,52280.36,1609034399999,251505.91665,2085,19710.95,94884.05217,0 +1609034400000,4.792,4.867,4.788,4.826,86266.28,1609037999999,417638.79039,2689,49163.44,238119.46963,0 +1609038000000,4.825,4.859,4.808,4.819,77354.03,1609041599999,374072.67513,2191,42544.02,205721.58548,0 +1609041600000,4.819,4.834,4.792,4.826,71441.52,1609045199999,343991.01899,2557,33854.91,163086.52953,0 +1609045200000,4.825,4.855,4.817,4.822,48964.53,1609048799999,236755.80690,2044,25639.69,123989.47809,0 +1609048800000,4.819,4.877,4.809,4.847,154422.39,1609052399999,748973.90270,4031,85882.98,416513.10214,0 +1609052400000,4.849,4.914,4.838,4.839,155261.66,1609055999999,756878.98116,3904,70445.86,343586.00780,0 +1609056000000,4.838,4.859,4.733,4.750,104847.08,1609059599999,503666.42689,3421,42119.92,202647.45027,0 +1609059600000,4.750,4.798,4.700,4.756,132336.49,1609063199999,628903.72667,3934,59532.14,283152.29891,0 +1609063200000,4.758,4.763,4.733,4.752,42569.24,1609066799999,202173.97560,1687,22083.88,104901.31966,0 +1609066800000,4.750,4.754,4.628,4.670,306221.25,1609070399999,1430896.21926,7152,161644.09,755295.69727,0 +1609070400000,4.669,4.678,4.577,4.660,220997.48,1609073999999,1023163.64463,6019,113950.59,527809.82052,0 +1609074000000,4.660,4.749,4.645,4.741,187417.26,1609077599999,879170.57982,4413,126638.79,594086.73794,0 +1609077600000,4.741,4.938,4.733,4.920,670743.17,1609081199999,3253171.25460,12775,387045.95,1876440.62010,0 +1609081200000,4.921,5.001,4.885,4.959,601290.18,1609084799999,2971085.26527,11982,298526.78,1475935.45676,0 +1609084800000,4.958,5.032,4.913,4.973,530288.12,1609088399999,2638941.39276,10305,249141.05,1240786.08674,0 +1609088400000,4.971,4.982,4.888,4.933,110017.85,1609091999999,542860.27712,3017,57551.96,284370.81758,0 +1609092000000,4.936,4.959,4.923,4.942,46543.57,1609095599999,230063.97643,1865,25679.92,126964.45996,0 +1609095600000,4.941,4.978,4.934,4.972,57936.61,1609099199999,287353.82533,2258,24686.38,122432.31524,0 +1609099200000,4.969,4.970,4.794,4.811,214633.03,1609102799999,1042644.89484,5098,81154.31,394601.98725,0 +1609102800000,4.806,4.860,4.759,4.848,207253.61,1609106399999,997223.73960,6225,96362.10,464507.74860,0 +1609106400000,4.850,4.873,4.816,4.873,72872.87,1609109999999,352778.94884,2181,35888.50,173856.87267,0 +1609110000000,4.873,4.908,4.824,4.848,104795.86,1609113599999,510278.28459,3549,43543.89,212314.28733,0 +1609113600000,4.847,4.940,4.795,4.918,190006.83,1609117199999,929959.27181,5095,89348.79,437284.30888,0 +1609117200000,4.918,4.954,4.877,4.904,95853.01,1609120799999,471632.33650,2654,37235.56,183196.44559,0 +1609120800000,4.904,4.916,4.877,4.895,49154.82,1609124399999,240461.22500,1776,20283.40,99243.57000,0 +1609124400000,4.894,4.904,4.855,4.866,54180.42,1609127999999,263899.88404,1978,21073.05,102706.55403,0 +1609128000000,4.864,4.880,4.847,4.858,38638.72,1609131599999,187830.76558,1774,22299.96,108440.86350,0 +1609131600000,4.855,4.910,4.852,4.904,61936.96,1609135199999,302369.43854,1981,38934.78,190118.94213,0 +1609135200000,4.901,4.944,4.875,4.943,109543.37,1609138799999,537637.54965,2711,63271.79,310777.09127,0 +1609138800000,4.942,5.004,4.933,4.985,160332.86,1609142399999,796466.65040,5103,81164.83,403313.58413,0 +1609142400000,4.982,5.072,4.960,5.068,299744.67,1609145999999,1507623.91159,7756,175057.01,880774.51839,0 +1609146000000,5.068,5.139,5.051,5.078,279955.15,1609149599999,1427402.12585,6080,132390.52,674938.23236,0 +1609149600000,5.078,5.099,5.004,5.047,232505.58,1609153199999,1174708.73519,3958,76719.54,388309.29718,0 +1609153200000,5.044,5.079,5.009,5.063,99896.14,1609156799999,504815.42079,2682,40588.33,205071.86264,0 +1609156800000,5.063,5.077,4.950,4.988,179858.98,1609160399999,901118.49668,4420,87062.60,436605.60285,0 +1609160400000,4.989,5.038,4.930,5.032,173225.17,1609163999999,864785.23138,3748,83746.68,418636.59904,0 +1609164000000,5.034,5.106,5.034,5.102,126697.39,1609167599999,642829.06455,3488,73367.13,372134.82235,0 +1609167600000,5.103,5.254,5.079,5.139,598779.15,1609171199999,3099195.62196,12057,265193.21,1372673.55279,0 +1609171200000,5.140,5.567,5.130,5.427,1416347.54,1609174799999,7688946.79013,25120,709155.29,3846363.51342,0 +1609174800000,5.429,5.447,5.378,5.383,242880.22,1609178399999,1315601.18519,5024,110504.58,599153.18483,0 +1609178400000,5.383,5.398,5.306,5.332,213234.08,1609181999999,1142312.24420,4326,92064.47,493241.76253,0 +1609182000000,5.332,5.431,5.321,5.385,145542.48,1609185599999,783208.83149,3639,78053.21,420102.90740,0 +1609185600000,5.386,5.399,5.256,5.293,192075.19,1609189199999,1020188.95058,4732,68980.99,366100.04407,0 +1609189200000,5.296,5.337,5.290,5.300,89572.35,1609192799999,475820.06744,3060,40059.54,212988.97908,0 +1609192800000,5.300,5.350,5.176,5.229,349878.61,1609196399999,1838249.49393,7164,144061.41,757368.31555,0 +1609196400000,5.229,5.400,5.210,5.397,205454.44,1609199999999,1088192.47453,5228,122239.08,648181.40386,0 +1609200000000,5.398,5.500,5.226,5.283,433151.26,1609203599999,2328898.65745,12094,183358.24,986210.56520,0 +1609203600000,5.282,5.497,5.242,5.462,441075.94,1609207199999,2370392.61897,8229,235074.93,1264006.46376,0 +1609207200000,5.462,5.595,5.423,5.550,320376.25,1609210799999,1770988.62823,7744,161755.54,893409.20424,0 +1609210800000,5.552,5.552,5.289,5.313,323373.68,1609214399999,1752580.77622,7003,125598.73,680121.91947,0 +1609214400000,5.313,5.373,5.225,5.282,333388.68,1609217999999,1765669.01277,6830,167799.01,889256.90013,0 +1609218000000,5.285,5.395,5.161,5.318,429822.29,1609221599999,2263951.76003,8923,201621.05,1065029.04806,0 +1609221600000,5.318,5.379,5.282,5.300,156259.32,1609225199999,833001.52161,3855,79061.36,421978.94961,0 +1609225200000,5.299,5.352,5.232,5.322,170973.80,1609228799999,903315.44124,4210,78804.23,416633.15428,0 +1609228800000,5.323,5.382,5.299,5.315,174168.41,1609232399999,929126.52377,4482,81968.32,437427.06994,0 +1609232400000,5.317,5.377,5.256,5.373,146765.22,1609235999999,780538.30449,4632,67290.87,358235.25363,0 +1609236000000,5.373,5.454,5.307,5.339,219167.55,1609239599999,1180150.95829,6877,102907.53,554783.45984,0 +1609239600000,5.340,5.371,5.189,5.299,226336.25,1609243199999,1193827.01621,5912,98608.85,519771.39915,0 +1609243200000,5.300,5.338,5.261,5.282,122382.43,1609246799999,649379.26047,3857,47375.14,251383.77452,0 +1609246800000,5.282,5.318,5.246,5.273,77299.52,1609250399999,408090.18705,2742,37089.60,195840.21923,0 +1609250400000,5.273,5.279,5.161,5.175,197187.07,1609253999999,1027259.26292,5273,66590.62,347002.07811,0 +1609254000000,5.177,5.224,5.103,5.121,233169.72,1609257599999,1201147.59885,6997,105849.54,545479.97782,0 +1609257600000,5.125,5.134,5.040,5.115,326933.58,1609261199999,1662447.79078,7859,162032.38,824512.34752,0 +1609261200000,5.115,5.202,5.063,5.181,157288.11,1609264799999,808271.82584,3749,82649.22,425091.59106,0 +1609264800000,5.182,5.480,5.165,5.392,490839.53,1609268399999,2623798.12341,12127,252409.18,1347275.60029,0 +1609268400000,5.394,5.572,5.389,5.537,403529.66,1609271999999,2218304.93816,10099,227909.96,1253809.62794,0 +1609272000000,5.535,5.535,5.472,5.474,202445.69,1609275599999,1113551.30497,4827,91205.68,501841.04625,0 +1609275600000,5.477,5.498,5.439,5.446,133421.63,1609279199999,730560.68092,3917,51240.21,280716.58137,0 +1609279200000,5.446,5.612,5.431,5.597,284812.08,1609282799999,1583068.79601,7847,177190.68,984340.59185,0 +1609282800000,5.599,5.703,5.574,5.627,316384.27,1609286399999,1783294.60490,9544,165176.87,931525.80146,0 +1609286400000,5.629,5.699,5.506,5.618,354128.81,1609289999999,1979041.83967,8012,151004.27,844804.46192,0 +1609290000000,5.618,5.683,5.567,5.651,196790.15,1609293599999,1107359.39184,5083,105759.68,595415.83175,0 +1609293600000,5.650,5.659,5.546,5.557,203838.60,1609297199999,1140525.38589,4639,78993.82,442265.85402,0 +1609297200000,5.554,5.626,5.477,5.505,208144.96,1609300799999,1153589.51780,5030,89002.93,494607.90745,0 +1609300800000,5.508,5.521,5.466,5.473,92620.31,1609304399999,509082.90894,3074,32450.45,178452.25999,0 +1609304400000,5.474,5.512,5.456,5.500,63689.96,1609307999999,349488.15188,3447,23755.71,130447.82987,0 +1609308000000,5.500,5.508,5.408,5.442,138052.50,1609311599999,752467.91057,4832,53591.89,291969.52430,0 +1609311600000,5.441,5.780,5.396,5.706,770674.34,1609315199999,4334026.25704,16502,402471.96,2262786.93251,0 +1609315200000,5.705,5.709,5.509,5.655,461958.06,1609318799999,2595757.91465,10135,198134.14,1114748.06121,0 +1609318800000,5.658,5.661,5.540,5.631,208913.68,1609322399999,1171027.46206,4718,73649.33,413378.59023,0 +1609322400000,5.632,5.844,5.630,5.709,506299.56,1609325999999,2907085.83471,13234,241691.40,1388033.96387,0 +1609326000000,5.705,5.721,5.591,5.648,273424.60,1609329599999,1547035.42927,6204,115538.31,654177.62784,0 +1609329600000,5.648,5.651,5.530,5.615,212041.92,1609333199999,1183740.31940,5743,98008.43,547735.53209,0 +1609333200000,5.614,5.626,5.552,5.562,141292.11,1609336799999,789540.19351,4599,53654.72,300016.20894,0 +1609336800000,5.563,5.622,5.504,5.535,202006.27,1609340399999,1120956.80262,5387,81338.89,451640.70260,0 +1609340400000,5.537,5.664,5.472,5.599,365967.94,1609343999999,2043990.50707,9443,176714.65,987890.23648,0 +1609344000000,5.600,5.620,5.493,5.569,258210.69,1609347599999,1433831.38521,5648,110650.82,614726.43919,0 +1609347600000,5.565,5.605,5.539,5.573,95395.92,1609351199999,531765.19246,3410,50392.54,281011.80468,0 +1609351200000,5.573,5.574,5.433,5.477,123742.34,1609354799999,680462.56679,3867,49103.38,270016.96930,0 +1609354800000,5.477,5.580,5.441,5.483,139699.45,1609358399999,768509.51251,4415,61670.60,339543.98353,0 +1609358400000,5.483,5.497,5.411,5.451,78606.36,1609361999999,428201.40752,3807,37187.82,202596.88988,0 +1609362000000,5.451,5.479,5.404,5.433,72327.52,1609365599999,393680.14933,3145,28841.49,157057.21652,0 +1609365600000,5.434,5.480,5.421,5.430,78567.01,1609369199999,428344.01405,2662,38046.40,207399.68703,0 +1609369200000,5.430,5.462,5.407,5.437,49694.19,1609372799999,269968.63522,2417,22710.76,123348.41955,0 +1609372800000,5.436,5.439,5.314,5.318,284839.53,1609376399999,1526259.60109,7503,116458.32,623779.02202,0 +1609376400000,5.317,5.321,5.247,5.308,210414.59,1609379999999,1112008.05205,5360,91328.51,482978.17633,0 +1609380000000,5.308,5.369,5.295,5.340,98392.81,1609383599999,524902.34676,5014,52047.49,277748.42948,0 +1609383600000,5.340,5.362,5.289,5.344,71744.35,1609387199999,382285.95720,5133,29567.55,157644.22604,0 +1609387200000,5.344,5.648,5.326,5.638,307215.06,1609390799999,1688783.60135,8703,181017.86,995858.55013,0 +1609390800000,5.636,5.770,5.618,5.710,454863.64,1609394399999,2596513.40318,12842,234367.39,1338040.55042,0 +1609394400000,5.714,5.879,5.709,5.782,461233.82,1609397999999,2683578.60818,10128,228341.55,1328956.04550,0 +1609398000000,5.784,5.909,5.714,5.817,422357.44,1609401599999,2450166.53721,8755,208586.74,1210703.69596,0 +1609401600000,5.821,5.826,5.704,5.772,146468.09,1609405199999,843999.91246,4457,54708.88,315267.09383,0 +1609405200000,5.773,6.000,5.772,5.995,312065.87,1609408799999,1841681.57838,9362,180362.91,1064092.83030,0 +1609408800000,5.996,6.000,5.870,5.909,294645.70,1609412399999,1751086.13702,7130,135689.92,806912.03144,0 +1609412400000,5.909,5.989,5.856,5.931,227442.91,1609415999999,1344384.27249,6971,131670.41,778421.10917,0 +1609416000000,5.931,5.979,5.751,5.794,277827.19,1609419599999,1627718.28289,6782,122248.80,716334.43893,0 +1609419600000,5.790,5.812,5.644,5.803,474187.72,1609423199999,2716180.37147,10732,233553.00,1338678.93984,0 +1609423200000,5.805,5.822,5.697,5.722,309920.49,1609426799999,1783673.74853,7112,115081.01,662601.13315,0 +1609426800000,5.726,5.858,5.725,5.856,240923.39,1609430399999,1396522.38816,5968,155748.43,902900.59108,0 +1609430400000,5.854,6.239,5.836,6.041,930207.33,1609433999999,5651951.68732,23604,469761.88,2852712.82247,0 +1609434000000,6.042,6.185,6.012,6.117,407023.63,1609437599999,2497134.21615,9532,207381.75,1272432.01672,0 +1609437600000,6.121,6.126,6.033,6.089,233136.11,1609441199999,1419076.69941,5240,107388.58,653832.16692,0 +1609441200000,6.090,6.133,6.076,6.081,126929.89,1609444799999,775255.79272,3747,64624.10,394776.01126,0 +1609444800000,6.082,6.298,6.082,6.109,348724.35,1609448399999,2155784.99448,10703,163925.65,1013819.48969,0 +1609448400000,6.108,6.153,6.020,6.091,201569.10,1609451999999,1227268.76777,5428,76774.01,468265.31698,0 +1609452000000,6.091,6.263,6.087,6.159,185248.90,1609455599999,1143256.50777,6137,96990.91,598035.23799,0 +1609455600000,6.160,6.503,6.115,6.468,553310.83,1609459199999,3527510.73528,16677,295896.02,1889032.04366,0 +1609459200000,6.472,6.480,6.238,6.415,491252.41,1609462799999,3118745.42623,10812,223748.80,1420914.25384,0 +1609462800000,6.414,6.525,6.304,6.330,593077.52,1609466399999,3807910.74319,13862,265086.36,1704053.72758,0 +1609466400000,6.331,6.394,6.291,6.386,227008.93,1609469999999,1440359.44218,6518,112336.76,713373.03255,0 +1609470000000,6.387,6.441,6.186,6.199,339198.16,1609473599999,2140201.09213,8258,134143.32,848888.29501,0 +1609473600000,6.199,6.231,6.071,6.101,332473.40,1609477199999,2040784.61631,8086,116678.17,716379.83982,0 +1609477200000,6.103,6.139,6.077,6.077,150417.71,1609480799999,918855.54377,3934,65799.71,402069.59886,0 +1609480800000,6.077,6.088,5.901,5.982,305826.01,1609484399999,1834107.50385,8057,134272.74,805115.54679,0 +1609484400000,5.981,6.066,5.864,6.032,308718.99,1609487999999,1842437.17282,7783,155188.70,928199.37866,0 +1609488000000,6.032,6.094,5.872,5.912,355167.57,1609491599999,2125441.32850,8830,175701.18,1052204.73783,0 +1609491600000,5.912,6.035,5.903,6.009,158010.09,1609495199999,947019.30700,4366,83523.21,500598.46439,0 +1609495200000,6.008,6.034,5.964,5.986,126191.17,1609498799999,757054.77074,3741,54105.93,324586.18541,0 +1609498800000,5.990,6.097,5.987,6.019,208151.16,1609502399999,1257914.82332,5709,109480.87,661943.44125,0 +1609502400000,6.020,6.110,5.929,5.936,262315.02,1609505999999,1580572.53372,7280,112995.96,681690.77241,0 +1609506000000,5.939,6.087,5.936,6.014,296193.66,1609509599999,1785659.77710,7060,146654.52,883710.58206,0 +1609509600000,6.016,6.071,5.977,6.003,311857.92,1609513199999,1882904.08263,6545,155521.13,940242.87608,0 +1609513200000,6.001,6.039,5.890,5.928,283738.71,1609516799999,1687695.75588,7304,113474.67,675092.41614,0 +1609516800000,5.933,5.977,5.818,5.868,303027.29,1609520399999,1781152.20473,8911,125182.58,736671.06527,0 +1609520400000,5.867,5.881,5.650,5.787,605271.15,1609523999999,3487091.46333,14422,215675.47,1241865.41362,0 +1609524000000,5.782,5.828,5.676,5.782,333263.29,1609527599999,1922844.97446,8395,152153.00,878771.38692,0 +1609527600000,5.781,5.830,5.732,5.815,161288.66,1609531199999,934086.47923,5026,93964.05,544618.36564,0 +1609531200000,5.810,5.850,5.784,5.832,157826.23,1609534799999,918855.27461,4500,83365.27,485816.70777,0 +1609534800000,5.828,5.849,5.812,5.821,84733.13,1609538399999,493698.93313,2715,32286.00,188237.70750,0 +1609538400000,5.820,5.925,5.767,5.915,175015.50,1609541999999,1023530.10050,5439,89612.64,524613.56280,0 +1609542000000,5.915,5.915,5.859,5.873,78059.48,1609545599999,458978.11439,2733,37258.03,219104.90952,0 +1609545600000,5.873,5.895,5.620,5.630,371741.32,1609549199999,2132100.60659,11350,138567.78,794546.73887,0 +1609549200000,5.630,5.719,5.573,5.708,277145.81,1609552799999,1563246.44416,8206,129214.66,730120.32957,0 +1609552800000,5.709,5.744,5.686,5.705,113076.76,1609556399999,645648.46342,2868,41464.94,236990.76559,0 +1609556400000,5.705,5.781,5.700,5.750,107114.19,1609559999999,615042.41028,3243,64768.08,372152.04467,0 +1609560000000,5.748,5.750,5.634,5.693,155451.26,1609563599999,884109.08596,5040,63272.09,360218.26001,0 +1609563600000,5.692,5.756,5.684,5.712,147038.13,1609567199999,841324.57703,3872,75609.75,432727.64012,0 +1609567200000,5.712,5.722,5.585,5.631,246521.01,1609570799999,1392981.15318,6107,101131.65,572389.38404,0 +1609570800000,5.632,5.651,5.593,5.609,87542.70,1609574399999,492396.18440,2912,37368.05,210194.41840,0 +1609574400000,5.608,5.626,5.512,5.529,182927.32,1609577999999,1017137.81561,7326,67003.53,372440.59813,0 +1609578000000,5.528,5.567,5.476,5.487,205656.19,1609581599999,1135287.32568,5792,83845.39,463260.14309,0 +1609581600000,5.490,5.571,5.450,5.489,221693.13,1609585199999,1221349.08198,6711,86704.23,478467.35372,0 +1609585200000,5.487,5.572,5.400,5.474,383760.12,1609588799999,2100863.89307,9156,192573.81,1054649.33372,0 +1609588800000,5.473,5.520,5.294,5.498,1279372.36,1609592399999,6892887.53918,24937,600964.09,3239528.18779,0 +1609592400000,5.501,5.646,5.470,5.588,673614.87,1609595999999,3753935.19712,11483,331511.10,1849169.10009,0 +1609596000000,5.581,5.586,5.482,5.539,234564.97,1609599599999,1297652.33526,5458,111312.23,615875.77168,0 +1609599600000,5.539,5.643,5.533,5.620,291265.44,1609603199999,1627774.10734,6544,142057.15,794441.79971,0 +1609603200000,5.622,5.648,5.442,5.614,538060.56,1609606799999,2984235.35810,10974,260008.64,1443590.97862,0 +1609606800000,5.611,5.680,5.520,5.571,632659.57,1609610399999,3542829.73525,12238,276275.37,1549722.85968,0 +1609610400000,5.573,5.682,5.565,5.587,402737.77,1609613999999,2261875.60580,8191,177114.57,995607.46739,0 +1609614000000,5.587,5.723,5.585,5.662,279560.63,1609617599999,1580379.27068,7291,146733.99,830237.24847,0 +1609617600000,5.665,5.677,5.328,5.355,757223.32,1609621199999,4162247.86447,15650,269058.26,1479838.22042,0 +1609621200000,5.352,5.448,5.182,5.429,502491.03,1609624799999,2684284.94153,10187,220124.27,1181376.37235,0 +1609624800000,5.429,5.457,5.387,5.439,127124.30,1609628399999,689626.33098,3837,64943.68,352577.63831,0 +1609628400000,5.439,5.480,5.355,5.430,151864.00,1609631999999,821833.20582,5339,78911.42,427176.59398,0 +1609632000000,5.427,5.445,5.289,5.303,225148.94,1609635599999,1208583.94621,7644,92847.54,498419.77072,0 +1609635600000,5.299,5.456,5.291,5.404,193197.46,1609639199999,1040186.72054,5690,112227.43,604052.16685,0 +1609639200000,5.403,5.574,5.393,5.512,218667.40,1609642799999,1201429.86149,5522,126324.42,693926.64516,0 +1609642800000,5.513,5.527,5.442,5.449,104530.82,1609646399999,572056.94373,3227,44724.93,244727.92818,0 +1609646400000,5.449,5.477,5.393,5.398,155199.60,1609649999999,841559.79402,3781,63385.50,344058.10148,0 +1609650000000,5.396,5.452,5.395,5.418,102331.69,1609653599999,555359.19068,3474,43023.14,233530.82780,0 +1609653600000,5.419,5.473,5.418,5.452,108273.26,1609657199999,588986.42830,2887,60338.78,328230.60788,0 +1609657200000,5.452,5.454,5.340,5.356,120097.26,1609660799999,647551.09601,4155,34558.24,186346.52632,0 +1609660800000,5.356,5.408,5.321,5.405,129167.53,1609664399999,692438.23099,3832,65515.83,351261.21896,0 +1609664400000,5.404,5.482,5.371,5.382,179264.90,1609667999999,971587.79897,4713,89479.76,485476.65841,0 +1609668000000,5.381,5.457,5.361,5.436,182727.03,1609671599999,987012.26385,4667,89203.46,481942.24739,0 +1609671600000,5.434,5.738,5.428,5.631,569704.07,1609675199999,3196297.55142,12500,289301.70,1622295.86398,0 +1609675200000,5.630,5.642,5.561,5.627,226506.58,1609678799999,1269104.72006,5542,110070.28,617003.17061,0 +1609678800000,5.631,5.848,5.583,5.651,571243.95,1609682399999,3249340.53752,11958,275456.91,1566733.38288,0 +1609682400000,5.648,5.783,5.590,5.685,541128.95,1609685999999,3076747.51142,11575,243685.46,1386849.63417,0 +1609686000000,5.685,5.719,5.500,5.620,491204.04,1609689599999,2753578.02432,9220,195269.10,1095586.29955,0 +1609689600000,5.615,5.798,5.580,5.606,682819.85,1609693199999,3892026.21242,13572,303345.44,1731646.40365,0 +1609693200000,5.605,5.734,5.573,5.693,293312.67,1609696799999,1661624.87890,6877,133775.02,758072.02730,0 +1609696800000,5.695,5.725,5.558,5.632,175378.32,1609700399999,988448.34785,5064,75985.73,428476.43285,0 +1609700400000,5.629,5.651,5.551,5.625,158383.19,1609703999999,886346.61289,4765,65761.45,368055.34485,0 +1609704000000,5.625,5.721,5.616,5.718,215973.41,1609707599999,1225770.09982,6516,107526.74,610644.20476,0 +1609707600000,5.718,5.778,5.682,5.761,223730.44,1609711199999,1283289.21157,6036,123628.14,709568.88651,0 +1609711200000,5.762,5.916,5.660,5.876,312565.02,1609714799999,1800865.21086,8112,146652.85,846314.75755,0 +1609714800000,5.876,5.933,5.804,5.843,504403.57,1609718399999,2959863.69006,9752,204781.42,1202872.72140,0 +1609718400000,5.843,6.028,5.843,6.028,517156.04,1609721999999,3072253.74214,12322,259205.71,1541532.51354,0 +1609722000000,6.028,6.187,5.980,6.014,485195.65,1609725599999,2940144.39618,12176,225934.55,1371071.53445,0 +1609725600000,6.013,6.135,5.942,6.040,307898.33,1609729199999,1856561.94438,7257,158185.79,954984.47221,0 +1609729200000,6.040,6.218,6.034,6.131,409129.34,1609732799999,2513888.13191,8739,209485.27,1288038.87342,0 +1609732800000,6.134,6.150,6.032,6.112,252129.56,1609736399999,1533033.25774,6502,119221.12,725521.30822,0 +1609736400000,6.108,6.246,6.022,6.204,308485.68,1609739999999,1891052.61780,7518,160215.56,983040.10127,0 +1609740000000,6.202,6.309,6.042,6.050,476232.43,1609743599999,2953584.53632,10924,202396.39,1257670.48960,0 +1609743600000,6.049,6.127,5.661,5.763,1301637.77,1609747199999,7600028.43935,27292,563944.34,3293860.57162,0 +1609747200000,5.763,5.894,5.620,5.752,588261.93,1609750799999,3394708.84111,14526,257429.86,1487727.06748,0 +1609750800000,5.757,5.792,5.250,5.712,1038261.49,1609754399999,5716667.33327,25854,444409.38,2449624.19535,0 +1609754400000,5.712,6.027,5.624,5.776,1501437.06,1609757999999,8745779.43916,30796,705731.58,4111902.19205,0 +1609758000000,5.776,5.795,5.611,5.704,254281.13,1609761599999,1446199.49880,5895,112669.11,641096.51405,0 +1609761600000,5.705,5.780,5.632,5.742,210624.68,1609765199999,1203444.90700,5243,84298.98,481638.10977,0 +1609765200000,5.742,5.745,5.634,5.723,197912.23,1609768799999,1126213.31649,5326,83095.01,473269.46275,0 +1609768800000,5.727,5.953,5.696,5.887,322096.57,1609772399999,1875591.45925,8575,156278.54,911439.22166,0 +1609772400000,5.888,5.955,5.808,5.893,420155.10,1609775999999,2469875.68580,7951,206974.60,1216800.18884,0 +1609776000000,5.893,5.940,5.686,5.782,357782.97,1609779599999,2072607.77255,8783,163839.79,950434.30682,0 +1609779600000,5.788,5.828,5.671,5.716,145864.13,1609783199999,837006.39672,4928,65881.86,377864.45428,0 +1609783200000,5.715,5.760,5.699,5.729,84707.97,1609786799999,485458.09195,3389,40274.90,230909.29091,0 +1609786800000,5.731,5.842,5.726,5.832,109694.97,1609790399999,634227.57175,3958,56802.45,328786.65012,0 +1609790400000,5.832,5.848,5.763,5.776,62330.95,1609793999999,361964.26541,3627,25376.26,147381.20223,0 +1609794000000,5.774,5.875,5.750,5.787,186617.99,1609797599999,1084116.36210,5719,95376.70,554546.19316,0 +1609797600000,5.787,5.953,5.771,5.902,145432.51,1609801199999,854838.75460,5373,71590.05,421037.30682,0 +1609801200000,5.900,6.065,5.864,6.057,316107.92,1609804799999,1881727.12061,8349,182850.75,1090272.00147,0 +1609804800000,6.058,6.148,6.022,6.070,496799.14,1609808399999,3026212.44142,13787,223294.33,1361422.91827,0 +1609808400000,6.071,6.108,5.973,6.074,210163.75,1609811999999,1269798.94782,6135,97712.40,590928.04565,0 +1609812000000,6.074,6.076,5.843,5.894,360047.44,1609815599999,2133547.71273,6726,152116.70,899974.34150,0 +1609815600000,5.891,5.971,5.778,5.781,371828.22,1609819199999,2182921.51517,10620,170412.57,1001439.26666,0 +1609819200000,5.786,5.867,5.728,5.739,225627.45,1609822799999,1308455.63781,6933,114779.53,666414.77778,0 +1609822800000,5.740,5.825,5.669,5.714,221802.15,1609826399999,1273374.61769,7733,102694.22,590385.54561,0 +1609826400000,5.714,5.825,5.641,5.793,241840.16,1609829999999,1387144.64713,7148,115565.35,664051.96917,0 +1609830000000,5.792,5.837,5.781,5.800,72242.03,1609833599999,419612.92644,2930,39633.57,230232.25666,0 +1609833600000,5.801,5.999,5.800,5.988,237909.02,1609837199999,1408285.18839,7656,112822.96,668308.84131,0 +1609837200000,5.990,6.108,5.961,6.001,252530.62,1609840799999,1525914.81590,6987,120975.01,731347.51276,0 +1609840800000,6.003,6.151,5.968,6.137,235292.56,1609844399999,1425358.57551,7336,123993.78,751661.86514,0 +1609844400000,6.133,6.183,6.042,6.143,347699.55,1609847999999,2128743.40576,9043,165492.25,1013716.15657,0 +1609848000000,6.140,6.163,6.020,6.096,227838.11,1609851599999,1387122.35039,6514,98237.39,598570.66592,0 +1609851600000,6.096,6.185,5.930,5.960,315766.96,1609855199999,1924176.76622,8377,123143.51,752206.71695,0 +1609855200000,5.959,6.040,5.850,5.984,401647.50,1609858799999,2383624.24943,9614,163224.33,969705.62760,0 +1609858800000,5.989,6.080,5.936,6.080,182933.55,1609862399999,1099184.36546,5549,81527.47,490607.35238,0 +1609862400000,6.077,6.229,6.014,6.205,503777.93,1609865999999,3091620.25024,11656,255731.06,1569979.71743,0 +1609866000000,6.206,6.413,6.204,6.334,755579.00,1609869599999,4776602.41686,17581,347486.78,2196480.56466,0 +1609869600000,6.335,6.364,6.175,6.217,251972.29,1609873199999,1575600.02016,6251,85509.24,535293.56157,0 +1609873200000,6.216,6.242,6.065,6.158,418309.50,1609876799999,2577738.15732,8749,160028.77,987364.24039,0 +1609876800000,6.157,6.222,6.130,6.174,169963.27,1609880399999,1049686.32494,4843,85574.56,528633.44288,0 +1609880400000,6.174,6.299,6.168,6.225,215142.18,1609883999999,1341268.54633,6321,100669.53,627846.15985,0 +1609884000000,6.226,6.359,6.217,6.287,241517.40,1609887599999,1522333.93806,6644,124496.26,785049.65641,0 +1609887600000,6.287,6.301,6.146,6.209,260617.00,1609891199999,1620213.24955,6552,111614.93,693720.17641,0 +1609891200000,6.209,6.297,5.973,6.017,505092.85,1609894799999,3085671.70403,11796,176775.69,1080743.23426,0 +1609894800000,6.016,6.036,5.884,5.900,237747.10,1609898399999,1416623.52482,6932,94316.51,562919.77074,0 +1609898400000,5.903,6.002,5.884,5.974,161812.45,1609901999999,963132.38973,4367,89085.45,530502.11613,0 +1609902000000,5.975,5.988,5.884,5.936,182921.38,1609905599999,1083736.36843,4894,70017.65,414845.97618,0 +1609905600000,5.931,6.070,5.917,6.052,251857.56,1609909199999,1512265.38251,6915,127443.20,765106.07172,0 +1609909200000,6.047,6.102,5.999,6.033,208027.57,1609912799999,1257524.72111,5302,87816.07,531384.99359,0 +1609912800000,6.033,6.220,6.014,6.208,233064.31,1609916399999,1423502.08896,5948,117299.04,717238.01544,0 +1609916400000,6.204,6.235,6.068,6.120,271177.20,1609919999999,1670063.58767,6765,116475.56,717227.79527,0 +1609920000000,6.122,6.201,6.101,6.184,156759.15,1609923599999,966654.43296,5560,85329.42,526315.58850,0 +1609923600000,6.182,6.209,6.026,6.106,241372.57,1609927199999,1473624.77598,6687,110283.49,673710.52619,0 +1609927200000,6.104,6.313,6.098,6.306,292664.25,1609930799999,1826721.30015,8343,142054.38,886230.99013,0 +1609930800000,6.304,6.400,6.265,6.358,524109.96,1609934399999,3316025.15626,12296,232086.70,1470192.79442,0 +1609934400000,6.361,6.470,6.243,6.469,655168.14,1609937999999,4173756.23823,16419,317785.76,2026818.06727,0 +1609938000000,6.462,6.798,6.450,6.645,1208458.92,1609941599999,8015997.36980,27518,583297.80,3872517.90675,0 +1609941600000,6.644,6.858,6.460,6.486,815169.02,1609945199999,5426469.98827,18571,322724.49,2152826.25246,0 +1609945200000,6.487,6.676,6.481,6.560,343761.75,1609948799999,2266057.72372,8945,169798.90,1119921.74926,0 +1609948800000,6.560,6.754,6.525,6.583,458223.44,1609952399999,3044156.15961,11421,210743.67,1400592.63450,0 +1609952400000,6.586,6.728,6.576,6.714,191971.32,1609955999999,1274819.57495,6170,108628.06,721811.68664,0 +1609956000000,6.718,6.970,6.653,6.914,504111.13,1609959599999,3437076.77314,14158,241595.27,1648439.36544,0 +1609959600000,6.910,6.956,6.570,6.587,400677.32,1609963199999,2719401.99048,11191,144207.60,981205.85312,0 +1609963200000,6.589,6.705,6.371,6.636,703228.75,1609966799999,4605536.28885,17612,312136.05,2050193.61415,0 +1609966800000,6.633,6.660,6.524,6.589,258157.69,1609970399999,1702736.63799,7965,121528.09,802410.15634,0 +1609970400000,6.589,6.783,6.548,6.742,179167.68,1609973999999,1200978.31707,7196,89191.87,598377.78895,0 +1609974000000,6.741,6.832,6.654,6.708,182833.90,1609977599999,1231927.32471,6684,78201.56,527000.99385,0 +1609977600000,6.707,6.865,6.600,6.859,259712.56,1609981199999,1754786.84772,8598,129723.88,877572.28822,0 +1609981200000,6.859,6.866,6.700,6.737,291018.31,1609984799999,1968961.82346,6416,106461.12,720008.38980,0 +1609984800000,6.744,6.745,6.579,6.647,207272.71,1609988399999,1376694.25574,5765,68349.00,454685.44696,0 +1609988400000,6.648,6.660,6.574,6.641,137970.19,1609991999999,913928.94337,3979,59274.62,392972.37610,0 +1609992000000,6.640,6.647,6.536,6.586,128953.47,1609995599999,849271.39130,4643,47833.01,315260.61834,0 +1609995600000,6.585,6.712,6.562,6.687,155489.23,1609999199999,1033883.21292,4831,79200.29,526793.86037,0 +1609999200000,6.691,6.692,6.477,6.643,256467.98,1610002799999,1692127.44029,6909,104129.58,687543.48009,0 +1610002800000,6.641,6.804,6.496,6.505,321286.54,1610006399999,2132857.64681,9481,135972.94,904104.15335,0 +1610006400000,6.507,6.626,6.266,6.565,544415.76,1610009999999,3504189.76340,13591,232062.89,1496999.99020,0 +1610010000000,6.564,6.625,6.474,6.623,151883.22,1610013599999,992669.96155,5513,75811.18,495515.50097,0 +1610013600000,6.622,6.698,6.467,6.531,253283.74,1610017199999,1668555.68569,7762,127906.71,843300.95653,0 +1610017200000,6.537,6.713,6.526,6.637,301785.20,1610020799999,2006766.04892,7925,137685.75,914983.42006,0 +1610020800000,6.638,6.866,6.521,6.841,480130.37,1610024399999,3228992.33240,12362,258686.61,1740916.21851,0 +1610024400000,6.832,6.838,6.720,6.739,332290.53,1610027999999,2252312.60378,8564,127032.38,861783.16982,0 +1610028000000,6.736,6.753,6.632,6.679,259331.40,1610031599999,1738220.77510,7527,82772.26,555508.54415,0 +1610031600000,6.681,6.726,6.528,6.667,353980.98,1610035199999,2349823.82664,9577,146955.38,977484.25338,0 +1610035200000,6.667,6.704,6.563,6.654,328056.54,1610038799999,2176379.97451,8511,131844.72,875447.27605,0 +1610038800000,6.656,6.756,6.610,6.624,216477.49,1610042399999,1446279.37153,6875,102421.60,684537.51941,0 +1610042400000,6.625,6.643,5.977,6.263,1272194.71,1610045999999,7985403.11298,30624,486955.99,3055685.01372,0 +1610046000000,6.267,6.380,6.124,6.349,462846.37,1610049599999,2894322.47303,14623,222966.77,1394423.91247,0 +1610049600000,6.346,6.401,6.294,6.356,186932.82,1610053199999,1186185.60536,5706,82781.91,525574.40306,0 +1610053200000,6.358,6.364,6.264,6.333,151609.31,1610056799999,957606.46828,5510,64041.59,404681.33733,0 +1610056800000,6.330,6.345,6.270,6.295,84820.21,1610060399999,535163.60354,3872,38861.29,245187.87120,0 +1610060400000,6.294,6.298,6.145,6.284,310401.98,1610063999999,1929609.53078,9774,141865.26,882442.79877,0 +1610064000000,6.283,6.361,6.158,6.174,232041.68,1610067599999,1461537.42795,6448,113954.75,718429.36699,0 +1610067600000,6.170,6.225,5.992,6.009,343969.88,1610071199999,2090113.97994,10487,140220.68,852370.32270,0 +1610071200000,6.009,6.142,5.812,6.028,717404.81,1610074799999,4275996.50473,19185,325012.31,1939235.90729,0 +1610074800000,6.027,6.080,5.987,6.018,244938.63,1610078399999,1478153.88076,6817,119163.17,719312.65986,0 +1610078400000,6.018,6.147,5.988,6.093,126956.92,1610081999999,771798.69025,4428,70487.77,428650.41342,0 +1610082000000,6.093,6.099,5.917,5.939,202205.20,1610085599999,1214504.17381,5585,83273.76,500370.27929,0 +1610085600000,5.940,6.098,5.890,6.038,219542.01,1610089199999,1317057.18234,6599,93351.40,559796.18540,0 +1610089200000,6.038,6.218,6.000,6.211,182477.83,1610092799999,1117356.71701,6259,87376.83,535017.48407,0 +1610092800000,6.209,6.210,6.088,6.140,142408.13,1610096399999,874436.45108,4853,58948.87,362197.03258,0 +1610096400000,6.141,6.196,6.034,6.182,138735.91,1610099999999,847432.29969,4732,64749.68,395627.38515,0 +1610100000000,6.182,6.272,6.158,6.253,204755.10,1610103599999,1271378.53694,5448,89541.54,556131.29105,0 +1610103600000,6.256,6.266,6.161,6.183,179817.04,1610107199999,1117074.14119,4440,73761.07,458129.52815,0 +1610107200000,6.184,6.247,6.113,6.208,290523.72,1610110799999,1796149.88030,5689,140683.84,870040.14443,0 +1610110800000,6.207,6.220,6.067,6.134,232330.28,1610114399999,1428139.35068,5907,90784.83,558138.30760,0 +1610114400000,6.135,6.164,6.075,6.131,147720.06,1610117999999,904289.30459,4334,67808.93,415152.96913,0 +1610118000000,6.131,6.139,5.903,6.036,487320.23,1610121599999,2931963.20633,12749,208737.55,1256949.33554,0 +1610121600000,6.039,6.073,5.910,5.910,252149.38,1610125199999,1506598.55468,6972,121528.65,726313.44824,0 +1610125200000,5.910,5.979,5.910,5.952,229744.09,1610128799999,1366652.76533,4991,119314.04,709916.60686,0 +1610128800000,5.952,5.967,5.822,5.838,357951.02,1610132399999,2104907.05397,11523,146934.48,864432.66784,0 +1610132400000,5.839,5.894,5.825,5.829,170640.18,1610135999999,1000451.65676,5585,76646.90,449456.28946,0 +1610136000000,5.828,5.838,5.668,5.728,561484.98,1610139599999,3229290.87561,15919,234250.08,1348015.25500,0 +1610139600000,5.725,5.792,5.704,5.767,217648.60,1610143199999,1251258.15690,5286,106663.70,613649.69531,0 +1610143200000,5.767,5.882,5.731,5.874,152091.04,1610146799999,882886.35193,3749,73521.05,426631.94854,0 +1610146800000,5.874,5.977,5.864,5.940,120036.66,1610150399999,709849.07711,4486,68672.90,406220.65877,0 +1610150400000,5.934,6.048,5.856,5.926,265660.01,1610153999999,1583914.20220,7894,124400.34,742214.30702,0 +1610154000000,5.923,5.942,5.818,5.875,174288.93,1610157599999,1025394.29779,4990,82438.28,484778.66345,0 +1610157600000,5.877,6.331,5.858,6.325,460084.21,1610161199999,2806522.57438,12143,244055.43,1488790.39176,0 +1610161200000,6.320,6.641,6.189,6.550,1055978.87,1610164799999,6838720.02874,23220,516838.74,3349224.73884,0 +1610164800000,6.550,6.557,6.380,6.456,286240.66,1610168399999,1846934.57914,9440,118894.04,767540.06514,0 +1610168400000,6.455,6.467,6.250,6.343,294904.27,1610171999999,1869286.44935,8879,130459.33,826437.16716,0 +1610172000000,6.345,6.410,6.201,6.227,349180.13,1610175599999,2197909.44040,8469,136036.39,857707.80250,0 +1610175600000,6.227,6.360,6.185,6.358,212313.89,1610179199999,1333368.12421,5289,111676.42,701747.72313,0 +1610179200000,6.360,6.514,6.292,6.374,262779.81,1610182799999,1684547.37612,6648,119904.18,768938.76845,0 +1610182800000,6.375,6.505,6.370,6.429,191442.53,1610186399999,1230029.11739,4929,89236.59,573432.17004,0 +1610186400000,6.426,6.523,6.346,6.518,190130.29,1610189999999,1222543.76875,5776,88715.83,571274.82290,0 +1610190000000,6.518,6.549,6.458,6.481,330964.38,1610193599999,2154639.01569,7452,148334.70,966258.07794,0 +1610193600000,6.481,6.668,6.452,6.657,216935.54,1610197199999,1417037.01897,7257,106050.72,693889.87715,0 +1610197200000,6.657,6.772,6.551,6.670,473661.89,1610200799999,3151172.68026,11672,224155.79,1492433.06626,0 +1610200800000,6.670,6.683,6.413,6.436,521279.89,1610204399999,3414377.01553,12042,206115.31,1350864.32656,0 +1610204400000,6.433,6.494,6.304,6.451,342436.04,1610207999999,2196529.84625,9115,140157.47,898927.51275,0 +1610208000000,6.451,6.488,6.327,6.345,238158.91,1610211599999,1525630.49637,6618,103914.73,665793.59328,0 +1610211600000,6.346,6.475,6.339,6.462,160992.38,1610215199999,1034825.54572,4028,78492.72,504765.03607,0 +1610215200000,6.463,6.530,6.410,6.522,147903.32,1610218799999,957291.79801,3768,66316.66,429711.41666,0 +1610218800000,6.522,6.560,6.479,6.555,151412.94,1610222399999,986946.80119,4149,69524.12,453566.09817,0 +1610222400000,6.558,6.729,6.537,6.657,385671.39,1610225999999,2562377.26580,10202,206764.75,1374240.91673,0 +1610226000000,6.658,6.672,6.555,6.584,206713.66,1610229599999,1367618.52161,5059,81118.05,536991.28872,0 +1610229600000,6.588,6.647,6.496,6.617,277293.54,1610233199999,1821104.46202,5848,120815.21,794121.93940,0 +1610233200000,6.617,6.689,6.534,6.576,266204.77,1610236799999,1757869.36161,6420,107997.58,713283.65714,0 +1610236800000,6.576,6.755,6.574,6.723,252172.83,1610240399999,1682989.87135,7749,125813.50,839948.53415,0 +1610240400000,6.727,6.779,6.636,6.721,258567.71,1610243999999,1733666.76589,6730,121555.75,815809.04644,0 +1610244000000,6.721,6.744,6.614,6.639,163337.96,1610247599999,1093084.01486,4530,70859.24,474669.16131,0 +1610247600000,6.639,6.652,6.537,6.610,260178.31,1610251199999,1714730.38671,5769,115282.43,760260.61166,0 +1610251200000,6.610,6.736,6.592,6.710,157930.74,1610254799999,1054811.23317,6721,75243.21,502781.67365,0 +1610254800000,6.710,7.045,6.704,6.911,675915.41,1610258399999,4667385.08306,19240,317984.72,2194416.30866,0 +1610258400000,6.908,7.174,6.882,7.097,377722.68,1610261999999,2657154.83183,9893,190662.39,1340108.05730,0 +1610262000000,7.102,7.105,6.873,6.920,434888.37,1610265599999,3023106.59069,9549,169915.02,1181200.23460,0 +1610265600000,6.915,7.043,6.858,6.978,448931.08,1610269199999,3119973.85310,8848,200893.67,1397009.34382,0 +1610269200000,6.977,7.150,6.920,6.934,393100.02,1610272799999,2772440.59142,11592,178659.97,1261607.75611,0 +1610272800000,6.933,6.937,6.561,6.738,964896.86,1610276399999,6522183.10643,24340,397979.09,2691188.92043,0 +1610276400000,6.736,6.739,6.258,6.397,1017671.57,1610279999999,6594922.57138,28331,384903.26,2494405.34049,0 +1610280000000,6.395,6.638,6.291,6.605,647570.02,1610283599999,4202047.77095,18206,268344.36,1743393.70749,0 +1610283600000,6.605,6.853,6.578,6.633,824884.40,1610287199999,5537534.80911,19622,362054.47,2434224.30399,0 +1610287200000,6.630,6.660,6.460,6.499,477398.88,1610290799999,3130495.00728,13440,208641.53,1369361.53140,0 +1610290800000,6.501,6.642,6.379,6.603,309766.08,1610294399999,2018418.44701,10142,151141.13,985484.59495,0 +1610294400000,6.604,6.642,6.493,6.504,265816.90,1610297999999,1749772.46154,9921,143172.14,942818.37994,0 +1610298000000,6.500,6.523,6.242,6.468,496874.03,1610301599999,3165327.82809,14404,229518.54,1463235.29546,0 +1610301600000,6.471,6.498,6.332,6.380,261943.30,1610305199999,1683186.92876,6745,121414.58,780656.30597,0 +1610305200000,6.382,6.505,6.293,6.335,172133.34,1610308799999,1102805.92189,5966,80503.01,516314.15148,0 +1610308800000,6.328,6.381,5.962,6.263,818559.22,1610312399999,5045443.13381,21363,367422.65,2265416.62337,0 +1610312400000,6.268,6.330,6.179,6.316,388691.11,1610315999999,2435104.22944,10207,192586.48,1206582.45706,0 +1610316000000,6.315,6.415,6.268,6.321,326311.30,1610319599999,2074077.71501,8871,158713.06,1010088.28714,0 +1610319600000,6.322,6.522,6.312,6.421,198736.41,1610323199999,1275335.70965,8649,85336.64,547423.37826,0 +1610323200000,6.417,6.428,6.257,6.334,340545.62,1610326799999,2152568.14201,9402,168772.72,1066806.41361,0 +1610326800000,6.335,6.445,6.246,6.320,300310.36,1610330399999,1904980.37346,8340,171676.87,1089716.86613,0 +1610330400000,6.324,6.344,6.079,6.110,258002.72,1610333999999,1588748.77322,8699,105934.33,652158.98053,0 +1610334000000,6.110,6.169,5.330,5.737,1240430.89,1610337599999,7079722.62558,31042,508470.88,2905383.21370,0 +1610337600000,5.736,5.850,5.640,5.809,557897.47,1610341199999,3212908.64272,16749,274123.02,1579473.72283,0 +1610341200000,5.808,5.929,5.770,5.823,420267.49,1610344799999,2458634.23632,13166,226092.86,1323543.10266,0 +1610344800000,5.824,5.840,5.460,5.472,653110.73,1610348399999,3697231.82405,17871,300340.83,1702070.63949,0 +1610348400000,5.473,5.663,5.394,5.608,542507.07,1610351999999,3011217.52390,15227,267883.03,1486805.12118,0 +1610352000000,5.608,5.761,5.529,5.702,314159.83,1610355599999,1780671.48431,8865,147538.76,837068.26659,0 +1610355600000,5.704,5.804,5.599,5.801,136870.65,1610359199999,777500.57339,4796,60142.76,342007.61950,0 +1610359200000,5.802,5.876,5.751,5.765,213735.11,1610362799999,1241849.39536,6015,99007.44,575699.17499,0 +1610362800000,5.765,5.784,5.621,5.642,300908.79,1610366399999,1710664.75994,11436,145447.76,827080.38097,0 +1610366400000,5.638,5.729,5.531,5.608,353157.46,1610369999999,1991360.77812,12841,183683.29,1036191.47044,0 +1610370000000,5.605,5.626,5.369,5.377,574959.55,1610373599999,3150658.43231,20625,277264.65,1519434.28949,0 +1610373600000,5.381,5.443,5.081,5.425,865181.32,1610377199999,4564633.80548,25135,392424.41,2071044.91781,0 +1610377200000,5.425,5.469,5.211,5.235,428514.43,1610380799999,2285186.52264,12722,222097.37,1185086.33561,0 +1610380800000,5.235,5.278,5.002,5.192,899447.50,1610384399999,4600395.56462,27938,470355.48,2405792.17528,0 +1610384400000,5.191,5.495,5.075,5.419,673803.80,1610387999999,3587350.34731,17570,354067.15,1883155.73812,0 +1610388000000,5.417,5.540,5.396,5.430,316400.84,1610391599999,1735926.55144,9777,167875.44,921186.98596,0 +1610391600000,5.419,5.457,5.314,5.416,294932.01,1610395199999,1591026.60167,9231,146756.85,791927.81874,0 +1610395200000,5.414,5.545,5.349,5.530,215648.76,1610398799999,1170999.24169,7866,110860.98,601703.57683,0 +1610398800000,5.526,5.601,5.489,5.553,220031.56,1610402399999,1222475.08530,8175,109434.62,608024.85620,0 +1610402400000,5.555,5.701,5.528,5.629,166464.98,1610405999999,937153.73779,7373,88013.72,495381.25162,0 +1610406000000,5.629,5.746,5.621,5.729,126065.31,1610409599999,716569.41501,7687,63266.15,359644.33859,0 +1610409600000,5.735,5.742,5.579,5.652,213580.66,1610413199999,1207361.42477,6014,107793.92,609462.37071,0 +1610413200000,5.650,5.712,5.541,5.586,134859.23,1610416799999,757449.69514,4590,61867.29,347567.99332,0 +1610416800000,5.588,5.995,5.580,5.945,481021.35,1610420399999,2781264.96223,12381,252890.52,1460041.37471,0 +1610420400000,5.947,6.128,5.855,6.099,403335.27,1610423999999,2427491.40902,10109,201552.82,1212800.27402,0 +1610424000000,6.097,6.124,5.911,6.000,254170.18,1610427599999,1523154.24499,6292,108619.68,651538.68370,0 +1610427600000,6.003,6.122,5.944,6.122,151598.51,1610431199999,916077.68782,4860,79506.15,480523.85927,0 +1610431200000,6.121,6.149,6.015,6.040,199978.49,1610434799999,1218440.07502,10653,89104.43,542740.74716,0 +1610434800000,6.037,6.064,5.913,6.017,292865.89,1610438399999,1749774.43189,6796,121944.95,728764.25047,0 +1610438400000,6.012,6.030,5.836,5.877,171045.52,1610441999999,1012993.03675,6499,56315.65,333455.67836,0 +1610442000000,5.872,5.892,5.729,5.852,310805.09,1610445599999,1805746.77284,7912,115791.50,673240.27965,0 +1610445600000,5.852,5.886,5.625,5.699,238185.94,1610449199999,1362472.07911,9771,104693.95,599893.81194,0 +1610449200000,5.700,5.900,5.698,5.850,155689.46,1610452799999,904922.60694,5532,89023.25,517388.63433,0 +1610452800000,5.850,5.951,5.758,5.775,213278.59,1610456399999,1248451.12823,4816,105089.19,615214.62251,0 +1610456400000,5.774,5.827,5.555,5.570,253435.40,1610459999999,1439353.30922,9514,109881.94,624743.29869,0 +1610460000000,5.565,5.697,5.519,5.567,336872.38,1610463599999,1883343.15230,12774,153336.81,857678.07983,0 +1610463600000,5.566,5.703,5.565,5.661,243270.60,1610467199999,1375153.16458,7199,120409.36,680243.98918,0 +1610467200000,5.663,5.841,5.662,5.839,207327.97,1610470799999,1195644.16768,9746,93705.14,540679.43404,0 +1610470800000,5.839,5.901,5.733,5.869,166693.71,1610474399999,970205.73602,7061,77128.48,449524.24477,0 +1610474400000,5.867,5.917,5.787,5.828,106731.68,1610477999999,625648.29172,4038,46479.94,272772.53747,0 +1610478000000,5.832,5.832,5.679,5.746,146178.66,1610481599999,840438.13544,4880,66865.35,384595.06642,0 +1610481600000,5.745,5.763,5.661,5.755,89230.39,1610485199999,509733.56891,3652,46376.36,265232.29541,0 +1610485200000,5.755,5.792,5.637,5.759,115735.67,1610488799999,661651.11015,4345,53531.55,306272.44001,0 +1610488800000,5.759,5.839,5.661,5.701,176375.59,1610492399999,1016213.49566,5997,99754.53,575145.20676,0 +1610492400000,5.704,5.724,5.625,5.718,137189.30,1610495999999,777698.70172,4494,68386.62,387833.16541,0 +1610496000000,5.720,5.729,5.550,5.567,186435.84,1610499599999,1047389.65829,6068,86585.92,486638.91564,0 +1610499600000,5.567,5.708,5.561,5.702,150655.30,1610503199999,851165.50888,4213,78562.52,443966.87214,0 +1610503200000,5.699,5.763,5.635,5.743,148593.07,1610506799999,846760.60416,4897,71835.81,409389.90476,0 +1610506800000,5.740,5.817,5.736,5.799,171967.76,1610510399999,992918.79878,4660,88279.69,509967.79722,0 +1610510400000,5.800,5.892,5.753,5.806,190445.06,1610513999999,1107849.87877,4849,101347.19,589666.98112,0 +1610514000000,5.810,5.919,5.737,5.820,160286.29,1610517599999,932207.15715,5066,72919.82,423955.72975,0 +1610517600000,5.819,5.895,5.818,5.833,112313.85,1610521199999,657695.05761,3789,51347.37,300685.93434,0 +1610521200000,5.835,5.924,5.829,5.894,94940.34,1610524799999,558476.50244,4674,38422.70,225985.93006,0 +1610524800000,5.895,5.948,5.856,5.897,102254.99,1610528399999,602865.71982,5339,55313.32,326090.47641,0 +1610528400000,5.899,5.978,5.861,5.900,189159.21,1610531999999,1119724.41532,5360,77752.08,460524.85530,0 +1610532000000,5.901,5.984,5.899,5.955,116002.50,1610535599999,689916.90770,4214,55820.88,332051.87507,0 +1610535600000,5.956,6.051,5.911,5.985,247215.65,1610539199999,1481716.09822,6135,117632.34,705167.11890,0 +1610539200000,5.987,6.007,5.863,5.928,138785.99,1610542799999,822155.22241,3650,53184.16,315299.17704,0 +1610542800000,5.929,5.971,5.886,5.933,109451.06,1610546399999,649983.58930,3390,55294.15,328493.04918,0 +1610546400000,5.935,6.027,5.889,5.905,132377.77,1610549999999,790392.07011,4019,60509.93,361664.90042,0 +1610550000000,5.910,5.974,5.890,5.963,72853.86,1610553599999,432577.67673,2245,39751.18,236031.98063,0 +1610553600000,5.969,6.164,5.961,6.142,290189.92,1610557199999,1767765.51386,7515,157310.79,958333.19965,0 +1610557200000,6.142,6.239,6.075,6.191,272682.60,1610560799999,1681801.69977,7512,129048.21,796873.78519,0 +1610560800000,6.191,6.230,6.063,6.127,272639.47,1610564399999,1678715.98336,6805,111862.91,689012.69375,0 +1610564400000,6.126,6.144,6.073,6.090,93845.11,1610567999999,573624.57003,2837,40597.32,248264.67205,0 +1610568000000,6.091,6.136,6.028,6.095,149753.28,1610571599999,909061.07652,3509,64675.87,392775.69292,0 +1610571600000,6.094,6.178,6.026,6.177,170594.04,1610575199999,1037410.74903,3844,96997.61,590058.78664,0 +1610575200000,6.172,6.184,6.089,6.142,146269.00,1610578799999,898864.88837,3738,55797.24,343136.13271,0 +1610578800000,6.142,6.259,6.142,6.246,196099.18,1610582399999,1217922.18385,5066,95164.39,591047.48030,0 +1610582400000,6.247,6.382,6.220,6.344,306734.55,1610585999999,1935998.67759,8027,173458.51,1094634.13449,0 +1610586000000,6.345,6.345,6.188,6.270,198080.86,1610589599999,1240570.13730,5029,80540.90,504433.55274,0 +1610589600000,6.266,6.412,6.206,6.352,248812.16,1610593199999,1575041.06602,6604,121694.97,770934.47478,0 +1610593200000,6.354,6.471,6.285,6.349,222609.54,1610596799999,1422126.80770,6693,107664.83,688372.14401,0 +1610596800000,6.351,6.514,6.326,6.464,249954.03,1610600399999,1611689.84485,6108,126888.73,818595.27261,0 +1610600400000,6.466,6.466,6.341,6.424,199105.90,1610603999999,1275226.99536,4890,92040.39,589935.34122,0 +1610604000000,6.425,6.487,6.355,6.433,146645.40,1610607599999,941394.99302,4480,69744.55,448222.60492,0 +1610607600000,6.436,6.473,6.366,6.421,132901.10,1610611199999,853305.07895,3998,50329.25,323257.09734,0 +1610611200000,6.422,6.443,6.346,6.442,200106.76,1610614799999,1279004.20352,4420,90820.43,580862.81808,0 +1610614800000,6.440,6.515,6.389,6.446,259317.10,1610618399999,1675223.53702,7024,133952.27,865596.94794,0 +1610618400000,6.444,6.526,6.415,6.513,193762.18,1610621999999,1258199.82289,7195,94052.50,610971.37319,0 +1610622000000,6.513,6.619,6.493,6.527,367681.30,1610625599999,2408311.07163,9996,198341.01,1300101.71516,0 +1610625600000,6.524,6.536,6.326,6.411,473261.78,1610629199999,3032284.11205,9880,211565.81,1355168.87373,0 +1610629200000,6.413,6.471,6.299,6.331,374389.12,1610632799999,2388284.03060,9319,158778.75,1013491.29960,0 +1610632800000,6.333,6.466,6.326,6.388,197222.66,1610636399999,1264060.33558,7536,89244.13,572195.26781,0 +1610636400000,6.390,6.407,6.300,6.330,181740.05,1610639999999,1153576.14839,4583,65758.13,417424.92797,0 +1610640000000,6.333,6.457,6.319,6.340,220159.20,1610643599999,1407906.23164,5196,101152.43,647096.73594,0 +1610643600000,6.338,6.481,6.334,6.398,157284.71,1610647199999,1009217.02388,4217,76588.95,491402.77914,0 +1610647200000,6.397,6.433,6.378,6.391,89182.75,1610650799999,570603.62484,3556,41250.22,264007.52859,0 +1610650800000,6.391,6.480,6.387,6.440,126468.78,1610654399999,815165.96133,3824,69905.49,450555.76750,0 +1610654400000,6.439,6.487,6.384,6.388,127400.17,1610657999999,818851.07001,3841,61092.97,392961.48532,0 +1610658000000,6.386,6.413,6.152,6.246,376753.04,1610661599999,2363753.08967,9618,129151.24,808490.63379,0 +1610661600000,6.248,6.271,6.155,6.234,277568.57,1610665199999,1723136.52579,4018,88228.99,547528.14930,0 +1610665200000,6.230,6.496,6.229,6.486,185951.82,1610668799999,1180311.13284,7748,97467.01,618438.02888,0 +1610668800000,6.486,7.253,6.456,7.119,1441391.67,1610672399999,9997994.40209,38390,738280.32,5109481.21004,0 +1610672400000,7.113,7.998,7.002,7.852,2298984.21,1610675999999,17578116.35892,54614,1125520.44,8612837.11554,0 +1610676000000,7.851,8.332,7.764,7.826,2162913.44,1610679599999,17288171.12518,46549,972159.46,7775095.23980,0 +1610679600000,7.827,7.944,7.361,7.558,1622367.91,1610683199999,12304142.42859,29658,705426.86,5350757.14274,0 +1610683200000,7.561,7.771,7.396,7.630,984520.30,1610686799999,7472201.51439,20615,482472.08,3666296.82433,0 +1610686800000,7.631,7.855,7.370,7.380,803131.14,1610690399999,6137329.92907,21352,371013.94,2841744.05180,0 +1610690400000,7.375,7.749,7.344,7.662,888282.70,1610693999999,6714880.48679,18033,445455.76,3368576.91576,0 +1610694000000,7.671,8.063,7.608,7.821,1226118.17,1610697599999,9638319.49213,31997,560646.40,4409777.11134,0 +1610697600000,7.821,8.544,7.693,8.216,1756118.12,1610701199999,14336554.62714,46090,870821.58,7111604.13374,0 +1610701200000,8.212,8.329,8.008,8.092,998277.48,1610704799999,8154743.28826,22254,462605.87,3782477.85185,0 +1610704800000,8.093,8.329,7.883,8.035,837719.50,1610708399999,6771812.39057,18607,362388.88,2932644.02453,0 +1610708400000,8.038,8.200,7.866,8.085,580424.01,1610711999999,4656920.86530,13589,281556.65,2260277.73968,0 +1610712000000,8.084,8.219,7.636,7.937,1599831.24,1610715599999,12550103.85441,31153,740824.92,5818740.27764,0 +1610715600000,7.933,7.978,7.700,7.926,697967.79,1610719199999,5467840.89146,17514,325758.39,2555354.95716,0 +1610719200000,7.926,7.996,7.442,7.624,1035455.36,1610722799999,7942299.80712,25621,458439.94,3523320.12461,0 +1610722800000,7.624,7.633,7.114,7.228,1199834.92,1610726399999,8870187.96623,36736,505985.99,3744331.69118,0 +1610726400000,7.227,7.548,6.734,7.516,1874340.11,1610729999999,13525494.37794,44694,883997.25,6402828.73235,0 +1610730000000,7.510,7.552,7.240,7.429,796709.66,1610733599999,5897892.81378,20395,386073.60,2862350.20585,0 +1610733600000,7.423,7.805,7.402,7.571,1057788.75,1610737199999,8040237.03964,30573,527818.44,4014841.22851,0 +1610737200000,7.573,7.738,7.483,7.556,490346.47,1610740799999,3741250.88723,14320,227094.17,1733985.88359,0 +1610740800000,7.552,7.711,7.404,7.690,647761.05,1610744399999,4869795.40116,14846,292594.58,2201605.08051,0 +1610744400000,7.689,8.199,7.684,8.031,817325.92,1610747999999,6491658.65612,30314,430756.88,3423865.39037,0 +1610748000000,8.030,8.300,7.849,8.152,612365.49,1610751599999,4929869.79087,15946,295030.79,2376780.90337,0 +1610751600000,8.148,8.310,7.905,7.909,759601.36,1610755199999,6136322.39721,15934,337908.06,2733889.08390,0 +1610755200000,7.909,8.437,7.862,8.429,1142938.74,1610758799999,9280894.91741,26362,599867.06,4878519.83982,0 +1610758800000,8.430,8.460,8.026,8.052,810170.65,1610762399999,6647217.10473,18233,326502.03,2681509.48915,0 +1610762400000,8.052,8.242,7.670,7.763,831315.36,1610765999999,6592369.90487,19617,344351.24,2731948.67783,0 +1610766000000,7.767,7.992,7.739,7.960,435358.23,1610769599999,3429816.87287,9336,218738.34,1724428.46294,0 +1610769600000,7.960,8.185,7.878,8.024,584890.92,1610773199999,4696793.96370,14233,290485.65,2335170.34860,0 +1610773200000,8.020,8.053,7.533,7.778,621778.52,1610776799999,4822986.36843,16631,276742.43,2149531.14393,0 +1610776800000,7.777,7.921,7.770,7.906,389433.33,1610780399999,3062175.52589,7911,164027.42,1290207.76885,0 +1610780400000,7.906,8.221,7.862,8.094,488823.41,1610783999999,3933447.17952,13165,221840.48,1785307.49210,0 +1610784000000,8.099,8.298,7.948,8.227,600598.20,1610787599999,4874860.22368,13905,301331.62,2449455.10476,0 +1610787600000,8.225,8.313,8.024,8.243,606699.54,1610791199999,4963535.36307,13714,286273.77,2344769.63271,0 +1610791200000,8.246,8.977,8.133,8.963,1683633.62,1610794799999,14370916.83682,44424,821537.57,7020923.74109,0 +1610794800000,8.954,9.010,8.553,8.723,1334784.62,1610798399999,11665618.31393,27836,565869.79,4945403.47577,0 +1610798400000,8.723,8.729,8.232,8.571,1342802.62,1610801999999,11375389.45720,26855,586674.82,4974137.50562,0 +1610802000000,8.574,8.727,8.413,8.486,648352.20,1610805599999,5564196.70564,15407,274455.94,2357777.60361,0 +1610805600000,8.485,9.000,8.430,8.777,927635.33,1610809199999,8075459.42156,23237,421386.60,3673039.21732,0 +1610809200000,8.784,9.640,8.779,9.184,2239136.84,1610812799999,20767394.32335,52538,1060651.59,9837705.44362,0 +1610812800000,9.187,9.371,8.812,9.020,1127656.20,1610816399999,10181720.89177,25655,505252.79,4567480.58959,0 +1610816400000,9.024,9.205,8.873,8.980,566787.31,1610819999999,5114642.50794,15782,264451.94,2387078.20184,0 +1610820000000,8.978,9.082,8.580,8.634,696339.61,1610823599999,6177822.60302,16803,251916.77,2242128.05815,0 +1610823600000,8.629,8.961,8.592,8.934,615097.51,1610827199999,5427207.98393,17668,295480.78,2605150.41045,0 +1610827200000,8.934,9.298,8.860,9.053,736280.37,1610830799999,6668119.34153,20057,354520.31,3208875.43730,0 +1610830800000,9.057,9.064,8.611,8.741,704124.96,1610834399999,6206023.26782,17241,297716.39,2623194.13407,0 +1610834400000,8.754,9.000,8.378,8.938,647634.61,1610837999999,5632026.76603,18931,335715.68,2926318.34555,0 +1610838000000,8.937,9.200,8.725,9.048,574093.71,1610841599999,5151785.80421,18129,266438.51,2393016.19039,0 +1610841600000,9.046,9.236,8.582,9.230,1061608.72,1610845199999,9449505.93983,25224,515371.54,4591262.37581,0 +1610845200000,9.225,9.231,8.813,8.991,462538.64,1610848799999,4150723.05091,11298,204709.33,1836656.65033,0 +1610848800000,8.985,8.997,8.741,8.792,330323.85,1610852399999,2921640.28201,7428,120795.32,1068350.19429,0 +1610852400000,8.796,8.899,8.637,8.753,372393.22,1610855999999,3259842.72235,8272,170412.70,1492924.40388,0 +1610856000000,8.754,8.958,8.520,8.610,436945.90,1610859599999,3821147.50954,11251,202701.92,1777239.30068,0 +1610859600000,8.607,8.687,8.395,8.436,578141.65,1610863199999,4926790.94581,14664,283573.17,2419076.89652,0 +1610863200000,8.436,8.597,8.265,8.492,451182.72,1610866799999,3787970.16395,16285,196920.73,1655664.94907,0 +1610866800000,8.492,8.564,8.027,8.206,697293.65,1610870399999,5761461.49369,19357,305266.31,2525630.75126,0 +1610870400000,8.207,8.293,8.021,8.201,621457.90,1610873999999,5062778.74268,15956,290315.96,2366429.86921,0 +1610874000000,8.197,8.410,8.101,8.172,677926.55,1610877599999,5616657.21110,15010,322103.65,2670898.44001,0 +1610877600000,8.170,8.500,8.027,8.425,503532.33,1610881199999,4189873.07115,12946,230973.62,1923499.63418,0 +1610881200000,8.422,8.771,8.404,8.657,520033.50,1610884799999,4474066.67800,15534,242431.41,2086728.27088,0 +1610884800000,8.656,8.681,8.298,8.367,488657.09,1610888399999,4156647.93514,12870,178818.42,1524060.73193,0 +1610888400000,8.371,8.536,8.221,8.239,346086.41,1610891999999,2905898.21451,9581,164970.59,1386948.85228,0 +1610892000000,8.239,8.438,8.196,8.288,297193.59,1610895599999,2467783.19717,8862,140724.98,1169094.95181,0 +1610895600000,8.281,8.640,8.273,8.579,356678.95,1610899199999,3030444.57134,10438,177658.78,1509703.84674,0 +1610899200000,8.584,8.591,8.325,8.449,526128.76,1610902799999,4438694.69480,10851,219867.07,1853416.25964,0 +1610902800000,8.449,8.539,8.324,8.511,221659.92,1610906399999,1866815.65163,6618,101919.48,859086.19870,0 +1610906400000,8.508,8.545,8.417,8.423,153614.70,1610909999999,1304277.83271,4240,87603.71,744201.38467,0 +1610910000000,8.432,8.857,8.430,8.789,689383.88,1610913599999,5999335.55621,17865,380591.18,3310665.56032,0 +1610913600000,8.790,8.874,8.716,8.846,328849.55,1610917199999,2893147.35926,10649,145287.00,1278754.88269,0 +1610917200000,8.846,8.875,8.610,8.811,236472.85,1610920799999,2064354.87347,10164,109786.25,958969.03182,0 +1610920800000,8.811,8.833,8.483,8.582,428717.50,1610924399999,3700541.33272,10335,178002.37,1538312.26690,0 +1610924400000,8.582,8.704,8.489,8.555,177803.20,1610927999999,1532016.62845,7611,79517.88,686051.44940,0 +1610928000000,8.552,9.095,8.550,9.027,697862.01,1610931599999,6184241.10160,18672,386158.76,3424419.54594,0 +1610931600000,9.021,9.347,8.971,9.102,735444.46,1610935199999,6752044.14587,18061,357196.27,3279764.35164,0 +1610935200000,9.095,9.309,8.892,8.916,430670.38,1610938799999,3925452.16366,10770,175439.68,1603059.05082,0 +1610938800000,8.914,8.967,8.564,8.693,581453.22,1610942399999,5064903.40720,17265,241674.24,2105411.44680,0 +1610942400000,8.691,8.826,8.643,8.802,271955.32,1610945999999,2376490.48371,7816,135236.44,1182260.98364,0 +1610946000000,8.802,9.355,8.773,9.260,868828.56,1610949599999,7892451.91405,26311,461792.86,4195796.89564,0 +1610949600000,9.253,9.468,9.048,9.463,658200.81,1610953199999,6068161.13093,19483,340716.92,3146556.01075,0 +1610953200000,9.462,9.583,9.201,9.315,708084.39,1610956799999,6632806.38262,18741,330567.58,3094923.78470,0 +1610956800000,9.313,9.339,9.136,9.260,470506.03,1610960399999,4351992.59779,10023,186564.95,1725812.76746,0 +1610960400000,9.260,9.309,9.071,9.101,393896.86,1610963999999,3611038.59182,9237,168205.04,1541837.62534,0 +1610964000000,9.103,9.181,9.042,9.107,200106.61,1610967599999,1822840.22419,6527,101498.46,925510.11616,0 +1610967600000,9.105,9.150,8.873,9.112,395018.63,1610971199999,3553428.14839,13335,173391.63,1561895.22825,0 +1610971200000,9.112,9.143,8.604,8.625,499059.70,1610974799999,4436092.34280,15326,166067.09,1481480.16466,0 +1610974800000,8.625,8.944,8.616,8.809,325248.20,1610978399999,2871822.56558,10075,170536.15,1505285.11238,0 +1610978400000,8.808,9.050,8.783,8.953,348704.44,1610981999999,3111157.54208,9324,165128.62,1474777.08808,0 +1610982000000,8.958,9.058,8.896,8.991,353549.18,1610985599999,3180361.42374,8454,185129.27,1665621.24600,0 +1610985600000,8.991,9.050,8.812,8.957,252822.16,1610989199999,2255176.40803,7291,129341.53,1154118.87098,0 +1610989200000,8.956,9.035,8.790,8.910,276498.99,1610992799999,2458520.28696,8716,149190.33,1326050.33482,0 +1610992800000,8.908,9.511,8.843,9.364,884972.41,1610996399999,8204171.06940,23900,452595.04,4185139.82973,0 +1610996400000,9.349,9.690,9.266,9.659,582669.87,1610999999999,5488652.84969,17476,330757.11,3118766.10204,0 +1611000000000,9.655,9.879,9.550,9.643,965236.41,1611003599999,9388278.94029,31906,468341.89,4557868.52547,0 +1611003600000,9.645,9.694,9.426,9.523,494907.61,1611007199999,4734446.89829,13271,240538.58,2302173.30890,0 +1611007200000,9.521,9.618,9.452,9.531,226893.31,1611010799999,2163265.16057,6648,112753.52,1075483.71494,0 +1611010800000,9.531,9.612,9.382,9.570,206465.70,1611014399999,1956799.02140,6943,105381.79,1000065.92045,0 +1611014400000,9.572,10.219,9.518,10.069,902859.00,1611017999999,8945199.15517,36143,460573.64,4563314.18690,0 +1611018000000,10.075,10.196,9.514,9.611,968920.70,1611021599999,9487177.87682,23536,394006.98,3859801.69655,0 +1611021600000,9.611,9.730,9.507,9.515,336109.38,1611025199999,3233264.43475,9873,167322.83,1611550.81735,0 +1611025200000,9.509,9.636,9.465,9.564,208814.10,1611028799999,1994553.32081,7140,90993.19,869689.31850,0 +1611028800000,9.562,9.653,9.227,9.335,371805.70,1611032399999,3500563.72352,13948,127811.76,1206276.48295,0 +1611032400000,9.337,9.543,9.312,9.322,255764.24,1611035999999,2414794.52305,7976,133130.49,1256654.07559,0 +1611036000000,9.321,9.429,9.255,9.391,232707.46,1611039599999,2173461.81371,6382,108760.43,1016278.68171,0 +1611039600000,9.395,9.483,9.363,9.382,187056.91,1611043199999,1763074.03250,4557,78521.95,739756.82813,0 +1611043200000,9.381,9.650,9.260,9.607,345787.43,1611046799999,3272811.52079,9067,172006.81,1629327.58295,0 +1611046800000,9.607,9.669,9.453,9.505,231457.27,1611050399999,2211689.09118,6419,101473.83,970689.06198,0 +1611050400000,9.517,9.528,9.350,9.430,194769.63,1611053999999,1838358.30948,5641,77209.29,729401.60786,0 +1611054000000,9.434,9.470,9.284,9.307,158076.90,1611057599999,1483273.07280,5368,53872.43,506391.91581,0 +1611057600000,9.308,9.394,9.248,9.292,225500.44,1611061199999,2098930.42056,6654,103804.47,966814.12438,0 +1611061200000,9.296,9.483,9.292,9.451,194748.80,1611064799999,1828954.88700,6221,105677.57,993227.91176,0 +1611064800000,9.454,9.458,9.133,9.222,346387.40,1611068399999,3213625.83322,11953,145904.60,1355826.67006,0 +1611068400000,9.222,9.265,9.060,9.265,263892.36,1611071999999,2419618.57105,10278,125764.49,1154299.78800,0 +1611072000000,9.261,9.296,9.101,9.209,234198.16,1611075599999,2152662.34618,6784,96327.42,885935.36622,0 +1611075600000,9.208,9.238,9.121,9.173,95224.15,1611079199999,874953.03039,3752,41999.86,385834.34772,0 +1611079200000,9.168,9.170,8.932,8.943,312545.79,1611082799999,2831027.45533,9726,128055.84,1162026.70834,0 +1611082800000,8.947,9.117,8.844,8.986,251657.64,1611086399999,2258648.27899,9316,110673.12,995161.73042,0 +1611086400000,8.989,9.336,8.892,9.284,272585.10,1611089999999,2492722.92047,10668,145425.85,1331138.05048,0 +1611090000000,9.289,9.346,9.202,9.295,158933.42,1611093599999,1474994.77120,5750,74336.61,689758.80375,0 +1611093600000,9.288,9.400,9.164,9.277,172446.84,1611097199999,1600567.77422,6623,78421.13,727899.86386,0 +1611097200000,9.273,9.283,8.875,8.900,185949.65,1611100799999,1685783.20372,7111,66991.03,607619.67578,0 +1611100800000,8.903,9.504,8.700,9.495,525941.36,1611104399999,4779860.46999,17023,265133.11,2416667.11322,0 +1611104400000,9.484,9.502,9.195,9.334,342349.31,1611107999999,3197548.52649,11739,166021.58,1549843.75606,0 +1611108000000,9.334,9.479,9.127,9.463,266856.98,1611111599999,2480923.05862,10565,125288.89,1164967.73339,0 +1611111600000,9.461,9.471,8.958,8.990,412346.12,1611115199999,3795264.21854,12892,179983.21,1657416.86655,0 +1611115200000,8.981,9.116,8.808,9.037,301715.57,1611118799999,2707743.60937,11152,139125.45,1250338.97920,0 +1611118800000,9.036,9.117,8.905,9.092,163300.07,1611122399999,1473762.68175,6481,76245.62,688673.06672,0 +1611122400000,9.090,9.102,8.911,8.920,163247.68,1611125999999,1471270.24684,5636,61700.00,556586.27995,0 +1611126000000,8.920,9.234,8.900,9.098,307825.17,1611129599999,2806208.88105,8442,155097.56,1415076.01413,0 +1611129600000,9.089,9.132,8.930,8.982,304500.32,1611133199999,2743709.56608,8716,148487.39,1337251.84063,0 +1611133200000,8.982,9.006,8.449,8.529,515540.94,1611136799999,4483300.87377,23899,194861.58,1694003.70710,0 +1611136800000,8.526,8.540,8.209,8.411,810958.04,1611140399999,6784040.98071,18698,357201.34,2988871.56268,0 +1611140400000,8.413,8.451,8.016,8.171,500968.25,1611143999999,4099659.36225,16644,227452.53,1863840.32241,0 +1611144000000,8.167,8.289,8.009,8.246,397586.40,1611147599999,3254628.92880,10114,209099.47,1712199.61500,0 +1611147600000,8.245,8.450,8.082,8.449,477700.40,1611151199999,3951797.76003,11430,252881.18,2090702.92653,0 +1611151200000,8.449,8.471,8.321,8.377,267857.06,1611154799999,2249933.87643,6928,115759.72,972834.02271,0 +1611154800000,8.378,8.471,8.100,8.134,292418.37,1611158399999,2421565.04523,8054,121700.66,1009535.70175,0 +1611158400000,8.135,8.497,7.950,8.496,719640.24,1611161999999,5950456.27488,16127,340079.88,2812348.33949,0 +1611162000000,8.482,8.580,8.353,8.560,168622.04,1611165599999,1427925.67771,8473,83380.45,706745.81611,0 +1611165600000,8.559,8.650,8.517,8.650,133957.77,1611169199999,1148537.91157,6305,68562.67,588004.45523,0 +1611169200000,8.649,8.776,8.554,8.773,229481.45,1611172799999,1985173.61300,8775,116883.37,1011770.23783,0 +1611172800000,8.773,8.916,8.666,8.755,259392.62,1611176399999,2285374.64486,11941,114941.62,1012911.16947,0 +1611176400000,8.760,8.801,8.567,8.667,197780.27,1611179999999,1710344.46828,9018,87012.95,752439.95896,0 +1611180000000,8.667,8.837,8.571,8.803,115376.87,1611183599999,1005470.37254,4741,57166.37,498987.65142,0 +1611183600000,8.805,8.931,8.669,8.915,217754.84,1611187199999,1924548.12148,8025,113634.03,1005876.82140,0 +1611187200000,8.917,8.980,8.679,8.788,223132.51,1611190799999,1967580.11383,7531,90366.60,797270.77397,0 +1611190800000,8.784,8.833,8.640,8.705,150499.93,1611194399999,1312833.98253,5668,60242.75,525821.35295,0 +1611194400000,8.704,8.735,8.500,8.548,177017.40,1611197999999,1520506.42817,8898,74556.04,640470.49132,0 +1611198000000,8.545,8.632,8.331,8.490,328998.23,1611201599999,2777969.85225,10305,140941.25,1191648.03087,0 +1611201600000,8.492,8.613,8.266,8.307,239359.74,1611205199999,2023528.90223,11862,109515.77,927364.50984,0 +1611205200000,8.301,8.476,8.273,8.471,198499.84,1611208799999,1661047.15949,6321,98652.87,825683.98171,0 +1611208800000,8.475,8.527,8.420,8.491,93692.65,1611212399999,795219.49264,3943,42816.91,363629.93131,0 +1611212400000,8.496,8.553,8.411,8.443,99178.47,1611215999999,840414.21847,4052,42941.32,364073.74448,0 +1611216000000,8.448,8.455,7.988,8.025,581422.64,1611219599999,4747100.96338,14060,211053.18,1728837.60518,0 +1611219600000,8.027,8.155,7.800,8.043,649584.97,1611223199999,5195342.52907,16575,312042.31,2499144.84388,0 +1611223200000,8.046,8.234,7.900,8.123,311744.41,1611226799999,2514786.91890,10211,156055.22,1259295.65869,0 +1611226800000,8.116,8.148,7.980,8.005,230629.95,1611230399999,1857986.98625,8263,122332.01,986398.47705,0 +1611230400000,8.003,8.268,7.741,8.213,438975.02,1611233999999,3507400.70876,13368,220331.99,1762781.13501,0 +1611234000000,8.214,8.289,8.097,8.124,202121.85,1611237599999,1658482.34772,6881,96215.56,790057.51069,0 +1611237600000,8.123,8.195,7.859,7.890,422538.67,1611241199999,3380221.87793,11636,209931.40,1680138.77133,0 +1611241200000,7.890,8.057,7.842,7.934,302640.47,1611244799999,2409977.39415,9755,151702.83,1208799.30975,0 +1611244800000,7.937,8.181,7.802,7.844,333680.30,1611248399999,2667547.59687,10956,155435.46,1242984.81663,0 +1611248400000,7.839,7.926,7.658,7.776,305295.67,1611251999999,2378829.57419,10334,133545.82,1041684.96337,0 +1611252000000,7.779,7.893,7.664,7.858,158469.00,1611255599999,1232108.63997,5581,83040.52,645738.27684,0 +1611255600000,7.858,8.036,7.801,7.997,142081.23,1611259199999,1129394.62547,5038,79713.80,634096.99162,0 +1611259200000,8.004,8.020,7.845,7.850,158583.82,1611262799999,1255622.73249,4837,55809.08,442116.65480,0 +1611262800000,7.847,7.976,7.678,7.686,201041.42,1611266399999,1574212.88504,7216,104085.19,814476.25853,0 +1611266400000,7.688,7.698,7.069,7.271,969113.73,1611269999999,7087272.24990,39507,392370.47,2862787.08938,0 +1611270000000,7.272,7.394,7.110,7.167,395535.08,1611273599999,2881986.02295,11219,197265.88,1438862.69208,0 +1611273600000,7.166,7.175,6.600,6.830,935684.31,1611277199999,6434172.25173,32715,402775.07,2771660.46501,0 +1611277200000,6.832,7.287,6.817,7.249,457854.25,1611280799999,3226662.21185,14120,241073.73,1699650.91394,0 +1611280800000,7.247,7.379,7.105,7.350,372413.49,1611284399999,2714665.57954,13114,177297.25,1293619.62904,0 +1611284400000,7.356,7.467,7.164,7.464,195575.05,1611287999999,1428577.09799,9601,96213.56,703705.57881,0 +1611288000000,7.462,7.616,7.431,7.452,264624.21,1611291599999,1989644.52503,11898,116862.51,878923.80562,0 +1611291600000,7.453,7.617,7.336,7.546,171048.65,1611295199999,1279692.31418,6533,78700.06,589086.12641,0 +1611295200000,7.549,7.648,7.464,7.505,152150.81,1611298799999,1150287.44796,6727,69527.03,526178.84085,0 +1611298800000,7.504,7.602,7.301,7.377,221780.31,1611302399999,1642968.20065,7919,100752.68,746617.79796,0 +1611302400000,7.373,7.482,7.226,7.458,263389.79,1611305999999,1935738.80675,8054,125684.10,924347.25889,0 +1611306000000,7.456,7.618,7.378,7.539,238040.43,1611309599999,1788475.05776,7978,132689.54,996679.45654,0 +1611309600000,7.539,7.754,7.514,7.730,252960.38,1611313199999,1924052.13306,11692,123985.82,943622.18730,0 +1611313200000,7.725,7.772,7.627,7.706,229093.18,1611316799999,1763303.78627,7862,107987.10,831603.20863,0 +1611316800000,7.713,8.058,7.713,7.980,422570.60,1611320399999,3345481.84588,13644,201766.87,1597743.52966,0 +1611320400000,7.982,8.315,7.864,8.275,449288.79,1611323999999,3670378.78326,15166,236024.15,1928884.17378,0 +1611324000000,8.272,8.400,8.210,8.257,312141.99,1611327599999,2591743.24998,9988,141630.68,1176399.99057,0 +1611327600000,8.262,8.310,8.144,8.246,251518.31,1611331199999,2067475.38186,7037,110392.08,908944.27959,0 +1611331200000,8.243,8.471,8.098,8.199,668944.39,1611334799999,5541819.92020,14598,289722.12,2401173.59317,0 +1611334800000,8.200,8.368,8.136,8.270,202807.71,1611338399999,1672504.62190,6764,93228.85,769281.11635,0 +1611338400000,8.265,8.441,8.226,8.304,310374.68,1611341999999,2590058.36088,8818,155979.70,1303089.82147,0 +1611342000000,8.309,8.417,8.291,8.370,91254.23,1611345599999,762615.89264,3539,46234.47,386560.60826,0 +1611345600000,8.363,8.391,8.250,8.277,176703.54,1611349199999,1472119.02283,5362,73432.29,611925.42724,0 +1611349200000,8.274,8.394,8.170,8.203,167518.42,1611352799999,1386058.98615,5847,62142.83,514848.50550,0 +1611352800000,8.203,8.310,7.963,7.987,250149.06,1611356399999,2031449.75374,10200,99133.39,806719.70011,0 +1611356400000,7.988,8.134,7.958,7.988,226246.40,1611359999999,1822522.27275,6876,114013.72,919467.84728,0 +1611360000000,7.988,8.269,7.850,8.221,496278.89,1611363599999,3991281.51742,18308,243983.88,1963396.98477,0 +1611363600000,8.221,8.317,8.124,8.236,270356.84,1611367199999,2222206.19090,10599,143388.71,1179563.42623,0 +1611367200000,8.236,8.341,8.160,8.221,158555.77,1611370799999,1309310.76786,7151,77352.84,639235.61148,0 +1611370800000,8.223,8.367,8.188,8.330,148143.64,1611374399999,1224982.11676,6230,62640.71,518188.14741,0 +1611374400000,8.330,8.463,8.262,8.350,210741.12,1611377999999,1766751.80969,10667,97869.75,820271.49965,0 +1611378000000,8.346,8.425,8.259,8.399,207996.14,1611381599999,1737961.80681,7619,103421.14,864518.16533,0 +1611381600000,8.395,8.688,8.380,8.561,472899.53,1611385199999,4047621.91224,14415,226404.93,1937414.19139,0 +1611385200000,8.564,8.692,8.471,8.607,234515.55,1611388799999,2014927.56024,7387,116708.05,1003622.32177,0 +1611388800000,8.599,8.632,8.504,8.550,186581.40,1611392399999,1598410.94631,5120,86358.26,740055.25996,0 +1611392400000,8.555,8.610,8.356,8.448,244683.71,1611395999999,2075650.56102,6703,102832.60,873891.81364,0 +1611396000000,8.444,8.454,8.160,8.254,407931.78,1611399599999,3375228.99895,12638,160360.01,1326288.64077,0 +1611399600000,8.251,8.339,8.019,8.107,369283.22,1611403199999,3010847.58364,16442,161448.30,1316886.90900,0 +1611403200000,8.100,8.257,8.070,8.092,246771.11,1611406799999,2015374.58643,9792,119262.86,975143.27494,0 +1611406800000,8.100,8.318,8.004,8.223,276541.94,1611410399999,2266079.77329,10870,147088.27,1206153.39012,0 +1611410400000,8.220,8.286,8.085,8.167,218603.66,1611413999999,1785925.31317,6678,112794.55,922194.92189,0 +1611414000000,8.166,8.356,8.131,8.253,200074.91,1611417599999,1656233.07346,7142,94149.59,779728.04029,0 +1611417600000,8.258,8.500,8.176,8.414,314931.75,1611421199999,2635900.52380,11015,159860.56,1338305.74136,0 +1611421200000,8.412,8.629,8.312,8.552,355471.49,1611424799999,3020149.54411,14405,173403.21,1473366.80725,0 +1611424800000,8.549,8.639,8.449,8.518,226883.54,1611428399999,1938073.47777,6377,112589.67,962449.68512,0 +1611428400000,8.517,8.586,8.509,8.558,94842.66,1611431999999,811508.74365,3342,48908.85,418443.05500,0 +1611432000000,8.571,8.589,8.436,8.487,118377.65,1611435599999,1006354.87319,4355,47016.79,399944.92915,0 +1611435600000,8.491,8.586,8.349,8.424,272460.64,1611439199999,2306638.42439,8943,123825.73,1049399.23660,0 +1611439200000,8.426,8.452,8.248,8.297,180028.32,1611442799999,1501987.76409,7598,72538.18,606270.80320,0 +1611442800000,8.294,8.399,8.242,8.344,190350.55,1611446399999,1583131.40495,5989,103751.48,864089.76702,0 +1611446400000,8.344,8.467,8.233,8.377,179050.12,1611449999999,1497729.23538,7222,95944.62,803015.25178,0 +1611450000000,8.385,8.500,8.339,8.414,95186.17,1611453599999,803230.92857,4696,46642.92,393701.22958,0 +1611453600000,8.419,8.666,8.389,8.629,187323.60,1611457199999,1601851.12300,12115,97692.99,835965.32543,0 +1611457200000,8.629,8.660,8.477,8.551,220227.29,1611460799999,1884374.32307,7907,90712.99,776773.98990,0 +1611460800000,8.551,8.802,8.533,8.711,325000.36,1611464399999,2833589.00134,9506,163235.72,1422674.94491,0 +1611464400000,8.714,8.761,8.642,8.660,170798.65,1611467999999,1483800.71445,4065,58585.09,509159.92208,0 +1611468000000,8.665,8.687,8.536,8.549,121092.15,1611471599999,1040001.03595,4421,54624.80,469352.63414,0 +1611471600000,8.547,8.592,8.406,8.506,150509.32,1611475199999,1277893.34283,7226,65002.71,552717.05807,0 +1611475200000,8.511,8.559,8.336,8.461,392016.84,1611478799999,3305265.73349,9860,150810.81,1273073.70087,0 +1611478800000,8.462,8.552,8.454,8.532,78981.73,1611482399999,672576.91304,3141,41310.82,351877.29625,0 +1611482400000,8.540,8.669,8.469,8.619,193909.73,1611485999999,1661139.84888,5830,80514.64,690858.77096,0 +1611486000000,8.619,8.635,8.557,8.610,100589.89,1611489599999,864780.44858,3659,41683.51,358507.04042,0 +1611489600000,8.611,8.643,8.294,8.377,290553.48,1611493199999,2449359.45163,9513,103782.26,874925.91203,0 +1611493200000,8.376,8.446,8.279,8.392,193068.91,1611496799999,1617650.44481,9053,95880.40,804381.90210,0 +1611496800000,8.388,8.493,8.287,8.322,158278.07,1611500399999,1329735.58298,7475,70829.66,595942.34946,0 +1611500400000,8.323,8.451,8.293,8.360,112025.45,1611503999999,938349.09085,4248,51861.61,434302.10495,0 +1611504000000,8.360,8.415,8.111,8.181,348422.90,1611507599999,2858590.81829,10757,130602.30,1072538.51121,0 +1611507600000,8.181,8.224,8.009,8.157,445471.81,1611511199999,3610475.79508,13182,189338.83,1535034.72675,0 +1611511200000,8.157,8.191,8.120,8.175,85028.86,1611514799999,693426.55772,3400,44721.83,364928.91328,0 +1611514800000,8.174,8.195,7.868,7.983,292796.90,1611518399999,2343273.38152,10170,121021.57,969808.68924,0 +1611518400000,7.980,8.125,7.933,8.108,137851.00,1611521999999,1106605.73258,4293,49588.26,398733.48912,0 +1611522000000,8.105,8.192,8.081,8.181,126904.22,1611525599999,1034007.63121,3759,64142.86,522872.96449,0 +1611525600000,8.180,8.239,8.116,8.219,82187.88,1611529199999,672734.98323,4036,42527.58,348649.97355,0 +1611529200000,8.224,8.260,8.133,8.254,102237.71,1611532799999,838384.52994,4028,49205.98,403952.28853,0 +1611532800000,8.250,8.394,8.239,8.270,210411.05,1611536399999,1746175.01105,11093,97405.94,808946.16419,0 +1611536400000,8.269,8.403,8.197,8.344,123442.81,1611539999999,1023756.78272,5297,63493.84,527333.82537,0 +1611540000000,8.346,8.403,8.310,8.353,111335.66,1611543599999,929699.03587,4389,53614.51,447955.60243,0 +1611543600000,8.348,8.568,8.290,8.528,227694.87,1611547199999,1917513.97244,9411,136529.46,1151043.24736,0 +1611547200000,8.526,8.554,8.349,8.391,243274.55,1611550799999,2053704.64766,8252,112413.23,949186.77773,0 +1611550800000,8.391,8.427,8.355,8.379,93564.22,1611554399999,785430.76321,4861,49804.73,418295.38369,0 +1611554400000,8.377,8.436,8.309,8.378,152220.67,1611557999999,1273725.76809,6345,78256.64,655404.26295,0 +1611558000000,8.382,8.398,8.233,8.301,168056.16,1611561599999,1394939.62246,8726,59988.17,498120.80756,0 +1611561600000,8.302,8.355,8.249,8.333,107803.00,1611565199999,895681.14648,4131,58580.65,486899.16974,0 +1611565200000,8.338,8.343,8.100,8.158,238088.82,1611568799999,1956060.21393,8852,107104.05,880223.18424,0 +1611568800000,8.150,8.306,8.081,8.270,210474.93,1611572399999,1727574.03023,6596,125851.66,1034208.62377,0 +1611572400000,8.267,8.340,8.241,8.293,132877.47,1611575999999,1101963.65710,4820,61756.96,512284.78211,0 +1611576000000,8.297,8.439,8.259,8.401,170822.37,1611579599999,1427982.53250,6693,87016.23,727998.41607,0 +1611579600000,8.400,8.423,8.222,8.272,188915.19,1611583199999,1569610.60373,6189,64834.29,539005.46656,0 +1611583200000,8.272,8.278,8.157,8.203,111266.85,1611586799999,913896.63548,4127,42481.21,348929.82161,0 +1611586800000,8.203,8.337,8.160,8.310,91178.03,1611590399999,752139.83353,3892,52556.95,433603.05934,0 +1611590400000,8.305,8.321,8.090,8.183,145120.49,1611593999999,1187036.18875,6293,63707.41,520917.87835,0 +1611594000000,8.187,8.248,8.124,8.163,76619.56,1611597599999,627566.77536,4108,33359.89,273318.79270,0 +1611597600000,8.162,8.202,8.020,8.104,139196.34,1611601199999,1128718.67492,7004,59071.65,479045.01649,0 +1611601200000,8.098,8.148,8.043,8.084,81858.03,1611604799999,662443.39911,4615,37436.36,302966.04821,0 +1611604800000,8.080,8.085,7.896,7.982,173949.61,1611608399999,1388934.23277,7680,69821.05,558029.93536,0 +1611608400000,7.983,7.983,7.729,7.880,287777.98,1611611999999,2253552.24794,9242,109454.56,858132.60475,0 +1611612000000,7.880,7.887,7.661,7.819,200076.66,1611615599999,1556419.82553,6434,88646.26,690638.66982,0 +1611615600000,7.811,7.859,7.688,7.743,215524.77,1611619199999,1676776.05452,5973,101753.47,792413.00360,0 +1611619200000,7.742,7.944,7.631,7.893,288269.28,1611622799999,2252036.27567,7798,132023.58,1033528.16292,0 +1611622800000,7.895,7.965,7.799,7.962,106615.89,1611626399999,840085.18951,4744,47907.99,377865.42973,0 +1611626400000,7.960,7.962,7.842,7.877,100121.84,1611629999999,790269.31314,3689,50021.36,394997.79049,0 +1611630000000,7.872,7.897,7.547,7.600,218792.92,1611633599999,1682707.92348,7478,79853.49,614323.53589,0 +1611633600000,7.602,7.748,7.585,7.725,134948.02,1611637199999,1033590.39807,4289,69533.00,532636.83712,0 +1611637200000,7.718,7.763,7.677,7.742,78227.68,1611640799999,604273.97709,2699,32822.99,253476.62604,0 +1611640800000,7.746,7.747,7.603,7.656,119672.22,1611644399999,918319.47854,4049,51270.82,393486.63293,0 +1611644400000,7.656,7.856,7.580,7.839,151632.63,1611647999999,1166813.85033,6241,78657.84,606111.82858,0 +1611648000000,7.834,7.868,7.744,7.829,80990.67,1611651599999,632505.32537,3548,31197.94,243701.28765,0 +1611651600000,7.831,7.831,7.566,7.592,127678.21,1611655199999,977762.67677,5136,50729.45,388223.00201,0 +1611655200000,7.597,7.779,7.594,7.765,97693.28,1611658799999,750893.16212,4046,45909.13,352886.61753,0 +1611658800000,7.765,7.767,7.650,7.680,89165.53,1611662399999,686233.85319,3522,46048.80,354307.37537,0 +1611662400000,7.679,7.707,7.462,7.504,161437.52,1611665999999,1222477.10170,6947,72629.33,550593.81556,0 +1611666000000,7.505,7.586,7.469,7.542,110326.31,1611669599999,829849.87292,4517,57945.14,435803.67466,0 +1611669600000,7.542,7.597,7.377,7.451,164645.16,1611673199999,1231221.91716,6678,73860.23,552640.08025,0 +1611673200000,7.453,7.576,7.446,7.534,139453.70,1611676799999,1047825.48450,4339,75995.60,570819.47041,0 +1611676800000,7.535,7.642,7.432,7.638,190180.42,1611680399999,1436363.47180,6141,103280.01,780030.60805,0 +1611680400000,7.638,7.697,7.600,7.665,103261.62,1611683999999,790222.04604,4198,49137.64,376223.52216,0 +1611684000000,7.668,7.807,7.609,7.766,202483.18,1611687599999,1563634.11559,7060,117369.48,906856.54321,0 +1611687600000,7.761,7.891,7.745,7.817,169419.20,1611691199999,1322992.83789,7223,90681.31,708498.59173,0 +1611691200000,7.822,7.855,7.690,7.743,107244.96,1611694799999,832392.04088,4322,48023.65,373136.66481,0 +1611694800000,7.741,7.771,7.623,7.646,109154.09,1611698399999,841002.50513,3996,41913.37,323211.60582,0 +1611698400000,7.641,7.716,7.601,7.710,95816.19,1611701999999,733856.15144,3498,46172.43,353935.80055,0 +1611702000000,7.708,7.803,7.699,7.743,137265.35,1611705599999,1064382.71909,4330,64544.82,500656.77268,0 +1611705600000,7.742,7.748,7.478,7.570,226796.44,1611709199999,1719859.61994,7245,87970.02,667910.89153,0 +1611709200000,7.570,7.588,7.450,7.470,112021.83,1611712799999,841028.37369,4510,50116.78,376445.82612,0 +1611712800000,7.474,7.501,7.325,7.370,165433.44,1611716399999,1226275.10310,5816,82012.09,608460.96433,0 +1611716400000,7.370,7.462,7.344,7.363,104637.54,1611719999999,774275.75212,5098,48258.05,357135.44359,0 +1611720000000,7.360,7.438,7.304,7.332,124465.23,1611723599999,916139.02953,4389,51044.75,375742.01752,0 +1611723600000,7.333,7.352,7.233,7.262,126510.99,1611727199999,921345.03545,4811,54010.70,393562.94254,0 +1611727200000,7.262,7.609,7.258,7.532,640153.23,1611730799999,4793404.80587,13352,346359.17,2589839.51572,0 +1611730800000,7.533,7.760,7.502,7.685,339614.63,1611734399999,2593156.25729,10546,178897.56,1365976.21239,0 +1611734400000,7.683,7.683,7.281,7.298,333842.77,1611737999999,2492163.68221,9974,125465.67,936024.33942,0 +1611738000000,7.300,7.512,7.175,7.395,554673.12,1611741599999,4064833.60965,14432,284287.40,2086603.72135,0 +1611741600000,7.398,7.443,7.235,7.294,255723.38,1611745199999,1882912.98156,8446,123579.39,910273.41811,0 +1611745200000,7.298,7.430,7.110,7.133,357641.62,1611748799999,2611928.62386,9662,164014.78,1202002.61378,0 +1611748800000,7.126,7.242,7.072,7.164,302494.75,1611752399999,2162045.62729,8147,130192.55,932197.23990,0 +1611752400000,7.163,7.216,6.955,6.961,327111.15,1611755999999,2318354.07604,10902,138523.49,983659.36041,0 +1611756000000,6.961,6.995,6.772,6.901,432256.91,1611759599999,2976947.36584,13976,200255.43,1379802.47556,0 +1611759600000,6.899,7.084,6.847,7.049,278013.84,1611763199999,1943801.29215,9115,150633.87,1053374.95078,0 +1611763200000,7.051,7.132,6.969,6.987,241228.54,1611766799999,1703892.85639,8160,120621.74,853051.51722,0 +1611766800000,6.991,7.060,6.900,6.973,137230.23,1611770399999,956876.19131,5644,61231.42,427297.41386,0 +1611770400000,6.976,6.981,6.858,6.883,133527.27,1611773999999,923712.11727,5826,64747.53,448012.33365,0 +1611774000000,6.884,7.047,6.881,7.030,186408.33,1611777599999,1305591.27490,5033,92748.50,649683.56931,0 +1611777600000,7.036,7.140,6.991,7.120,122867.86,1611781199999,870584.63272,4592,62153.65,440676.39284,0 +1611781200000,7.125,7.144,7.000,7.032,104445.14,1611784799999,737651.25471,4322,42598.35,300824.34533,0 +1611784800000,7.033,7.090,6.938,7.013,74883.10,1611788399999,525959.70259,4419,37553.24,264016.29848,0 +1611788400000,7.010,7.053,6.944,6.960,117452.35,1611791999999,820352.74639,4817,55460.91,387608.76322,0 +1611792000000,6.960,7.018,6.814,6.996,205145.70,1611795599999,1418207.80269,8357,95892.45,663235.27852,0 +1611795600000,7.001,7.055,6.967,7.050,118592.60,1611799199999,831370.35486,4616,64910.83,455082.40412,0 +1611799200000,7.050,7.119,7.011,7.077,161147.97,1611802799999,1140316.57493,6071,81921.80,580172.03882,0 +1611802800000,7.078,7.252,7.047,7.248,147295.33,1611806399999,1052778.16682,8286,86264.99,616758.97214,0 +1611806400000,7.248,7.403,7.235,7.268,260408.18,1611809999999,1902713.38609,10993,114005.35,833516.43386,0 +1611810000000,7.267,7.439,7.224,7.400,137139.30,1611813599999,1001189.35696,6359,63847.12,466941.52858,0 +1611813600000,7.400,7.516,7.295,7.325,217307.67,1611817199999,1606326.86333,6667,93258.56,689467.51732,0 +1611817200000,7.330,7.348,7.215,7.265,149112.24,1611820799999,1083465.32594,4949,62724.81,456033.53501,0 +1611820800000,7.263,7.297,7.216,7.263,102246.13,1611824399999,742603.33990,3432,53927.61,391864.17502,0 +1611824400000,7.262,7.391,7.160,7.387,177718.45,1611827999999,1291360.97758,6978,86245.83,627764.57220,0 +1611828000000,7.383,7.946,7.346,7.907,999920.74,1611831599999,7702736.54834,27260,523761.68,4035564.86722,0 +1611831600000,7.908,8.560,7.712,8.403,1594132.44,1611835199999,12909813.30430,37680,764841.51,6200950.46840,0 +1611835200000,8.398,8.483,8.067,8.243,1186237.58,1611838799999,9814314.84841,24452,523191.80,4335713.37743,0 +1611838800000,8.244,8.247,8.037,8.166,438701.59,1611842399999,3558896.54100,9640,191818.96,1557775.94234,0 +1611842400000,8.165,8.269,8.011,8.085,463373.46,1611845999999,3768144.72217,10001,184067.43,1499004.10403,0 +1611846000000,8.086,8.268,8.045,8.097,361384.42,1611849599999,2945860.16316,9334,158677.60,1293281.41591,0 +1611849600000,8.098,8.139,7.930,7.997,325148.99,1611853199999,2600749.86785,9656,113079.35,905565.24946,0 +1611853200000,7.996,8.030,7.940,7.962,155186.57,1611856799999,1239393.79129,3880,70200.90,560808.63231,0 +1611856800000,7.961,8.269,7.961,8.190,711373.92,1611860399999,5805997.07194,15336,386446.34,3151910.47887,0 +1611860400000,8.190,8.249,8.065,8.243,404491.83,1611863999999,3301570.04154,8763,189673.04,1548019.25486,0 +1611864000000,8.244,8.371,8.140,8.152,418443.42,1611867599999,3465384.23369,9840,180832.93,1499115.64961,0 +1611867600000,8.154,8.171,8.050,8.073,201395.15,1611871199999,1631689.07211,5108,85369.14,691796.85560,0 +1611871200000,8.072,8.242,8.060,8.101,208015.36,1611874799999,1700480.27223,4858,104862.47,857823.26197,0 +1611874800000,8.104,8.193,8.030,8.052,228045.52,1611878399999,1848447.43241,7416,103294.63,837684.22587,0 +1611878400000,8.052,8.633,8.026,8.213,917723.57,1611881999999,7655412.26918,23356,405453.55,3388385.42816,0 +1611882000000,8.215,8.367,8.190,8.337,224251.42,1611885599999,1852724.53945,7463,121334.56,1002613.28456,0 +1611885600000,8.333,8.383,8.212,8.263,198317.48,1611889199999,1642865.52556,7227,86819.18,719375.96573,0 +1611889200000,8.256,8.268,7.883,7.917,351254.49,1611892799999,2821491.61120,11582,119062.95,956904.70220,0 +1611892800000,7.924,8.007,7.746,7.892,361070.25,1611896399999,2839696.58124,11716,155572.14,1225525.19955,0 +1611896400000,7.892,7.958,7.792,7.865,173640.51,1611899999999,1367534.90765,6615,83019.74,654009.25892,0 +1611900000000,7.870,7.979,7.786,7.837,187148.72,1611903599999,1475845.77341,7506,85356.55,673837.28732,0 +1611903600000,7.841,7.955,7.678,7.855,278379.83,1611907199999,2171004.83597,10677,136627.89,1066589.94572,0 +1611907200000,7.853,8.081,7.746,8.051,376219.40,1611910799999,2976028.74265,12455,181907.46,1441452.88422,0 +1611910800000,8.051,8.091,7.790,7.976,424051.83,1611914399999,3362433.66983,13585,189142.61,1500440.54610,0 +1611914400000,7.976,7.993,7.823,7.941,126269.06,1611917999999,997451.55520,5152,65340.81,516255.97265,0 +1611918000000,7.948,8.166,7.918,8.113,292588.32,1611921599999,2361279.53999,7979,137826.38,1112481.41703,0 +1611921600000,8.108,8.206,7.954,8.154,262039.47,1611925199999,2115255.26127,8492,124822.71,1008456.94630,0 +1611925200000,8.151,8.160,8.039,8.074,234173.48,1611928799999,1895773.80789,6000,120701.14,977692.66867,0 +1611928800000,8.074,8.248,8.034,8.087,276029.44,1611932399999,2247699.87045,9543,118320.89,964587.68221,0 +1611932400000,8.087,8.140,8.005,8.042,119675.63,1611935999999,965318.33109,4969,45644.20,368497.16276,0 +1611936000000,8.044,8.106,7.933,7.958,161698.88,1611939599999,1298853.45265,6589,75328.35,605539.60738,0 +1611939600000,7.956,8.119,7.940,8.041,155865.80,1611943199999,1251655.81845,5988,79808.69,640856.32445,0 +1611943200000,8.046,8.092,7.942,7.998,101089.84,1611946799999,810249.46413,4451,48036.73,385019.59435,0 +1611946800000,7.999,8.017,7.859,7.911,131293.35,1611950399999,1038611.20136,5656,49208.00,389544.34718,0 +1611950400000,7.911,7.957,7.866,7.899,81339.74,1611953999999,643761.02561,3883,38454.88,304475.06763,0 +1611954000000,7.902,7.952,7.826,7.923,147284.30,1611957599999,1160131.43631,4746,56819.36,447674.80409,0 +1611957600000,7.925,8.117,7.906,8.053,113027.69,1611961199999,906692.79921,5002,58074.04,466369.28832,0 +1611961200000,8.054,8.056,7.976,7.998,89559.22,1611964799999,717740.80786,3559,38834.03,311263.00436,0 +1611964800000,8.001,8.052,7.869,7.888,113019.93,1611968399999,900174.73866,5256,49567.58,394685.26499,0 +1611968400000,7.884,7.960,7.865,7.877,57366.21,1611971999999,453981.08748,2769,26889.89,212691.59101,0 +1611972000000,7.878,7.921,7.766,7.835,93354.29,1611975599999,732695.26951,4497,38333.07,301425.37260,0 +1611975600000,7.836,7.860,7.780,7.802,51571.14,1611979199999,403185.13919,3142,24940.12,195003.12812,0 +1611979200000,7.804,7.870,7.793,7.840,59064.83,1611982799999,462557.24401,2194,37382.18,292739.22128,0 +1611982800000,7.840,7.891,7.765,7.782,91277.84,1611986399999,713668.05502,3547,40974.63,320227.70964,0 +1611986400000,7.782,7.920,7.770,7.895,97584.92,1611989999999,766610.35989,3347,50577.05,397004.27827,0 +1611990000000,7.893,7.942,7.825,7.853,94949.27,1611993599999,748350.67622,3305,40325.68,318118.23712,0 +1611993600000,7.853,7.874,7.796,7.814,79760.94,1611997199999,624887.38760,3131,35789.61,280652.88769,0 +1611997200000,7.815,8.192,7.797,8.104,331811.37,1612000799999,2672470.88713,12510,154572.01,1244522.17706,0 +1612000800000,8.104,8.276,8.058,8.147,320406.43,1612004399999,2623129.79710,10776,165947.63,1359411.52024,0 +1612004400000,8.145,8.150,8.012,8.026,134539.67,1612007999999,1087048.59595,4537,45423.83,366930.19051,0 +1612008000000,8.029,8.135,8.015,8.126,123097.66,1612011599999,992647.38524,4087,84321.44,680207.85727,0 +1612011600000,8.124,8.235,8.103,8.136,191205.13,1612015199999,1558777.12731,5863,67731.92,552435.01892,0 +1612015200000,8.136,8.178,8.106,8.134,118221.72,1612018799999,962944.78792,4072,47992.99,391102.12172,0 +1612018800000,8.140,8.325,8.128,8.226,332682.07,1612022399999,2743456.28101,9420,155512.10,1282775.46485,0 +1612022400000,8.226,8.246,7.872,8.030,419010.10,1612025999999,3366941.02421,10509,152002.41,1220796.52101,0 +1612026000000,8.022,8.173,7.913,8.080,228723.61,1612029599999,1840409.62451,7285,108342.03,871766.91191,0 +1612029600000,8.075,8.100,7.979,8.080,91193.65,1612033199999,733340.96443,3950,41743.99,335865.20286,0 +1612033200000,8.081,8.089,8.001,8.037,104220.30,1612036799999,837216.83884,3374,41676.66,334867.17166,0 +1612036800000,8.037,8.064,8.012,8.029,89734.46,1612040399999,721141.57062,2702,42034.86,338043.63586,0 +1612040400000,8.033,8.094,8.023,8.074,45946.25,1612043999999,370681.02759,2228,23898.83,192847.32100,0 +1612044000000,8.075,8.163,8.069,8.088,91707.65,1612047599999,744333.36043,3459,44593.42,362031.36676,0 +1612047600000,8.088,8.117,8.032,8.075,57428.03,1612051199999,463372.49151,2375,18345.77,148119.65557,0 +1612051200000,8.072,8.337,8.036,8.211,278801.06,1612054799999,2290342.59121,8872,127672.31,1048746.41440,0 +1612054800000,8.217,8.247,8.119,8.230,136897.93,1612058399999,1121811.74401,4768,65296.07,535688.20885,0 +1612058400000,8.229,8.234,8.100,8.176,116812.84,1612061999999,953009.40469,4281,54066.37,441181.50392,0 +1612062000000,8.175,8.382,8.139,8.364,173682.68,1612065599999,1434801.19027,9450,91562.04,756650.98977,0 +1612065600000,8.364,8.407,8.225,8.334,236979.38,1612069199999,1972217.09482,8485,103677.80,862885.24377,0 +1612069200000,8.334,8.341,8.155,8.253,138220.80,1612072799999,1137716.99152,4105,62240.63,512360.77678,0 +1612072800000,8.246,8.509,8.235,8.499,212301.84,1612076399999,1778564.15658,8204,106110.59,888957.62479,0 +1612076400000,8.500,8.614,8.415,8.604,351967.99,1612079999999,2992414.41360,12484,173564.77,1476565.16097,0 +1612080000000,8.603,8.920,8.590,8.709,728251.41,1612083599999,6382712.59803,23995,347356.44,3046101.91748,0 +1612083600000,8.710,8.710,8.397,8.400,327031.00,1612087199999,2790696.19985,9542,123478.55,1054773.14378,0 +1612087200000,8.411,8.623,8.389,8.599,218584.49,1612090799999,1865885.44881,6054,128523.59,1097670.87767,0 +1612090800000,8.599,8.756,8.556,8.616,167910.71,1612094399999,1451388.27386,5963,72789.32,629529.05224,0 +1612094400000,8.615,8.673,8.475,8.660,218076.02,1612097999999,1871456.88798,7779,104238.02,895905.59384,0 +1612098000000,8.660,8.863,8.548,8.580,249851.69,1612101599999,2183503.72355,8648,102184.57,893501.03687,0 +1612101600000,8.579,8.628,8.336,8.345,241288.97,1612105199999,2049510.80215,6958,96034.63,817693.97920,0 +1612105200000,8.337,8.402,7.925,8.077,514436.38,1612108799999,4177822.68344,16417,195782.70,1590387.58448,0 +1612108800000,8.080,8.089,7.944,8.023,255107.55,1612112399999,2049438.27975,7565,125894.05,1011743.51271,0 +1612112400000,8.027,8.058,7.731,7.764,354693.05,1612115999999,2796277.62404,15896,138494.94,1091846.05578,0 +1612116000000,7.768,7.881,7.701,7.733,255371.93,1612119599999,1992213.36030,6847,107887.84,842635.43209,0 +1612119600000,7.735,7.931,7.730,7.918,133759.22,1612123199999,1051531.43550,3872,71373.87,561188.01954,0 +1612123200000,7.919,7.962,7.791,7.903,154648.81,1612126799999,1218337.44178,4612,67542.23,532664.92910,0 +1612126800000,7.901,7.939,7.836,7.872,85059.76,1612130399999,670570.90201,3025,42201.84,332693.62970,0 +1612130400000,7.867,8.033,7.845,8.018,140315.36,1612133999999,1117902.81875,3978,73008.16,581774.12861,0 +1612134000000,8.018,8.152,7.995,8.147,216605.74,1612137599999,1754184.94398,6490,117712.06,953252.16237,0 +1612137600000,8.151,8.156,7.836,7.967,295043.33,1612141199999,2350614.49230,8102,133400.22,1062671.46171,0 +1612141200000,7.964,8.170,7.918,8.093,124447.41,1612144799999,1003399.80098,4355,59796.74,481888.24920,0 +1612144800000,8.093,8.138,8.016,8.123,92215.05,1612148399999,744077.09909,3218,38046.74,307257.64182,0 +1612148400000,8.124,8.196,8.058,8.193,88185.03,1612151999999,717277.56999,3616,44786.13,364763.53225,0 +1612152000000,8.193,8.216,8.104,8.169,91988.30,1612155599999,750483.65635,3944,42129.62,343670.00202,0 +1612155600000,8.170,8.261,8.126,8.191,103117.53,1612159199999,844654.25156,4002,49061.20,402121.24526,0 +1612159200000,8.191,8.236,8.029,8.095,150428.60,1612162799999,1224423.57218,4906,72676.66,592138.50133,0 +1612162800000,8.097,8.139,8.051,8.079,78925.45,1612166399999,639459.90353,2588,36334.40,294502.74196,0 +1612166400000,8.082,8.116,7.932,7.965,157445.81,1612169999999,1260102.75797,5384,52896.29,423887.01906,0 +1612170000000,7.964,8.195,7.955,8.169,206800.51,1612173599999,1674625.70382,5496,103131.64,834419.32041,0 +1612173600000,8.169,8.237,8.100,8.117,131149.98,1612177199999,1070475.66655,4410,58576.73,478838.41715,0 +1612177200000,8.117,8.243,8.052,8.137,149765.55,1612180799999,1219332.44535,5359,70400.00,572858.12146,0 +1612180800000,8.137,8.186,8.095,8.106,137634.54,1612184399999,1118989.81830,5173,63717.75,518362.27499,0 +1612184400000,8.106,8.171,8.027,8.029,123985.51,1612187999999,1004997.16996,4327,61379.69,497828.94222,0 +1612188000000,8.032,8.064,7.872,8.029,202730.80,1612191599999,1618327.83236,6483,83243.38,665127.90817,0 +1612191600000,8.027,8.385,8.003,8.335,316272.99,1612195199999,2605977.03822,10966,169238.41,1395675.01488,0 +1612195200000,8.335,8.543,8.282,8.314,438880.77,1612198799999,3701879.03207,13087,190952.96,1611245.31620,0 +1612198800000,8.310,8.312,8.204,8.300,193275.75,1612202399999,1595124.07478,6158,90030.81,743392.48087,0 +1612202400000,8.300,8.525,8.280,8.514,161082.13,1612205999999,1352102.66951,6118,76125.74,638106.58057,0 +1612206000000,8.513,8.849,8.483,8.842,588434.40,1612209599999,5098437.05550,15186,289149.63,2507376.57283,0 +1612209600000,8.838,9.230,8.838,8.924,1145924.10,1612213199999,10344187.98396,33582,534696.34,4829967.59383,0 +1612213200000,8.913,9.286,8.859,8.958,581815.96,1612216799999,5280689.32563,22395,262128.34,2379673.79498,0 +1612216800000,8.962,8.965,8.717,8.874,353609.18,1612220399999,3122425.15984,8770,153549.48,1356710.64707,0 +1612220400000,8.871,9.317,8.762,9.308,453004.28,1612223999999,4085802.51158,14523,226868.11,2047886.31974,0 +1612224000000,9.308,9.330,8.938,8.975,489026.52,1612227599999,4442530.90603,15710,217921.87,1980210.75156,0 +1612227600000,8.976,9.015,8.881,8.964,182637.89,1612231199999,1635272.64498,5871,76110.48,681817.44105,0 +1612231200000,8.958,9.105,8.939,8.963,189271.06,1612234799999,1707599.36498,6036,99161.54,895081.63933,0 +1612234800000,8.967,9.171,8.924,9.023,161910.40,1612238399999,1465986.77940,6324,68576.87,621519.37776,0 +1612238400000,9.024,9.090,9.002,9.008,131275.90,1612241999999,1186757.28460,4010,58194.24,526096.76500,0 +1612242000000,9.012,9.090,8.943,8.975,130122.84,1612245599999,1174468.78672,3897,67049.08,605332.28950,0 +1612245600000,8.974,9.032,8.901,8.976,111090.97,1612249199999,995768.99570,3714,48341.59,433687.75988,0 +1612249200000,8.973,8.976,8.796,8.948,216642.17,1612252799999,1923442.98025,7771,104634.15,929468.05626,0 +1612252800000,8.950,9.054,8.862,8.877,191521.93,1612256399999,1715127.18654,7372,84224.82,754863.09101,0 +1612256400000,8.877,9.119,8.872,8.942,203443.42,1612259999999,1829940.73654,7062,96037.94,864459.01277,0 +1612260000000,8.943,9.089,8.881,9.015,117030.47,1612263599999,1049814.08578,4641,50963.77,457083.37690,0 +1612263600000,9.017,9.064,8.948,9.026,121052.08,1612267199999,1089909.77921,4064,61820.73,556773.53670,0 +1612267200000,9.026,9.111,8.910,9.028,172456.23,1612270799999,1552714.38252,6240,66860.28,602169.61789,0 +1612270800000,9.033,9.094,9.004,9.022,105077.20,1612274399999,949871.20222,3572,51902.90,469009.17347,0 +1612274400000,9.023,9.377,9.014,9.161,619549.18,1612277999999,5714994.42115,21308,323169.07,2983094.67174,0 +1612278000000,9.158,9.162,8.937,9.001,224206.10,1612281599999,2027740.81983,6673,106066.91,959771.24223,0 +1612281600000,9.001,9.042,8.804,8.858,263768.39,1612285199999,2347993.60449,7417,115351.20,1028184.26262,0 +1612285200000,8.863,8.962,8.827,8.837,159432.89,1612288799999,1420545.60682,5026,80269.25,715497.23244,0 +1612288800000,8.838,8.881,8.746,8.833,254944.51,1612292399999,2243337.02741,7230,100504.59,884611.48504,0 +1612292400000,8.830,8.839,8.727,8.820,169258.77,1612295999999,1487422.58197,4983,75110.06,660543.29861,0 +1612296000000,8.822,8.931,8.783,8.835,219425.34,1612299599999,1942392.55869,5496,100361.49,889587.71384,0 +1612299600000,8.833,8.954,8.792,8.949,109932.14,1612303199999,976716.13251,3327,64600.99,574169.60574,0 +1612303200000,8.948,9.083,8.904,9.039,124897.22,1612306799999,1123496.98482,5480,63252.36,569055.75153,0 +1612306800000,9.038,9.075,8.901,8.931,150537.21,1612310399999,1355194.15911,4756,56696.66,510797.57886,0 +1612310400000,8.931,8.989,8.805,8.837,145333.93,1612313999999,1291897.78494,5243,61345.43,545993.91611,0 +1612314000000,8.845,8.911,8.816,8.906,79783.20,1612317599999,707371.31962,2910,49675.67,440635.52560,0 +1612317600000,8.906,8.978,8.874,8.916,107969.56,1612321199999,964205.58764,3879,54570.47,487487.65285,0 +1612321200000,8.909,9.034,8.903,8.971,99144.30,1612324799999,888392.97615,4672,41761.35,374115.02914,0 +1612324800000,8.970,8.985,8.900,8.909,97631.08,1612328399999,871645.67404,3526,33304.53,297480.80234,0 +1612328400000,8.910,8.933,8.860,8.885,76557.79,1612331999999,681233.56022,3315,34426.21,306477.76379,0 +1612332000000,8.890,8.992,8.875,8.911,87575.59,1612335599999,782037.35489,3193,42550.59,380076.87423,0 +1612335600000,8.908,8.937,8.861,8.865,119114.09,1612339199999,1060386.49468,3276,52586.77,468198.88545,0 +1612339200000,8.866,8.907,8.800,8.824,145578.80,1612342799999,1287039.80095,4013,61220.94,541668.15605,0 +1612342800000,8.823,8.875,8.775,8.805,108087.19,1612346399999,952860.28099,3887,40942.35,361174.66593,0 +1612346400000,8.803,8.968,8.799,8.947,104024.09,1612349999999,923827.01030,3824,49173.79,436895.41474,0 +1612350000000,8.946,9.124,8.916,8.938,255921.08,1612353599999,2308932.41063,9158,106032.26,956995.15321,0 +1612353600000,8.930,9.002,8.866,8.943,175346.26,1612357199999,1565451.60002,6001,83541.13,746096.64764,0 +1612357200000,8.945,9.235,8.938,9.101,372603.28,1612360799999,3399932.23983,11574,174407.97,1591054.57562,0 +1612360800000,9.105,9.248,9.045,9.076,284044.81,1612364399999,2598280.92634,8869,138649.64,1269180.51359,0 +1612364400000,9.077,9.234,9.025,9.196,227153.18,1612367999999,2070222.15514,6586,96667.66,880903.24366,0 +1612368000000,9.194,9.249,9.028,9.122,201201.50,1612371599999,1838749.82821,6681,94901.09,868217.84212,0 +1612371600000,9.117,9.167,9.070,9.142,131276.02,1612375199999,1197440.50593,4271,61198.74,558418.65775,0 +1612375200000,9.142,9.211,9.082,9.178,132872.78,1612378799999,1215954.95118,4633,62234.54,569769.87447,0 +1612378800000,9.177,9.195,9.064,9.102,103074.10,1612382399999,940050.08193,3259,39481.53,360250.66782,0 +1612382400000,9.100,9.144,9.050,9.129,96140.32,1612385999999,873586.20816,3669,39656.67,360556.48716,0 +1612386000000,9.128,9.369,9.124,9.284,315159.63,1612389599999,2925884.97189,11243,146934.59,1364283.88707,0 +1612389600000,9.282,9.475,9.253,9.313,227767.24,1612393199999,2132067.85372,9244,124043.35,1161554.31760,0 +1612393200000,9.313,9.336,9.181,9.312,254875.72,1612396799999,2360919.32356,8390,122177.02,1132373.51265,0 +1612396800000,9.318,9.448,9.316,9.425,255549.13,1612400399999,2398297.54903,11438,113990.70,1070440.80260,0 +1612400400000,9.428,9.542,9.340,9.444,238023.79,1612403999999,2251894.67330,10226,112963.08,1068669.43080,0 +1612404000000,9.438,9.449,9.121,9.255,259266.85,1612407599999,2403586.87682,7017,87707.23,813228.89436,0 +1612407600000,9.256,9.274,8.953,9.055,294137.16,1612411199999,2681843.12094,7377,104369.34,952475.06050,0 +1612411200000,9.058,9.217,9.013,9.177,115865.21,1612414799999,1058319.85521,4128,66722.18,609381.22363,0 +1612414800000,9.177,9.194,9.063,9.119,125744.73,1612418399999,1148024.67397,3565,36353.49,332200.03472,0 +1612418400000,9.118,9.209,9.060,9.188,95246.04,1612421999999,870221.76588,3366,45397.54,415112.11822,0 +1612422000000,9.191,9.264,9.149,9.210,130124.38,1612425599999,1200508.91539,4826,73606.20,679406.67501,0 +1612425600000,9.213,9.235,8.850,8.855,325274.21,1612429199999,2958072.86681,10100,117057.71,1068936.46688,0 +1612429200000,8.864,9.090,8.782,9.073,494514.31,1612432799999,4417635.23881,14667,249124.63,2228072.65907,0 +1612432800000,9.072,9.196,9.003,9.177,225172.41,1612436399999,2053008.26212,7874,107081.75,976777.58193,0 +1612436400000,9.173,9.176,8.959,8.967,120620.35,1612439999999,1093931.41489,4588,46571.36,422799.35083,0 +1612440000000,8.967,9.090,8.905,9.070,179149.51,1612443599999,1615101.99933,5397,85835.22,774339.91218,0 +1612443600000,9.069,9.094,8.922,9.009,197645.32,1612447199999,1778296.48707,6350,94227.40,848614.82144,0 +1612447200000,9.013,9.024,8.758,8.816,219222.45,1612450799999,1951352.36146,6816,87972.13,782518.72138,0 +1612450800000,8.815,8.874,8.645,8.802,293911.30,1612454399999,2576872.51542,9681,127078.29,1116462.97226,0 +1612454400000,8.810,9.090,8.754,9.090,201615.46,1612457999999,1799149.60355,6605,95244.10,851713.67420,0 +1612458000000,9.088,9.210,9.086,9.169,189692.82,1612461599999,1737634.38147,6207,79315.48,726790.88538,0 +1612461600000,9.166,9.263,9.140,9.254,139136.67,1612465199999,1280271.17228,5015,67292.09,619542.97129,0 +1612465200000,9.257,9.292,9.179,9.246,98341.63,1612468799999,908093.40328,6148,43617.46,402856.93183,0 +1612468800000,9.243,9.361,9.194,9.353,134322.05,1612472399999,1243849.44706,7351,64829.88,600856.74923,0 +1612472400000,9.353,9.376,9.236,9.277,117077.63,1612475999999,1088090.34438,5200,48038.93,446845.58893,0 +1612476000000,9.277,9.284,8.990,9.157,192245.91,1612479599999,1751351.89237,7352,80003.18,727671.31964,0 +1612479600000,9.159,9.332,9.149,9.169,170756.71,1612483199999,1577421.56113,6142,83438.10,770989.13161,0 +1612483200000,9.170,9.518,9.018,9.398,321880.24,1612486799999,2993910.05488,12527,150724.58,1403375.68787,0 +1612486800000,9.399,9.431,9.269,9.274,103463.24,1612490399999,969391.38203,4224,46026.55,431673.28816,0 +1612490400000,9.271,9.534,9.265,9.525,124536.01,1612493999999,1173212.41982,9126,73066.34,688033.77169,0 +1612494000000,9.529,9.649,9.415,9.538,222160.62,1612497599999,2120536.22304,12402,118196.15,1129682.36672,0 +1612497600000,9.537,9.542,9.466,9.474,97479.39,1612501199999,924999.33650,3763,45704.19,433597.00667,0 +1612501200000,9.472,9.491,9.408,9.455,81143.41,1612504799999,767758.19187,3570,31234.25,295664.64656,0 +1612504800000,9.456,9.494,9.424,9.453,102879.56,1612508399999,973984.01797,3937,40408.39,382656.34698,0 +1612508400000,9.449,9.490,9.417,9.434,160535.54,1612511999999,1518069.01616,4576,70610.35,668063.43634,0 +1612512000000,9.432,9.546,9.403,9.539,208045.98,1612515599999,1970222.74928,5978,94284.28,893357.93569,0 +1612515600000,9.543,9.912,9.519,9.683,452645.13,1612519199999,4400449.70625,23342,217409.62,2114850.10779,0 +1612519200000,9.671,9.895,9.640,9.766,246932.60,1612522799999,2406426.94301,8648,112857.84,1100282.10444,0 +1612522800000,9.768,9.986,9.766,9.941,252984.03,1612526399999,2500523.28357,12521,134438.76,1328305.83858,0 +1612526400000,9.940,10.200,9.872,9.909,597633.51,1612529999999,5993377.41009,22443,274890.99,2759136.26819,0 +1612530000000,9.908,9.931,9.735,9.890,281791.78,1612533599999,2771702.52164,8740,122529.28,1205837.68214,0 +1612533600000,9.894,10.176,9.700,10.053,402269.72,1612537199999,3995982.06358,13513,183133.25,1820125.43174,0 +1612537200000,10.053,10.475,9.951,10.243,705242.64,1612540799999,7232565.88984,26485,348969.21,3581131.62903,0 +1612540800000,10.247,10.955,10.234,10.524,969903.80,1612544399999,10324371.04974,38857,464776.62,4949646.49666,0 +1612544400000,10.532,12.865,10.491,12.661,3084690.38,1612547999999,36802183.44324,106555,1519368.45,18131555.69415,0 +1612548000000,12.667,12.797,11.650,11.674,2098789.53,1612551599999,25564302.49333,61981,1040666.03,12698030.80187,0 +1612551600000,11.679,12.311,11.661,12.017,786789.03,1612555199999,9436343.42710,24818,413794.78,4963574.82372,0 +1612555200000,12.021,12.350,11.808,12.184,444092.55,1612558799999,5359870.97785,17472,228483.43,2759841.05865,0 +1612558800000,12.192,12.199,11.808,11.938,346171.32,1612562399999,4150777.49029,12971,167118.89,2005380.18855,0 +1612562400000,11.934,12.270,11.865,11.900,317040.37,1612565999999,3825957.29327,13027,151174.93,1825730.26396,0 +1612566000000,11.905,12.478,11.886,12.218,601282.24,1612569599999,7360691.96627,20537,317768.72,3888950.46277,0 +1612569600000,12.226,13.685,12.226,12.897,1636789.21,1612573199999,21383488.66941,67783,812806.76,10612792.96501,0 +1612573200000,12.895,13.104,11.550,12.057,1511597.78,1612576799999,18484352.84125,42075,686770.22,8421195.38796,0 +1612576800000,12.057,12.532,11.843,12.068,963311.14,1612580399999,11778461.02800,29498,474243.61,5805756.11686,0 +1612580400000,12.067,12.152,11.606,12.000,641955.97,1612583999999,7648243.43037,20534,316065.07,3770205.08942,0 +1612584000000,11.998,12.135,11.683,11.899,322865.02,1612587599999,3838563.56431,13119,162484.80,1933749.84017,0 +1612587600000,11.913,11.952,11.695,11.900,220299.17,1612591199999,2602416.46681,9811,101315.40,1197657.86374,0 +1612591200000,11.910,12.100,11.804,11.927,246785.16,1612594799999,2948862.24628,9530,124676.56,1490087.48754,0 +1612594800000,11.929,12.382,11.883,12.330,471334.83,1612598399999,5726845.68888,16371,228876.63,2782239.02263,0 +1612598400000,12.333,12.387,12.005,12.307,349560.43,1612601999999,4270818.32933,12863,152702.89,1867412.03961,0 +1612602000000,12.300,12.329,11.788,11.879,318333.68,1612605599999,3838251.85354,11808,124958.48,1508724.58695,0 +1612605600000,11.872,11.952,11.717,11.745,289555.72,1612609199999,3428084.77832,11484,131193.01,1554553.08561,0 +1612609200000,11.740,11.877,11.437,11.521,407803.88,1612612799999,4749146.24543,15408,168944.04,1971856.24490,0 +1612612800000,11.517,11.700,11.300,11.555,466232.83,1612616399999,5363160.93785,15896,214562.80,2473402.76235,0 +1612616400000,11.553,11.767,11.475,11.606,261911.82,1612619999999,3045273.92752,9489,126543.25,1471836.32399,0 +1612620000000,11.597,11.900,11.597,11.786,278692.57,1612623599999,3274642.55072,9307,140383.98,1649730.64326,0 +1612623600000,11.781,11.872,11.456,11.472,240792.68,1612627199999,2808189.30669,9961,90645.98,1058670.67949,0 +1612627200000,11.473,12.184,11.425,12.101,477024.71,1612630799999,5636821.82638,17405,242324.43,2864420.00520,0 +1612630800000,12.102,12.303,11.854,11.870,416486.40,1612634399999,5014375.87671,15559,202036.28,2433619.73263,0 +1612634400000,11.868,11.914,11.733,11.777,154723.88,1612637999999,1829775.28229,6520,73566.07,870448.40250,0 +1612638000000,11.778,12.343,11.762,12.196,355454.34,1612641599999,4302724.78913,14017,188173.19,2276958.73354,0 +1612641600000,12.200,12.741,11.937,12.607,512998.63,1612645199999,6345461.18171,26630,264853.95,3279848.21930,0 +1612645200000,12.617,12.695,12.307,12.576,369839.15,1612648799999,4622747.44634,13498,172509.09,2157039.98261,0 +1612648800000,12.572,12.576,12.206,12.363,308753.21,1612652399999,3823253.71921,8694,130726.36,1620155.33609,0 +1612652400000,12.355,12.371,11.947,12.106,307145.67,1612655999999,3727419.01123,10153,132001.35,1601618.99355,0 +1612656000000,12.106,12.383,11.996,12.170,237715.31,1612659599999,2894732.75689,8825,132802.71,1617550.50729,0 +1612659600000,12.170,12.175,11.567,11.649,337032.17,1612663199999,3995148.68282,12158,135250.75,1605714.49230,0 +1612663200000,11.653,11.863,11.457,11.846,364389.02,1612666799999,4247770.37669,11824,191188.28,2232718.23555,0 +1612666800000,11.844,11.950,11.732,11.882,170939.28,1612670399999,2024767.18110,6673,83085.45,984557.56081,0 +1612670400000,11.876,11.975,11.452,11.666,204933.15,1612673999999,2404004.56634,8363,96494.43,1132074.86498,0 +1612674000000,11.664,11.929,11.627,11.797,190504.13,1612677599999,2245650.29667,7407,82749.27,975368.29837,0 +1612677600000,11.796,12.456,11.613,12.311,315976.12,1612681199999,3804478.15399,13662,165024.94,1986554.25305,0 +1612681200000,12.301,12.634,12.143,12.195,431278.85,1612684799999,5320392.14736,16720,210942.89,2603728.99597,0 +1612684800000,12.191,13.166,12.109,13.115,671440.22,1612688399999,8499242.95886,22632,363276.89,4611564.92628,0 +1612688400000,13.116,13.651,12.874,13.356,1149812.40,1612691999999,15301661.81088,41286,567234.99,7551823.38010,0 +1612692000000,13.360,13.679,13.129,13.330,528172.94,1612695599999,7074966.74941,24809,246995.30,3310901.59503,0 +1612695600000,13.331,13.548,13.056,13.520,449080.50,1612699199999,5957327.41275,16544,220656.30,2931219.48156,0 +1612699200000,13.529,14.064,13.345,13.514,964456.81,1612702799999,13168736.95929,43970,476250.44,6506613.43548,0 +1612702800000,13.523,13.568,12.958,13.153,568188.62,1612706399999,7508015.09141,19437,272191.54,3598362.87871,0 +1612706400000,13.144,13.247,12.700,12.933,666293.37,1612709999999,8639178.93739,21811,315079.34,4089788.83555,0 +1612710000000,12.922,13.152,12.328,12.828,639270.08,1612713599999,8179349.64972,20755,294480.53,3776725.26449,0 +1612713600000,12.840,12.985,11.890,12.859,717804.79,1612717199999,8961100.88267,27121,333909.12,4179284.87566,0 +1612717200000,12.858,12.971,12.547,12.599,351782.29,1612720799999,4485466.72126,13954,178680.11,2280175.97228,0 +1612720800000,12.590,13.192,12.412,13.089,423345.12,1612724399999,5420834.65832,15323,223623.72,2867667.66282,0 +1612724400000,13.092,13.395,12.762,12.808,503843.95,1612727999999,6603813.65910,18371,229935.74,3016528.54443,0 +1612728000000,12.817,13.198,12.590,13.136,297828.51,1612731599999,3838430.84380,11683,154993.88,1998508.89118,0 +1612731600000,13.136,13.519,12.997,13.402,300130.79,1612735199999,3989799.65726,13310,148744.10,1978685.82160,0 +1612735200000,13.399,13.424,13.009,13.253,281217.04,1612738799999,3718222.60890,10749,130589.41,1727530.86088,0 +1612738800000,13.254,14.000,13.239,13.861,407231.39,1612742399999,5531431.57625,21339,210181.77,2856300.43983,0 +1612742400000,13.852,14.099,13.474,13.551,565089.40,1612745999999,7777710.51158,20890,274585.51,3781422.96219,0 +1612746000000,13.548,13.694,13.259,13.682,301099.00,1612749599999,4059945.27010,12407,135680.90,1832873.25231,0 +1612749600000,13.686,14.387,13.557,14.081,648193.39,1612753199999,9087126.89095,34526,320660.16,4498909.20354,0 +1612753200000,14.089,15.001,13.901,14.579,1053244.62,1612756799999,15416663.33392,53907,522388.08,7648901.36467,0 +1612756800000,14.568,15.046,14.430,14.863,440408.03,1612760399999,6517227.33237,17728,226533.55,3353872.84357,0 +1612760400000,14.879,15.045,14.462,14.505,521697.30,1612763999999,7701743.75588,20255,249196.57,3683528.71545,0 +1612764000000,14.510,14.658,14.205,14.255,324568.71,1612767599999,4687193.15650,13297,149039.53,2153960.38807,0 +1612767600000,14.253,14.514,14.069,14.502,497513.32,1612771199999,7102658.14267,15640,255504.91,3654417.64568,0 +1612771200000,14.495,14.733,14.423,14.447,335762.30,1612774799999,4893716.83437,13605,160867.90,2346803.86826,0 +1612774800000,14.443,14.783,14.253,14.335,324575.20,1612778399999,4714938.55950,12693,133819.24,1949069.28612,0 +1612778400000,14.340,14.635,14.275,14.333,315157.78,1612781999999,4552557.34726,10381,136675.78,1974159.16321,0 +1612782000000,14.331,14.707,14.324,14.611,415165.61,1612785599999,6037357.05826,14299,213989.50,3110186.39011,0 +1612785600000,14.605,14.869,14.117,14.131,412510.02,1612789199999,5978516.78530,16902,164870.18,2393212.02096,0 +1612789200000,14.138,14.345,13.523,13.864,616649.45,1612792799999,8581231.52138,25480,273994.84,3816006.79502,0 +1612792800000,13.870,14.385,13.861,14.382,314063.64,1612796399999,4419261.78200,13055,150228.48,2116045.31105,0 +1612796400000,14.381,14.535,14.038,14.175,418397.05,1612799999999,5972328.89298,15610,187070.69,2673205.33881,0 +1612800000000,14.188,14.422,13.972,14.231,225722.07,1612803599999,3209772.12021,10593,108543.05,1545006.93536,0 +1612803600000,14.227,14.369,14.032,14.208,178406.64,1612807199999,2537659.31740,8442,75453.74,1073426.05800,0 +1612807200000,14.206,14.231,13.922,13.964,129948.56,1612810799999,1830606.94255,6234,55883.61,787615.81332,0 +1612810800000,13.960,14.088,13.800,13.998,148968.64,1612814399999,2079190.18014,7857,74934.69,1046436.49442,0 +1612814400000,14.000,14.141,13.928,13.973,114409.55,1612817999999,1606711.99197,6797,50826.65,714209.33366,0 +1612818000000,13.970,14.208,13.876,14.049,134242.15,1612821599999,1887293.73553,7139,58659.26,825300.44136,0 +1612821600000,14.041,14.573,14.039,14.330,246283.27,1612825199999,3532064.77304,11739,123544.71,1772665.67584,0 +1612825200000,14.330,14.357,14.150,14.195,192056.41,1612828799999,2735842.85252,8702,94195.39,1342216.11405,0 +1612828800000,14.201,14.244,13.918,14.045,226727.92,1612832399999,3186431.70004,9563,99180.96,1393922.38097,0 +1612832400000,14.049,14.050,13.830,14.007,144901.62,1612835999999,2020997.46478,6854,72576.52,1012686.66996,0 +1612836000000,14.009,14.091,13.819,13.996,126698.32,1612839599999,1770744.31774,5484,52738.49,737028.33694,0 +1612839600000,13.997,14.486,13.929,14.347,221955.36,1612843199999,3171307.13294,10434,113913.08,1626834.02963,0 +1612843200000,14.349,14.589,14.161,14.438,184361.32,1612846799999,2651345.77479,10557,93253.76,1341096.11609,0 +1612846800000,14.437,14.677,14.244,14.650,214876.25,1612850399999,3098428.39983,10688,100342.64,1449760.45856,0 +1612850400000,14.650,14.957,14.450,14.507,318878.16,1612853999999,4691783.89934,14658,142995.70,2105508.38702,0 +1612854000000,14.508,14.603,14.380,14.432,102582.26,1612857599999,1488574.44859,4952,44474.26,645932.13097,0 +1612857600000,14.426,14.824,14.417,14.743,187562.97,1612861199999,2749208.32301,8590,99024.31,1451552.13791,0 +1612861200000,14.751,14.996,14.468,14.626,314444.28,1612864799999,4632245.86134,14259,160818.60,2371437.70224,0 +1612864800000,14.628,14.630,14.151,14.173,319377.30,1612868399999,4595522.09396,11918,129819.61,1870716.88464,0 +1612868400000,14.172,14.406,14.157,14.398,128610.17,1612871999999,1837480.58358,7893,71985.27,1028697.29568,0 +1612872000000,14.391,14.437,14.000,14.072,193614.87,1612875599999,2755842.26533,9004,75056.20,1069676.33463,0 +1612875600000,14.072,14.311,13.941,14.188,235354.67,1612879199999,3329262.25395,9308,117820.60,1666884.23864,0 +1612879200000,14.192,14.508,14.095,14.493,200633.91,1612882799999,2879650.17221,8784,100698.94,1445617.64452,0 +1612882800000,14.494,14.494,14.191,14.221,174698.49,1612886399999,2504068.66421,7566,70988.18,1017631.69430,0 +1612886400000,14.224,14.869,14.222,14.854,357973.55,1612889999999,5230479.93609,16098,182114.91,2660018.01716,0 +1612890000000,14.859,15.083,14.510,14.640,379970.26,1612893599999,5625660.41289,15818,180375.64,2670880.03618,0 +1612893600000,14.635,15.455,14.635,15.279,535837.84,1612897199999,8115318.63919,24460,280230.13,4243523.49466,0 +1612897200000,15.283,15.536,15.049,15.466,311825.72,1612900799999,4757766.00918,14322,128733.86,1965902.66487,0 +1612900800000,15.459,15.476,15.072,15.133,208878.67,1612904399999,3186473.12740,9757,85136.18,1299544.20130,0 +1612904400000,15.132,15.288,14.916,15.073,243080.91,1612907999999,3676364.07884,8690,109847.73,1662818.86118,0 +1612908000000,15.059,15.099,14.823,15.083,159101.90,1612911599999,2385096.82784,6473,62496.45,937267.17570,0 +1612911600000,15.082,15.150,14.718,15.076,211219.05,1612915199999,3163740.43037,8738,94624.91,1419843.93312,0 +1612915200000,15.067,15.296,14.908,14.963,265054.83,1612918799999,4009284.98309,9821,126457.12,1914196.72241,0 +1612918800000,14.969,15.496,14.948,15.263,234762.97,1612922399999,3579556.37571,12857,114365.41,1744197.86290,0 +1612922400000,15.263,15.333,15.182,15.259,142606.24,1612925999999,2176132.14719,6040,77659.70,1185705.97757,0 +1612926000000,15.259,15.317,14.965,15.067,179343.22,1612929599999,2712798.23928,8168,75914.41,1149328.16317,0 +1612929600000,15.064,15.075,14.547,14.798,286918.59,1612933199999,4249151.51455,12954,110774.03,1642470.77767,0 +1612933200000,14.798,14.909,14.748,14.872,118245.04,1612936799999,1752769.42783,6451,56350.43,835772.28339,0 +1612936800000,14.871,15.060,14.813,15.025,149340.23,1612940399999,2230069.11805,7388,77842.87,1163070.04873,0 +1612940400000,15.026,15.183,14.998,15.101,163387.07,1612943999999,2467144.02687,7798,85733.66,1295502.47463,0 +1612944000000,15.100,15.295,14.869,14.972,255378.21,1612947599999,3860310.81621,10620,122667.34,1856929.73003,0 +1612947600000,14.975,15.276,14.925,14.931,291856.98,1612951199999,4408732.10598,14019,143737.95,2173072.58785,0 +1612951200000,14.931,15.406,14.873,15.371,231555.05,1612954799999,3506175.83294,12525,111104.44,1683532.36592,0 +1612954800000,15.372,15.419,15.016,15.135,335286.20,1612958399999,5080073.02642,13533,164399.33,2491460.22585,0 +1612958400000,15.135,15.195,13.815,14.404,724986.63,1612961999999,10457200.43324,28960,273712.29,3943550.17724,0 +1612962000000,14.412,14.688,14.152,14.669,378696.92,1612965599999,5452258.58269,17412,185826.59,2677086.88134,0 +1612965600000,14.655,14.795,14.156,14.219,293713.71,1612969199999,4258424.93989,15158,127053.57,1843147.65241,0 +1612969200000,14.219,14.330,13.555,14.102,453352.35,1612972799999,6326037.52457,21828,216357.55,3022053.75006,0 +1612972800000,14.095,14.439,13.796,14.372,337681.96,1612976399999,4790258.33143,15535,155085.51,2201211.87737,0 +1612976400000,14.369,14.786,14.291,14.627,201241.07,1612979999999,2934098.97286,11567,98887.41,1441661.27008,0 +1612980000000,14.635,14.661,14.360,14.645,188245.33,1612983599999,2734926.12577,9961,90765.14,1319510.06489,0 +1612983600000,14.651,14.870,14.287,14.736,228992.99,1612987199999,3349442.18803,11723,109832.45,1607943.39920,0 +1612987200000,14.745,14.838,14.254,14.330,234133.83,1612990799999,3404060.98502,10480,107495.05,1561618.66693,0 +1612990800000,14.339,15.169,14.336,15.000,344702.78,1612994399999,5110003.91533,17948,174736.02,2588309.86988,0 +1612994400000,15.007,15.414,14.959,15.247,194491.13,1612997999999,2959923.99405,11297,104146.37,1586216.19886,0 +1612998000000,15.236,15.279,14.839,14.981,257277.90,1613001599999,3881326.29600,11124,114029.02,1721015.56965,0 +1613001600000,14.979,15.499,14.788,15.038,469681.29,1613005199999,7116439.91767,18883,208635.04,3164818.19351,0 +1613005200000,15.036,15.162,14.782,14.879,179898.63,1613008799999,2693641.08950,9673,92460.39,1385153.70366,0 +1613008800000,14.888,15.240,14.888,15.193,134598.92,1613012399999,2036288.53219,6627,74490.61,1127755.55078,0 +1613012400000,15.193,15.291,15.136,15.276,98567.02,1613015999999,1499667.18371,4917,49982.83,760647.80741,0 +1613016000000,15.281,15.350,15.082,15.153,164121.09,1613019599999,2499303.31557,6921,67093.49,1022741.24075,0 +1613019600000,15.155,15.463,15.017,15.359,236149.38,1613023199999,3602461.67547,11005,110117.02,1680352.04719,0 +1613023200000,15.354,15.828,15.239,15.506,405834.43,1613026799999,6308426.44462,18861,189097.30,2941030.55270,0 +1613026800000,15.503,16.405,15.500,16.388,411293.27,1613030399999,6574660.45518,25360,221445.26,3535615.54079,0 +1613030400000,16.386,16.996,16.031,16.739,452952.34,1613033999999,7502789.09320,26652,218916.37,3626307.59812,0 +1613034000000,16.742,16.983,16.158,16.315,408899.38,1613037599999,6756079.99970,18291,184550.30,3052109.25162,0 +1613037600000,16.315,16.490,16.185,16.234,214575.18,1613041199999,3507240.52394,9325,100541.51,1644677.32792,0 +1613041200000,16.229,16.627,16.157,16.238,238292.84,1613044799999,3901555.18593,9943,113473.42,1856341.56132,0 +1613044800000,16.232,16.669,16.218,16.376,189477.20,1613048399999,3120942.56597,10894,92581.03,1525554.99396,0 +1613048400000,16.378,16.439,16.178,16.338,175555.46,1613051999999,2862498.74505,8698,78878.40,1286244.80307,0 +1613052000000,16.338,16.810,16.223,16.799,195353.18,1613055599999,3211359.02425,10498,95460.69,1571775.23001,0 +1613055600000,16.794,16.824,16.407,16.794,318852.43,1613059199999,5304222.31064,13567,155238.99,2584099.40349,0 +1613059200000,16.785,17.463,16.606,17.378,377583.28,1613062799999,6413683.07846,23919,194256.00,3302815.26112,0 +1613062800000,17.387,18.400,17.116,17.789,806199.08,1613066399999,14361696.13850,45591,385099.22,6869200.86059,0 +1613066400000,17.781,18.025,17.427,17.983,455508.49,1613069999999,8068816.53658,21378,228687.07,4053935.28654,0 +1613070000000,17.983,18.192,17.432,17.857,326325.07,1613073599999,5814882.96569,17478,159945.59,2851810.73543,0 +1613073600000,17.859,17.880,16.851,17.162,433399.76,1613077199999,7554308.35049,18064,195168.24,3404717.33594,0 +1613077200000,17.168,17.487,16.950,17.298,252128.91,1613080799999,4339868.00539,13185,122453.82,2108581.12732,0 +1613080800000,17.283,17.811,17.211,17.543,195306.10,1613084399999,3424766.02099,10835,103080.48,1806063.01356,0 +1613084400000,17.535,17.976,17.300,17.621,327690.79,1613087999999,5772970.30994,16502,154501.01,2724104.08734,0 +1613088000000,17.634,17.778,17.300,17.498,282415.73,1613091599999,4952258.00348,12365,135859.33,2382658.05885,0 +1613091600000,17.498,17.837,17.329,17.611,177599.23,1613095199999,3122140.96325,9208,81335.54,1430494.82814,0 +1613095200000,17.601,18.378,17.567,18.237,314230.09,1613098799999,5669622.53606,18812,165026.05,2979022.29534,0 +1613098800000,18.237,19.019,18.147,18.740,617068.89,1613102399999,11540748.17529,32798,316844.79,5928192.47431,0 +1613102400000,18.737,18.765,18.054,18.461,469467.00,1613105999999,8634031.09171,19684,224382.15,4127988.85015,0 +1613106000000,18.466,19.400,18.343,19.332,681182.64,1613109599999,12995770.31216,30919,369620.44,7054636.78428,0 +1613109600000,19.332,21.356,19.211,20.394,1483192.33,1613113199999,30093181.01296,68984,773524.42,15664297.97109,0 +1613113200000,20.389,21.043,20.141,20.304,643315.76,1613116799999,13199706.26933,26911,334163.64,6857710.70661,0 +1613116800000,20.304,20.478,19.928,20.118,355330.63,1613120399999,7172400.32633,14792,177838.59,3592333.25334,0 +1613120400000,20.119,20.905,20.050,20.782,275882.51,1613123999999,5652349.04197,15375,142049.01,2911231.57616,0 +1613124000000,20.773,21.650,20.670,20.689,668535.32,1613127599999,14115758.75702,39773,314384.87,6644498.23922,0 +1613127600000,20.689,20.948,20.249,20.627,530680.28,1613131199999,10967013.26341,22472,264881.95,5479717.90766,0 +1613131200000,20.625,20.923,20.424,20.749,284320.67,1613134799999,5873803.64445,14026,144197.41,2979372.61756,0 +1613134800000,20.749,20.976,20.561,20.901,218971.22,1613138399999,4553213.66822,12495,112322.44,2336339.61009,0 +1613138400000,20.899,21.248,19.726,20.310,741280.27,1613141999999,15200968.99591,32191,346164.21,7112204.71602,0 +1613142000000,20.309,20.610,20.000,20.470,391255.50,1613145599999,7959436.08197,18961,179975.79,3662233.51917,0 +1613145600000,20.479,21.027,20.395,20.910,409042.54,1613149199999,8466249.23898,21002,210743.79,4364003.62047,0 +1613149200000,20.925,21.002,20.367,20.613,262217.30,1613152799999,5397020.93888,12718,125961.61,2594075.66673,0 +1613152800000,20.610,21.200,20.523,20.837,410835.18,1613156399999,8586907.34131,22145,208408.74,4357084.84408,0 +1613156400000,20.839,21.105,20.655,20.830,201865.96,1613159999999,4217515.61981,11354,98124.16,2050666.05121,0 +1613160000000,20.833,21.585,20.738,21.298,481750.90,1613163599999,10179491.99412,21758,232066.05,4906454.87313,0 +1613163600000,21.285,22.187,20.964,21.743,417329.69,1613167199999,9033242.28919,28712,205185.49,4443054.26098,0 +1613167200000,21.714,22.085,21.248,21.271,281611.54,1613170799999,6095645.60853,13788,122167.53,2647416.03106,0 +1613170800000,21.274,21.425,20.941,21.123,278510.29,1613174399999,5893412.62677,12715,129486.78,2740881.80311,0 +1613174400000,21.127,21.492,20.930,21.150,242390.17,1613177999999,5146471.46329,12308,106629.10,2265571.63726,0 +1613178000000,21.160,21.921,21.100,21.867,218275.16,1613181599999,4708904.70787,13624,106817.59,2307298.60292,0 +1613181600000,21.878,22.116,21.491,21.638,251219.65,1613185199999,5476048.74155,14086,108623.45,2367769.37598,0 +1613185200000,21.632,21.654,21.155,21.167,221316.90,1613188799999,4720210.82782,10225,98818.17,2108483.74586,0 +1613188800000,21.173,21.471,21.115,21.466,144225.97,1613192399999,3072399.53998,7019,65718.52,1400535.09909,0 +1613192400000,21.468,21.470,20.941,21.144,164461.14,1613195999999,3492779.40103,8816,75413.27,1602492.22925,0 +1613196000000,21.139,21.254,20.607,21.193,343660.07,1613199599999,7192608.26820,13602,152882.17,3205838.51931,0 +1613199600000,21.181,21.236,20.050,20.220,292584.71,1613203199999,6017732.97868,15238,121793.42,2509473.95486,0 +1613203200000,20.221,20.978,20.137,20.967,249124.87,1613206799999,5138502.22908,13200,131362.85,2710071.58640,0 +1613206800000,20.955,21.045,20.710,20.798,126126.75,1613210399999,2634973.68576,7872,62303.22,1302153.13480,0 +1613210400000,20.788,20.816,19.750,19.956,372127.79,1613213999999,7545610.77179,19038,163935.67,3326454.78064,0 +1613214000000,19.945,20.422,19.200,19.974,610472.71,1613217599999,12103016.92501,28763,286917.06,5697809.28930,0 +1613217600000,19.986,20.496,19.636,20.359,324446.16,1613221199999,6577801.63149,15847,167269.77,3394094.61141,0 +1613221200000,20.370,20.561,20.135,20.493,276046.27,1613224799999,5626131.70128,12065,135856.04,2771362.08580,0 +1613224800000,20.487,20.586,20.153,20.549,203516.47,1613228399999,4139832.54118,10941,94790.29,1928972.92531,0 +1613228400000,20.560,20.896,20.465,20.777,230469.86,1613231999999,4771595.92559,11203,116719.02,2417769.46476,0 +1613232000000,20.770,20.930,20.180,20.372,250797.05,1613235599999,5135295.83333,12645,112472.08,2305439.99034,0 +1613235600000,20.367,20.401,19.736,19.988,268783.23,1613239199999,5391112.79883,14548,123203.24,2472931.62030,0 +1613239200000,19.979,20.193,19.765,20.140,179951.62,1613242799999,3601103.18446,10049,90924.58,1820874.89311,0 +1613242800000,20.140,20.394,19.750,19.785,173404.96,1613246399999,3485397.51711,9559,73850.19,1485335.45217,0 +1613246400000,19.800,20.231,19.476,20.219,318874.01,1613249999999,6321276.87862,16451,153216.58,3036984.70571,0 +1613250000000,20.214,20.269,19.742,20.098,170737.82,1613253599999,3415712.54773,10026,77229.75,1545302.85060,0 +1613253600000,20.099,20.244,19.937,20.046,95490.43,1613257199999,1918661.84983,5904,45169.67,908043.26727,0 +1613257200000,20.044,20.401,20.044,20.303,143734.77,1613260799999,2913713.58632,8098,71906.29,1458095.10888,0 +1613260800000,20.310,20.712,20.067,20.631,224454.30,1613264399999,4569993.72479,11867,113309.28,2308839.89175,0 +1613264400000,20.632,20.743,20.286,20.738,145009.41,1613267999999,2974540.12760,8588,70583.06,1448751.06287,0 +1613268000000,20.742,20.780,20.215,20.251,145633.11,1613271599999,2980970.72464,7740,58518.71,1197962.87010,0 +1613271600000,20.252,20.441,19.852,19.899,152109.11,1613275199999,3059999.43936,8290,66182.47,1332751.01714,0 +1613275200000,19.896,20.250,19.800,19.970,139475.33,1613278799999,2794901.86423,8676,74951.34,1502759.20089,0 +1613278800000,19.959,20.159,19.554,19.724,180640.47,1613282399999,3575050.18964,10862,79396.99,1572205.05268,0 +1613282400000,19.738,20.421,19.675,20.267,180049.40,1613285999999,3612188.05716,9641,91118.92,1827802.11139,0 +1613286000000,20.282,20.307,20.011,20.149,90268.31,1613289599999,1818899.61934,6138,39964.12,805423.37508,0 +1613289600000,20.151,20.338,20.078,20.136,109215.98,1613293199999,2206784.84413,6390,52123.27,1053420.20901,0 +1613293200000,20.136,20.498,20.114,20.381,104167.80,1613296799999,2118165.16033,6558,51087.36,1038749.94620,0 +1613296800000,20.382,20.476,19.890,19.957,151895.01,1613300399999,3063397.22536,7902,65646.48,1326143.29727,0 +1613300400000,19.956,20.119,19.722,20.074,104633.34,1613303999999,2087260.66279,6419,51682.67,1031891.12452,0 +1613304000000,20.088,20.354,19.956,20.094,128107.21,1613307599999,2583427.81513,7580,53269.15,1074903.56718,0 +1613307600000,20.100,20.356,19.493,19.518,192405.34,1613311199999,3808092.27706,10796,79740.45,1579467.84609,0 +1613311200000,19.533,19.728,18.740,19.191,365656.85,1613314799999,7034895.13157,18858,154354.09,2971969.10740,0 +1613314800000,19.193,19.457,18.518,18.821,352789.35,1613318399999,6670495.14540,16907,163424.10,3094312.43408,0 +1613318400000,18.820,19.387,18.658,19.371,208711.90,1613321999999,3979871.19022,10593,106512.44,2033252.40408,0 +1613322000000,19.369,19.370,18.776,18.827,145221.86,1613325599999,2774292.37119,8117,61023.05,1166745.02617,0 +1613325600000,18.817,19.265,18.722,19.120,132808.32,1613329199999,2527255.55855,8295,68392.37,1301805.44434,0 +1613329200000,19.116,19.342,18.747,19.267,174563.00,1613332799999,3321110.74180,9755,85192.11,1621249.69168,0 +1613332800000,19.274,19.657,19.109,19.637,172967.27,1613336399999,3363841.73916,10761,86860.73,1691072.23729,0 +1613336400000,19.637,20.096,19.453,19.792,172648.12,1613339999999,3416787.11183,11378,81183.93,1606860.65202,0 +1613340000000,19.778,19.802,19.386,19.432,115123.83,1613343599999,2253546.94004,6744,48325.28,947078.58119,0 +1613343600000,19.434,19.643,19.116,19.133,126226.13,1613347199999,2449590.21970,7144,57597.73,1119113.47707,0 +1613347200000,19.144,19.803,19.127,19.629,123908.26,1613350799999,2411401.37095,8200,66341.96,1290501.04352,0 +1613350800000,19.627,19.655,18.071,18.303,347839.35,1613354399999,6535163.80717,17677,139998.50,2628852.62613,0 +1613354400000,18.280,18.435,14.786,16.946,1365797.14,1613357999999,22630316.64905,49420,584936.70,9669328.92662,0 +1613358000000,16.924,17.373,16.081,17.114,655255.50,1613361599999,11071290.14592,26547,327246.73,5538633.53074,0 +1613361600000,17.114,17.119,16.032,16.898,455439.52,1613365199999,7526399.97063,24654,227726.08,3764730.14448,0 +1613365200000,16.901,17.306,16.724,17.080,455901.38,1613368799999,7764342.16488,18222,240936.93,4102820.13407,0 +1613368800000,17.070,18.275,17.021,18.051,406134.02,1613372399999,7239854.57217,20821,218773.12,3899112.17999,0 +1613372400000,18.048,20.269,17.983,20.190,848463.73,1613375999999,16529847.31906,41498,438162.31,8543710.97030,0 +1613376000000,20.184,21.090,20.010,20.262,817857.88,1613379599999,16768772.90002,38048,397393.74,8158331.59256,0 +1613379600000,20.254,20.434,19.655,20.272,493942.59,1613383199999,9911915.31131,23663,238546.48,4791908.78352,0 +1613383200000,20.269,20.525,19.726,20.407,369260.25,1613386799999,7421449.40778,16733,177159.27,3564323.47337,0 +1613386800000,20.401,20.937,20.221,20.309,391801.11,1613390399999,8065480.48184,19593,192630.64,3969487.31782,0 +1613390400000,20.324,20.550,20.001,20.488,287551.91,1613393999999,5826614.38452,13826,142478.23,2888963.41833,0 +1613394000000,20.504,20.945,20.171,20.923,316652.11,1613397599999,6509480.50973,16119,169521.40,3488614.68287,0 +1613397600000,20.923,21.643,20.349,20.528,810623.81,1613401199999,17041650.30668,37221,390553.91,8219941.08622,0 +1613401200000,20.492,21.358,20.480,21.258,406187.68,1613404799999,8503257.85766,19079,200045.76,4186901.37200,0 +1613404800000,21.258,21.739,20.948,21.339,473135.18,1613408399999,10107455.42841,23040,247877.18,5297395.48985,0 +1613408400000,21.322,23.143,21.159,22.752,769602.97,1613411999999,17062077.96699,43221,388744.66,8626770.72100,0 +1613412000000,22.737,23.142,22.052,22.796,609729.30,1613415599999,13792134.82198,31814,278607.04,6305830.29747,0 +1613415600000,22.826,25.000,22.788,24.519,1339959.49,1613419199999,32381183.42275,72601,663762.63,16041795.36169,0 +1613419200000,24.510,24.754,23.370,23.371,794347.34,1613422799999,19059151.13498,38109,377700.38,9074003.39939,0 +1613422800000,23.382,23.993,22.400,22.496,676298.31,1613426399999,15645267.62856,32868,315765.17,7316336.19127,0 +1613426400000,22.482,23.427,21.273,23.348,965378.24,1613429999999,21725833.39144,47720,495169.16,11175429.63460,0 +1613430000000,23.373,23.800,22.083,22.543,629130.51,1613433599999,14412889.99300,33436,306222.47,7018548.60014,0 +1613433600000,22.521,24.104,22.249,24.020,918243.51,1613437199999,21113091.78518,48379,463631.78,10678438.00310,0 +1613437200000,24.041,25.246,24.000,24.386,978363.69,1613440799999,24003875.84464,52904,477757.81,11732792.10826,0 +1613440800000,24.404,24.507,23.677,23.883,469808.58,1613444399999,11292581.17968,22714,233717.88,5622373.98223,0 +1613444400000,23.896,24.408,23.336,24.039,432569.80,1613447999999,10324767.16015,22601,211478.51,5054314.22648,0 +1613448000000,24.031,24.157,23.267,24.102,403345.13,1613451599999,9545804.60178,19866,189759.66,4493956.61010,0 +1613451600000,24.114,24.750,23.725,24.685,540237.14,1613455199999,13129850.44220,29247,312320.94,7594920.16860,0 +1613455200000,24.665,24.700,23.458,24.268,470721.22,1613458799999,11326406.22428,23641,234122.89,5637518.09611,0 +1613458800000,24.274,24.470,23.834,24.306,312667.46,1613462399999,7564681.00370,17143,156752.14,3793683.73712,0 +1613462400000,24.317,25.691,24.310,25.430,1118000.12,1613465999999,28208316.60158,57180,571024.79,14398362.72884,0 +1613466000000,25.439,25.888,24.922,25.322,562924.62,1613469599999,14265879.88931,31824,266011.78,6746673.28862,0 +1613469600000,25.322,25.753,25.100,25.717,449306.61,1613473199999,11423568.98354,24886,224163.82,5702153.40464,0 +1613473200000,25.717,26.400,25.185,26.219,943548.41,1613476799999,24466176.47133,50871,468449.51,12149996.10062,0 +1613476800000,26.214,26.219,24.962,25.278,1072087.96,1613480399999,27386642.49853,44615,520886.80,13312625.31121,0 +1613480400000,25.289,26.195,25.196,25.240,777406.46,1613483999999,19947855.90102,37325,386184.46,9917065.53774,0 +1613484000000,25.240,25.519,24.471,25.192,790844.48,1613487599999,19772304.39217,39183,356458.49,8924956.65828,0 +1613487600000,25.180,25.654,24.848,24.907,458095.70,1613491199999,11589755.00232,23693,217796.12,5512433.07749,0 +1613491200000,24.895,26.593,24.895,25.175,1277556.03,1613494799999,32924177.15433,63361,656685.61,16934166.28150,0 +1613494800000,25.158,26.069,25.115,25.720,637672.43,1613498399999,16354077.99331,35354,326310.58,8370151.74294,0 +1613498400000,25.734,25.736,25.022,25.145,587569.53,1613501999999,14885370.38629,30887,300873.47,7625721.52435,0 +1613502000000,25.148,25.187,24.003,24.208,693702.38,1613505599999,17072851.38599,38154,322620.64,7948627.38335,0 +1613505600000,24.198,24.521,23.520,24.380,708725.45,1613509199999,16968075.34159,36179,340510.04,8157299.11674,0 +1613509200000,24.381,24.427,23.768,24.084,374598.44,1613512799999,9032962.23839,22011,186430.69,4497055.89670,0 +1613512800000,24.072,24.591,23.905,24.546,242376.77,1613516399999,5871317.68473,14391,122102.32,2959078.98293,0 +1613516400000,24.546,25.294,24.270,25.112,404767.31,1613519999999,10045812.21668,22349,222074.28,5515058.16762,0 +1613520000000,25.122,25.881,24.602,24.753,542485.97,1613523599999,13732750.29556,29833,245981.68,6237826.74380,0 +1613523600000,24.753,25.052,24.420,24.502,384681.32,1613527199999,9505232.49601,19522,193672.07,4788634.81671,0 +1613527200000,24.496,24.860,24.135,24.615,298305.45,1613530799999,7295854.51987,16355,153876.90,3766619.29249,0 +1613530800000,24.616,24.659,23.264,23.468,485001.81,1613534399999,11553863.43605,22614,188220.07,4490614.78281,0 +1613534400000,23.458,23.870,22.515,22.662,621046.62,1613537999999,14340482.94977,31846,282947.41,6533947.58008,0 +1613538000000,22.662,23.484,22.615,23.399,577694.49,1613541599999,13354852.07291,25014,294993.14,6831094.33119,0 +1613541600000,23.397,23.758,22.594,22.777,557244.34,1613545199999,12992908.06471,26019,278480.22,6511313.94150,0 +1613545200000,22.780,24.055,22.595,24.006,494443.67,1613548799999,11594304.11116,25108,266983.30,6260255.61317,0 +1613548800000,24.012,24.081,23.514,23.575,244606.08,1613552399999,5813302.83836,13238,102954.76,2448355.40618,0 +1613552400000,23.595,23.790,23.144,23.280,264738.30,1613555999999,6204393.72975,14535,120630.22,2829839.00236,0 +1613556000000,23.278,23.925,23.278,23.816,211069.41,1613559599999,5006753.20440,12531,102126.49,2422250.82355,0 +1613559600000,23.816,24.257,23.777,23.919,289437.98,1613563199999,6962318.91975,16370,145930.52,3511724.61880,0 +1613563200000,23.926,24.355,23.614,23.867,324140.96,1613566799999,7775035.64386,17714,148670.81,3568678.43621,0 +1613566800000,23.848,23.922,23.364,23.780,229792.30,1613570399999,5432547.23655,12688,108560.27,2568262.06724,0 +1613570400000,23.777,23.958,23.450,23.756,217972.84,1613573999999,5172323.83743,12496,106794.52,2535285.45882,0 +1613574000000,23.744,24.054,23.407,23.978,269601.46,1613577599999,6390941.91383,13264,132942.27,3151670.67123,0 +1613577600000,23.980,24.275,23.648,24.014,282632.59,1613581199999,6769589.68287,15355,131852.82,3160846.96550,0 +1613581200000,24.021,24.560,23.865,24.540,254278.82,1613584799999,6151202.28104,15921,133647.28,3234926.63973,0 +1613584800000,24.540,25.000,24.503,24.691,385520.26,1613588399999,9541581.07693,21352,195110.29,4829458.64829,0 +1613588400000,24.695,25.251,24.519,25.231,255659.43,1613591999999,6350628.60857,16934,141019.72,3504974.61337,0 +1613592000000,25.229,25.265,24.704,24.809,244510.82,1613595599999,6111620.10523,15058,110474.98,2762333.72239,0 +1613595600000,24.797,24.799,23.894,23.913,298468.32,1613599199999,7273517.57392,17970,106916.58,2607243.69498,0 +1613599200000,23.916,24.245,23.515,23.677,284590.80,1613602799999,6805531.93173,16083,126713.04,3033891.40852,0 +1613602800000,23.674,23.992,23.650,23.881,147421.23,1613606399999,3514946.65086,8915,79341.65,1892066.82101,0 +1613606400000,23.893,23.967,23.408,23.754,251358.52,1613609999999,5939408.11314,13725,104578.40,2472782.29784,0 +1613610000000,23.748,24.058,23.525,24.037,161797.36,1613613599999,3847365.21917,9275,81725.66,1945149.15592,0 +1613613600000,24.039,24.389,23.911,24.154,233436.57,1613617199999,5649015.34766,12448,114321.51,2767091.58607,0 +1613617200000,24.171,24.520,24.065,24.409,183761.68,1613620799999,4467040.64812,11331,94245.19,2292280.13945,0 +1613620800000,24.409,24.808,23.674,24.725,406961.97,1613624399999,9850349.72710,21810,192467.21,4666603.77880,0 +1613624400000,24.718,24.872,24.435,24.795,225727.91,1613627999999,5571961.34050,12619,109182.65,2697269.05030,0 +1613628000000,24.786,24.786,23.785,24.055,331923.32,1613631599999,8028014.70441,16933,142011.48,3433058.04618,0 +1613631600000,24.064,24.200,23.603,24.197,218293.09,1613635199999,5224062.20765,12745,103955.46,2491426.56986,0 +1613635200000,24.197,24.500,23.831,24.174,231662.25,1613638799999,5598933.37297,17375,117511.12,2841008.28068,0 +1613638800000,24.160,25.120,24.021,24.923,367181.94,1613642399999,9062583.42610,25425,175988.72,4345738.16073,0 +1613642400000,24.936,25.000,24.257,24.349,241405.92,1613645999999,5928357.58687,13336,103768.52,2549315.83217,0 +1613646000000,24.355,24.486,23.760,24.103,278131.76,1613649599999,6695989.28898,14057,130207.00,3135102.80166,0 +1613649600000,24.090,24.100,23.432,23.874,272511.96,1613653199999,6476119.52842,15710,106426.69,2531495.19744,0 +1613653200000,23.853,24.114,23.705,23.996,126653.87,1613656799999,3032396.91086,8174,66059.41,1582210.58674,0 +1613656800000,23.993,24.261,23.885,23.926,142869.51,1613660399999,3441462.00898,8641,64532.28,1556307.93224,0 +1613660400000,23.938,23.964,23.110,23.419,420446.69,1613663999999,9862843.56339,23924,188401.09,4418555.14643,0 +1613664000000,23.427,23.635,23.030,23.083,190030.17,1613667599999,4445845.76306,12678,80642.34,1889577.61743,0 +1613667600000,23.083,23.297,22.876,23.232,281658.05,1613671199999,6496738.69116,16891,145066.68,3348739.78995,0 +1613671200000,23.232,23.420,23.000,23.054,162773.12,1613674799999,3785847.01363,10027,67848.78,1578854.63177,0 +1613674800000,23.066,23.385,23.038,23.258,105733.34,1613678399999,2457894.38303,7253,51930.37,1207179.14863,0 +1613678400000,23.255,23.539,23.140,23.282,160219.41,1613681999999,3743578.39926,9041,75505.22,1764115.82871,0 +1613682000000,23.283,23.639,23.271,23.635,123618.29,1613685599999,2906779.12308,7272,63348.87,1490163.74749,0 +1613685600000,23.626,23.649,23.141,23.360,107330.78,1613689199999,2508932.11556,6902,45508.09,1064329.58241,0 +1613689200000,23.363,23.416,22.915,23.110,136965.85,1613692799999,3165513.91420,8718,53216.11,1230786.78848,0 +1613692800000,23.119,23.412,23.006,23.013,124437.11,1613696399999,2890810.94126,8211,61045.62,1418497.34187,0 +1613696400000,23.019,23.058,22.100,22.395,348510.82,1613699999999,7877173.89227,22648,132803.65,3003680.19073,0 +1613700000000,22.395,22.601,21.497,22.596,558955.90,1613703599999,12334809.00797,28874,242277.42,5356510.35643,0 +1613703600000,22.581,22.639,22.130,22.192,145057.43,1613707199999,3257816.93913,8796,63019.46,1416987.59934,0 +1613707200000,22.191,22.413,21.832,22.202,175962.63,1613710799999,3894870.12171,11076,87817.96,1944843.70641,0 +1613710800000,22.206,22.438,22.010,22.103,142459.83,1613714399999,3171536.87896,8577,67386.58,1501148.36120,0 +1613714400000,22.096,22.799,21.919,22.781,206671.94,1613717999999,4629710.47964,12317,113566.40,2547660.21718,0 +1613718000000,22.782,22.997,22.672,22.891,179599.70,1613721599999,4104593.30734,9914,95790.49,2190456.38472,0 +1613721600000,22.891,23.195,22.765,22.884,169130.80,1613725199999,3890511.27683,9825,86469.59,1990846.53454,0 +1613725200000,22.881,23.394,22.541,23.070,284575.89,1613728799999,6557391.81839,14776,129901.52,2997769.52388,0 +1613728800000,23.073,23.119,22.668,22.773,135006.77,1613732399999,3087809.46407,8403,56501.12,1292358.29465,0 +1613732400000,22.773,23.054,22.650,23.053,112709.31,1613735999999,2575578.66961,7312,55699.20,1273273.72717,0 +1613736000000,23.055,23.390,22.956,23.256,159718.99,1613739599999,3700734.35324,9359,72135.48,1671807.66950,0 +1613739600000,23.255,23.619,23.062,23.189,228021.80,1613743199999,5330390.78720,13400,103143.18,2414376.63420,0 +1613743200000,23.184,23.327,22.513,22.538,194026.85,1613746799999,4457019.16190,10184,75212.54,1730832.42205,0 +1613746800000,22.538,22.805,22.520,22.755,139007.31,1613750399999,3156924.25649,7497,72831.15,1654210.71215,0 +1613750400000,22.767,22.910,22.318,22.345,174505.72,1613753999999,3947684.04112,10199,72365.61,1638710.66399,0 +1613754000000,22.352,22.701,22.322,22.683,91361.59,1613757599999,2060096.02230,5989,52319.63,1180183.00308,0 +1613757600000,22.684,22.739,22.493,22.547,68819.05,1613761199999,1554172.22788,4613,25728.80,581496.61951,0 +1613761200000,22.540,22.661,22.187,22.207,93654.86,1613764799999,2103257.32474,6520,38488.98,865661.66209,0 +1613764800000,22.214,22.574,22.191,22.424,87570.95,1613768399999,1964378.94626,6184,48814.40,1094954.30281,0 +1613768400000,22.424,22.606,22.272,22.505,82720.24,1613771999999,1854719.58185,5699,43709.05,980477.11151,0 +1613772000000,22.503,22.611,22.306,22.610,56881.27,1613775599999,1276569.78271,4632,28075.04,630247.21846,0 +1613775600000,22.614,23.028,22.451,22.979,141466.03,1613779199999,3211952.49912,8381,75819.52,1723754.35655,0 +1613779200000,22.979,24.123,22.304,24.073,623726.95,1613782799999,14514667.29469,29777,310934.92,7250292.73708,0 +1613782800000,24.061,24.578,23.290,23.565,633509.45,1613786399999,15146002.68611,34782,298794.69,7151009.86745,0 +1613786400000,23.570,24.042,23.221,23.692,229513.32,1613789999999,5452177.23611,15446,106416.23,2530747.89050,0 +1613790000000,23.695,23.735,23.077,23.107,183568.52,1613793599999,4286142.62703,10795,78444.14,1832149.90729,0 +1613793600000,23.126,23.580,22.872,23.481,168908.96,1613797199999,3920573.80593,10268,77171.42,1794877.23200,0 +1613797200000,23.484,23.575,23.214,23.520,94218.36,1613800799999,2206071.60238,7064,41025.98,960982.13164,0 +1613800800000,23.516,23.922,23.110,23.822,186927.02,1613804399999,4403991.84805,12527,96154.97,2268046.89136,0 +1613804400000,23.820,24.230,23.212,23.247,328791.63,1613807999999,7804018.26604,19298,134018.18,3186686.26601,0 +1613808000000,23.270,23.902,23.210,23.381,191521.79,1613811599999,4515510.81430,12346,92632.64,2184152.32500,0 +1613811600000,23.389,24.361,23.289,24.232,286728.49,1613815199999,6837119.94127,17336,150090.21,3583318.94826,0 +1613815200000,24.220,24.557,23.955,24.152,314071.53,1613818799999,7604626.57173,17691,135501.31,3284135.77870,0 +1613818800000,24.147,24.226,23.766,23.799,170149.46,1613822399999,4088472.12924,9852,69004.51,1659765.60599,0 +1613822400000,23.792,24.550,23.670,24.363,304272.48,1613825999999,7295891.78206,15734,165901.49,3979838.61522,0 +1613826000000,24.360,24.370,23.844,23.972,201560.41,1613829599999,4849796.60387,11271,78719.29,1895020.47789,0 +1613829600000,23.962,24.358,22.819,23.149,441317.88,1613833199999,10461049.74719,24705,175048.93,4168168.23383,0 +1613833200000,23.129,23.737,22.415,22.886,489136.17,1613836799999,11265168.21208,30001,224968.23,5194177.89910,0 +1613836800000,22.875,23.473,22.861,23.462,258147.86,1613840399999,5991035.82628,15563,120575.08,2798570.77707,0 +1613840400000,23.460,23.817,23.327,23.508,218694.32,1613843999999,5156370.08337,13878,93359.29,2202936.26407,0 +1613844000000,23.512,23.986,23.444,23.498,199909.84,1613847599999,4738073.22308,12421,98985.21,2347190.42791,0 +1613847600000,23.500,23.638,23.123,23.361,146197.20,1613851199999,3408658.15328,9632,66254.02,1544670.91597,0 +1613851200000,23.369,23.373,22.930,23.064,142430.45,1613854799999,3293436.96654,9638,65954.05,1525604.90130,0 +1613854800000,23.061,23.123,22.673,22.931,138625.44,1613858399999,3174761.64021,9683,69264.78,1586520.61352,0 +1613858400000,22.923,22.931,20.378,21.671,601004.68,1613861999999,12970336.84589,34705,238654.31,5142227.91146,0 +1613862000000,21.687,21.987,21.010,21.673,319447.00,1613865599999,6892767.95611,18338,153268.69,3308734.34838,0 +1613865600000,21.660,22.140,21.082,21.973,382619.88,1613869199999,8305802.30556,19418,208918.66,4534674.10235,0 +1613869200000,21.969,22.299,21.639,22.211,312140.57,1613872799999,6851215.12268,18055,158235.51,3474884.08423,0 +1613872800000,22.232,22.422,21.989,22.035,211271.98,1613876399999,4687607.60901,13354,97747.96,2169818.73217,0 +1613876400000,22.041,22.204,21.664,21.772,124430.83,1613879999999,2728168.52797,9155,57389.36,1259189.53166,0 +1613880000000,21.770,22.278,21.559,22.219,140254.14,1613883599999,3061331.72372,9923,72265.38,1577948.48415,0 +1613883600000,22.232,22.495,21.930,22.214,168282.61,1613887199999,3738587.21720,12431,85962.08,1909898.49902,0 +1613887200000,22.217,22.275,21.718,21.984,151811.54,1613890799999,3331979.48559,14139,77903.52,1709617.88400,0 +1613890800000,21.989,22.202,21.555,21.629,189783.66,1613894399999,4140594.31763,14254,97720.58,2133339.25869,0 +1613894400000,21.634,22.280,21.566,22.215,245504.26,1613897999999,5405620.77199,15852,128460.71,2828984.53695,0 +1613898000000,22.217,22.550,22.127,22.446,168229.12,1613901599999,3766193.78747,11510,89043.42,1993701.09553,0 +1613901600000,22.442,22.613,22.251,22.478,167082.77,1613905199999,3748856.75456,11131,74101.02,1662900.67585,0 +1613905200000,22.481,22.693,22.393,22.611,168284.39,1613908799999,3797430.24625,10622,81916.86,1849044.12957,0 +1613908800000,22.619,22.708,22.075,22.289,170305.46,1613912399999,3813702.47188,11363,84488.40,1893346.66393,0 +1613912400000,22.298,22.503,22.187,22.247,88741.43,1613915999999,1981401.57820,7393,36601.71,817533.60416,0 +1613916000000,22.250,22.426,21.891,22.111,205170.06,1613919599999,4532172.31371,12301,92977.39,2054841.41009,0 +1613919600000,22.117,22.174,20.964,21.650,793716.79,1613923199999,16989903.91642,42987,318780.28,6824638.84194,0 +1613923200000,21.649,21.745,21.101,21.180,333691.92,1613926799999,7149767.35197,22647,148563.29,3185156.89752,0 +1613926800000,21.192,21.360,20.900,21.187,463443.39,1613930399999,9772889.49658,29982,216452.83,4566647.50609,0 +1613930400000,21.183,21.401,20.975,21.355,259133.03,1613933999999,5490425.71984,12996,121336.64,2572662.66774,0 +1613934000000,21.359,21.700,21.339,21.569,208823.35,1613937599999,4491787.55716,10721,109039.01,2345809.69227,0 +1613937600000,21.574,21.589,20.821,21.079,255765.74,1613941199999,5433041.62565,12950,103197.99,2192357.92397,0 +1613941200000,21.079,21.231,20.834,20.947,184907.79,1613944799999,3889110.43442,15118,88763.36,1867112.53974,0 +1613944800000,20.960,21.381,20.823,21.360,144613.58,1613948399999,3050763.25628,10520,63434.19,1338339.89867,0 +1613948400000,21.358,21.872,21.263,21.613,230364.74,1613951999999,4987515.54946,13107,103886.22,2249916.47933,0 +1613952000000,21.612,21.712,20.862,20.888,195494.64,1613955599999,4159719.11575,11320,97220.15,2069335.63829,0 +1613955600000,20.886,21.319,20.650,21.273,232714.47,1613959199999,4894249.68215,12548,103789.62,2185920.47532,0 +1613959200000,21.267,21.271,20.827,20.877,166250.37,1613962799999,3490792.73707,8630,70490.77,1479369.22047,0 +1613962800000,20.862,21.010,20.307,20.404,314470.01,1613966399999,6489085.03214,21818,144343.07,2981583.29178,0 +1613966400000,20.394,20.913,19.788,20.441,631369.88,1613969999999,12806170.28544,32367,291821.84,5929813.47026,0 +1613970000000,20.423,20.940,20.351,20.579,236385.28,1613973599999,4885954.97541,14455,121224.27,2506048.13666,0 +1613973600000,20.579,21.079,20.279,20.967,257793.85,1613977199999,5373144.51826,15370,132304.21,2758528.09432,0 +1613977200000,20.966,21.144,20.564,21.096,176631.12,1613980799999,3694327.67549,11788,90598.17,1895148.81527,0 +1613980800000,21.094,21.126,20.418,20.452,167214.65,1613984399999,3475951.96568,9933,69589.89,1446983.11234,0 +1613984400000,20.441,20.585,19.639,19.774,355971.80,1613987999999,7151659.81125,19921,158534.05,3189150.87126,0 +1613988000000,19.795,20.310,19.000,19.935,652811.59,1613991599999,12855579.69578,34164,305341.58,6022656.30367,0 +1613991600000,19.938,20.260,19.559,19.587,226260.42,1613995199999,4507311.62644,14220,110015.19,2192378.40333,0 +1613995200000,19.586,19.696,18.550,19.255,780584.82,1613998799999,14901167.74625,37319,343705.99,6576521.88395,0 +1613998800000,19.269,19.680,18.604,18.653,415708.41,1614002399999,7970531.51521,21895,192756.22,3698409.23911,0 +1614002400000,18.653,19.931,16.496,19.809,1147930.10,1614005999999,20844860.96146,48261,463046.07,8439844.69452,0 +1614006000000,19.838,19.861,18.394,19.447,528112.58,1614009599999,10109081.18490,28359,265014.00,5081055.78103,0 +1614009600000,19.438,19.869,19.134,19.374,252431.80,1614013199999,4940216.16585,16333,125907.76,2465139.62043,0 +1614013200000,19.383,19.414,18.531,18.597,277841.82,1614016799999,5284525.95935,18880,121730.93,2317044.54537,0 +1614016800000,18.598,19.189,18.163,19.058,266603.97,1614020399999,4988802.12669,19980,133489.31,2500016.47243,0 +1614020400000,19.054,19.973,18.889,19.858,305080.88,1614023999999,5960478.71257,20525,180700.73,3533832.58711,0 +1614024000000,19.856,20.827,19.747,20.620,326254.26,1614027599999,6630001.28570,21992,171608.66,3486216.86019,0 +1614027600000,20.615,21.053,20.458,20.977,194080.06,1614031199999,4049019.64194,13839,93581.74,1953037.66553,0 +1614031200000,20.973,21.101,20.364,20.659,202301.07,1614034799999,4186359.18272,13587,93144.10,1928176.05561,0 +1614034800000,20.648,21.413,20.001,21.146,346833.56,1614038399999,7181366.26791,22618,171123.65,3549705.22708,0 +1614038400000,21.154,22.216,20.714,22.097,425094.69,1614041999999,9120792.75536,30136,211346.36,4539452.16860,0 +1614042000000,22.096,23.358,21.205,21.506,1009098.87,1614045599999,22561416.34358,52281,469538.03,10507047.94919,0 +1614045600000,21.509,21.976,20.325,20.536,686439.20,1614049199999,14506625.18630,34423,326191.05,6900879.68151,0 +1614049200000,20.542,21.867,20.458,20.675,728136.88,1614052799999,15381074.83895,33490,368768.93,7801312.04625,0 +1614052800000,20.664,21.198,19.210,20.106,733915.32,1614056399999,14821718.89745,37660,354947.93,7176566.90546,0 +1614056400000,20.124,20.126,18.412,19.384,789792.63,1614059999999,15167212.54487,35402,410670.48,7881406.64060,0 +1614060000000,19.371,19.960,18.605,18.632,474689.32,1614063599999,9158996.08800,29760,217287.20,4194915.35612,0 +1614063600000,18.637,19.399,18.523,18.719,373097.42,1614067199999,7055723.04276,22079,181138.29,3427777.48668,0 +1614067200000,18.696,18.906,16.304,16.322,955292.99,1614070799999,16895288.04747,51897,395460.30,7028926.75464,0 +1614070800000,16.306,17.918,15.107,17.495,1101106.77,1614074399999,18434054.33332,45569,541425.43,9094647.64457,0 +1614074400000,17.504,18.101,16.370,17.364,675088.73,1614077999999,11633547.34106,32593,324134.91,5591161.71493,0 +1614078000000,17.368,17.775,15.610,17.108,809940.42,1614081599999,13537863.10817,39111,401636.88,6711846.27891,0 +1614081600000,17.100,18.207,16.178,17.664,730619.63,1614085199999,12583863.71186,36618,387910.29,6686559.27244,0 +1614085200000,17.662,18.642,17.421,18.581,559505.78,1614088799999,10103393.44014,28898,286801.07,5183704.38994,0 +1614088800000,18.581,19.293,17.598,18.135,768326.17,1614092399999,14179448.95384,35220,362384.62,6691060.99292,0 +1614092400000,18.132,20.880,17.918,20.378,821002.99,1614095999999,16085909.64350,46899,416136.75,8149604.76869,0 +1614096000000,20.393,22.527,20.251,21.916,1292012.83,1614099599999,27744149.63144,70157,633400.30,13605631.93199,0 +1614099600000,21.880,22.244,20.601,20.662,749212.02,1614103199999,15932630.63706,38150,337890.62,7196455.20143,0 +1614103200000,20.667,20.991,19.609,19.706,555452.53,1614106799999,11217273.53053,28295,263711.37,5326272.17980,0 +1614106800000,19.698,20.228,18.677,18.729,604212.89,1614110399999,11677230.57957,27647,294633.94,5703501.76279,0 +1614110400000,18.687,20.015,18.502,20.015,519318.52,1614113999999,10036673.17052,26428,272508.56,5274005.14974,0 +1614114000000,20.016,20.366,19.636,19.871,340553.98,1614117599999,6815658.88198,19109,150412.21,3012456.41319,0 +1614117600000,19.884,20.215,19.201,19.885,251861.27,1614121199999,4971829.67712,14494,119854.02,2368204.18378,0 +1614121200000,19.873,20.330,19.731,20.139,192084.42,1614124799999,3842802.41539,12789,95577.61,1912431.30047,0 +1614124800000,20.140,20.355,18.814,19.733,404405.52,1614128399999,7860396.38669,21587,201666.15,3918120.13368,0 +1614128400000,19.718,20.562,19.669,20.543,304634.51,1614131999999,6113573.25314,19136,158519.75,3183198.45431,0 +1614132000000,20.514,21.091,20.190,20.814,303117.26,1614135599999,6249724.28978,20449,137808.32,2846124.81466,0 +1614135600000,20.808,21.030,20.348,20.851,213726.37,1614139199999,4413775.82726,13761,108609.35,2244152.21276,0 +1614139200000,20.845,21.172,20.202,20.473,277553.29,1614142799999,5738621.61661,17130,128080.65,2650519.15331,0 +1614142800000,20.470,20.760,20.081,20.191,163868.51,1614146399999,3335807.30772,12134,79787.64,1624816.59607,0 +1614146400000,20.188,20.485,19.555,20.105,307451.09,1614149999999,6117365.79316,17693,140013.55,2787858.25971,0 +1614150000000,20.110,20.568,19.693,20.470,221925.73,1614153599999,4471282.55880,12978,111936.95,2256031.20558,0 +1614153600000,20.471,20.960,20.311,20.949,236539.31,1614157199999,4891506.87665,14250,121226.01,2508517.81530,0 +1614157200000,20.939,21.344,20.695,20.916,245216.36,1614160799999,5152335.90245,14991,117662.07,2475055.93638,0 +1614160800000,20.909,21.008,20.248,20.283,222189.29,1614164399999,4577450.96609,11123,104287.26,2149127.33752,0 +1614164400000,20.282,20.996,20.278,20.641,200625.32,1614167999999,4156722.11795,12355,108573.39,2250573.04053,0 +1614168000000,20.656,21.211,20.640,20.722,180126.11,1614171599999,3772155.19196,12682,80582.30,1687818.20570,0 +1614171600000,20.730,20.823,19.609,19.854,357619.35,1614175199999,7174915.20784,17416,164794.99,3310072.66731,0 +1614175200000,19.846,20.125,19.147,19.592,287059.97,1614178799999,5624599.76827,16507,136812.20,2682917.90647,0 +1614178800000,19.610,19.830,18.888,19.801,324432.14,1614182399999,6321072.81559,19479,166577.03,3249255.28988,0 +1614182400000,19.806,20.252,19.699,19.991,287385.98,1614185999999,5738254.28055,16283,142781.78,2851896.49663,0 +1614186000000,19.987,20.657,19.937,20.572,294193.82,1614189599999,5995864.26857,17230,157323.47,3206511.15934,0 +1614189600000,20.569,20.577,20.202,20.247,142226.46,1614193199999,2896308.86592,9446,65044.32,1324817.79883,0 +1614193200000,20.243,20.260,19.623,19.726,178429.87,1614196799999,3552701.68102,11336,84320.72,1678648.53448,0 +1614196800000,19.736,20.117,19.263,19.564,220069.94,1614200399999,4314491.71537,14262,104238.89,2043978.83036,0 +1614200400000,19.564,19.623,18.749,19.359,283228.58,1614203999999,5419513.14840,14939,149114.89,2857335.82904,0 +1614204000000,19.353,19.380,18.663,19.274,185035.49,1614207599999,3513646.91383,11575,94442.49,1794188.07723,0 +1614207600000,19.273,19.581,19.202,19.444,149962.66,1614211199999,2913974.91955,8464,74832.85,1454491.77841,0 +1614211200000,19.455,20.008,19.299,19.819,204774.32,1614214799999,4026207.42689,12316,99070.12,1949718.44901,0 +1614214800000,19.817,19.930,19.396,19.497,131251.34,1614218399999,2583054.47609,7344,57360.53,1129823.42843,0 +1614218400000,19.499,19.641,19.272,19.532,117542.67,1614221999999,2290879.93320,6741,62647.01,1222016.33115,0 +1614222000000,19.532,19.537,19.031,19.062,165875.64,1614225599999,3184158.66811,8723,86384.71,1658373.90153,0 +1614225600000,19.058,19.200,18.760,18.853,207285.67,1614229199999,3937361.01716,10874,99281.81,1885844.40008,0 +1614229200000,18.854,19.389,18.802,19.315,153076.04,1614232799999,2925538.64933,8859,81095.41,1551130.85996,0 +1614232800000,19.315,19.374,18.885,19.005,153611.46,1614236399999,2931623.30470,7839,53631.51,1023810.61536,0 +1614236400000,19.012,19.436,18.952,19.116,169468.34,1614239999999,3251626.85038,9160,101980.45,1956492.59184,0 +1614240000000,19.120,19.414,18.706,18.794,169532.62,1614243599999,3228082.81085,9146,84483.03,1609828.21475,0 +1614243600000,18.799,19.006,18.532,18.723,203022.12,1614247199999,3800023.95424,12275,101538.80,1901747.88168,0 +1614247200000,18.727,19.250,18.683,19.093,199786.15,1614250799999,3789142.97848,9078,105587.24,2003578.28898,0 +1614250800000,19.100,19.350,19.030,19.223,158164.64,1614254399999,3036423.78350,8183,80959.55,1555105.68925,0 +1614254400000,19.224,19.592,18.957,19.587,216990.08,1614257999999,4183237.58970,10579,108945.87,2103287.82120,0 +1614258000000,19.592,19.809,19.305,19.554,266527.72,1614261599999,5212716.28072,13194,132252.10,2586869.88626,0 +1614261600000,19.558,19.855,19.350,19.538,255596.08,1614265199999,5011453.72949,12078,122349.58,2398186.31387,0 +1614265200000,19.538,19.982,19.515,19.725,226597.92,1614268799999,4475202.49157,11998,112245.94,2217310.37795,0 +1614268800000,19.729,20.618,19.600,20.141,496197.59,1614272399999,10019432.68560,23262,255737.31,5162199.61420,0 +1614272400000,20.145,20.147,19.325,19.506,371720.59,1614275999999,7316680.40225,16941,161805.59,3185486.92194,0 +1614276000000,19.512,19.700,19.142,19.347,205497.70,1614279599999,4004011.71231,11123,96416.11,1879975.18628,0 +1614279600000,19.366,19.528,19.034,19.250,164516.30,1614283199999,3180036.49479,9895,75763.06,1465023.66746,0 +1614283200000,19.255,19.302,18.822,18.975,212471.31,1614286799999,4038005.63166,11804,95096.20,1808339.07001,0 +1614286800000,18.966,19.032,18.106,18.164,313709.54,1614290399999,5828008.92790,17501,139463.86,2592656.58627,0 +1614290400000,18.180,18.611,17.720,18.284,323236.40,1614293999999,5879621.40472,18000,153701.98,2798909.28386,0 +1614294000000,18.273,18.545,17.551,17.765,357326.36,1614297599999,6425149.72680,20522,168074.37,3022453.31896,0 +1614297600000,17.762,17.833,16.690,17.244,542684.67,1614301199999,9344269.53352,29276,258194.54,4450579.08740,0 +1614301200000,17.250,17.655,16.843,16.928,332957.44,1614304799999,5771681.85132,16086,154730.22,2683301.42888,0 +1614304800000,16.945,17.585,16.754,17.055,436351.36,1614308399999,7510408.46960,19471,194259.73,3342388.36889,0 +1614308400000,17.036,17.628,16.879,17.506,311007.21,1614311999999,5379628.00589,15190,172368.49,2983359.33850,0 +1614312000000,17.505,17.708,17.216,17.271,150851.64,1614315599999,2642518.03847,8494,66473.48,1165389.45059,0 +1614315600000,17.280,17.430,16.442,16.475,235237.33,1614319199999,3983383.02765,14231,109463.26,1855921.38740,0 +1614319200000,16.479,17.089,16.410,16.833,234708.03,1614322799999,3950838.30476,11860,124988.24,2106190.47588,0 +1614322800000,16.838,17.008,16.072,16.672,396370.40,1614326399999,6533825.19809,18628,183185.05,3017876.69282,0 +1614326400000,16.669,17.291,16.662,17.103,254132.89,1614329999999,4334712.59662,12474,122819.72,2096648.12484,0 +1614330000000,17.108,17.628,16.748,17.542,230892.57,1614333599999,4000630.34791,12573,119771.58,2075673.41978,0 +1614333600000,17.536,17.774,17.332,17.678,221356.82,1614337199999,3889887.44013,11258,104615.16,1840462.09352,0 +1614337200000,17.676,17.860,16.916,17.269,253270.14,1614340799999,4395922.41929,11235,116367.18,2024021.12450,0 +1614340800000,17.286,17.891,17.286,17.686,183275.59,1614344399999,3237690.25260,10137,92751.28,1638948.72151,0 +1614344400000,17.693,17.782,17.043,17.076,147816.24,1614347999999,2567510.83444,8523,67728.68,1177407.31500,0 +1614348000000,17.086,17.934,17.065,17.822,218873.90,1614351599999,3853619.33087,11877,105113.56,1850400.88659,0 +1614351600000,17.816,18.699,17.620,18.634,371738.92,1614355199999,6753345.87536,18899,188618.68,3425537.39223,0 +1614355200000,18.634,18.846,18.381,18.779,301160.91,1614358799999,5605272.18543,18371,152934.25,2848684.07147,0 +1614358800000,18.775,18.958,18.246,18.307,191741.18,1614362399999,3571145.06985,12890,87138.94,1624190.29634,0 +1614362400000,18.312,18.926,18.200,18.461,216639.78,1614365999999,4020851.36466,14411,108031.03,2006378.92597,0 +1614366000000,18.468,18.667,17.855,18.001,437029.81,1614369599999,7937979.24134,20357,234179.85,4255115.34340,0 +1614369600000,18.015,18.186,17.283,17.304,292237.09,1614373199999,5175365.22115,18380,135178.42,2395209.83711,0 +1614373200000,17.294,18.219,17.188,17.943,316950.89,1614376799999,5644387.25400,18576,165621.75,2949275.81646,0 +1614376800000,17.936,17.960,17.456,17.520,167177.33,1614380399999,2964037.74015,10245,81301.42,1443109.57570,0 +1614380400000,17.524,18.903,17.456,18.850,298895.87,1614383999999,5475488.05168,19499,162309.23,2973308.05848,0 +1614384000000,18.851,19.297,18.614,19.237,463894.90,1614387599999,8800179.10544,22967,224125.20,4254229.71903,0 +1614387600000,19.238,19.537,19.034,19.209,300785.55,1614391199999,5797139.26231,16224,154886.08,2986738.98667,0 +1614391200000,19.206,19.492,18.816,18.885,242005.24,1614394799999,4622248.34192,12103,113368.91,2166606.75691,0 +1614394800000,18.894,19.563,18.827,19.031,283158.95,1614398399999,5457417.30412,15915,152408.75,2937078.35906,0 +1614398400000,19.039,19.290,18.805,19.110,197661.97,1614401999999,3753595.18975,10451,99209.64,1883969.42352,0 +1614402000000,19.110,19.478,19.064,19.458,168540.25,1614405599999,3250861.95920,10423,79444.50,1532826.10463,0 +1614405600000,19.469,20.488,19.323,19.984,394548.15,1614409199999,7877242.44077,23173,196226.90,3915576.41482,0 +1614409200000,19.993,20.328,19.524,19.852,347692.01,1614412799999,6912167.41415,19128,175501.62,3489763.95378,0 +1614412800000,19.856,20.205,19.311,19.557,288162.75,1614416399999,5674525.41405,15575,129327.16,2549755.60029,0 +1614416400000,19.554,19.726,19.194,19.561,260951.73,1614419999999,5071311.92588,14832,133975.82,2606175.52798,0 +1614420000000,19.574,20.255,19.522,19.858,249169.00,1614423599999,4975321.62179,14566,113715.35,2268783.24322,0 +1614423600000,19.860,20.524,19.774,20.460,292834.39,1614427199999,5912689.26497,15370,149746.35,3025463.51980,0 +1614427200000,20.460,20.995,20.121,20.317,493674.45,1614430799999,10158280.47909,26429,249431.51,5134518.36120,0 +1614430800000,20.327,20.410,19.906,20.008,270032.81,1614434399999,5443621.42432,12623,129030.82,2604540.02712,0 +1614434400000,20.007,20.242,19.479,19.950,270741.92,1614437999999,5378416.11036,13565,126892.56,2523954.69565,0 +1614438000000,19.950,20.085,19.329,19.478,225734.00,1614441599999,4445016.10812,11454,108510.31,2137336.45826,0 +1614441600000,19.476,19.839,19.338,19.758,139375.76,1614445199999,2740965.39930,7867,72671.37,1429327.95377,0 +1614445200000,19.765,20.148,19.687,19.836,201173.60,1614448799999,4005200.44386,9754,95128.20,1894366.45800,0 +1614448800000,19.840,20.068,19.815,19.945,120877.85,1614452399999,2407179.28079,6471,59008.49,1174959.11151,0 +1614452400000,19.943,20.258,19.903,20.222,121000.35,1614455999999,2432677.62484,7497,65727.78,1321545.67206,0 +1614456000000,20.215,20.497,19.993,20.027,181544.10,1614459599999,3671686.44611,11602,82346.04,1665209.35416,0 +1614459600000,20.026,20.180,19.565,19.752,177565.88,1614463199999,3524717.42744,9318,86627.23,1720042.47130,0 +1614463200000,19.750,19.760,19.000,19.063,178668.90,1614466799999,3476514.79611,9733,81991.66,1598192.54704,0 +1614466800000,19.062,19.309,18.618,19.135,388028.73,1614470399999,7371232.63205,18935,178311.59,3389245.92116,0 +1614470400000,19.134,19.241,18.784,19.126,212066.25,1614473999999,4033528.02831,11894,103402.55,1967426.95925,0 +1614474000000,19.124,19.241,18.735,18.877,122803.11,1614477599999,2333978.70177,8313,55748.91,1060361.43316,0 +1614477600000,18.876,18.899,18.150,18.317,236508.18,1614481199999,4365750.69955,14052,115256.02,2128275.91535,0 +1614481200000,18.311,18.417,17.542,17.648,310176.57,1614484799999,5569231.00997,18129,147871.27,2654890.03584,0 +1614484800000,17.656,18.117,17.451,17.502,246920.41,1614488399999,4406521.62718,13332,117217.16,2092112.63990,0 +1614488400000,17.493,18.189,17.267,17.531,306786.89,1614491999999,5470270.34192,16127,163586.21,2920633.13279,0 +1614492000000,17.534,17.856,17.082,17.275,342232.56,1614495599999,5977336.77945,18019,164928.10,2882110.43661,0 +1614495600000,17.275,17.638,17.086,17.448,271540.81,1614499199999,4719310.84806,14380,133520.31,2320215.29484,0 +1614499200000,17.450,17.986,17.434,17.696,237318.54,1614502799999,4212784.10783,13318,110671.72,1964476.49334,0 +1614502800000,17.693,17.955,17.529,17.795,173070.99,1614506399999,3079661.75889,10275,85334.53,1519277.33289,0 +1614506400000,17.788,17.999,17.530,17.710,136352.37,1614509999999,2427963.39520,8189,63051.14,1123244.29297,0 +1614510000000,17.720,18.040,17.625,17.639,157694.83,1614513599999,2809956.48457,9068,73958.09,1318566.18445,0 +1614513600000,17.645,17.750,17.111,17.318,186649.11,1614517199999,3247623.26423,12151,82714.05,1438203.99895,0 +1614517200000,17.318,17.442,16.964,17.013,174673.61,1614520799999,3002660.63562,9949,79746.14,1372135.95557,0 +1614520800000,17.000,17.370,16.617,17.282,358830.32,1614524399999,6104114.72534,20344,175287.86,2983386.01122,0 +1614524400000,17.285,17.298,16.586,16.819,248773.85,1614527999999,4188713.09667,13708,121033.21,2039888.55240,0 +1614528000000,16.817,17.397,16.470,17.119,294421.94,1614531599999,5022855.78937,17533,142466.51,2431744.09102,0 +1614531600000,17.128,17.193,16.741,16.767,165817.77,1614535199999,2823069.12309,10169,83015.19,1413326.42711,0 +1614535200000,16.764,17.203,16.750,17.129,135615.51,1614538799999,2313325.97780,7874,75151.21,1282474.04396,0 +1614538800000,17.134,17.655,17.050,17.615,145710.35,1614542399999,2526972.43224,9117,75135.31,1303162.89485,0 +1614542400000,17.612,17.910,17.443,17.813,184639.07,1614545999999,3268224.83802,9795,98034.17,1736682.05121,0 +1614546000000,17.812,18.285,17.810,17.958,165463.59,1614549599999,2984551.22157,9773,79955.06,1443352.35067,0 +1614549600000,17.958,18.128,17.525,17.819,146387.74,1614553199999,2611308.56697,7398,64385.49,1148685.99080,0 +1614553200000,17.818,18.160,17.555,17.666,158011.90,1614556799999,2832346.63253,9564,79383.74,1422767.36995,0 +1614556800000,17.667,18.389,17.531,18.342,196664.03,1614560399999,3535626.99882,12110,97328.58,1750377.75143,0 +1614560400000,18.340,18.412,18.022,18.080,150664.36,1614563999999,2736930.24957,8519,74679.34,1356916.95598,0 +1614564000000,18.095,18.407,18.064,18.211,103993.27,1614567599999,1896619.61550,6799,51967.51,947977.51523,0 +1614567600000,18.218,18.356,17.961,18.051,93648.39,1614571199999,1700536.61822,6702,44063.86,800638.67185,0 +1614571200000,18.057,18.184,17.683,17.972,132217.28,1614574799999,2364871.23281,8011,61400.43,1098672.33885,0 +1614574800000,17.973,18.000,17.716,17.841,79130.97,1614578399999,1412064.83148,5093,33009.45,589174.20054,0 +1614578400000,17.837,18.015,17.490,17.559,159948.65,1614581999999,2841690.93099,8421,73284.35,1305065.42875,0 +1614582000000,17.567,18.062,17.559,17.977,113341.65,1614585599999,2018181.75509,7537,59234.37,1055156.66667,0 +1614585600000,17.976,18.320,17.973,18.264,141613.95,1614589199999,2569561.95390,9009,65228.22,1183710.57540,0 +1614589200000,18.264,18.582,18.150,18.484,165702.43,1614592799999,3053394.94117,10449,86371.58,1592475.75414,0 +1614592800000,18.483,18.592,18.237,18.531,134221.02,1614596399999,2470703.19898,8560,65486.90,1206131.78987,0 +1614596400000,18.528,18.628,18.306,18.410,156586.76,1614599999999,2893962.89334,7990,66823.63,1235276.43948,0 +1614600000000,18.408,18.586,18.239,18.458,124897.21,1614603599999,2298100.19780,8183,61697.00,1135783.71952,0 +1614603600000,18.461,18.740,18.065,18.093,191340.58,1614607199999,3532800.25061,11541,83764.28,1549556.06482,0 +1614607200000,18.097,18.375,18.030,18.134,134898.75,1614610799999,2455249.69150,7856,69504.08,1265706.60439,0 +1614610800000,18.123,18.681,18.116,18.671,158414.56,1614614399999,2927750.14293,9841,81754.00,1510816.20133,0 +1614614400000,18.670,18.872,18.293,18.669,305989.60,1614617999999,5697296.71880,17565,151983.31,2830873.33872,0 +1614618000000,18.664,18.818,18.230,18.303,164563.18,1614621599999,3052458.67879,10294,83046.06,1541696.66111,0 +1614621600000,18.306,18.399,18.071,18.210,119333.37,1614625199999,2174712.83189,7488,58397.63,1064621.24927,0 +1614625200000,18.213,18.289,17.922,18.110,114422.64,1614628799999,2071575.69318,7126,54424.15,986383.50413,0 +1614628800000,18.105,18.340,17.976,18.136,138985.94,1614632399999,2522369.08826,7560,72648.25,1319308.99423,0 +1614632400000,18.131,18.231,18.076,18.217,77503.98,1614635999999,1405944.54317,4718,43006.94,780473.83145,0 +1614636000000,18.221,18.419,18.112,18.404,75986.72,1614639599999,1388215.92757,4596,33302.73,608506.07825,0 +1614639600000,18.393,18.781,18.366,18.737,86060.01,1614643199999,1598869.64326,6823,48162.62,894701.32959,0 +1614643200000,18.737,19.093,18.519,18.638,197868.37,1614646799999,3724444.85956,11956,88220.76,1661228.78493,0 +1614646800000,18.629,18.634,18.611,18.611,279.71,1614650399999,5210.14889,18,44.42,827.29263,0 +1614650400000,18.618,19.944,18.599,19.927,374737.45,1614653999999,7274204.66608,21582,198269.72,3849213.21651,0 +1614654000000,19.917,20.064,19.461,19.742,412278.06,1614657599999,8132959.23479,20148,192325.18,3796973.03595,0 +1614657600000,19.745,20.548,19.660,20.081,359416.62,1614661199999,7198802.95918,20712,174621.54,3497775.87352,0 +1614661200000,20.074,20.259,19.598,19.598,226775.21,1614664799999,4526042.79686,12364,100138.85,2002123.83539,0 +1614664800000,19.604,19.777,19.230,19.649,289483.04,1614668399999,5647873.99517,14517,132221.88,2580879.05706,0 +1614668400000,19.656,19.774,19.387,19.426,179068.46,1614671999999,3505206.25324,11467,79755.73,1561975.69644,0 +1614672000000,19.420,20.232,19.393,20.103,282754.92,1614675599999,5632662.41917,19519,134962.55,2689250.00222,0 +1614675600000,20.110,20.498,19.942,20.150,320727.51,1614679199999,6504616.92648,19185,145299.26,2948491.67883,0 +1614679200000,20.149,20.241,19.610,19.793,233876.84,1614682799999,4670879.52996,12507,105953.02,2119467.10068,0 +1614682800000,19.792,20.134,19.667,19.920,146457.46,1614686399999,2916996.40191,8748,75347.59,1500789.98310,0 +1614686400000,19.928,20.215,19.745,19.998,165314.50,1614689999999,3293190.71871,9623,75042.96,1495396.71820,0 +1614690000000,19.992,20.321,19.896,20.195,245815.86,1614693599999,4947689.63598,13684,115521.86,2325784.66089,0 +1614693600000,20.200,20.430,19.793,19.964,373045.78,1614697199999,7524123.44283,19790,170977.68,3452071.94670,0 +1614697200000,19.952,20.148,19.447,19.689,303660.40,1614700799999,5989036.69608,15687,121874.99,2406042.23192,0 +1614700800000,19.695,19.932,18.519,18.789,575732.41,1614704399999,11061026.96560,30739,233407.24,4490477.60773,0 +1614704400000,18.789,18.990,18.450,18.836,310740.98,1614707999999,5829782.84892,17649,152100.47,2856902.41639,0 +1614708000000,18.843,18.919,18.328,18.454,199572.83,1614711599999,3721542.68146,12733,86196.69,1608846.08653,0 +1614711600000,18.471,18.551,18.022,18.321,272096.13,1614715199999,4979244.30971,16485,126765.05,2321360.37281,0 +1614715200000,18.325,18.466,18.019,18.368,228741.08,1614718799999,4175689.51659,11651,108682.82,1985101.52832,0 +1614718800000,18.368,18.623,18.179,18.285,192923.76,1614722399999,3551348.98153,10470,98871.06,1820737.05953,0 +1614722400000,18.283,18.696,18.206,18.608,128698.99,1614725999999,2384964.12340,7098,64723.21,1199517.92553,0 +1614726000000,18.604,18.928,18.523,18.849,157025.12,1614729599999,2948290.47929,8717,78494.25,1474450.50873,0 +1614729600000,18.837,19.116,18.661,18.910,161049.31,1614733199999,3044274.54603,9384,77613.85,1467944.26404,0 +1614733200000,18.916,19.325,18.916,19.315,141176.87,1614736799999,2705239.26504,8406,76209.47,1461029.78521,0 +1614736800000,19.312,19.454,19.146,19.237,123464.48,1614740399999,2381221.72666,8846,54825.67,1057571.49452,0 +1614740400000,19.240,19.299,18.604,18.901,264436.74,1614743999999,5006503.66179,12697,119506.97,2259431.21928,0 +1614744000000,18.900,19.544,18.881,19.407,224771.56,1614747599999,4338191.19714,13952,117914.69,2274486.03244,0 +1614747600000,19.416,19.601,19.325,19.480,147429.50,1614751199999,2868092.54465,8452,69238.48,1347397.34170,0 +1614751200000,19.476,19.872,19.476,19.717,161862.95,1614754799999,3187144.04546,12911,85945.37,1692918.99217,0 +1614754800000,19.720,19.869,19.559,19.643,157953.02,1614758399999,3118158.80341,9605,72260.51,1426943.61330,0 +1614758400000,19.656,20.205,19.656,19.997,251625.67,1614761999999,5034865.95620,15874,122825.58,2456765.81733,0 +1614762000000,20.003,20.141,19.921,20.034,155534.31,1614765599999,3113003.04536,7630,69467.71,1391090.07774,0 +1614765600000,20.032,20.109,19.799,19.980,178603.74,1614769199999,3560522.17520,8780,70522.94,1406797.59385,0 +1614769200000,19.980,20.114,19.500,19.628,245025.82,1614772799999,4846705.76106,13015,105452.66,2088523.82701,0 +1614772800000,19.632,20.098,19.509,20.069,214229.97,1614776399999,4241288.14417,11382,110214.79,2182769.81362,0 +1614776400000,20.068,20.083,19.145,19.388,343983.29,1614779999999,6712344.75258,17211,134497.32,2621581.84722,0 +1614780000000,19.377,19.377,18.912,19.202,287673.55,1614783599999,5522007.46945,14277,132967.50,2554959.37724,0 +1614783600000,19.205,19.455,19.188,19.442,121710.28,1614787199999,2356194.09486,7337,57461.53,1112787.32416,0 +1614787200000,19.440,19.604,19.351,19.514,180819.38,1614790799999,3525909.65066,10390,86570.37,1688739.24733,0 +1614790800000,19.507,19.851,19.507,19.791,206962.50,1614794399999,4076679.87753,12874,105020.84,2068794.53281,0 +1614794400000,19.781,20.060,19.701,20.038,288403.45,1614797999999,5744459.32095,15388,141837.07,2825681.41353,0 +1614798000000,20.041,20.064,19.372,19.814,293226.52,1614801599999,5754903.64134,14714,117293.15,2302210.58347,0 +1614801600000,19.812,20.850,19.650,20.372,611980.59,1614805199999,12414976.61150,35327,305321.74,6200474.18434,0 +1614805200000,20.372,21.580,20.232,21.115,847935.01,1614808799999,17877195.13759,49269,410142.95,8644649.27575,0 +1614808800000,21.117,21.882,20.906,21.852,407358.89,1614812399999,8725559.86472,24915,196988.89,4224171.02431,0 +1614812400000,21.866,22.038,21.284,21.437,535580.04,1614815999999,11671419.10717,26897,226130.79,4934878.80686,0 +1614816000000,21.444,21.530,20.805,21.276,451669.25,1614819599999,9549491.09820,23899,200295.02,4238778.54915,0 +1614819600000,21.275,21.484,21.052,21.302,161720.52,1614823199999,3441927.59852,10284,74463.59,1585435.70211,0 +1614823200000,21.295,21.633,21.187,21.588,148184.42,1614826799999,3169874.58327,10539,76640.02,1640627.22229,0 +1614826800000,21.593,21.880,20.576,20.757,374435.49,1614830399999,7981151.03958,22960,159871.79,3414843.75718,0 +1614830400000,20.757,21.083,20.352,20.470,329779.07,1614833999999,6824681.62686,18361,140958.48,2924271.22180,0 +1614834000000,20.465,21.260,20.435,21.246,155762.04,1614837599999,3260755.55385,11241,83756.01,1753890.55687,0 +1614837600000,21.241,21.364,20.532,20.681,254932.36,1614841199999,5337997.72595,15460,116586.21,2442890.23024,0 +1614841200000,20.684,21.255,20.640,21.245,239709.86,1614844799999,5004690.70585,14160,120775.66,2522869.82129,0 +1614844800000,21.238,21.522,21.145,21.303,260768.03,1614848399999,5565836.10519,15733,104209.63,2225856.56502,0 +1614848400000,21.309,21.311,20.467,20.816,317729.85,1614851999999,6619402.46908,18703,132346.20,2757246.11987,0 +1614852000000,20.817,20.971,20.530,20.693,208920.43,1614855599999,4332818.92808,13492,102380.08,2123892.51558,0 +1614855600000,20.685,20.857,20.204,20.522,281364.48,1614859199999,5775404.04062,17588,118387.52,2432049.17959,0 +1614859200000,20.522,20.903,20.400,20.488,265330.49,1614862799999,5478809.63664,13676,131905.12,2726807.87599,0 +1614862800000,20.495,20.544,20.004,20.170,285475.62,1614866399999,5772164.22554,17385,123279.42,2494464.84005,0 +1614866400000,20.167,20.577,19.909,20.236,405179.11,1614869999999,8198331.35685,22460,182941.54,3704824.98925,0 +1614870000000,20.235,20.484,19.807,20.311,283779.96,1614873599999,5712421.00541,16387,123189.99,2482302.46297,0 +1614873600000,20.317,20.435,19.955,20.332,224119.50,1614877199999,4524345.55726,12884,98959.47,1998915.98367,0 +1614877200000,20.329,20.430,19.461,19.574,363593.12,1614880799999,7230650.18729,22026,143577.06,2861004.78164,0 +1614880800000,19.561,19.571,18.161,18.191,630275.41,1614884399999,11932558.19521,39584,237837.85,4513776.38707,0 +1614884400000,18.186,18.898,18.180,18.488,304679.70,1614887999999,5672875.27408,18070,155299.35,2891854.44681,0 +1614888000000,18.491,18.743,18.205,18.736,245777.07,1614891599999,4535989.57575,15078,129022.04,2382056.63462,0 +1614891600000,18.737,18.996,18.549,18.724,235973.73,1614895199999,4436829.63038,13976,121358.33,2283437.11995,0 +1614895200000,18.729,19.022,18.602,18.856,119182.24,1614898799999,2244582.05963,8651,60114.86,1132600.95553,0 +1614898800000,18.868,19.047,18.702,18.864,128485.97,1614902399999,2432390.96906,8215,61499.30,1164730.48673,0 +1614902400000,18.866,18.878,17.935,18.174,350750.65,1614905999999,6427483.57265,20669,149449.06,2740117.80518,0 +1614906000000,18.175,18.470,17.940,18.270,210736.85,1614909599999,3836998.04817,13104,101162.63,1842872.30653,0 +1614909600000,18.269,18.565,17.963,18.488,158743.67,1614913199999,2905166.82022,10296,76987.26,1410124.68602,0 +1614913200000,18.489,18.885,18.290,18.762,138495.17,1614916799999,2574217.24506,9899,72500.54,1348866.14324,0 +1614916800000,18.761,18.770,18.371,18.711,136133.13,1614920399999,2529985.22739,9416,69942.47,1300452.25106,0 +1614920400000,18.708,19.065,18.611,18.830,179473.52,1614923999999,3379797.20009,11476,86082.93,1621299.71415,0 +1614924000000,18.832,19.095,18.718,19.075,116105.57,1614927599999,2192204.17507,8181,59938.47,1132271.21406,0 +1614927600000,19.069,19.169,18.760,18.949,155387.62,1614931199999,2948677.07167,9242,69460.78,1318167.78338,0 +1614931200000,18.945,19.040,18.162,18.411,259188.99,1614934799999,4794465.87522,13887,118289.06,2189724.38823,0 +1614934800000,18.409,18.790,18.357,18.759,109049.86,1614938399999,2027057.16466,7681,58482.72,1087084.71743,0 +1614938400000,18.757,19.100,18.737,19.033,162375.06,1614941999999,3077318.33960,10572,73691.79,1396893.91785,0 +1614942000000,19.032,19.200,18.894,19.040,123705.55,1614945599999,2354511.85478,7282,59964.47,1141502.21061,0 +1614945600000,19.043,19.212,18.798,19.057,135265.37,1614949199999,2575395.81354,9099,59264.23,1128649.02987,0 +1614949200000,19.063,19.323,18.921,19.171,189325.19,1614952799999,3629233.90982,11470,89537.35,1717232.62711,0 +1614952800000,19.172,19.451,19.106,19.186,168565.50,1614956399999,3253338.82920,10667,77969.74,1505459.58776,0 +1614956400000,19.186,19.370,18.857,18.871,133530.88,1614959999999,2553957.27299,8857,55982.78,1072114.40211,0 +1614960000000,18.870,18.997,18.183,18.355,333192.97,1614963599999,6164146.72591,17987,144382.67,2672819.05208,0 +1614963600000,18.355,18.866,18.203,18.846,202629.07,1614967199999,3760904.06475,12282,101683.12,1887362.93444,0 +1614967200000,18.850,19.114,18.755,19.043,140886.88,1614970799999,2667401.52565,9371,70075.72,1327835.54799,0 +1614970800000,19.044,19.092,18.835,19.019,127270.50,1614974399999,2413499.82966,7999,54365.45,1031421.64450,0 +1614974400000,19.012,19.292,18.991,19.162,133411.18,1614977999999,2556008.17923,9113,65562.43,1256033.62508,0 +1614978000000,19.157,19.175,18.935,18.968,104371.94,1614981599999,1987108.19023,6163,49654.39,945650.75991,0 +1614981600000,18.970,19.149,18.831,18.981,94402.38,1614985199999,1793317.98517,6670,39696.74,754819.81361,0 +1614985200000,18.975,19.000,18.584,18.700,112160.91,1614988799999,2100772.72692,7605,53138.60,994836.32702,0 +1614988800000,18.695,18.945,18.695,18.798,107368.55,1614992399999,2022961.32898,7243,52283.16,985442.19123,0 +1614992400000,18.795,18.850,18.644,18.718,58843.33,1614995999999,1101572.97669,4350,30016.60,562034.73917,0 +1614996000000,18.720,18.743,18.590,18.670,51464.05,1614999599999,960517.19381,2671,18898.38,352811.18300,0 +1614999600000,18.667,18.983,18.534,18.871,117732.25,1615003199999,2211647.22393,6655,56576.66,1062858.27319,0 +1615003200000,18.868,18.880,18.465,18.602,80596.72,1615006799999,1498242.50476,5815,41253.11,766984.01148,0 +1615006800000,18.598,19.036,18.492,18.916,86381.17,1615010399999,1624849.15734,7082,42247.38,794806.48935,0 +1615010400000,18.913,19.122,18.893,19.035,113028.36,1615013999999,2149806.19141,6962,52484.36,998316.27896,0 +1615014000000,19.036,19.080,18.871,18.890,104337.91,1615017599999,1977538.17578,6032,47259.41,896161.19266,0 +1615017600000,18.893,19.031,18.756,18.810,122835.44,1615021199999,2320396.56628,7320,63155.41,1193623.86186,0 +1615021200000,18.813,19.064,18.790,18.929,113764.99,1615024799999,2158493.79963,6953,52345.81,992993.80867,0 +1615024800000,18.927,19.052,18.697,18.796,118224.03,1615028399999,2231990.11703,6688,52622.44,993830.39996,0 +1615028400000,18.790,18.950,18.670,18.888,113821.58,1615031999999,2139134.61603,6481,64420.08,1210896.91038,0 +1615032000000,18.888,19.048,18.557,18.689,182057.94,1615035599999,3419159.99943,10778,75590.98,1419583.41994,0 +1615035600000,18.695,18.700,18.221,18.445,194260.67,1615039199999,3585581.11277,10471,86762.82,1602980.41942,0 +1615039200000,18.446,18.606,18.368,18.517,109285.76,1615042799999,2018884.23789,6541,46977.85,868204.78693,0 +1615042800000,18.517,18.613,18.428,18.438,64952.69,1615046399999,1202902.25023,4822,30390.36,562898.76929,0 +1615046400000,18.450,18.753,18.366,18.548,116865.16,1615049999999,2174330.11982,7584,57453.18,1069291.75504,0 +1615050000000,18.542,18.814,18.454,18.691,92978.17,1615053599999,1733928.69325,6393,44517.33,830224.66105,0 +1615053600000,18.687,18.893,18.644,18.844,75225.14,1615057199999,1413817.10591,5488,35423.01,665850.29416,0 +1615057200000,18.848,18.855,18.617,18.774,75233.60,1615060799999,1409350.64024,5421,31727.08,594159.41063,0 +1615060800000,18.775,18.976,18.736,18.852,81332.78,1615064399999,1534186.97793,6568,39089.27,737359.89185,0 +1615064400000,18.860,19.016,18.815,18.873,95529.18,1615067999999,1807574.30126,5740,55951.51,1058913.23262,0 +1615068000000,18.874,19.003,18.777,18.955,53460.27,1615071599999,1010625.24054,4137,28553.76,540012.97517,0 +1615071600000,18.956,19.035,18.909,18.929,75400.94,1615075199999,1431775.94679,4153,31087.57,590494.02610,0 +1615075200000,18.935,19.120,18.917,18.974,85608.12,1615078799999,1627935.34902,5429,41178.32,783203.00137,0 +1615078800000,18.972,19.021,18.750,18.819,106812.72,1615082399999,2018282.86986,5831,45899.59,868020.47327,0 +1615082400000,18.825,19.167,18.816,19.028,113412.53,1615085999999,2156707.28500,6782,57741.05,1098089.22659,0 +1615086000000,19.029,19.144,18.874,18.968,61744.56,1615089599999,1174585.11526,4617,26424.84,502784.77724,0 +1615089600000,18.968,18.993,18.839,18.887,57753.60,1615093199999,1092450.75148,3896,28879.59,546415.83157,0 +1615093200000,18.881,18.916,18.779,18.877,60379.05,1615096799999,1138513.22850,4142,30871.04,582240.53357,0 +1615096800000,18.876,19.180,18.821,19.163,103030.48,1615100399999,1957729.31439,5510,61465.02,1168306.71492,0 +1615100400000,19.163,19.318,19.100,19.267,154604.14,1615103999999,2969614.36364,8130,79399.02,1525503.48764,0 +1615104000000,19.262,19.392,19.120,19.159,164593.23,1615107599999,3168499.99336,9313,67738.40,1304740.65054,0 +1615107600000,19.165,19.520,19.164,19.491,147254.80,1615111199999,2854255.33171,9257,80647.59,1562872.18147,0 +1615111200000,19.488,19.498,19.221,19.277,114782.91,1615114799999,2219757.26621,6364,46832.26,905672.53210,0 +1615114800000,19.277,19.321,19.170,19.321,92989.10,1615118399999,1790304.95180,5147,48698.14,937933.50434,0 +1615118400000,19.317,19.393,19.075,19.192,110187.32,1615121999999,2118292.26671,6245,44351.23,853151.62328,0 +1615122000000,19.192,19.256,19.108,19.156,90633.69,1615125599999,1738291.78368,4952,44545.05,854678.92540,0 +1615125600000,19.152,19.345,18.877,19.089,182782.04,1615129199999,3487406.76638,8444,68765.82,1313757.72489,0 +1615129200000,19.096,19.200,19.000,19.124,73343.78,1615132799999,1400647.38983,4610,33802.15,646033.38304,0 +1615132800000,19.126,19.350,19.122,19.246,99189.03,1615136399999,1910400.24671,6244,51817.17,998202.84998,0 +1615136400000,19.247,19.322,19.199,19.322,56600.24,1615139999999,1089150.75315,3363,28229.36,543340.21935,0 +1615140000000,19.317,19.317,18.944,18.991,88776.19,1615143599999,1696095.44819,5326,32094.58,613170.44218,0 +1615143600000,18.991,19.109,18.800,19.005,167706.03,1615147199999,3182363.18303,7238,91118.67,1729307.35412,0 +1615147200000,18.998,18.998,18.633,18.890,142424.87,1615150799999,2675506.26413,6992,68089.81,1279349.09719,0 +1615150800000,18.892,19.174,18.854,19.173,81967.46,1615154399999,1556066.40711,5017,48024.31,911871.43701,0 +1615154400000,19.173,19.281,19.074,19.225,80917.62,1615157999999,1552865.46190,4571,41735.02,801506.56880,0 +1615158000000,19.228,19.556,19.206,19.511,131705.95,1615161599999,2554974.05012,7961,61478.56,1192158.83191,0 +1615161600000,19.514,19.895,19.348,19.801,217301.82,1615165199999,4259484.46497,12770,102688.96,2014425.97987,0 +1615165200000,19.821,19.861,19.470,19.592,112851.49,1615168799999,2223286.15293,7197,46648.27,919079.05740,0 +1615168800000,19.592,19.599,19.115,19.238,109420.97,1615172399999,2109500.49632,7181,51291.48,988048.05526,0 +1615172400000,19.236,19.760,19.066,19.737,139269.43,1615175999999,2696355.63313,9188,75286.58,1457488.78137,0 +1615176000000,19.734,19.734,19.232,19.450,102671.57,1615179599999,1996753.28368,8086,48746.06,947743.39486,0 +1615179600000,19.452,19.708,19.452,19.630,63426.06,1615183199999,1243114.03428,5458,29527.82,578700.70742,0 +1615183200000,19.628,19.694,19.137,19.176,110107.05,1615186799999,2140186.32812,7363,40761.62,793115.73694,0 +1615186800000,19.179,19.329,18.881,18.993,134977.37,1615190399999,2571079.09610,8521,62036.14,1182541.04198,0 +1615190400000,18.994,19.055,18.738,19.009,107355.51,1615193999999,2027242.33199,7316,48395.05,914331.08549,0 +1615194000000,19.005,19.075,18.712,18.908,77351.04,1615197599999,1459863.68156,5851,32170.45,607413.53755,0 +1615197600000,18.907,19.017,18.828,18.919,100861.64,1615201199999,1910428.82854,5573,44605.91,845289.91895,0 +1615201200000,18.921,18.978,18.830,18.933,86022.91,1615204799999,1625876.89360,5300,36670.15,693123.92775,0 +1615204800000,18.931,18.950,18.600,18.663,123563.13,1615208399999,2320328.81389,7486,45527.78,854881.63409,0 +1615208400000,18.656,18.942,18.643,18.930,112098.49,1615211999999,2108216.69255,6822,52532.21,988223.22842,0 +1615212000000,18.924,19.084,18.713,18.906,171082.27,1615215599999,3240222.50029,9742,80872.43,1533147.35880,0 +1615215600000,18.900,19.112,18.800,19.099,115186.51,1615219199999,2187169.38201,6725,50519.15,959296.61441,0 +1615219200000,19.104,19.160,18.850,18.912,109546.19,1615222799999,2081583.65320,6521,45068.20,856732.21655,0 +1615222800000,18.919,18.978,18.853,18.885,53998.15,1615226399999,1021079.25649,3843,24703.17,467162.13476,0 +1615226400000,18.889,19.029,18.865,18.878,76730.70,1615229999999,1453101.76490,4938,36646.43,694452.80946,0 +1615230000000,18.884,19.110,18.851,19.050,115066.60,1615233599999,2187046.80009,6155,52169.40,991745.17718,0 +1615233600000,19.047,19.074,18.888,18.943,91923.36,1615237199999,1743781.25476,5347,38532.13,731160.99613,0 +1615237200000,18.951,19.062,18.881,19.000,81474.89,1615240799999,1545846.97443,4626,40082.81,760839.56736,0 +1615240800000,19.001,19.096,18.900,19.040,86506.21,1615244399999,1643678.40217,4709,37320.85,709316.78389,0 +1615244400000,19.042,19.433,19.023,19.416,154593.16,1615247999999,2979742.50103,8805,84878.11,1636177.66473,0 +1615248000000,19.422,19.476,19.094,19.133,148801.72,1615251599999,2859574.49017,8224,52563.28,1010667.54998,0 +1615251600000,19.135,19.487,19.089,19.428,131881.24,1615255199999,2549056.96853,7846,58312.18,1126944.62499,0 +1615255200000,19.428,19.520,19.359,19.480,126166.21,1615258799999,2453040.50981,6229,51665.36,1004889.53158,0 +1615258800000,19.481,19.672,19.481,19.644,127151.83,1615262399999,2488272.70101,7674,62415.23,1221721.41895,0 +1615262400000,19.646,19.688,19.359,19.442,126681.90,1615265999999,2470435.12882,7043,58309.13,1137618.02918,0 +1615266000000,19.446,20.000,19.443,19.826,208535.76,1615269599999,4129701.16720,11117,87502.33,1732492.84184,0 +1615269600000,19.823,20.036,19.688,19.703,157920.69,1615273199999,3136585.59177,9317,72898.61,1448939.54491,0 +1615273200000,19.709,19.749,19.454,19.537,174450.04,1615276799999,3422497.07847,9210,74524.04,1462792.04179,0 +1615276800000,19.541,19.848,19.499,19.789,120716.57,1615280399999,2380257.34221,7392,61123.08,1204827.83691,0 +1615280400000,19.787,20.300,19.787,20.125,258295.70,1615283999999,5191179.43882,15706,124347.24,2498751.05816,0 +1615284000000,20.126,20.379,19.864,20.063,226156.95,1615287599999,4555115.59460,12011,97844.31,1972226.37901,0 +1615287600000,20.059,20.181,19.821,20.091,166278.88,1615291199999,3328675.96794,9055,73948.63,1481589.77318,0 +1615291200000,20.090,20.099,19.533,19.653,216797.68,1615294799999,4301319.66956,10943,82631.30,1640603.67804,0 +1615294800000,19.656,20.068,19.575,20.042,149752.65,1615298399999,2978944.43958,8224,77035.68,1531042.87564,0 +1615298400000,20.043,20.043,19.820,19.882,161183.09,1615301999999,3210331.83177,7843,75825.53,1510783.18225,0 +1615302000000,19.884,19.919,19.645,19.869,133668.69,1615305599999,2644099.96141,7542,56040.49,1109038.28724,0 +1615305600000,19.871,20.186,19.569,20.140,299139.49,1615309199999,5942617.51323,14759,139188.88,2767902.48837,0 +1615309200000,20.144,20.745,19.977,20.522,576129.43,1615312799999,11817237.98577,28981,286606.25,5880139.60037,0 +1615312800000,20.520,20.997,20.380,20.640,373263.05,1615316399999,7724174.74024,19471,171160.05,3544801.00030,0 +1615316400000,20.642,20.962,20.608,20.933,198051.58,1615319999999,4121106.21553,11374,96760.83,2014277.50321,0 +1615320000000,20.929,21.029,20.564,20.708,240399.79,1615323599999,4992325.06374,11767,100572.01,2089646.65551,0 +1615323600000,20.717,20.823,20.350,20.512,229448.85,1615327199999,4718591.17563,10310,83927.35,1728320.88613,0 +1615327200000,20.509,21.101,20.495,21.087,281102.30,1615330799999,5873020.12673,14747,143512.63,2999059.18207,0 +1615330800000,21.075,21.232,20.850,21.162,219329.34,1615334399999,4625017.53804,14310,103646.65,2187297.31128,0 +1615334400000,21.160,21.383,20.816,20.933,217624.41,1615337999999,4597685.51191,14458,88578.98,1872360.24972,0 +1615338000000,20.936,20.983,19.881,20.201,350782.26,1615341599999,7151028.34145,19508,121650.97,2482205.14882,0 +1615341600000,20.212,20.213,19.375,19.884,432235.44,1615345199999,8553539.96246,21671,183672.00,3638015.06681,0 +1615345200000,19.886,20.126,19.313,19.663,229248.25,1615348799999,4517181.95012,13342,96382.28,1903868.08160,0 +1615348800000,19.664,19.950,19.478,19.929,140427.40,1615352399999,2771341.04793,8438,74676.94,1474863.89085,0 +1615352400000,19.942,19.942,19.540,19.880,129157.71,1615355999999,2556622.72489,7896,61092.60,1209863.06690,0 +1615356000000,19.884,20.054,19.768,20.013,109034.23,1615359599999,2172888.72737,7293,54466.83,1085786.22921,0 +1615359600000,20.007,20.197,19.974,20.115,122337.06,1615363199999,2456981.64394,8048,55460.26,1114229.60620,0 +1615363200000,20.128,20.447,19.938,20.424,210769.90,1615366799999,4272655.42382,11364,104476.51,2120519.06561,0 +1615366800000,20.423,20.506,20.185,20.338,211574.54,1615370399999,4310919.11010,10715,92112.85,1878355.25443,0 +1615370400000,20.338,20.352,19.837,19.942,243389.97,1615373999999,4888349.91288,12364,87208.35,1751646.94456,0 +1615374000000,19.940,19.975,19.712,19.856,171610.53,1615377599999,3405647.43478,8815,70463.62,1399393.59827,0 +1615377600000,19.853,20.102,19.847,20.038,148580.74,1615381199999,2973321.48060,8948,81513.70,1631397.04149,0 +1615381200000,20.045,20.648,20.004,20.518,400125.65,1615384799999,8183042.19322,19995,216393.58,4423626.92209,0 +1615384800000,20.517,20.575,20.365,20.511,201015.11,1615388399999,4112872.58840,10973,92607.30,1895349.10216,0 +1615388400000,20.511,20.703,20.224,20.362,243318.70,1615391999999,4981414.50726,13502,105090.77,2152797.14302,0 +1615392000000,20.360,20.542,20.050,20.209,207221.80,1615395599999,4197702.50628,12172,86515.41,1753838.86175,0 +1615395600000,20.200,20.232,19.950,20.133,169121.37,1615399199999,3401585.89804,9514,80650.07,1623505.15367,0 +1615399200000,20.132,20.191,19.860,20.001,160588.88,1615402799999,3219792.84798,8310,66772.77,1339551.92003,0 +1615402800000,19.996,20.187,19.957,20.023,125828.29,1615406399999,2526706.88841,7656,56134.44,1127859.04105,0 +1615406400000,20.025,20.067,19.240,19.478,463949.69,1615409999999,9095702.81996,22728,180835.32,3550303.63521,0 +1615410000000,19.487,19.760,19.105,19.711,294116.44,1615413599999,5706668.93574,15312,132493.04,2572416.72312,0 +1615413600000,19.713,19.912,19.637,19.902,119111.91,1615417199999,2356540.93729,6774,53249.40,1054177.63499,0 +1615417200000,19.900,19.919,19.465,19.627,158197.54,1615420799999,3112723.28245,9378,66971.18,1317621.94374,0 +1615420800000,19.623,19.782,19.250,19.270,208528.21,1615424399999,4066534.86428,11036,95741.25,1868161.78996,0 +1615424400000,19.272,19.400,19.120,19.320,159985.93,1615427999999,3079499.81071,9664,70624.01,1359928.63708,0 +1615428000000,19.321,19.450,19.187,19.414,99536.64,1615431599999,1925936.64553,6065,44636.51,863959.30682,0 +1615431600000,19.416,19.473,19.235,19.327,82049.59,1615435199999,1587966.82603,5723,37868.67,732982.42243,0 +1615435200000,19.331,19.475,19.229,19.310,96637.82,1615438799999,1869834.80716,6451,49899.88,966008.30934,0 +1615438800000,19.312,19.365,18.973,19.153,153229.24,1615442399999,2934798.67541,9046,65891.82,1263495.41633,0 +1615442400000,19.150,19.373,19.028,19.333,100056.64,1615445999999,1924954.61234,6445,43729.11,841417.93330,0 +1615446000000,19.333,19.449,18.907,18.976,141067.92,1615449599999,2707167.29604,8331,54800.12,1054119.89020,0 +1615449600000,18.982,19.188,18.586,19.171,311214.63,1615453199999,5872107.99292,17669,144030.41,2720188.73181,0 +1615453200000,19.164,19.198,18.851,18.954,151037.70,1615456799999,2880668.30686,8343,63294.93,1207198.07225,0 +1615456800000,18.957,19.300,18.939,19.232,142217.59,1615460399999,2718737.88225,8084,72167.70,1378977.58470,0 +1615460400000,19.232,19.363,19.210,19.324,99328.41,1615463999999,1915676.47125,5767,48721.97,939755.91157,0 +1615464000000,19.323,19.469,19.176,19.463,125540.75,1615467599999,2427518.42666,6307,67803.69,1312204.53535,0 +1615467600000,19.454,19.760,19.430,19.731,202383.21,1615471199999,3962683.30784,11577,109924.80,2152688.79358,0 +1615471200000,19.730,19.774,19.452,19.613,222156.84,1615474799999,4356409.93377,10425,97292.64,1908898.07322,0 +1615474800000,19.599,19.679,19.100,19.307,191030.80,1615478399999,3701093.39289,10641,79760.33,1545782.78702,0 +1615478400000,19.308,19.530,19.292,19.491,145505.42,1615481999999,2827387.94945,8412,73745.25,1433794.19566,0 +1615482000000,19.491,19.540,19.259,19.419,121198.49,1615485599999,2351666.61467,7583,60755.54,1179223.77593,0 +1615485600000,19.415,19.646,19.350,19.614,128658.39,1615489199999,2513683.15873,8039,61385.56,1199601.60906,0 +1615489200000,19.616,19.639,19.224,19.278,83387.93,1615492799999,1622908.79623,5703,33903.07,660310.94257,0 +1615492800000,19.282,19.552,19.240,19.368,120010.47,1615496399999,2329313.25149,7114,62051.08,1204873.85453,0 +1615496400000,19.368,19.472,19.128,19.205,128168.26,1615499999999,2473650.80535,7028,60133.94,1161599.03969,0 +1615500000000,19.212,19.260,19.050,19.241,82548.14,1615503599999,1583585.92983,4662,36470.62,699997.11117,0 +1615503600000,19.236,19.368,19.132,19.366,102946.66,1615507199999,1981999.86235,5648,49395.13,951069.74243,0 +1615507200000,19.368,19.431,18.851,19.074,230339.53,1615510799999,4402064.99920,11696,97943.69,1873160.14640,0 +1615510800000,19.075,19.231,19.000,19.134,112197.74,1615514399999,2147027.91884,6838,51165.34,979178.29804,0 +1615514400000,19.136,19.285,19.030,19.229,102859.14,1615517999999,1968942.43921,5785,53008.99,1015048.64807,0 +1615518000000,19.222,19.291,19.087,19.153,71035.12,1615521599999,1363205.58842,4696,29242.45,561225.14274,0 +1615521600000,19.150,19.245,18.901,18.991,105962.53,1615525199999,2014962.19463,5875,49868.73,948203.27243,0 +1615525200000,18.998,19.186,18.937,19.157,79210.74,1615528799999,1512641.52850,5380,36526.59,697737.36900,0 +1615528800000,19.155,19.227,19.015,19.055,96698.54,1615532399999,1849013.88669,5668,46164.24,882779.18068,0 +1615532400000,19.056,19.057,18.799,18.918,130886.14,1615535999999,2474196.48668,7534,55648.43,1052425.81529,0 +1615536000000,18.923,19.309,18.877,19.232,167086.43,1615539599999,3197304.64053,9171,88046.10,1684587.04902,0 +1615539600000,19.236,19.541,19.080,19.483,176820.17,1615543199999,3428090.43125,10390,86836.01,1684130.87591,0 +1615543200000,19.484,19.484,18.837,19.231,229279.76,1615546799999,4378423.87980,10779,85755.62,1635835.28977,0 +1615546800000,19.233,19.360,19.060,19.089,110702.33,1615550399999,2129421.56963,6962,51403.05,988771.15132,0 +1615550400000,19.090,19.236,18.812,18.842,153605.94,1615553999999,2915456.37533,8625,64974.80,1234161.41049,0 +1615554000000,18.842,18.848,17.656,18.292,752503.37,1615557599999,13682168.15514,34446,299164.80,5436903.28813,0 +1615557600000,18.290,18.479,18.046,18.460,135019.90,1615561199999,2468770.93900,8747,65984.62,1207168.70015,0 +1615561200000,18.465,18.598,18.285,18.533,155338.64,1615564799999,2869503.45827,9007,75342.13,1391928.06653,0 +1615564800000,18.542,18.617,18.403,18.479,113994.98,1615568399999,2111686.02139,7395,55793.50,1034030.96703,0 +1615568400000,18.480,18.556,18.124,18.219,166191.23,1615571999999,3045766.88750,8422,71126.38,1303796.19699,0 +1615572000000,18.220,18.430,18.171,18.264,81132.78,1615575599999,1486820.06538,5740,45752.75,838559.57416,0 +1615575600000,18.267,18.555,18.091,18.222,147252.20,1615579199999,2696464.55482,8622,70275.21,1286972.58343,0 +1615579200000,18.216,18.295,17.889,18.150,157978.07,1615582799999,2853005.42240,10122,71489.30,1291887.07355,0 +1615582800000,18.152,18.509,18.064,18.294,114228.21,1615586399999,2092432.90091,7984,57111.54,1046502.19604,0 +1615586400000,18.295,18.422,18.290,18.404,55102.72,1615589999999,1012115.43602,3892,23057.96,423502.04933,0 +1615590000000,18.404,18.627,18.322,18.592,78410.38,1615593599999,1449253.22521,5549,41889.68,774372.97869,0 +1615593600000,18.590,18.610,17.988,18.147,158733.18,1615597199999,2886846.27400,9244,75095.05,1365999.06635,0 +1615597200000,18.143,18.168,17.852,18.040,108419.65,1615600799999,1950339.05803,7007,44910.48,808429.77391,0 +1615600800000,18.037,18.484,17.992,18.395,124736.06,1615604399999,2275484.89812,8139,57156.11,1042315.03354,0 +1615604400000,18.390,18.511,18.160,18.209,87036.01,1615607999999,1595043.12832,5830,37566.61,688766.81529,0 +1615608000000,18.206,18.456,18.084,18.456,73413.20,1615611599999,1338985.78208,5322,39842.37,727003.70077,0 +1615611600000,18.453,18.665,18.369,18.617,99941.78,1615615199999,1854624.43063,6418,51417.90,954850.42380,0 +1615615200000,18.618,18.666,18.400,18.603,87130.10,1615618799999,1613887.83045,5392,43914.42,813633.62337,0 +1615618800000,18.603,18.847,18.576,18.808,106639.33,1615622399999,1994165.88423,6896,61626.40,1152244.77944,0 +1615622400000,18.808,19.051,18.724,18.976,138070.98,1615625999999,2606528.50674,8959,65614.72,1239036.35111,0 +1615626000000,18.976,19.051,18.814,19.043,115715.35,1615629599999,2194272.02367,6442,58432.68,1108296.04220,0 +1615629600000,19.042,19.399,18.908,19.339,322150.50,1615633199999,6179950.54499,16719,161988.44,3107911.07043,0 +1615633200000,19.332,19.451,19.163,19.354,162279.80,1615636799999,3133631.85031,9348,70285.75,1357892.20755,0 +1615636800000,19.363,19.669,19.293,19.370,238613.28,1615640399999,4651796.25850,12633,111097.98,2166789.28537,0 +1615640400000,19.372,19.384,19.161,19.265,134446.76,1615643999999,2589481.09856,6926,58112.16,1119478.23493,0 +1615644000000,19.256,19.514,19.216,19.408,116179.41,1615647599999,2246592.09186,6024,59609.10,1152690.41570,0 +1615647600000,19.415,19.537,19.170,19.273,129793.67,1615651199999,2511869.88122,7566,57885.49,1120474.27853,0 +1615651200000,19.275,19.819,19.067,19.777,326924.36,1615654799999,6353375.91859,15819,168443.13,3277368.58053,0 +1615654800000,19.771,19.948,19.606,19.674,258398.70,1615658399999,5109012.85813,13716,125791.25,2488433.65145,0 +1615658400000,19.680,19.817,19.639,19.777,117387.40,1615661999999,2315787.75829,6537,57350.64,1131677.77837,0 +1615662000000,19.780,19.817,19.556,19.632,119020.01,1615665599999,2343109.02039,6421,49741.22,979717.91743,0 +1615665600000,19.633,19.750,19.510,19.572,150734.28,1615669199999,2958906.74950,7442,69116.14,1357457.30732,0 +1615669200000,19.577,19.732,19.344,19.450,149421.57,1615672799999,2914996.11433,8009,62401.00,1218430.60518,0 +1615672800000,19.453,19.518,19.301,19.305,83780.22,1615676399999,1624750.14649,5211,44584.20,864952.57682,0 +1615676400000,19.316,19.495,19.250,19.417,115934.16,1615679999999,2247943.91448,6548,56789.76,1101048.87180,0 +1615680000000,19.427,19.594,19.270,19.327,114575.05,1615683599999,2229415.57406,6813,54076.28,1052995.79884,0 +1615683600000,19.329,19.418,19.078,19.371,193499.62,1615687199999,3716864.16076,10137,73260.63,1408010.01164,0 +1615687200000,19.377,19.525,19.201,19.277,105492.40,1615690799999,2045202.45950,6361,39012.66,756700.26125,0 +1615690800000,19.282,19.418,19.202,19.312,96858.59,1615694399999,1871834.44274,5713,44955.11,869014.52648,0 +1615694400000,19.319,19.355,19.100,19.238,76430.71,1615697999999,1469233.13983,4780,30438.05,585417.11388,0 +1615698000000,19.243,19.243,18.900,19.072,139830.22,1615701599999,2663576.23140,7730,51954.53,990163.99735,0 +1615701600000,19.074,19.160,18.873,19.153,102527.16,1615705199999,1949634.29669,6222,46174.64,878268.49831,0 +1615705200000,19.146,19.254,19.000,19.028,89285.16,1615708799999,1707757.86982,6163,39661.36,759017.06119,0 +1615708800000,19.019,19.315,18.976,19.264,169623.30,1615712399999,3252048.82581,8105,81452.47,1562526.63549,0 +1615712400000,19.257,19.443,19.200,19.387,115362.17,1615715999999,2231807.17442,5766,59064.26,1143209.57541,0 +1615716000000,19.387,19.396,18.806,18.873,172990.66,1615719599999,3292975.92884,8582,67100.97,1276228.75729,0 +1615719600000,18.876,19.009,18.500,18.931,259756.99,1615723199999,4870706.98440,12128,104927.84,1969498.79882,0 +1615723200000,18.928,19.075,18.827,18.915,122115.45,1615726799999,2313927.95162,7020,55175.87,1045972.83887,0 +1615726800000,18.916,18.942,18.436,18.588,139866.00,1615730399999,2609847.47749,8344,62118.73,1159451.85697,0 +1615730400000,18.587,18.830,18.542,18.691,86987.44,1615733999999,1629049.97859,5930,37236.74,697470.57243,0 +1615734000000,18.686,18.715,18.511,18.582,92082.23,1615737599999,1712055.57308,6137,44923.31,835160.00061,0 +1615737600000,18.583,18.838,18.452,18.559,141783.72,1615741199999,2641993.57730,8204,66352.88,1236033.43789,0 +1615741200000,18.554,18.828,18.554,18.739,66840.96,1615744799999,1251561.84676,5243,33965.08,635992.61675,0 +1615744800000,18.736,18.934,18.735,18.924,69586.89,1615748399999,1310692.24835,4507,33069.68,622954.74290,0 +1615748400000,18.925,18.977,18.850,18.930,63222.04,1615751999999,1196080.67136,4407,26756.69,506242.88480,0 +1615752000000,18.932,19.081,18.831,19.066,96629.94,1615755599999,1831519.10781,5616,52752.20,1000242.51383,0 +1615755600000,19.070,19.088,18.830,18.914,66351.19,1615759199999,1256811.66156,4094,23498.07,445337.71475,0 +1615759200000,18.917,19.059,18.701,19.058,73091.08,1615762799999,1380596.84124,5750,29489.33,557165.71766,0 +1615762800000,19.055,19.150,18.455,18.464,145617.92,1615766399999,2747449.26454,9170,62867.70,1186070.98282,0 +1615766400000,18.461,18.930,18.415,18.726,159674.28,1615769999999,2984223.48543,9677,77985.74,1457384.37488,0 +1615770000000,18.729,18.953,18.573,18.922,84217.33,1615773599999,1580348.10113,6080,37222.20,699033.29429,0 +1615773600000,18.922,19.192,18.921,19.179,89547.64,1615777199999,1705546.19474,6100,51379.17,979138.95769,0 +1615777200000,19.179,19.440,19.119,19.134,175308.18,1615780799999,3378533.40202,10060,81534.64,1572711.07144,0 +1615780800000,19.149,19.315,18.915,19.031,143353.95,1615784399999,2738200.73296,7942,55903.37,1068585.59556,0 +1615784400000,19.032,19.040,18.500,18.555,165442.41,1615787999999,3107383.48627,8765,65440.46,1231211.56066,0 +1615788000000,18.558,18.714,18.250,18.490,188882.34,1615791599999,3485683.41962,10114,71480.49,1320467.15232,0 +1615791600000,18.489,18.576,18.000,18.452,238094.57,1615795199999,4363912.65608,13062,93982.87,1724654.92032,0 +1615795200000,18.454,18.824,18.344,18.563,176558.58,1615798799999,3288834.97288,9511,79196.44,1475609.22325,0 +1615798800000,18.559,18.691,17.900,18.238,348894.27,1615802399999,6344084.84646,16700,154849.91,2817643.36500,0 +1615802400000,18.249,18.562,18.134,18.557,112125.28,1615805999999,2055121.52505,7358,55035.56,1009768.29061,0 +1615806000000,18.558,19.010,18.282,18.992,260309.92,1615809599999,4862564.70197,13867,146604.00,2742022.90718,0 +1615809600000,18.993,19.573,18.505,19.494,451577.56,1615813199999,8570443.69725,24642,211318.23,4014259.24505,0 +1615813200000,19.488,19.736,19.236,19.435,490578.34,1615816799999,9548994.86520,20560,247318.81,4816751.47423,0 +1615816800000,19.427,19.650,19.261,19.431,285318.87,1615820399999,5551401.62614,13342,122317.99,2381827.47191,0 +1615820400000,19.431,20.500,19.430,20.127,950791.45,1615823999999,19147394.54104,45529,453370.13,9131480.13893,0 +1615824000000,20.136,20.377,19.643,19.914,537944.73,1615827599999,10762073.93556,25754,247878.69,4965731.30426,0 +1615827600000,19.912,19.940,19.309,19.782,355713.90,1615831199999,6985209.33827,19530,166893.66,3279293.50300,0 +1615831200000,19.785,19.990,19.673,19.791,174200.82,1615834799999,3453338.21252,9743,78234.56,1552049.20002,0 +1615834800000,19.784,20.095,19.596,19.668,159580.27,1615838399999,3164973.71137,9421,67783.36,1345978.28331,0 +1615838400000,19.672,19.915,19.600,19.768,173555.51,1615841999999,3429592.92218,8993,83232.74,1645290.94827,0 +1615842000000,19.771,20.637,19.745,20.614,305460.21,1615845599999,6188573.36759,16958,164204.94,3325471.93185,0 +1615845600000,20.614,21.095,20.080,20.162,740666.35,1615849199999,15268818.47940,36375,320072.75,6608017.31614,0 +1615849200000,20.161,20.532,19.829,19.865,302362.75,1615852799999,6113405.76870,17010,126422.60,2559737.59546,0 +1615852800000,19.867,20.486,19.080,19.107,581296.12,1615856399999,11490769.90214,30948,241594.63,4784730.06834,0 +1615856400000,19.117,19.489,18.700,19.460,314976.35,1615859999999,6008882.04440,19150,153182.39,2927693.55742,0 +1615860000000,19.461,19.869,19.344,19.825,166343.83,1615863599999,3256956.34275,10455,79565.39,1558592.87281,0 +1615863600000,19.827,19.850,19.275,19.433,234598.54,1615867199999,4572881.58104,13045,96272.38,1877487.85765,0 +1615867200000,19.424,19.901,19.372,19.581,183324.13,1615870799999,3611066.12814,9656,82824.91,1632233.81544,0 +1615870800000,19.572,19.634,19.005,19.210,177163.13,1615874399999,3416367.66102,10398,73329.14,1414523.50818,0 +1615874400000,19.212,19.763,18.856,19.695,326678.58,1615877999999,6339332.01938,17692,168523.95,3272821.18164,0 +1615878000000,19.696,19.805,19.350,19.776,217224.02,1615881599999,4257842.55369,11763,107268.53,2102866.85772,0 +1615881600000,19.780,20.363,19.632,20.254,375445.79,1615885199999,7531392.14263,19027,194856.09,3910083.05719,0 +1615885200000,20.255,20.412,19.957,20.332,299461.14,1615888799999,6055021.08523,12832,121721.38,2462578.13505,0 +1615888800000,20.331,20.498,19.960,20.153,229864.78,1615892399999,4644767.03484,18067,95774.95,1938330.86729,0 +1615892400000,20.147,20.335,19.713,19.972,219474.96,1615895999999,4384887.03710,12264,94220.79,1886211.99234,0 +1615896000000,19.975,21.200,19.890,21.076,832074.53,1615899599999,17268852.43122,44801,437577.56,9085818.36266,0 +1615899600000,21.076,21.082,20.706,20.729,324397.86,1615903199999,6775704.97258,16912,152823.25,3193344.33824,0 +1615903200000,20.729,21.103,20.556,21.085,276438.54,1615906799999,5749115.22804,14467,136747.14,2845862.51587,0 +1615906800000,21.085,21.298,20.804,21.214,302812.98,1615910399999,6375370.24089,17633,147245.07,3100693.65216,0 +1615910400000,21.214,22.000,21.106,21.879,556520.31,1615913999999,11988967.69666,31701,270655.67,5834257.40132,0 +1615914000000,21.873,22.138,20.780,21.087,632379.72,1615917599999,13474304.36676,29969,273498.81,5830373.93666,0 +1615917600000,21.091,21.472,21.083,21.210,185337.00,1615921199999,3949753.98967,13831,84558.68,1802112.43562,0 +1615921200000,21.213,21.593,21.150,21.366,174219.44,1615924799999,3724080.63830,11037,86219.11,1843574.84496,0 +1615924800000,21.364,21.406,21.059,21.161,159124.04,1615928399999,3374735.97623,9393,71780.61,1522794.10528,0 +1615928400000,21.154,21.370,21.074,21.222,110806.12,1615931999999,2355162.08830,7025,46465.89,987952.89443,0 +1615932000000,21.223,21.234,20.670,20.765,233532.86,1615935599999,4887750.73355,11876,89318.55,1870565.87656,0 +1615935600000,20.764,21.110,20.752,21.037,176101.31,1615939199999,3696284.36206,8873,82746.35,1737416.95755,0 +1615939200000,21.039,21.118,20.509,20.751,210236.26,1615942799999,4374759.86761,11932,91075.17,1895894.44575,0 +1615942800000,20.750,20.939,20.651,20.770,79795.42,1615946399999,1658951.45529,6326,36343.49,755921.13137,0 +1615946400000,20.772,20.874,20.390,20.493,138777.25,1615949999999,2854020.64867,9336,57494.62,1183145.43808,0 +1615950000000,20.486,20.784,20.431,20.455,126403.48,1615953599999,2605804.18390,9211,64959.04,1340134.74864,0 +1615953600000,20.446,20.916,20.320,20.835,184918.48,1615957199999,3823370.16285,10799,87302.73,1806967.26964,0 +1615957200000,20.835,21.198,20.570,21.113,156424.67,1615960799999,3266913.80699,10427,77640.90,1621751.10951,0 +1615960800000,21.114,21.553,20.960,21.552,212671.64,1615964399999,4521971.60130,13721,125063.59,2659409.54410,0 +1615964400000,21.552,21.698,20.913,21.055,300690.12,1615967999999,6397256.54013,19071,129339.44,2757339.68956,0 +1615968000000,21.057,21.262,20.819,20.858,184386.76,1615971599999,3876785.06310,11879,82145.72,1728560.59049,0 +1615971600000,20.855,20.883,19.697,20.167,622187.25,1615975199999,12563783.92285,29014,261835.00,5295698.43605,0 +1615975200000,20.168,20.341,19.971,20.164,245623.77,1615978799999,4963075.77363,12072,118258.18,2391871.44549,0 +1615978800000,20.170,20.224,19.820,19.956,188048.41,1615982399999,3770672.58749,11019,81721.93,1640041.72460,0 +1615982400000,19.958,20.150,19.557,20.066,268787.56,1615985999999,5336880.40137,17737,121475.01,2415279.86395,0 +1615986000000,20.066,20.224,19.792,20.162,284004.74,1615989599999,5685774.12070,14881,143357.74,2872751.30993,0 +1615989600000,20.162,20.367,19.979,20.215,209314.95,1615993199999,4223681.42702,10515,106111.77,2141137.87868,0 +1615993200000,20.212,20.371,20.016,20.308,191652.95,1615996799999,3877471.04040,9872,86338.96,1747082.38833,0 +1615996800000,20.311,20.471,20.169,20.208,145230.28,1616000399999,2953162.57423,7953,61807.41,1257507.45000,0 +1616000400000,20.210,20.559,20.160,20.504,96813.45,1616003999999,1973507.86387,7150,48699.60,993065.20632,0 +1616004000000,20.502,20.692,20.478,20.666,151076.12,1616007599999,3111667.99026,11991,79990.03,1648156.58603,0 +1616007600000,20.656,20.826,20.515,20.692,165100.19,1616011199999,3411073.19382,10000,68192.80,1409326.73939,0 +1616011200000,20.695,20.792,20.561,20.576,79166.71,1616014799999,1638939.70795,5200,38853.02,804700.87408,0 +1616014800000,20.582,20.914,20.481,20.849,125582.60,1616018399999,2600915.74723,8164,60768.85,1260174.95341,0 +1616018400000,20.848,21.177,20.774,21.097,157712.38,1616021999999,3306768.48159,9860,75104.20,1575816.91270,0 +1616022000000,21.088,21.199,20.872,20.940,128950.39,1616025599999,2707725.03036,7614,51100.90,1073542.88305,0 +1616025600000,20.940,21.043,20.560,20.686,193444.35,1616029199999,4018874.21049,9919,79832.14,1660047.88382,0 +1616029200000,20.694,20.884,20.680,20.841,85233.82,1616032799999,1771587.29579,5177,41028.02,852866.80173,0 +1616032800000,20.838,21.140,20.835,20.906,101823.44,1616036399999,2136040.02732,7848,48159.79,1010113.96808,0 +1616036400000,20.912,21.031,20.754,20.770,76101.73,1616039999999,1588962.73456,5627,31378.70,655577.76177,0 +1616040000000,20.773,21.540,20.736,21.438,185153.83,1616043599999,3927103.88237,13156,89460.05,1895822.65280,0 +1616043600000,21.439,21.509,21.151,21.464,146525.56,1616047199999,3125509.42553,9790,70890.09,1512228.41501,0 +1616047200000,21.456,21.824,21.246,21.531,281606.16,1616050799999,6056402.14395,16595,135868.71,2924431.54309,0 +1616050800000,21.532,21.726,21.135,21.438,199419.43,1616054399999,4271133.16375,12470,88757.53,1901884.60543,0 +1616054400000,21.449,22.032,21.448,21.575,405487.32,1616057999999,8830716.95450,23362,188780.13,4114741.14817,0 +1616058000000,21.574,22.834,21.550,22.586,637296.00,1616061599999,14274276.40745,39307,311370.84,6971601.05015,0 +1616061600000,22.591,22.950,22.408,22.534,407330.16,1616065199999,9259149.35672,22804,188939.66,4295891.68602,0 +1616065200000,22.536,22.777,22.192,22.627,381326.85,1616068799999,8573566.51783,18302,198094.08,4458364.97610,0 +1616068800000,22.639,23.209,22.163,23.120,512377.53,1616072399999,11653696.75820,29905,260757.96,5931452.68557,0 +1616072400000,23.124,23.400,22.714,22.836,362635.63,1616075999999,8372627.46009,21854,156063.16,3606088.84437,0 +1616076000000,22.838,23.900,22.760,23.706,714685.34,1616079599999,16706451.02739,44539,402635.36,9409500.50918,0 +1616079600000,23.706,24.540,23.569,24.298,857663.79,1616083199999,20713625.17125,53789,412348.35,9958815.66489,0 +1616083200000,24.303,24.527,23.286,23.327,595569.83,1616086799999,14192335.75536,32754,274568.66,6547475.42262,0 +1616086800000,23.320,23.681,22.974,23.113,260838.81,1616090399999,6092849.55196,16615,118075.63,2763148.19022,0 +1616090400000,23.125,23.372,22.557,22.747,294117.33,1616093999999,6743977.16358,18115,133411.27,3062110.61635,0 +1616094000000,22.748,23.283,22.500,22.676,510479.15,1616097599999,11648162.78721,28667,254885.52,5820810.40641,0 +1616097600000,22.676,23.428,22.530,22.869,404372.65,1616101199999,9342509.47632,23064,194728.70,4498366.67078,0 +1616101200000,22.864,23.168,22.701,22.880,159618.94,1616104799999,3654290.32784,10884,72549.04,1661526.27368,0 +1616104800000,22.892,23.027,22.600,22.603,146484.35,1616108399999,3346323.41404,10002,62065.48,1418829.07315,0 +1616108400000,22.602,22.791,22.061,22.148,325430.05,1616111999999,7282718.69320,21599,132067.08,2958731.77896,0 +1616112000000,22.149,22.323,21.489,22.269,729315.78,1616115599999,15952872.76729,35895,306415.70,6710603.56615,0 +1616115600000,22.266,22.603,22.000,22.538,226513.22,1616119199999,5077838.81795,15319,118018.91,2646318.86514,0 +1616119200000,22.541,22.777,22.219,22.525,225786.18,1616122799999,5091115.15131,16102,102326.11,2308381.68752,0 +1616122800000,22.525,22.720,22.288,22.365,152714.60,1616126399999,3436961.13562,8693,68333.61,1538990.90078,0 +1616126400000,22.372,22.477,22.055,22.177,183805.66,1616129999999,4091685.31602,10824,81136.91,1806804.05360,0 +1616130000000,22.182,22.726,22.022,22.667,207072.53,1616133599999,4614080.67380,12005,106152.06,2367472.45780,0 +1616133600000,22.672,22.900,22.428,22.841,172205.01,1616137199999,3901693.02515,10960,86190.34,1953385.11534,0 +1616137200000,22.855,23.207,22.555,22.906,271520.15,1616140799999,6208129.85286,17693,125191.96,2864297.91230,0 +1616140800000,22.918,23.232,22.609,22.856,309647.30,1616144399999,7113946.55447,19065,142161.04,3269126.14969,0 +1616144400000,22.856,23.008,22.500,22.649,201894.36,1616147999999,4591440.44376,11759,94716.14,2155152.82449,0 +1616148000000,22.640,22.847,22.566,22.840,123498.49,1616151599999,2800443.66549,6743,71368.78,1618800.69382,0 +1616151600000,22.838,23.122,22.719,22.795,191267.73,1616155199999,4386075.23949,11649,88236.07,2024531.57901,0 +1616155200000,22.812,23.126,22.700,22.725,196470.08,1616158799999,4502635.38398,10924,85448.04,1958996.56623,0 +1616158800000,22.722,22.744,22.290,22.390,226651.15,1616162399999,5104635.53069,12320,95663.34,2155813.66391,0 +1616162400000,22.388,22.630,22.186,22.623,167238.00,1616165999999,3749776.51712,9561,81540.59,1829651.84019,0 +1616166000000,22.620,22.654,22.419,22.507,110614.98,1616169599999,2493696.44680,6855,50658.13,1142226.91564,0 +1616169600000,22.503,22.597,22.246,22.290,170575.99,1616173199999,3818609.74394,12177,70876.37,1586984.01885,0 +1616173200000,22.289,22.365,22.153,22.241,106742.20,1616176799999,2375454.91699,7921,49031.88,1091512.61842,0 +1616176800000,22.240,22.492,22.100,22.417,95915.28,1616180399999,2138733.72571,7341,45780.04,1021727.39693,0 +1616180400000,22.417,22.441,22.167,22.206,96375.10,1616183999999,2149588.73145,6048,34852.19,777476.19569,0 +1616184000000,22.201,22.409,22.117,22.236,114223.35,1616187599999,2543535.97309,10345,54437.69,1212408.28734,0 +1616187600000,22.236,22.812,22.180,22.747,167586.25,1616191199999,3775146.49017,9819,92769.37,2089187.08310,0 +1616191200000,22.745,22.795,22.420,22.491,120262.10,1616194799999,2719737.95778,9303,47097.12,1066030.14133,0 +1616194800000,22.498,22.498,22.205,22.219,94903.99,1616198399999,2116571.78721,7132,39121.96,872825.64226,0 +1616198400000,22.219,22.476,22.050,22.473,119144.15,1616201999999,2652908.16110,7942,56869.01,1267253.33328,0 +1616202000000,22.472,22.563,22.331,22.560,92654.80,1616205599999,2080421.05742,9089,48272.80,1084124.41792,0 +1616205600000,22.560,22.748,22.525,22.624,136288.20,1616209199999,3084661.63056,8909,71089.93,1609237.23411,0 +1616209200000,22.622,22.653,22.364,22.450,119563.37,1616212799999,2685728.79805,6655,52265.53,1173405.05783,0 +1616212800000,22.448,22.449,22.187,22.265,107096.55,1616216399999,2390508.15681,6839,45302.78,1011506.16912,0 +1616216400000,22.265,22.506,22.216,22.402,79392.22,1616219999999,1774614.95698,5741,46831.18,1046674.67652,0 +1616220000000,22.403,22.715,22.316,22.677,109484.77,1616223599999,2468589.34352,7646,53502.33,1206487.35393,0 +1616223600000,22.677,22.693,22.460,22.547,117485.38,1616227199999,2651811.80716,6855,42958.19,969887.82378,0 +1616227200000,22.551,22.778,22.551,22.756,106023.24,1616230799999,2405936.10629,7615,54031.83,1226075.10056,0 +1616230800000,22.758,22.791,22.552,22.586,86187.43,1616234399999,1953208.59675,6011,37706.14,855049.24070,0 +1616234400000,22.586,22.624,22.345,22.512,118161.89,1616237999999,2655983.37561,7049,52476.64,1179827.57375,0 +1616238000000,22.505,22.560,22.310,22.473,125706.82,1616241599999,2818351.50946,7621,60921.21,1366257.16171,0 +1616241600000,22.479,22.515,22.344,22.390,101726.32,1616245199999,2281860.52567,5564,43371.57,973426.27447,0 +1616245200000,22.386,22.450,22.151,22.204,140749.61,1616248799999,3143234.63781,8071,55513.75,1240536.22917,0 +1616248800000,22.204,22.320,22.120,22.284,136616.83,1616252399999,3033644.46865,8129,63685.06,1414409.00760,0 +1616252400000,22.283,22.378,22.241,22.245,59358.57,1616255999999,1323958.40447,4203,22096.37,493043.89084,0 +1616256000000,22.254,22.341,22.075,22.117,100005.66,1616259599999,2218151.67367,6915,37473.50,831476.59839,0 +1616259600000,22.118,22.366,22.110,22.302,77647.36,1616263199999,1725632.27494,6149,37316.87,829516.81914,0 +1616263200000,22.297,22.396,22.215,22.252,87604.94,1616266799999,1955562.68346,5741,35191.86,785486.09375,0 +1616266800000,22.256,22.414,22.204,22.256,68296.66,1616270399999,1524645.70804,6858,36828.79,822436.93677,0 +1616270400000,22.257,22.264,21.612,21.770,334257.08,1616273999999,7303150.15101,19593,133714.42,2921307.89053,0 +1616274000000,21.772,21.959,21.741,21.887,98113.48,1616277599999,2143342.10838,6099,46677.57,1019442.27377,0 +1616277600000,21.878,22.014,21.567,21.769,119895.21,1616281199999,2611122.05790,8249,54277.23,1182807.09884,0 +1616281200000,21.767,21.767,20.735,20.924,461816.71,1616284799999,9794180.06031,25158,169515.59,3597540.97611,0 +1616284800000,20.927,21.288,20.613,20.959,313228.05,1616288399999,6579177.35164,18986,150458.08,3161643.01955,0 +1616288400000,20.955,21.142,20.767,21.006,122266.85,1616291999999,2564932.32617,8433,60088.65,1260723.46789,0 +1616292000000,21.015,21.015,20.375,20.544,255062.88,1616295599999,5248134.31173,16164,103163.71,2122911.80951,0 +1616295600000,20.544,20.762,20.470,20.747,118535.46,1616299199999,2448268.38350,7085,60194.50,1243235.99642,0 +1616299200000,20.746,20.813,20.249,20.428,194925.19,1616302799999,4002385.05473,11971,80769.84,1660104.83282,0 +1616302800000,20.424,20.530,20.209,20.491,136820.10,1616306399999,2791781.58030,11870,69746.41,1423799.16913,0 +1616306400000,20.491,20.720,20.313,20.523,115498.14,1616309999999,2374828.03149,8459,60859.34,1251343.34325,0 +1616310000000,20.517,20.785,20.517,20.718,91085.59,1616313599999,1885403.52399,6693,44687.26,925100.16210,0 +1616313600000,20.715,21.047,20.640,20.988,114820.61,1616317199999,2396485.66100,8293,62252.63,1299952.71436,0 +1616317200000,20.987,21.050,20.322,20.525,210171.76,1616320799999,4348716.02053,11557,88863.06,1839805.36171,0 +1616320800000,20.525,20.668,20.374,20.556,118191.02,1616324399999,2429809.27454,7544,50342.19,1035305.76118,0 +1616324400000,20.552,20.563,20.189,20.411,143129.32,1616327999999,2914570.92143,9306,66234.77,1349151.45252,0 +1616328000000,20.415,20.416,19.956,20.327,190011.11,1616331599999,3826909.99269,12452,86461.60,1742129.84040,0 +1616331600000,20.334,20.781,20.334,20.686,167958.89,1616335199999,3463305.55270,10075,80198.09,1652691.75018,0 +1616335200000,20.684,20.925,20.651,20.860,83843.66,1616338799999,1744139.94788,6038,44620.57,928269.20709,0 +1616338800000,20.864,20.978,20.600,20.658,95652.02,1616342399999,1992027.43162,6724,36772.16,766496.79952,0 +1616342400000,20.656,20.878,20.448,20.680,121014.59,1616345999999,2501588.26413,8519,57789.28,1195580.48514,0 +1616346000000,20.676,20.862,20.600,20.862,69175.26,1616349599999,1435258.67512,5603,34125.54,708069.75546,0 +1616349600000,20.862,21.028,20.785,20.952,74641.31,1616353199999,1562207.29026,5827,34835.29,729140.02853,0 +1616353200000,20.956,20.994,20.824,20.849,55415.56,1616356799999,1158894.61298,4263,24111.77,504257.44425,0 +1616356800000,20.851,20.959,20.768,20.941,59482.73,1616360399999,1239601.02822,4629,26855.02,559726.87351,0 +1616360400000,20.941,21.107,20.906,21.018,82383.06,1616363999999,1731818.29820,5895,44896.95,943827.92280,0 +1616364000000,21.014,21.040,20.665,20.698,75422.69,1616367599999,1570248.77626,5803,28444.30,592260.62680,0 +1616367600000,20.699,20.769,20.507,20.538,52498.84,1616371199999,1081532.06837,5328,21113.36,435068.63283,0 +1616371200000,20.533,20.595,19.973,20.031,136054.12,1616374799999,2754820.88856,10576,54789.54,1109750.00828,0 +1616374800000,20.030,20.188,19.842,20.065,137744.23,1616378399999,2753104.13779,10311,72221.71,1444118.22665,0 +1616378400000,20.071,20.297,19.984,20.293,83154.48,1616381999999,1676408.34509,6021,37944.58,764744.61028,0 +1616382000000,20.294,20.513,20.286,20.443,74278.62,1616385599999,1514289.59132,5962,32235.37,657138.33147,0 +1616385600000,20.437,20.538,20.386,20.478,64598.58,1616389199999,1323033.83684,4478,27291.18,559126.95765,0 +1616389200000,20.476,20.650,20.327,20.629,75008.20,1616392799999,1535872.19632,5242,32007.30,655776.89558,0 +1616392800000,20.634,20.772,20.593,20.646,73158.48,1616396399999,1512460.29943,5861,38477.70,795763.49092,0 +1616396400000,20.641,20.655,20.413,20.462,84192.44,1616399999999,1728632.21985,5690,33371.43,685397.85286,0 +1616400000000,20.462,20.485,20.120,20.146,103758.79,1616403599999,2105515.60025,7391,45369.74,921001.92727,0 +1616403600000,20.147,20.400,20.075,20.395,76515.39,1616407199999,1548122.75250,6482,40125.89,811828.84988,0 +1616407200000,20.395,20.694,20.314,20.572,129346.86,1616410799999,2658668.25275,8138,66873.85,1374885.19232,0 +1616410800000,20.570,20.900,20.560,20.868,141060.68,1616414399999,2926496.70667,9834,73916.51,1533874.90301,0 +1616414400000,20.868,20.900,20.580,20.859,148968.30,1616417999999,3088140.83720,9974,62579.49,1297503.62402,0 +1616418000000,20.856,21.196,20.500,20.785,375229.26,1616421599999,7835073.33373,19307,176915.18,3698057.46707,0 +1616421600000,20.783,21.031,20.625,20.846,173514.33,1616425199999,3616964.20776,11655,81545.85,1700142.56180,0 +1616425200000,20.842,20.954,20.640,20.712,113398.45,1616428799999,2360328.19142,7994,49766.28,1035794.21283,0 +1616428800000,20.711,20.774,20.261,20.474,156738.64,1616432399999,3208761.92475,11302,67101.34,1373878.77235,0 +1616432400000,20.472,20.591,20.299,20.464,105317.41,1616435999999,2152602.98972,8000,50040.25,1023045.91672,0 +1616436000000,20.470,20.537,20.090,20.138,124547.54,1616439599999,2522146.13346,8902,55146.52,1116789.90502,0 +1616439600000,20.138,20.160,19.700,19.833,238958.42,1616443199999,4766239.07401,16370,95513.70,1907555.33528,0 +1616443200000,19.831,19.986,18.860,19.323,483567.39,1616446799999,9376196.63833,24848,174195.25,3383907.88763,0 +1616446800000,19.320,19.524,19.094,19.333,164661.94,1616450399999,3185863.62794,12355,72645.95,1406416.82579,0 +1616450400000,19.337,19.594,19.012,19.475,224215.55,1616453999999,4332903.36232,14581,104083.78,2011542.21925,0 +1616454000000,19.482,19.559,19.178,19.198,141962.24,1616457599999,2753977.12532,8583,69521.88,1348745.49872,0 +1616457600000,19.207,19.536,19.003,19.502,219370.14,1616461199999,4230849.62271,12193,109821.70,2119523.42296,0 +1616461200000,19.508,19.799,19.376,19.712,141087.29,1616464799999,2770516.11691,9168,69080.09,1356772.92210,0 +1616464800000,19.711,19.765,19.472,19.530,109012.90,1616468399999,2139948.19721,7359,48471.77,951496.13514,0 +1616468400000,19.534,19.578,19.269,19.425,66853.28,1616471999999,1297359.21152,5785,27663.74,536991.05117,0 +1616472000000,19.427,19.552,19.127,19.414,105957.62,1616475599999,2049361.47995,8043,53153.19,1028171.20242,0 +1616475600000,19.422,19.422,18.815,19.188,225595.07,1616479199999,4315934.05124,15697,107018.95,2049068.06819,0 +1616479200000,19.189,19.213,18.708,18.823,183746.23,1616482799999,3475399.62559,12588,82845.96,1567689.47002,0 +1616482800000,18.826,19.500,18.826,19.424,136804.63,1616486399999,2627784.65412,8734,74525.36,1432649.84298,0 +1616486400000,19.418,19.480,19.185,19.444,128349.57,1616489999999,2482580.97842,12276,71472.52,1382726.84863,0 +1616490000000,19.446,19.517,19.334,19.481,88001.58,1616493599999,1711126.83375,6716,46318.26,900748.02557,0 +1616493600000,19.477,19.517,19.214,19.251,92099.86,1616497199999,1781579.15127,6070,37073.07,717676.06444,0 +1616497200000,19.252,19.396,18.904,19.012,103823.89,1616500799999,1993095.80205,7008,48725.14,936398.69300,0 +1616500800000,19.014,19.474,19.014,19.325,93275.95,1616504399999,1802250.16142,6893,52185.55,1008159.45728,0 +1616504400000,19.329,19.582,19.302,19.518,101633.77,1616507999999,1979958.03020,6261,48752.86,949961.17597,0 +1616508000000,19.509,19.581,19.357,19.553,89325.34,1616511599999,1741418.60661,5797,42437.65,827590.38313,0 +1616511600000,19.557,19.641,19.456,19.498,84144.87,1616515199999,1645320.49608,5134,44140.78,863138.34840,0 +1616515200000,19.498,19.848,19.265,19.800,207944.58,1616518799999,4081622.46484,10645,101783.80,1999573.90432,0 +1616518800000,19.796,19.891,19.613,19.857,108141.67,1616522399999,2136995.49217,6994,59153.74,1168458.62450,0 +1616522400000,19.860,19.867,19.340,19.342,94291.75,1616525999999,1847390.63119,6578,40241.01,788523.87808,0 +1616526000000,19.343,19.492,19.106,19.188,95231.89,1616529599999,1833563.59523,7335,43757.37,842951.81906,0 +1616529600000,19.183,19.215,18.827,18.935,116235.69,1616533199999,2211610.39334,7227,53365.45,1015286.58246,0 +1616533200000,18.933,19.030,18.766,18.933,60779.41,1616536799999,1148455.91010,5664,29610.38,559481.49706,0 +1616536800000,18.933,19.073,18.779,18.794,80665.81,1616540399999,1528980.74702,5842,36861.96,699018.97873,0 +1616540400000,18.790,19.047,18.709,18.736,86149.32,1616543999999,1623222.83533,6343,37321.86,703412.60833,0 +1616544000000,18.733,18.961,18.361,18.417,283290.45,1616547599999,5266134.67456,16383,116980.15,2176025.76360,0 +1616547600000,18.411,18.675,18.279,18.623,120212.32,1616551199999,2223151.61025,8611,55785.78,1031985.93833,0 +1616551200000,18.625,18.734,18.536,18.699,73018.28,1616554799999,1361311.54071,5050,37694.03,702971.27650,0 +1616554800000,18.699,18.905,18.607,18.887,74962.55,1616558399999,1408145.70848,5903,39213.28,736845.20667,0 +1616558400000,18.886,19.140,18.805,18.985,124429.94,1616561999999,2367104.58586,7995,64430.95,1225649.61011,0 +1616562000000,18.990,19.198,18.876,18.973,101563.49,1616565599999,1932955.67984,6916,48457.56,922091.45612,0 +1616565600000,18.967,19.221,18.813,19.102,144067.12,1616569199999,2742706.11097,8553,71501.09,1361478.36265,0 +1616569200000,19.106,19.311,19.085,19.301,143060.90,1616572799999,2748780.72155,8373,75593.93,1452592.80803,0 +1616572800000,19.297,19.383,19.207,19.242,140484.25,1616576399999,2712878.29052,9129,69468.18,1341747.36234,0 +1616576400000,19.246,19.482,19.154,19.476,129062.45,1616579999999,2488441.66550,8258,65508.89,1263571.48122,0 +1616580000000,19.476,19.570,19.308,19.564,92388.24,1616583599999,1796333.76163,5924,35195.32,684714.95282,0 +1616583600000,19.562,19.576,19.403,19.509,64267.74,1616587199999,1251458.52712,4441,29508.85,574562.62003,0 +1616587200000,19.511,19.812,19.510,19.791,159040.41,1616590799999,3132173.48297,8892,77779.36,1532059.52063,0 +1616590800000,19.795,19.819,19.427,19.493,158532.41,1616594399999,3109498.06763,7184,58952.10,1156613.28656,0 +1616594400000,19.494,19.569,19.399,19.439,80233.22,1616597999999,1564780.31026,5426,34576.12,674489.62937,0 +1616598000000,19.440,19.564,19.080,19.224,162095.41,1616601599999,3125054.63414,9192,69867.34,1347082.00324,0 +1616601600000,19.226,19.284,19.000,19.011,114071.71,1616605199999,2179665.35643,6858,54931.46,1050073.01812,0 +1616605200000,19.008,19.159,18.918,18.965,118312.07,1616608799999,2253591.63756,6707,49202.38,937439.63032,0 +1616608800000,18.965,19.079,18.782,18.786,92572.68,1616612399999,1751845.69936,6002,46200.76,874349.42852,0 +1616612400000,18.787,18.930,18.489,18.519,140218.24,1616615999999,2617773.49193,9699,64467.03,1203781.20679,0 +1616616000000,18.519,18.538,18.050,18.397,294366.11,1616619599999,5380945.32776,15828,135372.99,2475353.21816,0 +1616619600000,18.389,18.481,18.090,18.143,105349.63,1616623199999,1925935.88142,6995,49410.61,903664.48283,0 +1616623200000,18.144,18.200,16.378,17.440,844112.36,1616626799999,14566910.66831,38637,320056.42,5527604.14038,0 +1616626800000,17.445,17.757,17.287,17.449,276718.57,1616630399999,4846635.77970,15043,141263.46,2474627.98415,0 +1616630400000,17.449,17.759,17.216,17.697,358223.34,1616633999999,6266267.01219,16869,184561.21,3228848.03617,0 +1616634000000,17.702,17.770,16.998,17.066,290627.35,1616637599999,5042952.62329,14191,149569.17,2595377.28726,0 +1616637600000,17.071,17.669,16.852,17.539,290757.18,1616641199999,5034602.55504,14810,148423.40,2570287.26340,0 +1616641200000,17.535,17.720,17.243,17.530,142525.44,1616644799999,2492085.13548,8854,69529.00,1216253.20427,0 +1616644800000,17.536,17.808,17.244,17.643,156769.63,1616648399999,2759427.57389,9352,84664.62,1491080.70040,0 +1616648400000,17.642,17.900,17.573,17.867,111644.81,1616651999999,1990147.44881,6293,55935.84,997100.73317,0 +1616652000000,17.866,17.985,17.621,17.744,145881.30,1616655599999,2593379.30127,7599,67535.29,1201051.76507,0 +1616655600000,17.746,17.826,17.277,17.338,111040.05,1616659199999,1951457.25619,6655,54332.72,956290.01445,0 +1616659200000,17.336,17.596,17.103,17.532,195717.54,1616662799999,3394004.39993,10443,99567.60,1728085.66598,0 +1616662800000,17.537,17.825,17.362,17.784,128949.54,1616666399999,2271195.44876,7521,67557.51,1190033.61561,0 +1616666400000,17.784,17.989,17.605,17.989,112600.46,1616669999999,2009451.27699,7040,60818.43,1085263.91418,0 +1616670000000,17.990,18.020,17.502,17.504,115493.00,1616673599999,2057905.34672,7182,59993.13,1069405.14622,0 +1616673600000,17.509,17.697,16.773,16.958,451816.49,1616677199999,7724521.21786,21817,216455.31,3704168.92087,0 +1616677200000,16.964,17.341,16.781,17.185,221883.10,1616680799999,3790724.14781,11804,107462.32,1836154.43567,0 +1616680800000,17.188,17.346,17.009,17.109,124826.34,1616684399999,2141382.08634,7599,61360.07,1052400.33540,0 +1616684400000,17.107,17.221,16.868,16.988,154543.16,1616687999999,2629512.31967,8998,78397.94,1333756.79763,0 +1616688000000,16.991,17.255,16.637,17.019,346044.90,1616691599999,5855684.04447,19548,170233.03,2880121.69663,0 +1616691600000,17.020,17.347,16.948,17.338,171236.50,1616695199999,2934844.64198,8927,87060.56,1491432.73866,0 +1616695200000,17.333,17.783,17.315,17.436,239790.81,1616698799999,4210848.81811,12080,108484.67,1905739.06602,0 +1616698800000,17.433,17.575,17.181,17.340,115713.46,1616702399999,2010802.34116,7050,58888.96,1024012.91647,0 +1616702400000,17.348,17.544,17.297,17.354,103976.70,1616705999999,1811413.81573,6180,53467.13,931804.99935,0 +1616706000000,17.354,17.510,17.304,17.398,38009.44,1616709599999,662040.51364,3378,18002.21,313481.69021,0 +1616709600000,17.401,17.683,17.102,17.191,111649.02,1616713199999,1944431.42329,7978,52665.89,917606.89058,0 +1616713200000,17.182,17.353,17.003,17.120,89724.86,1616716799999,1540175.77082,7012,43104.24,740040.83113,0 +1616716800000,17.123,17.962,17.100,17.915,136646.23,1616720399999,2394929.07459,9720,72798.84,1275865.64913,0 +1616720400000,17.914,17.991,17.739,17.846,108753.06,1616723999999,1944411.34144,8941,47152.59,843859.41187,0 +1616724000000,17.850,17.897,17.083,17.136,185786.70,1616727599999,3227538.97524,11747,89802.88,1558412.15268,0 +1616727600000,17.139,17.490,17.131,17.369,173973.70,1616731199999,3011692.24077,12605,88104.08,1525409.39562,0 +1616731200000,17.370,17.531,17.215,17.412,128073.53,1616734799999,2225062.20357,7099,64601.39,1122751.66479,0 +1616734800000,17.417,17.713,17.404,17.707,96449.23,1616738399999,1694482.28499,5839,56763.53,997444.58910,0 +1616738400000,17.701,17.871,17.616,17.753,134461.37,1616741999999,2382539.54528,7662,71986.33,1275323.14398,0 +1616742000000,17.753,17.974,17.611,17.970,145023.71,1616745599999,2584179.12256,8266,67256.92,1199510.77731,0 +1616745600000,17.967,18.167,17.812,17.957,244110.75,1616749199999,4396849.69539,11839,118336.71,2132892.01139,0 +1616749200000,17.957,18.223,17.943,18.024,134002.41,1616752799999,2426462.32584,7010,69830.18,1264495.27476,0 +1616752800000,18.025,18.276,17.984,18.084,101757.98,1616756399999,1845831.79752,6237,54056.48,980621.90358,0 +1616756400000,18.083,18.454,17.946,18.432,249903.19,1616759999999,4556751.26035,12402,116425.38,2124159.62097,0 +1616760000000,18.433,18.592,18.248,18.540,181826.40,1616763599999,3347730.89507,8997,88438.25,1629081.12179,0 +1616763600000,18.536,18.625,18.285,18.557,187748.93,1616767199999,3469516.27266,9032,75236.47,1390395.86628,0 +1616767200000,18.556,18.729,18.507,18.612,139873.70,1616770799999,2606474.95627,7708,68581.34,1278125.10892,0 +1616770800000,18.610,18.685,18.410,18.497,115070.80,1616774399999,2132274.57294,6734,51428.35,952956.53494,0 +1616774400000,18.497,18.890,18.295,18.817,204563.96,1616777999999,3819375.99894,10775,94490.65,1764951.67419,0 +1616778000000,18.824,18.865,18.657,18.796,80081.37,1616781599999,1501861.65267,5774,41492.70,778180.66568,0 +1616781600000,18.805,18.850,18.455,18.479,106873.88,1616785199999,1989580.68538,6302,44516.43,829227.89320,0 +1616785200000,18.483,18.564,18.341,18.485,77217.47,1616788799999,1425147.68480,5211,39986.72,738371.87409,0 +1616788800000,18.485,18.672,18.485,18.602,76297.67,1616792399999,1418664.83298,5204,32919.21,612058.94028,0 +1616792400000,18.601,18.733,18.435,18.733,70356.14,1616795999999,1306994.94858,5159,35237.31,655189.51338,0 +1616796000000,18.732,18.744,18.460,18.501,64529.94,1616799599999,1199000.16156,4463,25466.96,473207.77933,0 +1616799600000,18.500,19.023,18.480,18.955,112067.28,1616803199999,2108741.46239,7123,57189.85,1076024.05452,0 +1616803200000,18.955,19.127,18.708,18.726,157332.03,1616806799999,2976048.59254,9071,68035.90,1287271.94073,0 +1616806800000,18.727,18.868,18.620,18.647,65904.68,1616810399999,1234562.16392,5063,28133.84,526983.92715,0 +1616810400000,18.646,18.767,18.519,18.644,74500.56,1616813999999,1388733.55534,5288,33916.44,632851.76138,0 +1616814000000,18.640,19.160,18.454,19.032,141093.13,1616817599999,2660789.04203,8876,71469.43,1347990.15672,0 +1616817600000,19.032,19.207,18.795,19.007,122305.79,1616821199999,2330326.65646,8216,59389.79,1132757.79591,0 +1616821200000,19.003,19.112,18.881,19.090,119193.42,1616824799999,2262046.89912,6002,54937.18,1043039.36775,0 +1616824800000,19.089,19.240,18.986,19.106,82810.56,1616828399999,1586000.30646,5769,42830.40,820356.88046,0 +1616828400000,19.102,19.176,18.725,18.862,105388.53,1616831999999,1996987.38158,6059,49891.57,945720.42804,0 +1616832000000,18.857,18.919,18.700,18.774,104154.52,1616835599999,1957621.92285,5788,52776.71,992235.42964,0 +1616835600000,18.780,18.834,18.450,18.640,212192.35,1616839199999,3948835.74853,9362,96360.24,1793552.68752,0 +1616839200000,18.643,18.700,18.440,18.447,95839.69,1616842799999,1780651.74656,5238,45210.70,840679.61657,0 +1616842800000,18.448,18.547,18.169,18.261,148395.15,1616846399999,2721512.10958,8937,60253.97,1105982.37302,0 +1616846400000,18.257,18.428,18.026,18.408,211542.45,1616849999999,3847670.83890,11038,108102.05,1967420.97592,0 +1616850000000,18.396,18.570,18.197,18.530,110184.69,1616853599999,2026036.53179,6897,55363.07,1018360.02932,0 +1616853600000,18.526,18.526,18.338,18.479,97910.26,1616857199999,1805550.39847,5841,47606.95,878042.83301,0 +1616857200000,18.481,18.596,18.417,18.494,76927.38,1616860799999,1424710.95216,5002,36924.53,684055.63994,0 +1616860800000,18.493,18.771,18.474,18.696,146346.66,1616864399999,2729197.43589,7687,76490.89,1426904.52511,0 +1616864400000,18.696,18.844,18.584,18.674,115397.33,1616867999999,2157782.01883,6838,50791.48,950309.81349,0 +1616868000000,18.676,18.682,18.532,18.631,61396.92,1616871599999,1142638.58598,4279,26436.25,492036.51941,0 +1616871600000,18.631,18.753,18.582,18.651,63027.49,1616875199999,1176522.52076,4349,33935.92,633623.99583,0 +1616875200000,18.651,18.904,18.625,18.808,101817.58,1616878799999,1914291.13034,6561,52291.13,983144.92279,0 +1616878800000,18.807,18.947,18.669,18.887,60546.61,1616882399999,1138603.56656,4639,28412.24,534380.35064,0 +1616882400000,18.894,18.928,18.722,18.917,58468.41,1616885999999,1100225.08646,4517,26620.71,500882.95809,0 +1616886000000,18.917,18.943,18.691,18.731,67830.80,1616889599999,1276336.25760,4998,29410.60,553592.90338,0 +1616889600000,18.732,18.836,18.462,18.826,136158.39,1616893199999,2539787.88214,8560,62706.64,1170308.72522,0 +1616893200000,18.833,19.356,18.760,19.214,253515.27,1616896799999,4854562.62390,14664,135172.94,2590527.14750,0 +1616896800000,19.216,19.486,19.212,19.447,190096.36,1616900399999,3682577.95420,10187,96433.05,1868456.55216,0 +1616900400000,19.448,19.509,19.230,19.276,97691.36,1616903999999,1895235.46296,5798,47558.49,922951.56698,0 +1616904000000,19.278,19.526,19.231,19.325,96593.35,1616907599999,1871762.04531,6162,48836.41,946707.71572,0 +1616907600000,19.321,19.363,19.115,19.130,79519.57,1616911199999,1529926.32537,8425,27596.97,531357.47241,0 +1616911200000,19.130,19.217,18.967,19.085,85135.26,1616914799999,1625637.49750,6367,38015.30,726076.56629,0 +1616914800000,19.076,19.244,19.037,19.212,82167.65,1616918399999,1572526.29068,5108,44058.20,843422.07408,0 +1616918400000,19.213,19.327,19.082,19.258,89629.71,1616921999999,1723213.63933,5674,44612.88,857886.58331,0 +1616922000000,19.259,19.391,19.122,19.157,90336.48,1616925599999,1743078.78678,6380,38866.17,750164.31850,0 +1616925600000,19.166,19.274,18.920,19.072,106861.43,1616929199999,2035655.70938,7086,38889.26,741463.99211,0 +1616929200000,19.073,19.121,18.907,18.965,72948.74,1616932799999,1387752.76930,5415,33194.60,631780.94502,0 +1616932800000,18.963,19.094,18.613,18.885,183876.12,1616936399999,3461719.60595,10887,73067.10,1376667.99713,0 +1616936400000,18.883,19.081,18.852,18.991,66348.10,1616939999999,1260815.98091,5335,31449.73,597793.00723,0 +1616940000000,18.991,19.430,18.800,19.427,210611.91,1616943599999,4030167.53977,10163,126297.16,2420462.91067,0 +1616943600000,19.423,19.915,19.362,19.718,493459.35,1616947199999,9703568.53683,24148,228574.23,4495533.92235,0 +1616947200000,19.715,19.820,19.448,19.733,207408.57,1616950799999,4077157.34567,13804,77344.65,1521173.84145,0 +1616950800000,19.727,19.752,19.444,19.474,86429.06,1616954399999,1690333.38524,6398,32076.06,627240.68383,0 +1616954400000,19.489,19.503,18.825,18.884,210146.73,1616957999999,4024435.50735,11422,60174.83,1153182.58453,0 +1616958000000,18.888,19.057,18.531,19.007,209376.68,1616961599999,3947105.44662,12056,95869.23,1809961.52657,0 +1616961600000,19.003,19.205,18.812,18.982,155760.40,1616965199999,2963414.14625,9253,71421.56,1359245.47003,0 +1616965200000,18.980,19.252,18.973,19.157,59053.85,1616968799999,1128758.18499,4593,27876.39,532797.36030,0 +1616968800000,19.156,19.370,19.130,19.265,85391.59,1616972399999,1642910.88358,5432,43956.17,845543.75929,0 +1616972400000,19.271,19.389,19.250,19.373,57116.70,1616975999999,1103456.90943,4209,25459.81,491844.16570,0 +1616976000000,19.373,19.560,19.214,19.308,119750.77,1616979599999,2320667.77912,8161,50217.98,974014.67773,0 +1616979600000,19.307,19.340,19.086,19.249,83292.66,1616983199999,1597530.41420,5216,43042.07,825557.24355,0 +1616983200000,19.251,19.574,19.219,19.553,111014.21,1616986799999,2154401.81516,6875,57355.91,1112844.17254,0 +1616986800000,19.558,19.623,19.444,19.557,54773.61,1616990399999,1069310.34139,4296,27271.54,532513.67297,0 +1616990400000,19.559,19.624,19.320,19.353,72035.14,1616993999999,1399806.12978,5259,27425.16,533208.74582,0 +1616994000000,19.347,19.406,19.168,19.268,90839.37,1616997599999,1752003.73541,5392,44228.29,853245.95228,0 +1616997600000,19.263,19.480,19.253,19.443,52071.40,1617001199999,1009399.76172,3991,25097.24,486375.12280,0 +1617001200000,19.447,19.680,19.363,19.590,129385.23,1617004799999,2529371.15119,8222,55471.24,1084742.97788,0 +1617004800000,19.594,19.809,19.559,19.711,154449.62,1617008399999,3036047.59405,8092,74585.02,1466733.18351,0 +1617008400000,19.722,19.996,19.607,19.875,352235.17,1617011999999,6975415.37617,13871,168997.18,3347800.07842,0 +1617012000000,19.875,19.899,19.717,19.860,166371.21,1617015599999,3292606.18708,8075,74957.39,1483572.07094,0 +1617015600000,19.859,19.865,19.669,19.766,107190.96,1617019199999,2119170.84767,5902,41435.81,819326.79954,0 +1617019200000,19.768,20.429,19.768,20.278,409894.98,1617022799999,8261555.40061,18441,198884.92,4006523.73770,0 +1617022800000,20.279,21.023,20.234,20.593,708277.03,1617026399999,14592249.18740,32213,339992.74,7011219.90526,0 +1617026400000,20.591,20.655,20.240,20.336,378049.34,1617029999999,7741535.33145,16398,148057.22,3034550.19809,0 +1617030000000,20.339,20.424,19.711,20.146,397177.55,1617033599999,7975314.03918,18590,160218.14,3220180.26850,0 +1617033600000,20.142,20.504,19.977,20.345,237505.38,1617037199999,4813134.25889,11311,108775.58,2203454.61177,0 +1617037200000,20.347,20.570,20.297,20.493,142417.26,1617040799999,2914393.46062,8100,72104.85,1475987.12071,0 +1617040800000,20.494,20.527,20.144,20.199,144988.59,1617044399999,2948223.87850,7653,59235.06,1205227.65190,0 +1617044400000,20.204,20.240,19.960,19.976,134682.86,1617047999999,2707346.70898,8197,55671.93,1119678.61392,0 +1617048000000,19.983,20.040,19.775,19.819,154192.91,1617051599999,3069239.06256,8418,67972.03,1353765.32599,0 +1617051600000,19.818,19.984,19.775,19.944,84638.85,1617055199999,1681039.77760,5311,39545.82,786040.95445,0 +1617055200000,19.944,20.190,19.905,20.184,107181.37,1617058799999,2149964.52050,6250,60311.28,1210140.41878,0 +1617058800000,20.178,20.334,19.929,20.294,95658.67,1617062399999,1925811.49045,6849,42679.70,859864.49266,0 +1617062400000,20.295,20.687,20.133,20.455,180063.98,1617065999999,3677503.28983,13345,89810.57,1834733.26337,0 +1617066000000,20.455,20.459,20.050,20.092,120070.54,1617069599999,2429355.46631,7938,42843.23,867815.82257,0 +1617069600000,20.096,20.101,19.865,20.015,111250.53,1617073199999,2224762.39794,6975,48498.65,970629.06108,0 +1617073200000,20.016,20.079,19.869,19.963,59530.77,1617076799999,1188974.11704,4529,27919.92,558033.37289,0 +1617076800000,19.966,20.281,19.830,20.202,116199.11,1617080399999,2333661.43288,7138,61632.17,1238029.47361,0 +1617080400000,20.195,20.623,20.131,20.610,148753.28,1617083999999,3035010.52198,10040,75080.11,1531999.43119,0 +1617084000000,20.603,20.653,20.300,20.380,141249.53,1617087599999,2893668.63942,8689,53953.63,1106376.33082,0 +1617087600000,20.386,20.540,20.248,20.253,135689.38,1617091199999,2762647.54717,8222,60047.64,1223172.89692,0 +1617091200000,20.257,20.378,20.120,20.196,130451.72,1617094799999,2640525.89464,7501,51062.24,1033834.70877,0 +1617094800000,20.190,20.318,20.089,20.266,126347.01,1617098399999,2554173.60607,7916,60908.90,1231802.95262,0 +1617098400000,20.263,20.405,20.070,20.146,195181.57,1617101999999,3950138.82833,9784,81472.54,1650029.42271,0 +1617102000000,20.141,20.423,20.120,20.228,245711.83,1617105599999,4976277.10609,11573,115156.80,2333335.06319,0 +1617105600000,20.225,20.247,20.054,20.114,120355.32,1617109199999,2422395.72573,7293,49122.05,988864.17281,0 +1617109200000,20.111,20.149,19.929,19.959,163762.29,1617112799999,3279056.32056,8569,64470.87,1291452.45254,0 +1617112800000,19.960,19.980,19.657,19.754,234158.81,1617116399999,4633558.22022,12457,84100.50,1664786.06102,0 +1617116400000,19.755,19.845,19.511,19.589,233776.29,1617119999999,4607528.10754,13329,96313.10,1900621.43983,0 +1617120000000,19.597,19.878,19.594,19.828,132455.25,1617123599999,2618856.88980,7870,72372.38,1431157.98166,0 +1617123600000,19.829,19.947,19.786,19.818,91069.68,1617127199999,1810249.03148,6066,47065.06,936030.34176,0 +1617127200000,19.818,19.994,19.794,19.852,81205.77,1617130799999,1617424.21125,5790,39946.34,795869.13100,0 +1617130800000,19.850,19.920,19.700,19.920,95172.52,1617134399999,1883606.65730,9962,51205.23,1013868.26521,0 +1617134400000,19.920,19.931,19.536,19.667,143707.57,1617137999999,2827909.41339,9493,55643.48,1095727.78109,0 +1617138000000,19.665,19.783,19.613,19.730,52932.05,1617141599999,1042341.94880,4025,20801.42,409898.61645,0 +1617141600000,19.730,19.931,19.721,19.839,65159.86,1617145199999,1292190.83770,5426,38760.14,768959.68398,0 +1617145200000,19.838,20.019,19.761,20.009,68645.33,1617148799999,1364562.86040,4962,39409.49,783675.51001,0 +1617148800000,20.011,20.162,19.842,20.032,139228.00,1617152399999,2785265.34022,8449,64896.56,1298599.36089,0 +1617152400000,20.033,20.036,19.909,19.924,54817.88,1617155999999,1094524.40949,4416,21772.07,434692.74177,0 +1617156000000,19.925,20.066,19.600,19.633,153328.72,1617159599999,3036268.54364,8743,62310.61,1235667.30910,0 +1617159600000,19.633,19.638,19.029,19.303,327364.00,1617163199999,6328645.71491,18083,128931.89,2492977.88930,0 +1617163200000,19.303,19.399,19.181,19.364,116382.32,1617166799999,2244818.28914,6395,59989.46,1157702.18939,0 +1617166800000,19.369,19.587,19.336,19.562,56919.37,1617170399999,1107622.55986,4775,31108.01,605295.40076,0 +1617170400000,19.566,19.740,19.544,19.621,120168.99,1617173999999,2359533.69105,7561,53999.20,1060266.42939,0 +1617174000000,19.622,19.681,19.000,19.167,239495.13,1617177599999,4615831.46805,10702,99774.82,1924110.79101,0 +1617177600000,19.162,19.205,17.970,18.958,638095.51,1617181199999,11914483.04039,32701,251421.66,4705598.44228,0 +1617181200000,18.958,19.028,18.796,18.927,142045.23,1617184799999,2689588.40600,8494,63460.46,1201716.21002,0 +1617184800000,18.922,19.018,18.646,18.898,179707.42,1617188399999,3381783.33659,11352,83368.51,1569384.40569,0 +1617188400000,18.895,19.033,18.861,18.940,170916.14,1617191999999,3241588.68788,8432,77896.56,1477705.76632,0 +1617192000000,18.942,19.127,18.743,19.048,165265.00,1617195599999,3138285.82688,10504,77400.91,1470126.86108,0 +1617195600000,19.056,19.203,19.010,19.058,138300.68,1617199199999,2643296.73750,7907,67793.66,1296191.45045,0 +1617199200000,19.072,19.128,18.949,19.067,123896.63,1617202799999,2358307.66841,6998,58278.50,1109691.79358,0 +1617202800000,19.064,19.213,18.903,19.059,150247.36,1617206399999,2867882.08918,8703,66807.83,1276157.85443,0 +1617206400000,19.058,19.176,18.811,18.972,175829.88,1617209999999,3344268.40303,9607,74426.11,1417023.66105,0 +1617210000000,18.975,19.250,18.970,19.123,111497.10,1617213599999,2130651.59476,7720,58779.91,1123925.96924,0 +1617213600000,19.119,19.313,18.963,19.262,131557.45,1617217199999,2518783.05368,7828,62005.51,1188054.31462,0 +1617217200000,19.265,19.310,18.880,18.984,131068.03,1617220799999,2510323.28289,9100,52454.39,1005388.98123,0 +1617220800000,18.989,19.303,18.955,19.271,81774.03,1617224399999,1569066.95627,6643,40023.75,768153.52595,0 +1617224400000,19.272,19.526,19.259,19.363,106467.52,1617227999999,2064861.83315,8029,50434.22,978337.29328,0 +1617228000000,19.364,19.460,19.157,19.170,69389.33,1617231599999,1341568.39559,6018,30733.00,594636.52245,0 +1617231600000,19.163,19.196,19.028,19.141,118698.32,1617235199999,2268802.90035,7457,56750.52,1085025.25028,0 +1617235200000,19.138,19.781,19.138,19.353,209615.89,1617238799999,4066793.07433,13540,102355.07,1985207.44372,0 +1617238800000,19.358,19.383,19.130,19.186,134895.09,1617242399999,2596283.75583,8954,59817.88,1151637.92551,0 +1617242400000,19.185,19.243,19.000,19.093,100462.76,1617245999999,1920791.94164,7236,43102.04,824594.34534,0 +1617246000000,19.097,19.155,19.002,19.144,75908.80,1617249599999,1448889.02634,5240,35754.17,682754.52258,0 +1617249600000,19.144,19.403,19.018,19.218,119114.12,1617253199999,2285726.09175,7353,51052.23,980657.18177,0 +1617253200000,19.218,19.494,19.200,19.269,91847.69,1617256799999,1775340.96362,6799,43794.71,846390.26269,0 +1617256800000,19.265,19.543,19.174,19.353,123679.38,1617260399999,2393468.26365,7103,51217.76,992237.51213,0 +1617260400000,19.358,19.534,19.208,19.513,129840.95,1617263999999,2514974.71829,7633,60052.63,1163933.31757,0 +1617264000000,19.524,19.741,19.301,19.575,230128.35,1617267599999,4506956.27902,13363,111688.88,2188279.07904,0 +1617267600000,19.580,19.870,19.580,19.762,163411.18,1617271199999,3226492.83037,10053,69256.52,1367611.21540,0 +1617271200000,19.762,19.782,19.252,19.339,161854.27,1617274799999,3155402.06812,9177,65618.81,1279859.30210,0 +1617274800000,19.341,19.392,19.133,19.333,156056.55,1617278399999,3007998.44905,8857,73266.25,1412981.07227,0 +1617278400000,19.333,19.527,19.212,19.411,82140.35,1617281999999,1594145.94068,6122,37691.05,731681.85998,0 +1617282000000,19.409,19.716,19.340,19.564,150976.11,1617285599999,2950095.67772,11000,76196.08,1488472.34685,0 +1617285600000,19.561,19.661,19.447,19.641,112894.55,1617289199999,2208039.84735,7742,43866.90,857925.83417,0 +1617289200000,19.649,19.724,19.451,19.511,110399.50,1617292799999,2161242.78528,7264,42580.44,833941.90680,0 +1617292800000,19.518,19.731,19.407,19.514,136867.03,1617296399999,2678040.97068,8471,64005.29,1252803.39701,0 +1617296400000,19.512,19.566,19.133,19.300,137472.16,1617299999999,2670885.77352,8635,66039.95,1284576.08127,0 +1617300000000,19.298,19.447,19.034,19.439,171300.19,1617303599999,3296179.89718,10394,75571.63,1455037.53006,0 +1617303600000,19.442,19.466,19.250,19.296,114425.08,1617307199999,2215502.69377,6806,49564.81,959670.02241,0 +1617307200000,19.296,19.488,19.256,19.409,72213.33,1617310799999,1398797.77566,5410,37786.19,732074.54868,0 +1617310800000,19.404,19.411,19.205,19.284,77071.15,1617314399999,1488872.01464,5302,29899.61,577835.56965,0 +1617314400000,19.287,19.614,19.240,19.501,89551.77,1617317999999,1743359.19992,6965,45450.26,884781.33836,0 +1617318000000,19.501,19.634,19.421,19.520,66205.88,1617321599999,1292199.42737,5645,33266.85,649349.73043,0 +1617321600000,19.517,19.670,19.179,19.435,227905.14,1617325199999,4423483.30951,11871,108324.60,2102107.68292,0 +1617325200000,19.433,19.529,19.287,19.457,95736.60,1617328799999,1861719.24933,6561,45352.70,882287.77549,0 +1617328800000,19.469,19.520,19.284,19.412,114222.43,1617332399999,2217364.27518,7371,52496.67,1019258.49863,0 +1617332400000,19.410,19.656,19.368,19.431,103774.60,1617335999999,2024594.16404,7140,49948.12,974572.15064,0 +1617336000000,19.423,19.471,19.356,19.428,46683.49,1617339599999,906361.01387,3797,21199.74,411589.92008,0 +1617339600000,19.428,19.599,19.428,19.547,58957.09,1617343199999,1151658.63532,6386,28660.52,559804.73077,0 +1617343200000,19.547,19.765,19.472,19.740,125228.22,1617346799999,2457339.12879,8480,65674.91,1288972.12131,0 +1617346800000,19.741,19.796,19.572,19.641,109122.43,1617350399999,2148621.50029,6749,50168.58,988150.42821,0 +1617350400000,19.641,19.787,19.624,19.765,98419.57,1617353999999,1940367.33523,5878,42889.44,845613.90730,0 +1617354000000,19.771,19.924,19.605,19.839,172931.62,1617357599999,3422330.29959,9943,78434.37,1552725.32938,0 +1617357600000,19.839,20.098,19.708,20.007,158049.12,1617361199999,3154121.19433,9932,79826.25,1594055.47971,0 +1617361200000,20.009,20.042,19.800,19.835,127065.82,1617364799999,2531001.77585,7022,51938.95,1035181.42268,0 +1617364800000,19.833,19.881,19.610,19.792,137186.13,1617368399999,2710899.43262,8010,55612.46,1099543.21315,0 +1617368400000,19.793,19.819,19.400,19.622,165623.35,1617371999999,3242114.53726,8780,54978.67,1077069.15155,0 +1617372000000,19.622,19.942,19.606,19.924,148926.75,1617375599999,2943040.00142,8614,66299.39,1310357.74406,0 +1617375600000,19.927,20.282,19.891,20.084,324151.92,1617379199999,6512841.14361,15491,146181.92,2938739.70876,0 +1617379200000,20.087,20.500,19.939,20.062,325482.46,1617382799999,6583068.96080,20316,144832.32,2931222.06238,0 +1617382800000,20.062,20.083,19.945,20.011,94188.22,1617386399999,1886167.58514,6498,38626.52,773585.82178,0 +1617386400000,20.013,20.114,19.780,19.917,108013.45,1617389999999,2154149.93695,6799,37566.71,749783.53512,0 +1617390000000,19.917,19.927,19.602,19.849,131985.28,1617393599999,2611676.42693,8212,57187.25,1132103.96070,0 +1617393600000,19.856,19.939,19.807,19.890,78287.23,1617397199999,1555396.07325,4750,31444.98,624830.22202,0 +1617397200000,19.886,20.055,19.816,20.043,77969.67,1617400799999,1553714.21782,5133,38092.02,759347.65352,0 +1617400800000,20.041,20.216,19.946,20.186,89163.68,1617404399999,1788972.66192,8103,39323.37,789653.97928,0 +1617404400000,20.187,20.400,20.158,20.352,137276.96,1617407999999,2781665.54398,8240,59147.29,1198660.26702,0 +1617408000000,20.354,20.899,20.253,20.731,358220.73,1617411599999,7376796.43884,16815,185062.80,3815039.76959,0 +1617411600000,20.731,21.068,20.633,21.005,371232.67,1617415199999,7746887.60213,20286,176276.66,3680394.33703,0 +1617415200000,21.006,21.349,20.844,21.114,258197.38,1617418799999,5456606.62035,16767,124115.23,2624259.73133,0 +1617418800000,21.116,21.442,20.927,21.048,216293.80,1617422399999,4580876.84827,12988,99540.30,2109699.50626,0 +1617422400000,21.057,21.565,20.978,21.518,213799.00,1617425999999,4553487.42005,15380,100416.29,2139878.78733,0 +1617426000000,21.519,21.636,21.267,21.516,189946.96,1617429599999,4078692.06453,13055,100287.31,2154152.00609,0 +1617429600000,21.512,22.024,21.360,21.979,385765.18,1617433199999,8392122.60399,19605,202623.39,4409531.27613,0 +1617433200000,21.978,21.987,21.630,21.702,209417.30,1617436799999,4571694.57518,10286,82413.76,1799248.87179,0 +1617436800000,21.702,21.900,21.115,21.396,404250.48,1617440399999,8693441.05967,18377,165037.67,3554148.88372,0 +1617440400000,21.399,21.470,21.050,21.387,256491.53,1617443999999,5466734.18471,11600,117558.07,2506355.82180,0 +1617444000000,21.390,21.590,21.279,21.411,230406.38,1617447599999,4941163.09780,9101,115672.31,2481597.97195,0 +1617447600000,21.408,21.871,21.406,21.464,225889.78,1617451199999,4893188.18781,11233,108369.10,2349076.89674,0 +1617451200000,21.462,22.035,21.405,21.869,272183.84,1617454799999,5936003.72903,12678,125896.40,2744594.15984,0 +1617454800000,21.869,22.556,21.750,22.330,548154.96,1617458399999,12172048.04884,26533,298930.73,6639071.80354,0 +1617458400000,22.330,22.638,22.079,22.206,720195.79,1617461999999,16116331.12707,28699,342691.64,7670892.96048,0 +1617462000000,22.204,22.410,21.569,21.615,601695.08,1617465599999,13241488.01163,27302,240836.92,5307463.18136,0 +1617465600000,21.616,22.333,21.017,21.735,836846.85,1617469199999,18245483.87057,39634,384807.85,8402426.44649,0 +1617469200000,21.726,21.861,20.887,21.123,581408.98,1617472799999,12375289.24014,29280,267604.66,5701735.63488,0 +1617472800000,21.114,21.277,20.400,21.251,520310.70,1617476399999,10848394.11612,25369,234553.15,4896240.04438,0 +1617476400000,21.253,21.422,21.046,21.349,182006.91,1617479999999,3865967.99536,10783,83674.27,1778474.32572,0 +1617480000000,21.349,21.393,20.800,20.946,245199.24,1617483599999,5169933.47542,13475,111627.60,2356511.77959,0 +1617483600000,20.929,21.284,20.100,20.373,394411.33,1617487199999,8125557.04648,25294,153745.67,3168630.25244,0 +1617487200000,20.376,20.628,19.800,20.527,455785.01,1617490799999,9231583.16840,26048,195533.31,3967443.27428,0 +1617490800000,20.526,20.710,20.053,20.064,273570.99,1617494399999,5584254.15871,15139,126786.95,2591344.97435,0 +1617494400000,20.063,20.405,19.506,20.079,453704.84,1617497999999,9093587.94562,23253,219549.11,4411204.23077,0 +1617498000000,20.077,20.543,19.860,20.471,226223.04,1617501599999,4587425.29014,14106,118426.16,2401790.88548,0 +1617501600000,20.467,20.840,20.440,20.457,196680.23,1617505199999,4059744.63478,10159,97003.57,2003780.98311,0 +1617505200000,20.456,20.680,20.234,20.624,157535.85,1617508799999,3216052.32282,8843,80279.59,1639995.08354,0 +1617508800000,20.622,20.689,20.238,20.371,112762.87,1617512399999,2301699.74996,7207,48747.92,995170.54983,0 +1617512400000,20.372,20.556,20.030,20.224,123957.03,1617515999999,2511780.38474,9420,55551.66,1125645.96556,0 +1617516000000,20.222,20.692,19.959,20.664,170378.02,1617519599999,3462459.67626,11577,88779.69,1806921.02017,0 +1617519600000,20.660,20.813,20.460,20.803,145203.98,1617523199999,2990106.79453,8267,69246.31,1426774.86488,0 +1617523200000,20.803,20.878,20.593,20.830,133333.63,1617526799999,2765478.82609,8332,64280.57,1333618.56415,0 +1617526800000,20.820,20.940,20.603,20.791,148083.51,1617530399999,3078554.25750,8099,72549.57,1509009.07530,0 +1617530400000,20.786,20.844,20.609,20.656,100207.57,1617533999999,2078665.26737,6047,52108.20,1081372.43842,0 +1617534000000,20.657,20.700,20.256,20.333,190856.18,1617537599999,3914966.34720,9821,71233.91,1462933.76501,0 +1617537600000,20.349,20.761,20.133,20.748,202935.59,1617541199999,4164327.92596,11007,109619.93,2251361.79633,0 +1617541200000,20.737,20.880,20.640,20.669,142915.74,1617544799999,2967806.49502,7304,64840.23,1347073.67457,0 +1617544800000,20.672,21.086,20.672,21.086,142517.05,1617548399999,2975846.07877,8861,83213.20,1737784.93984,0 +1617548400000,21.086,21.131,20.809,20.867,211303.41,1617551999999,4433546.83978,11784,91913.30,1929415.37844,0 +1617552000000,20.874,21.309,20.742,21.303,222042.60,1617555599999,4658357.48393,13296,100490.62,2110003.40667,0 +1617555600000,21.300,21.974,21.214,21.833,456147.07,1617559199999,9892795.96752,22683,219206.43,4754751.65475,0 +1617559200000,21.830,21.960,21.567,21.670,157509.57,1617562799999,3422968.79964,8601,68460.25,1488831.74042,0 +1617562800000,21.669,21.833,21.416,21.625,141782.79,1617566399999,3062711.62150,8118,66353.65,1435747.15224,0 +1617566400000,21.629,21.734,21.457,21.708,85332.64,1617569999999,1842231.10058,6059,34552.85,745948.40841,0 +1617570000000,21.704,21.869,21.524,21.652,80182.56,1617573599999,1738556.01258,6360,42314.71,917804.93652,0 +1617573600000,21.650,21.741,21.416,21.446,83909.72,1617577199999,1809353.39558,6101,33046.72,712693.64779,0 +1617577200000,21.451,21.721,21.397,21.560,84862.34,1617580799999,1827200.76645,5502,48364.64,1041571.22154,0 +1617580800000,21.560,21.628,21.124,21.142,171807.35,1617584399999,3669529.68526,10122,66808.33,1428458.14382,0 +1617584400000,21.139,21.277,20.890,21.276,210096.13,1617587999999,4429096.68719,10182,93626.94,1976425.17362,0 +1617588000000,21.275,21.351,21.040,21.202,132505.27,1617591599999,2808566.54368,7294,57965.41,1229830.43531,0 +1617591600000,21.203,21.237,20.751,20.901,142673.09,1617595199999,2997853.97403,7907,54677.19,1150532.57711,0 +1617595200000,20.896,21.125,20.725,20.740,143362.03,1617598799999,3001865.16929,7883,64117.24,1344548.91418,0 +1617598800000,20.738,20.847,20.446,20.460,216395.21,1617602399999,4474084.17234,11605,98800.01,2044764.97444,0 +1617602400000,20.457,20.640,20.310,20.340,190999.06,1617605999999,3911868.38209,10046,87784.10,1798625.91583,0 +1617606000000,20.332,20.791,20.231,20.750,209071.70,1617609599999,4300787.64825,10090,114382.67,2353588.43155,0 +1617609600000,20.753,20.823,20.421,20.634,178935.87,1617613199999,3692952.46005,8715,87750.46,1811508.66877,0 +1617613200000,20.633,20.870,20.537,20.740,161854.00,1617616799999,3353156.94706,11238,87756.41,1819414.80330,0 +1617616800000,20.731,20.967,20.685,20.959,175215.59,1617620399999,3643987.90015,8743,89430.87,1860636.68835,0 +1617620400000,20.952,21.210,20.869,21.158,176079.06,1617623999999,3704726.67257,9639,90545.00,1906175.31935,0 +1617624000000,21.157,21.200,20.875,20.927,262786.13,1617627599999,5534758.29458,10532,113332.10,2389174.90991,0 +1617627600000,20.928,21.106,20.661,21.027,234188.38,1617631199999,4900667.50541,11228,113853.56,2386131.82108,0 +1617631200000,21.024,21.565,21.024,21.362,351808.60,1617634799999,7501904.89656,19964,168027.59,3583906.01032,0 +1617634800000,21.359,21.858,21.111,21.648,474705.51,1617638399999,10255191.27707,21687,237306.90,5128688.63786,0 +1617638400000,21.646,22.236,21.646,22.194,494412.35,1617641999999,10822551.29686,23649,247267.68,5414717.29627,0 +1617642000000,22.186,22.330,21.550,21.700,347317.34,1617645599999,7594662.22430,15562,136362.01,2984950.03262,0 +1617645600000,21.700,21.736,21.368,21.392,209726.05,1617649199999,4517632.37032,10571,81052.91,1746960.15573,0 +1617649200000,21.390,21.563,21.375,21.472,265876.15,1617652799999,5710292.47005,9838,142761.75,3067394.63646,0 +1617652800000,21.470,22.042,21.470,22.029,279159.54,1617656399999,6056517.78556,12898,153470.99,3332473.31315,0 +1617656400000,22.038,22.064,21.500,21.668,167842.72,1617659999999,3643550.66065,9683,57174.47,1241571.90657,0 +1617660000000,21.674,21.907,21.664,21.757,116413.21,1617663599999,2537099.11485,8257,54012.68,1177205.04279,0 +1617663600000,21.755,21.757,21.054,21.491,363232.97,1617667199999,7753313.16755,16866,136936.89,2923417.87065,0 +1617667200000,21.490,21.983,21.483,21.704,263611.74,1617670799999,5721429.10824,16236,124652.35,2706505.93826,0 +1617670800000,21.704,21.754,21.152,21.320,201676.01,1617674399999,4312217.39704,13159,90924.43,1944937.58191,0 +1617674400000,21.312,21.462,21.139,21.399,107632.30,1617677999999,2292138.88829,6980,53454.44,1139244.09901,0 +1617678000000,21.396,21.818,21.394,21.468,130306.83,1617681599999,2818246.92401,9832,55989.43,1211466.16503,0 +1617681600000,21.469,21.867,21.400,21.841,154629.98,1617685199999,3342720.08957,8898,88615.56,1917231.36825,0 +1617685200000,21.841,22.201,21.755,21.826,295149.52,1617688799999,6479398.42750,16073,152074.58,3340908.58759,0 +1617688800000,21.826,22.086,21.612,22.086,173013.38,1617692399999,3770638.33247,9922,83087.23,1811972.64521,0 +1617692400000,22.082,22.401,21.682,21.922,480550.11,1617695999999,10633149.85713,24199,216831.97,4802250.72781,0 +1617696000000,21.922,22.847,21.594,22.529,697798.75,1617699599999,15542021.89353,34497,357447.67,7971023.72705,0 +1617699600000,22.540,23.110,22.517,23.030,409843.21,1617703199999,9366561.07784,22094,200570.98,4586510.69715,0 +1617703200000,23.029,23.310,22.300,22.335,579676.07,1617706799999,13291955.14726,27957,237388.63,5450748.49290,0 +1617706800000,22.332,22.739,22.202,22.565,392463.59,1617710399999,8821060.88190,16914,193064.57,4344112.63104,0 +1617710400000,22.564,22.928,22.436,22.507,376361.06,1617713999999,8538218.21119,19072,158474.34,3598503.74329,0 +1617714000000,22.508,23.040,22.431,22.674,379013.04,1617717599999,8621047.01940,19442,153196.28,3485649.84824,0 +1617717600000,22.674,22.674,21.027,21.579,1110089.23,1617721199999,24030326.20953,52516,456458.96,9862927.58085,0 +1617721200000,21.581,21.658,21.207,21.499,358465.68,1617724799999,7689091.26200,18917,167331.75,3590653.57961,0 +1617724800000,21.499,21.999,21.393,21.930,307645.81,1617728399999,6663656.33738,16211,165842.05,3594178.96075,0 +1617728400000,21.921,22.187,21.721,22.173,222758.59,1617731999999,4895766.44030,13009,113046.46,2487331.41039,0 +1617732000000,22.160,22.189,21.589,22.027,271350.93,1617735599999,5954743.88899,17922,121820.50,2676239.50906,0 +1617735600000,22.022,22.149,21.630,21.863,195003.96,1617739199999,4268132.05361,12224,86469.66,1893305.74310,0 +1617739200000,21.858,21.902,21.605,21.640,138330.83,1617742799999,3005249.44792,8681,56074.00,1218519.12745,0 +1617742800000,21.638,21.743,21.168,21.457,206536.31,1617746399999,4429962.73568,12297,86204.58,1850853.58087,0 +1617746400000,21.450,21.675,21.175,21.644,179622.05,1617749999999,3851477.60327,9984,88604.15,1901467.75163,0 +1617750000000,21.639,21.802,21.602,21.688,140405.82,1617753599999,3049891.28846,7581,68701.61,1492356.57157,0 +1617753600000,21.690,22.170,21.238,21.290,294609.96,1617757199999,6409423.44762,17791,131255.86,2858484.88107,0 +1617757200000,21.288,21.505,21.100,21.467,203911.47,1617760799999,4345205.50432,11193,98470.42,2100139.07020,0 +1617760800000,21.468,21.682,21.403,21.663,132213.92,1617764399999,2852093.71618,7321,65216.94,1407158.54763,0 +1617764400000,21.671,21.835,21.402,21.451,233262.71,1617767999999,5051389.00683,15793,101755.93,2205513.74313,0 +1617768000000,21.455,21.587,20.680,21.148,462465.41,1617771599999,9725889.77289,21980,191082.83,4023294.64696,0 +1617771600000,21.153,21.423,20.975,21.370,205922.28,1617775199999,4372201.77512,15264,104808.36,2226468.59272,0 +1617775200000,21.367,21.735,21.066,21.312,313550.07,1617778799999,6712955.50569,19961,141906.76,3036096.58759,0 +1617778800000,21.306,21.434,20.859,20.986,341593.47,1617782399999,7205362.29080,20414,155109.72,3272641.57900,0 +1617782400000,20.985,21.039,20.546,20.754,291731.68,1617785999999,6072700.80448,18413,130692.57,2722212.44948,0 +1617786000000,20.756,20.847,19.788,20.586,634566.92,1617789599999,12875663.55886,33684,272471.99,5535507.66343,0 +1617789600000,20.589,20.637,19.679,19.908,425891.65,1617793199999,8587819.66864,21618,192403.41,3882176.92550,0 +1617793200000,19.909,20.194,18.602,19.522,884138.80,1617796799999,17133522.71822,44832,366509.53,7113464.08117,0 +1617796800000,19.520,19.924,18.791,19.871,506253.66,1617800399999,9826934.83679,26991,247569.39,4808368.20168,0 +1617800400000,19.874,20.299,19.728,20.279,388677.02,1617803999999,7806064.78230,20731,189675.48,3808635.88878,0 +1617804000000,20.274,20.458,19.900,19.987,279449.18,1617807599999,5662311.07450,15545,127171.34,2578884.39921,0 +1617807600000,19.987,20.257,19.660,19.779,227092.07,1617811199999,4523395.60048,13469,101232.62,2017458.88528,0 +1617811200000,19.779,20.309,19.404,20.220,361118.02,1617814799999,7185672.84930,22064,167001.20,3327362.06640,0 +1617814800000,20.204,20.235,19.347,19.407,216924.41,1617818399999,4268035.08685,13528,103558.92,2039039.27576,0 +1617818400000,19.418,19.847,19.260,19.357,239162.79,1617821999999,4679017.99617,15436,111068.45,2173744.32215,0 +1617822000000,19.357,19.620,18.970,19.552,280610.38,1617825599999,5416860.06524,17740,118344.04,2285597.35967,0 +1617825600000,19.557,19.767,19.192,19.744,181914.25,1617829199999,3541283.22107,11929,89663.03,1744823.67918,0 +1617829200000,19.751,19.889,19.626,19.782,115725.92,1617832799999,2287843.62888,8249,61910.19,1224038.82399,0 +1617832800000,19.786,20.038,19.667,20.010,79762.83,1617836399999,1586530.68162,7501,34898.41,694412.37793,0 +1617836400000,20.010,20.095,19.538,19.587,119904.90,1617839999999,2380456.45940,8750,56935.41,1130651.41441,0 +1617840000000,19.584,19.993,19.500,19.854,194388.88,1617843599999,3838084.77562,12676,98973.47,1953551.19325,0 +1617843600000,19.849,20.250,19.648,20.088,130251.03,1617847199999,2605694.08035,10351,67210.81,1345174.07969,0 +1617847200000,20.108,20.112,19.874,20.014,89578.90,1617850799999,1789706.62063,6692,49908.54,997132.94168,0 +1617850800000,20.008,20.165,19.806,20.081,91413.32,1617854399999,1827080.47472,7328,45428.51,907686.40259,0 +1617854400000,20.086,20.372,20.075,20.341,107903.26,1617857999999,2182318.35661,7252,53448.47,1081018.78754,0 +1617858000000,20.338,20.500,20.205,20.275,99874.03,1617861599999,2032391.83054,7499,45162.41,919897.79395,0 +1617861600000,20.280,20.524,20.196,20.417,117383.31,1617865199999,2395911.69703,7325,58595.44,1196588.99244,0 +1617865200000,20.420,20.489,20.200,20.211,140429.29,1617868799999,2856320.33530,7388,58993.29,1201374.91122,0 +1617868800000,20.219,20.323,19.862,20.028,214113.87,1617872399999,4304524.13888,10719,107625.25,2164029.06107,0 +1617872400000,20.026,20.098,19.650,19.755,163702.69,1617875999999,3254004.90440,9752,71196.22,1416694.93994,0 +1617876000000,19.752,20.020,19.552,19.998,146895.52,1617879599999,2906248.55948,8497,80195.57,1587982.70329,0 +1617879600000,19.990,20.069,19.800,19.987,126740.13,1617883199999,2530182.81693,7457,60117.75,1200692.03556,0 +1617883200000,19.985,20.386,19.917,20.300,165136.61,1617886799999,3339770.01193,10206,74794.63,1512419.68598,0 +1617886800000,20.306,20.345,20.125,20.158,131149.33,1617890399999,2652886.19203,7245,54656.23,1106051.17844,0 +1617890400000,20.158,20.482,20.130,20.366,156215.93,1617893999999,3176661.96820,8725,74123.55,1507490.23217,0 +1617894000000,20.370,20.500,20.262,20.367,179474.11,1617897599999,3660103.08164,8571,91306.34,1863053.53789,0 +1617897600000,20.379,20.599,20.273,20.573,180404.65,1617901199999,3684369.98746,10626,85919.24,1755798.34071,0 +1617901200000,20.577,20.597,20.258,20.360,91881.42,1617904799999,1875190.00386,6743,38698.44,790197.02631,0 +1617904800000,20.360,20.378,20.266,20.306,64014.85,1617908399999,1301408.69750,4407,32067.98,651910.97846,0 +1617908400000,20.306,20.400,20.224,20.238,67519.09,1617911999999,1371903.36419,4236,31643.37,643140.11314,0 +1617912000000,20.235,20.315,20.023,20.127,101950.38,1617915599999,2055972.19561,6531,32803.24,661805.08711,0 +1617915600000,20.128,20.524,19.930,20.436,194232.69,1617919199999,3929224.04957,10549,107716.74,2180691.34767,0 +1617919200000,20.431,20.669,20.369,20.632,145805.99,1617922799999,2994378.75771,9283,70436.89,1447613.50540,0 +1617922800000,20.632,20.666,20.501,20.576,76249.32,1617926399999,1568085.44763,5029,31790.43,653853.14680,0 +1617926400000,20.568,21.055,20.545,20.908,226437.37,1617929999999,4715752.77234,13449,117790.18,2452567.11007,0 +1617930000000,20.908,21.020,20.724,20.927,149234.41,1617933599999,3115688.60590,8006,61094.03,1276065.99541,0 +1617933600000,20.922,21.280,20.905,21.015,197927.96,1617937199999,4172810.71119,12961,90219.83,1902939.62005,0 +1617937200000,21.011,21.051,20.891,20.940,132102.96,1617940799999,2768707.65142,6317,58763.10,1231466.58820,0 +1617940800000,20.938,21.355,20.930,21.196,126907.68,1617944399999,2689106.85551,8507,61376.52,1300707.97490,0 +1617944400000,21.198,21.373,21.106,21.169,236153.61,1617947999999,5016377.42068,8467,108371.64,2302498.71737,0 +1617948000000,21.149,21.288,20.966,21.006,204297.65,1617951599999,4318920.34248,8680,86094.05,1821435.52594,0 +1617951600000,21.009,21.113,20.921,21.076,118428.20,1617955199999,2486762.52090,6259,50097.76,1052381.73017,0 +1617955200000,21.074,21.173,20.824,20.884,155338.03,1617958799999,3262602.08845,8252,58898.08,1237840.69250,0 +1617958800000,20.885,21.256,20.885,21.140,134027.00,1617962399999,2829613.80382,7464,74600.96,1575096.08198,0 +1617962400000,21.139,21.293,21.097,21.236,120806.85,1617965999999,2562095.26519,6474,63019.28,1336365.42862,0 +1617966000000,21.238,21.399,21.012,21.042,204779.50,1617969599999,4348137.90043,11529,83615.83,1776716.08374,0 +1617969600000,21.046,21.092,20.874,20.930,108235.06,1617973199999,2272313.92331,6598,47619.36,999991.29916,0 +1617973200000,20.930,21.152,20.908,20.964,124914.26,1617976799999,2627441.95648,6894,68032.20,1431353.11297,0 +1617976800000,20.964,21.106,20.636,20.880,195996.65,1617980399999,4084588.53318,10444,75972.96,1583830.52995,0 +1617980400000,20.879,20.941,20.730,20.919,124298.53,1617983999999,2589917.62362,6528,56763.76,1183325.32463,0 +1617984000000,20.928,20.970,20.540,20.884,129038.81,1617987599999,2675860.93590,8071,58600.68,1215988.52795,0 +1617987600000,20.884,21.046,20.852,20.997,112217.00,1617991199999,2350689.87293,5728,61480.67,1288180.33866,0 +1617991200000,21.000,21.012,20.857,20.947,75317.24,1617994799999,1577341.35898,4310,28701.97,601290.68667,0 +1617994800000,20.952,21.511,20.850,21.417,212088.83,1617998399999,4494584.30930,13193,102509.11,2170415.97413,0 +1617998400000,21.413,21.588,21.200,21.255,258467.08,1618001999999,5530589.07133,15931,111852.04,2394701.53421,0 +1618002000000,21.255,21.407,21.230,21.284,73243.56,1618005599999,1560606.55036,5234,30817.11,656543.07323,0 +1618005600000,21.283,21.345,20.954,21.118,94657.09,1618009199999,2003969.09847,6392,34281.90,726353.38862,0 +1618009200000,21.119,21.435,20.906,21.420,141036.43,1618012799999,2981813.11073,8406,66735.40,1411975.98842,0 +1618012800000,21.431,22.041,21.380,21.949,289730.52,1618016399999,6295828.50359,21408,139277.80,3029711.04031,0 +1618016400000,21.951,22.440,21.750,22.337,319972.40,1618019999999,7101622.15077,20512,169526.49,3765864.92892,0 +1618020000000,22.342,22.406,22.130,22.271,176388.27,1618023599999,3926349.97782,10254,85953.92,1914009.22600,0 +1618023600000,22.267,22.292,21.912,21.991,249134.08,1618027199999,5494775.53313,11049,96684.77,2132519.01482,0 +1618027200000,21.996,22.226,21.784,21.857,251663.47,1618030799999,5530912.86457,13029,115175.00,2531760.75810,0 +1618030800000,21.861,22.094,21.712,21.808,217152.53,1618034399999,4750338.15110,11920,88288.67,1932427.86013,0 +1618034400000,21.811,22.036,21.807,21.941,227337.74,1618037999999,4977788.88742,9618,112285.87,2459355.28572,0 +1618038000000,21.939,22.183,21.828,22.052,170172.97,1618041599999,3743275.63794,9189,80777.50,1777013.74931,0 +1618041600000,22.046,22.654,22.044,22.600,320198.51,1618045199999,7184581.15803,19947,169317.67,3797807.82996,0 +1618045200000,22.599,22.743,22.390,22.473,244601.31,1618048799999,5517141.09856,13194,105791.81,2387297.62584,0 +1618048800000,22.474,22.599,22.185,22.236,175732.66,1618052399999,3929363.79782,10159,58148.09,1301102.64446,0 +1618052400000,22.238,22.389,22.160,22.253,117338.07,1618055999999,2615158.67228,7472,52814.90,1177651.02724,0 +1618056000000,22.252,22.308,21.732,21.897,222030.57,1618059599999,4888582.80524,13151,81251.95,1788959.94358,0 +1618059600000,21.888,22.023,21.735,21.885,239576.42,1618063199999,5244397.78351,13189,103956.51,2276781.94859,0 +1618063200000,21.890,21.927,21.550,21.875,225787.21,1618066799999,4909131.39207,11674,90580.04,1970431.93416,0 +1618066800000,21.860,21.943,21.604,21.763,141269.45,1618070399999,3079616.81980,8751,60581.26,1321274.10389,0 +1618070400000,21.763,21.981,21.347,21.435,252049.73,1618073999999,5453160.34299,15988,109667.73,2375256.74793,0 +1618074000000,21.436,21.489,20.880,21.144,332018.72,1618077599999,7015241.38673,18650,127702.68,2699693.87332,0 +1618077600000,21.142,21.317,20.732,21.299,204380.22,1618081199999,4301978.44231,13990,104365.29,2198460.18895,0 +1618081200000,21.300,21.300,21.028,21.037,110200.03,1618084799999,2331749.47314,6808,40453.67,856052.21803,0 +1618084800000,21.034,21.162,20.576,20.705,203102.87,1618088399999,4232274.28564,12132,80241.89,1672884.52410,0 +1618088400000,20.706,21.156,20.650,21.146,92703.04,1618091999999,1944546.59895,6383,48983.05,1027748.60062,0 +1618092000000,21.142,21.181,21.038,21.039,80732.58,1618095599999,1704289.42163,5442,32193.75,680116.57182,0 +1618095600000,21.038,21.270,21.037,21.069,123186.80,1618099199999,2604331.35742,8193,59153.10,1250788.62517,0 +1618099200000,21.075,21.172,20.867,20.994,172813.57,1618102799999,3630003.59312,9943,81799.62,1718606.57039,0 +1618102800000,20.999,21.516,20.969,21.359,183559.76,1618106399999,3906025.91214,13615,110556.06,2351875.88697,0 +1618106400000,21.359,21.480,21.168,21.313,119467.31,1618109999999,2546794.82510,7949,58801.31,1253710.13466,0 +1618110000000,21.312,21.460,21.227,21.409,89550.75,1618113599999,1911467.56662,5770,47982.61,1024288.91563,0 +1618113600000,21.415,21.418,21.046,21.097,154159.73,1618117199999,3268583.65367,9201,58529.46,1241087.02907,0 +1618117200000,21.093,21.211,20.840,21.002,124515.76,1618120799999,2617297.41841,7895,54957.77,1156128.74082,0 +1618120800000,21.004,21.090,20.756,20.947,159174.01,1618124399999,3333323.51343,9237,71347.20,1494590.46359,0 +1618124400000,20.951,21.015,20.805,20.841,105425.90,1618127999999,2206037.68567,7343,50070.17,1047838.24997,0 +1618128000000,20.842,21.686,20.842,21.516,262922.55,1618131599999,5603221.97490,15595,135525.67,2887477.79683,0 +1618131600000,21.516,21.633,21.334,21.396,237032.66,1618135199999,5093965.02015,12316,118659.18,2551771.78924,0 +1618135200000,21.402,21.670,21.387,21.588,172771.36,1618138799999,3725997.24319,8486,94461.98,2037953.85199,0 +1618138800000,21.579,21.809,21.516,21.704,194303.51,1618142399999,4216842.04003,12087,90639.84,1967678.23363,0 +1618142400000,21.704,21.847,21.486,21.559,205116.80,1618145999999,4440208.46178,10278,92752.68,2010298.53625,0 +1618146000000,21.561,21.580,21.124,21.213,259691.11,1618149599999,5529693.78057,15217,105058.62,2238841.62900,0 +1618149600000,21.213,21.550,21.174,21.518,122114.94,1618153199999,2612339.07716,7996,70609.64,1510520.22479,0 +1618153200000,21.519,21.877,21.500,21.830,206654.38,1618156799999,4476491.26610,11304,114426.20,2479069.85738,0 +1618156800000,21.824,21.994,21.575,21.594,213613.28,1618160399999,4652505.18578,13668,101469.83,2211435.20480,0 +1618160400000,21.592,22.017,21.431,21.814,160912.05,1618163999999,3500108.04256,12251,79867.32,1738817.13637,0 +1618164000000,21.814,22.053,21.798,21.854,154193.00,1618167599999,3382432.08949,10122,77172.53,1693501.80307,0 +1618167600000,21.848,21.866,21.623,21.711,121926.35,1618171199999,2649163.57874,7477,53899.10,1171602.84620,0 +1618171200000,21.709,22.101,21.618,22.006,180526.56,1618174799999,3943470.83123,9314,105216.28,2298430.99506,0 +1618174800000,22.009,22.096,21.836,21.979,116195.93,1618178399999,2552658.39956,10910,48571.07,1066897.55621,0 +1618178400000,21.979,22.559,21.881,22.441,215375.05,1618181999999,4798904.12490,19168,110468.24,2460969.06295,0 +1618182000000,22.438,23.614,22.362,23.450,877553.20,1618185599999,20289915.74325,55960,485689.43,11233105.72109,0 +1618185600000,23.453,23.744,23.047,23.591,664966.46,1618189199999,15555404.33385,43523,316103.56,7402792.98846,0 +1618189200000,23.595,23.900,23.325,23.445,400224.58,1618192799999,9451126.17287,24445,183783.61,4342208.02171,0 +1618192800000,23.444,23.468,22.957,23.119,350210.22,1618196399999,8107072.70464,20013,139303.98,3224993.75491,0 +1618196400000,23.114,23.338,22.994,23.130,240907.16,1618199999999,5579438.76521,13674,108651.51,2517437.56322,0 +1618200000000,23.131,23.236,22.683,22.717,319067.91,1618203599999,7335067.09575,19712,119809.96,2757254.36375,0 +1618203600000,22.717,22.797,22.452,22.578,388477.67,1618207199999,8794972.95523,18514,171216.58,3878289.41946,0 +1618207200000,22.587,22.817,22.300,22.747,337931.00,1618210799999,7639248.64741,15419,170274.72,3852262.53642,0 +1618210800000,22.747,23.238,22.705,23.149,388172.98,1618214399999,8933148.42853,20098,192984.38,4441309.81348,0 +1618214400000,23.157,23.445,22.912,23.382,327543.13,1618217999999,7587466.90972,19511,159886.29,3706411.39689,0 +1618218000000,23.381,23.621,22.194,22.554,590230.46,1618221599999,13570950.97700,34467,236390.14,5445914.49844,0 +1618221600000,22.563,22.792,21.801,22.146,571714.04,1618225199999,12741274.03411,34513,246880.79,5507417.57674,0 +1618225200000,22.152,22.618,22.106,22.562,372076.86,1618228799999,8320643.06493,20136,173199.23,3874917.74442,0 +1618228800000,22.561,22.648,22.360,22.524,165313.72,1618232399999,3721434.25213,9591,69072.69,1555674.14123,0 +1618232400000,22.521,22.822,22.464,22.608,189522.27,1618235999999,4294229.93475,11855,89357.16,2025184.45317,0 +1618236000000,22.610,22.683,21.600,21.726,414805.13,1618239599999,9163553.22440,26092,163287.21,3611716.65516,0 +1618239600000,21.724,21.882,21.308,21.507,431745.35,1618243199999,9295136.74551,24803,184768.19,3983337.71059,0 +1618243200000,21.509,21.971,21.250,21.933,352653.30,1618246799999,7639239.18999,19511,183529.31,3979391.72880,0 +1618246800000,21.929,22.113,21.770,22.030,242614.37,1618250399999,5321289.05661,15262,112567.63,2470196.94284,0 +1618250400000,22.030,22.269,21.890,22.187,155136.80,1618253999999,3427888.46172,12063,68621.92,1516144.76785,0 +1618254000000,22.185,22.357,22.082,22.302,109711.84,1618257599999,2438638.49087,8594,46167.41,1026868.18598,0 +1618257600000,22.302,22.392,22.038,22.332,140326.24,1618261199999,3123072.74883,10444,59294.77,1319849.07881,0 +1618261200000,22.330,22.335,22.009,22.037,110248.05,1618264799999,2440744.13375,7856,42625.76,943754.09481,0 +1618264800000,22.040,22.288,21.827,22.224,150637.91,1618268399999,3320526.10239,10073,70544.55,1555506.73517,0 +1618268400000,22.230,22.359,22.018,22.042,116956.14,1618271999999,2596310.24222,8699,57930.46,1286380.71427,0 +1618272000000,22.040,22.551,22.034,22.448,178913.96,1618275599999,3999079.32639,12209,88707.64,1982742.66146,0 +1618275600000,22.447,22.650,22.202,22.275,130041.31,1618279199999,2917629.65262,10324,63884.80,1434955.14566,0 +1618279200000,22.280,22.837,22.214,22.607,269054.49,1618282799999,6073389.48840,18565,141105.03,3183014.60687,0 +1618282800000,22.601,22.615,22.272,22.430,165586.79,1618286399999,3712503.64471,9538,86292.46,1935550.32838,0 +1618286400000,22.423,22.435,22.101,22.285,135047.81,1618289999999,3002730.02460,8260,55726.64,1239348.76430,0 +1618290000000,22.285,22.294,22.027,22.058,123188.19,1618293599999,2729259.23218,7680,58610.72,1298744.81048,0 +1618293600000,22.058,22.191,21.651,21.827,232266.18,1618297199999,5100581.76425,14175,101013.38,2220038.24358,0 +1618297200000,21.827,21.908,21.560,21.866,173011.23,1618300799999,3760995.94854,10447,83710.89,1820081.69497,0 +1618300800000,21.858,22.215,21.377,22.141,446888.74,1618304399999,9751964.20704,23716,207359.69,4525656.74809,0 +1618304400000,22.135,22.278,22.020,22.184,166634.14,1618307999999,3692110.37012,10315,75016.70,1662455.71889,0 +1618308000000,22.186,22.449,22.095,22.378,154393.05,1618311599999,3445334.29383,10248,80167.29,1789359.22070,0 +1618311600000,22.378,22.538,22.143,22.468,164817.21,1618315199999,3682230.68954,12226,75000.71,1675699.21927,0 +1618315200000,22.476,22.584,22.270,22.402,166764.26,1618318799999,3741548.09391,9568,75599.84,1696952.92072,0 +1618318800000,22.402,23.021,22.289,22.987,300446.32,1618322399999,6800874.11043,17519,150674.41,3415790.47778,0 +1618322400000,22.982,23.420,22.760,23.055,440033.01,1618325999999,10179088.44243,24052,206284.06,4775130.68869,0 +1618326000000,23.052,23.238,22.810,22.920,343988.39,1618329599999,7913472.66613,17058,176841.83,4069849.73704,0 +1618329600000,22.931,24.454,22.926,24.195,1111658.21,1618333199999,26576517.09521,52965,554805.98,13256633.12268,0 +1618333200000,24.180,24.417,23.900,24.406,509286.89,1618336799999,12288896.27799,20731,256795.31,6200964.84618,0 +1618336800000,24.396,24.480,23.669,23.849,538957.64,1618340399999,13000305.59552,25820,233249.57,5633832.07891,0 +1618340400000,23.858,24.784,23.858,24.738,652410.09,1618343999999,15924473.25070,35614,340749.51,8320538.30840,0 +1618344000000,24.738,24.987,24.501,24.574,481352.80,1618347599999,11918911.98915,25812,217716.26,5393428.25690,0 +1618347600000,24.578,24.739,23.901,23.911,323216.20,1618351199999,7843011.97726,18689,114024.99,2769500.18670,0 +1618351200000,23.924,24.260,23.702,23.850,392369.91,1618354799999,9390518.70186,21147,186485.23,4467272.88400,0 +1618354800000,23.850,24.249,23.841,23.892,198040.35,1618358399999,4771989.05474,13190,97925.16,2360375.53553,0 +1618358400000,23.892,24.303,23.802,24.065,288441.97,1618361999999,6931973.27237,17343,145464.02,3496835.88492,0 +1618362000000,24.068,25.116,24.043,25.060,402299.62,1618365599999,9915660.89065,26869,209416.55,5164495.74031,0 +1618365600000,25.063,25.162,24.550,24.972,289586.21,1618369199999,7195995.68937,17992,133256.37,3312912.08589,0 +1618369200000,24.962,25.737,24.718,25.264,509495.83,1618372799999,12920855.25044,32176,232274.35,5891902.88215,0 +1618372800000,25.257,25.380,24.563,24.941,496319.31,1618376399999,12394263.72102,25920,235155.78,5874765.27579,0 +1618376400000,24.939,25.045,24.230,24.326,423971.21,1618379999999,10455108.73915,20380,170013.39,4198423.59194,0 +1618380000000,24.326,24.700,24.205,24.547,271943.84,1618383599999,6648183.60964,15115,127534.95,3119403.42053,0 +1618383600000,24.529,24.545,24.002,24.011,319961.23,1618387199999,7751797.17370,16848,126837.15,3074637.06195,0 +1618387200000,24.011,24.516,23.357,23.762,557900.14,1618390799999,13352961.42536,30087,224849.38,5389478.14638,0 +1618390800000,23.757,24.436,23.541,24.368,907724.61,1618394399999,21796560.91448,41333,443384.73,10651497.67068,0 +1618394400000,24.363,24.611,23.836,24.471,558228.50,1618397999999,13554551.35007,29190,257062.66,6245359.38748,0 +1618398000000,24.461,24.913,24.278,24.904,345324.13,1618401599999,8480767.54083,19945,169474.64,4166530.65936,0 +1618401600000,24.892,24.975,23.916,24.062,597344.80,1618405199999,14637240.45062,33182,254280.71,6241766.46408,0 +1618405200000,24.049,24.523,23.600,23.637,491303.57,1618408799999,11825648.43991,28721,192633.15,4642867.30869,0 +1618408800000,23.638,23.774,22.710,23.569,921307.90,1618412399999,21547169.28852,47342,392599.42,9194267.69465,0 +1618412400000,23.570,24.187,23.354,24.090,483558.70,1618415999999,11543777.19129,28657,225592.39,5389861.28829,0 +1618416000000,24.091,24.420,23.727,23.989,393071.31,1618419599999,9485038.75040,23139,174508.79,4212686.78797,0 +1618419600000,23.987,24.090,23.355,23.459,386902.88,1618423199999,9177565.95159,23194,168433.37,3996280.51076,0 +1618423200000,23.449,24.134,23.150,24.055,474984.94,1618426799999,11270098.56485,28432,242473.17,5757288.19182,0 +1618426800000,24.050,24.176,23.624,24.159,296348.23,1618430399999,7074192.92230,19320,136851.75,3268694.91156,0 +1618430400000,24.161,24.853,24.008,24.831,373759.86,1618433999999,9135502.07184,25479,177667.15,4346961.15055,0 +1618434000000,24.833,26.723,24.816,26.024,1186652.46,1618437599999,30707796.44128,72079,578288.13,14956188.68932,0 +1618437600000,26.009,26.294,25.598,26.275,453689.52,1618441199999,11757758.77880,24110,206566.76,5356205.22885,0 +1618441200000,26.269,27.199,26.016,27.128,667451.01,1618444799999,17773109.61850,41211,329317.51,8769670.89949,0 +1618444800000,27.128,28.643,27.116,27.230,1204417.99,1618448399999,33565650.86833,74836,597832.22,16667438.07871,0 +1618448400000,27.224,28.073,26.908,27.606,685059.52,1618451999999,18761343.25730,44681,318787.25,8740115.81504,0 +1618452000000,27.601,28.115,27.028,27.204,460052.29,1618455599999,12625212.05808,26497,206558.09,5668902.01492,0 +1618455600000,27.203,28.096,27.075,27.644,347268.52,1618459199999,9623196.25714,25734,164102.75,4547899.82211,0 +1618459200000,27.642,27.784,26.955,27.090,286568.97,1618462799999,7855216.36386,18741,116443.27,3194631.28978,0 +1618462800000,27.094,27.262,26.353,26.748,476979.17,1618466399999,12772818.90658,28706,201947.50,5412133.44363,0 +1618466400000,26.744,27.232,26.634,27.230,258196.12,1618469999999,6941337.84815,18898,123941.63,3332145.45401,0 +1618470000000,27.230,27.412,26.800,26.852,293035.99,1618473599999,7942934.69133,19324,132925.39,3605423.57242,0 +1618473600000,26.840,27.446,26.804,26.920,391415.07,1618477199999,10619314.35863,24173,180791.81,4905299.18912,0 +1618477200000,26.921,27.724,26.904,27.602,399513.90,1618480799999,10938108.55007,24965,181343.50,4967208.27259,0 +1618480800000,27.595,27.650,26.132,26.179,471148.34,1618484399999,12613028.22093,27340,187747.11,5031381.86485,0 +1618484400000,26.177,26.659,26.009,26.180,384705.34,1618487999999,10134685.38192,20989,160761.58,4238291.67878,0 +1618488000000,26.180,26.768,26.000,26.556,375847.36,1618491599999,9949075.92803,18503,156292.16,4142715.66593,0 +1618491600000,26.556,27.015,26.404,26.826,261614.85,1618495199999,7014216.89326,14551,118283.39,3169655.63846,0 +1618495200000,26.826,26.913,26.360,26.674,297383.05,1618498799999,7928310.79554,17548,133428.29,3557964.16010,0 +1618498800000,26.672,27.430,26.426,27.234,391991.27,1618502399999,10604601.60480,26105,188368.14,5099430.58285,0 +1618502400000,27.229,27.482,26.730,26.749,375064.36,1618505999999,10176626.15635,21098,175624.80,4767904.55685,0 +1618506000000,26.751,26.880,26.285,26.446,233887.60,1618509599999,6206468.48685,13634,101737.71,2700799.41326,0 +1618509600000,26.444,26.780,26.377,26.649,198830.81,1618513199999,5287998.76396,14030,103412.83,2750978.07959,0 +1618513200000,26.651,26.851,26.384,26.839,175120.51,1618516799999,4654493.15832,10445,77460.83,2059784.55111,0 +1618516800000,26.845,27.210,26.452,27.202,207734.28,1618520399999,5563050.40712,13915,107834.25,2889939.41307,0 +1618520400000,27.201,27.946,26.945,27.310,414737.47,1618523999999,11398448.18853,30103,192716.59,5300206.93326,0 +1618524000000,27.317,27.778,27.204,27.240,263619.70,1618527599999,7247113.52790,15428,123136.92,3387399.91640,0 +1618527600000,27.236,28.055,27.081,27.821,419228.66,1618531199999,11607431.05443,23437,191934.04,5318263.28664,0 +1618531200000,27.848,28.298,27.084,27.093,417177.38,1618534799999,11562091.17094,24452,197293.69,5480104.48927,0 +1618534800000,27.093,27.296,26.130,26.719,473093.90,1618538399999,12603313.77025,25195,199995.70,5327536.88717,0 +1618538400000,26.719,26.816,26.330,26.628,343283.77,1618541999999,9126217.62372,17144,178591.43,4747236.61922,0 +1618542000000,26.618,27.380,26.341,27.349,293617.63,1618545599999,7875449.14004,16193,150362.77,4036373.32567,0 +1618545600000,27.340,27.349,25.817,26.048,499513.44,1618549199999,13281110.99818,25888,198711.36,5290633.52868,0 +1618549200000,26.056,26.563,25.665,26.175,386969.84,1618552799999,10118525.74165,22159,166706.28,4363550.22629,0 +1618552800000,26.175,26.246,25.600,26.182,347154.74,1618556399999,8996969.67857,19670,158446.52,4109825.01899,0 +1618556400000,26.181,26.463,25.710,26.317,243247.01,1618559999999,6353582.82433,14995,119499.84,3123918.96473,0 +1618560000000,26.332,26.435,25.918,25.976,254805.49,1618563599999,6676039.97654,14567,102639.07,2690426.50657,0 +1618563600000,25.977,25.977,25.279,25.611,391122.88,1618567199999,10013122.44272,24674,164332.74,4210169.19468,0 +1618567200000,25.617,25.977,25.275,25.348,248239.63,1618570799999,6376702.18113,15661,105379.41,2710055.42043,0 +1618570800000,25.338,25.637,24.614,25.452,527766.70,1618574399999,13243727.82127,28214,204327.22,5134245.96428,0 +1618574400000,25.453,25.566,25.045,25.205,222073.55,1618577999999,5622476.73633,13436,95576.38,2420486.83573,0 +1618578000000,25.196,25.304,24.014,24.509,549364.78,1618581599999,13536552.15669,32026,234115.63,5776775.68617,0 +1618581600000,24.504,25.500,24.476,25.488,329283.33,1618585199999,8234324.16096,20327,166410.27,4162752.85761,0 +1618585200000,25.488,25.987,25.176,25.943,368025.60,1618588799999,9420351.17497,18750,198435.11,5084576.45749,0 +1618588800000,25.943,26.000,25.274,25.890,462448.28,1618592399999,11845438.56662,24841,211786.40,5427591.28199,0 +1618592400000,25.887,26.502,25.857,26.434,347151.50,1618595999999,9086398.25064,26235,182521.50,4779931.84255,0 +1618596000000,26.427,26.477,26.070,26.476,260076.23,1618599599999,6835679.45212,17776,129898.73,3414058.92652,0 +1618599600000,26.467,26.508,25.754,25.973,214294.31,1618603199999,5571652.00699,13992,85050.33,2211535.64506,0 +1618603200000,25.970,26.427,25.965,26.411,146570.91,1618606799999,3835631.01303,10836,76539.99,2003821.01719,0 +1618606800000,26.410,26.431,26.020,26.052,112511.66,1618610399999,2946501.21080,8554,49249.71,1289630.53505,0 +1618610400000,26.052,26.116,25.735,25.821,145340.68,1618613999999,3762935.67066,10511,66580.43,1723493.17277,0 +1618614000000,25.818,26.048,25.461,25.524,227068.21,1618617599999,5838284.91126,15674,94628.44,2433664.15207,0 +1618617600000,25.524,26.539,25.524,26.448,314286.55,1618621199999,8203864.31466,22277,159196.60,4154362.42282,0 +1618621200000,26.440,26.700,26.313,26.388,233933.84,1618624799999,6207174.29584,14603,106446.17,2825221.67186,0 +1618624800000,26.389,26.615,26.301,26.406,152678.11,1618628399999,4038685.38419,10269,72472.18,1917527.66931,0 +1618628400000,26.408,26.499,26.100,26.432,193794.22,1618631999999,5091255.37296,12224,105279.32,2766179.96632,0 +1618632000000,26.438,26.808,26.315,26.586,218365.83,1618635599999,5808178.79019,15713,104007.93,2766776.36699,0 +1618635600000,26.576,26.580,26.254,26.359,109370.24,1618639199999,2885241.22902,7978,44824.08,1182671.70890,0 +1618639200000,26.359,26.719,26.219,26.313,184549.32,1618642799999,4885428.97511,13261,87347.06,2311932.83051,0 +1618642800000,26.310,26.569,26.080,26.443,187741.02,1618646399999,4943320.45294,11346,95580.45,2517747.83587,0 +1618646400000,26.447,26.673,26.446,26.596,173815.50,1618649999999,4616406.83082,11196,77871.77,2068058.61763,0 +1618650000000,26.595,26.971,26.122,26.320,375554.91,1618653599999,9959125.15067,26161,172668.79,4581347.01347,0 +1618653600000,26.320,27.565,26.202,26.972,728271.26,1618657199999,19739814.90439,40346,339089.84,9194925.70997,0 +1618657200000,26.972,26.979,25.379,26.084,539308.63,1618660799999,14124411.11749,30990,222987.89,5841592.05228,0 +1618660800000,26.088,26.227,25.704,26.148,254551.55,1618664399999,6613662.53747,15748,116237.69,3022708.61671,0 +1618664400000,26.145,26.201,25.480,25.938,286098.85,1618667999999,7405249.09099,17336,133098.91,3445915.37465,0 +1618668000000,25.931,26.199,25.716,25.950,217930.99,1618671599999,5660955.63757,14321,109094.81,2834597.44380,0 +1618671600000,25.950,25.952,24.910,24.989,389780.31,1618675199999,9863464.52323,23539,162110.68,4100281.79436,0 +1618675200000,24.986,25.378,24.500,25.216,371291.02,1618678799999,9281940.88418,21561,171573.10,4290945.62234,0 +1618678800000,25.224,25.418,24.456,24.520,267031.16,1618682399999,6683007.03268,16236,107370.43,2691864.67197,0 +1618682400000,24.521,25.237,24.469,24.979,264237.76,1618685999999,6593586.19908,16790,132640.36,3310416.76703,0 +1618686000000,24.982,25.161,24.900,25.133,120847.81,1618689599999,3025871.51709,8025,63976.34,1602166.82295,0 +1618689600000,25.135,25.428,24.968,25.337,115355.62,1618693199999,2906425.34401,8489,59065.17,1488712.61111,0 +1618693200000,25.337,25.534,25.250,25.394,114691.29,1618696799999,2911399.04708,8772,60110.96,1526083.65133,0 +1618696800000,25.391,25.406,24.912,25.011,141533.63,1618700399999,3554332.59854,9698,55591.87,1396154.14954,0 +1618700400000,25.004,25.124,24.317,24.358,189636.14,1618703999999,4682054.48772,13994,80770.31,1996339.26812,0 +1618704000000,24.361,24.824,23.426,23.446,628016.20,1618707599999,15079615.75169,36331,265448.27,6383366.35584,0 +1618707600000,23.448,23.700,22.718,23.551,601028.12,1618711199999,13994755.41741,35276,272956.49,6365431.29777,0 +1618711200000,23.550,23.710,22.704,22.931,404052.25,1618714799999,9388773.17514,24371,191705.32,4458182.72173,0 +1618714800000,22.937,23.253,15.700,19.916,2293426.38,1618718399999,45238111.48362,95043,918604.61,17989944.64174,0 +1618718400000,19.943,21.156,19.201,19.476,1531807.12,1618721999999,31300613.00396,65019,683799.54,13976262.43268,0 +1618722000000,19.473,21.000,19.400,20.898,773543.51,1618725599999,15766171.96679,39789,402409.73,8204117.84791,0 +1618725600000,20.893,21.164,20.404,21.129,477782.22,1618729199999,9945936.26485,25151,244739.75,5095904.69739,0 +1618729200000,21.131,21.794,21.084,21.568,389504.00,1618732799999,8364675.76016,20643,182014.29,3909975.94321,0 +1618732800000,21.564,21.809,20.493,20.811,562036.65,1618736399999,11895561.51689,28263,272365.50,5767031.51787,0 +1618736400000,20.812,20.994,19.789,20.539,910039.07,1618739999999,18513881.26024,43926,471741.02,9603719.87797,0 +1618740000000,20.549,20.917,20.338,20.440,390365.61,1618743599999,8048070.98983,22666,189439.13,3905964.72003,0 +1618743600000,20.436,20.835,19.216,19.459,599341.40,1618747199999,11932561.39843,31191,291157.43,5800850.34866,0 +1618747200000,19.428,20.690,19.403,20.623,587293.93,1618750799999,11814018.53364,28526,312210.08,6281457.52979,0 +1618750800000,20.622,20.829,20.358,20.789,282753.90,1618754399999,5828765.23771,16711,143681.53,2962424.43768,0 +1618754400000,20.790,21.400,20.695,20.934,307137.91,1618757999999,6449803.95721,17736,151920.21,3190732.23212,0 +1618758000000,20.936,21.391,20.640,21.281,286496.56,1618761599999,6018980.32501,17170,127786.21,2685926.87705,0 +1618761600000,21.281,21.845,21.156,21.264,402670.60,1618765199999,8650181.95930,21360,190346.64,4090834.80575,0 +1618765200000,21.257,21.477,20.900,21.018,184155.35,1618768799999,3908228.40203,12590,87523.87,1857955.60724,0 +1618768800000,21.022,21.232,20.842,20.912,157281.45,1618772399999,3305497.15141,11452,74236.59,1560846.35388,0 +1618772400000,20.913,21.339,20.880,21.229,183274.71,1618775999999,3864412.58763,12816,99035.72,2088592.61262,0 +1618776000000,21.236,21.468,21.081,21.447,165928.97,1618779599999,3530813.40182,11494,86479.50,1840040.94182,0 +1618779600000,21.448,21.533,20.767,21.232,192520.28,1618783199999,4079907.54742,13304,90860.94,1926297.04562,0 +1618783200000,21.231,21.820,21.089,21.763,268285.31,1618786799999,5752337.34335,15360,131335.21,2818006.98742,0 +1618786800000,21.768,21.850,21.244,21.419,237226.35,1618790399999,5117316.34947,13800,105600.50,2279376.72181,0 +1618790400000,21.417,21.974,20.803,21.947,429432.80,1618793999999,9131670.33909,22586,214266.28,4561844.29134,0 +1618794000000,21.946,22.242,21.666,21.828,312171.94,1618797599999,6839999.05675,17797,154711.91,3391211.07994,0 +1618797600000,21.834,21.958,21.604,21.823,156989.38,1618801199999,3417939.26265,10937,74235.42,1615927.05998,0 +1618801200000,21.830,22.265,21.805,22.142,165021.42,1618804799999,3641967.72689,10689,80505.26,1776187.67876,0 +1618804800000,22.138,22.166,21.636,21.649,184653.79,1618808399999,4036012.92921,10556,86117.93,1882117.82260,0 +1618808400000,21.650,21.682,21.245,21.369,252196.77,1618811999999,5405853.92232,13769,104171.58,2232719.90045,0 +1618812000000,21.365,21.772,21.363,21.698,194519.20,1618815599999,4195044.43290,10922,93868.64,2024924.26265,0 +1618815600000,21.696,21.899,21.525,21.787,186630.68,1618819199999,4055486.62305,11908,92239.02,2005017.80520,0 +1618819200000,21.786,21.973,20.750,20.765,415375.27,1618822799999,8833980.68765,23363,173991.39,3700590.83876,0 +1618822800000,20.767,21.425,20.527,20.992,644521.54,1618826399999,13578526.75383,28230,336269.32,7086768.73405,0 +1618826400000,20.993,21.039,20.230,20.549,556257.68,1618829999999,11474971.11607,28945,255900.80,5281429.36490,0 +1618830000000,20.562,21.177,20.552,21.076,251498.34,1618833599999,5265510.92099,14875,115321.94,2413926.21585,0 +1618833600000,21.077,21.230,20.627,20.697,236156.76,1618837199999,4944598.69250,14277,109820.84,2300231.99136,0 +1618837200000,20.689,20.883,20.353,20.812,232975.58,1618840799999,4805453.60645,14721,116195.68,2396753.70682,0 +1618840800000,20.807,20.809,19.320,19.629,676283.63,1618844399999,13415187.13565,31559,277458.08,5508903.04085,0 +1618844400000,19.618,19.798,18.973,19.045,640683.92,1618847999999,12394773.24532,34362,299964.06,5807356.88845,0 +1618848000000,19.047,19.886,18.878,19.120,602279.75,1618851599999,11718987.41582,29255,301981.90,5879890.71528,0 +1618851600000,19.109,19.696,18.949,19.656,271564.47,1618855199999,5262992.93054,14038,136528.84,2646552.89699,0 +1618855200000,19.647,19.961,19.538,19.697,204912.74,1618858799999,4051087.65188,11883,94638.29,1871784.46952,0 +1618858800000,19.696,20.001,19.474,19.872,216366.83,1618862399999,4272992.92977,12278,106749.14,2109681.41577,0 +1618862400000,19.876,20.204,19.736,20.066,145368.22,1618865999999,2904652.76398,9826,72509.07,1448921.24939,0 +1618866000000,20.072,20.238,19.717,20.009,137196.13,1618869599999,2743518.76730,10318,69347.21,1386607.18973,0 +1618869600000,20.009,20.045,19.629,19.781,167022.08,1618873199999,3316475.69080,10764,81650.48,1621223.81248,0 +1618873200000,19.770,19.897,19.212,19.224,254205.32,1618876799999,4952406.09629,15358,118398.41,2307336.23188,0 +1618876800000,19.233,19.354,17.615,18.123,831018.90,1618880399999,15328821.28196,43656,372726.06,6875430.66423,0 +1618880400000,18.123,18.651,17.995,18.214,417254.04,1618883999999,7648798.46296,19358,209515.76,3842847.81394,0 +1618884000000,18.215,18.350,17.811,18.289,308117.80,1618887599999,5570594.13636,15488,148895.84,2693245.75823,0 +1618887600000,18.290,18.438,18.050,18.337,224370.64,1618891199999,4096979.28493,10199,118418.14,2162867.35175,0 +1618891200000,18.338,19.082,18.200,19.037,308693.00,1618894799999,5747064.24165,16570,156539.85,2914727.29096,0 +1618894800000,19.039,19.083,18.504,18.676,196971.07,1618898399999,3693295.46541,13028,84722.69,1589249.51981,0 +1618898400000,18.669,18.960,17.661,17.944,332092.51,1618901999999,6067882.65142,18548,169240.40,3096294.75105,0 +1618902000000,17.952,18.229,17.665,18.141,316058.38,1618905599999,5683504.12434,18585,160582.62,2888235.24710,0 +1618905600000,18.142,18.633,18.015,18.605,357403.35,1618909199999,6525343.96297,19680,181514.75,3316668.33521,0 +1618909200000,18.599,19.141,18.497,18.945,261387.86,1618912799999,4916961.88017,16183,138620.05,2610155.35400,0 +1618912800000,18.943,19.928,18.875,19.712,338184.45,1618916399999,6573875.07303,19826,163219.56,3171031.50132,0 +1618916400000,19.706,19.915,19.344,19.767,187225.36,1618919999999,3668712.99523,12795,83371.00,1636083.50364,0 +1618920000000,19.770,20.011,19.639,19.734,204741.15,1618923599999,4055901.53319,12557,96193.38,1905944.23709,0 +1618923600000,19.751,20.207,19.706,19.905,198713.27,1618927199999,3952933.07960,13570,97505.93,1940300.61604,0 +1618927200000,19.917,20.118,18.823,18.911,383598.04,1618930799999,7444745.23943,20939,162006.50,3146339.06295,0 +1618930800000,18.916,19.477,18.706,19.443,534489.53,1618934399999,10177223.85168,27690,272489.85,5192784.93364,0 +1618934400000,19.445,20.095,19.292,20.095,355285.50,1618937999999,6973924.24475,22842,174067.06,3417412.21024,0 +1618938000000,20.097,21.013,19.901,20.892,562956.22,1618941599999,11544784.28323,33382,292978.94,6007454.84283,0 +1618941600000,20.897,21.263,20.720,20.914,395146.09,1618945199999,8303559.65576,25978,181303.71,3811452.63182,0 +1618945200000,20.927,21.499,20.893,21.450,330570.50,1618948799999,7030477.21421,19995,156568.18,3329902.02187,0 +1618948800000,21.451,21.530,20.713,20.903,318317.40,1618952399999,6698996.10059,17253,135980.40,2864068.50829,0 +1618952400000,20.903,21.247,20.713,21.094,162787.76,1618955999999,3419657.36614,13049,82628.90,1735892.24806,0 +1618956000000,21.090,21.386,20.766,21.378,207748.13,1618959599999,4378024.82217,14724,102907.64,2168658.42690,0 +1618959600000,21.377,21.608,21.100,21.267,282646.31,1618963199999,6042236.93187,18328,138945.93,2971098.10968,0 +1618963200000,21.261,21.513,20.500,20.545,338267.83,1618966799999,7127815.64592,19510,160189.61,3382357.31276,0 +1618966800000,20.557,21.127,20.500,21.062,183481.37,1618970399999,3824964.57716,12611,93574.16,1950683.83304,0 +1618970400000,21.065,21.065,20.787,20.841,98616.45,1618973999999,2058557.15941,8082,49655.72,1036382.65691,0 +1618974000000,20.840,20.970,20.500,20.511,175036.32,1618977599999,3613173.86528,13250,84723.05,1748999.03834,0 +1618977600000,20.511,20.978,20.500,20.701,223559.80,1618981199999,4617725.48771,13034,99355.04,2056077.15042,0 +1618981200000,20.706,20.740,20.319,20.680,234337.61,1618984799999,4809609.75535,15186,106347.83,2184014.21701,0 +1618984800000,20.685,21.172,20.368,21.067,149340.93,1618988399999,3111741.88842,11901,78023.21,1626487.31718,0 +1618988400000,21.075,21.075,20.554,20.656,154306.92,1618991999999,3206540.81311,11847,78277.28,1626908.98555,0 +1618992000000,20.656,20.829,20.243,20.519,265158.12,1618995599999,5447088.66647,18146,131009.66,2691803.51249,0 +1618995600000,20.519,20.741,20.342,20.586,142581.44,1618999199999,2929931.44943,10449,70635.56,1451904.98603,0 +1618999200000,20.582,20.588,19.680,19.759,292115.18,1619002799999,5853158.76208,18762,134339.33,2691713.93161,0 +1619002800000,19.765,20.085,19.436,19.726,305983.96,1619006399999,6046964.98791,19671,135680.73,2682388.48045,0 +1619006400000,19.725,20.596,19.375,20.560,387841.93,1619009999999,7768422.51993,22986,198539.42,3979528.19677,0 +1619010000000,20.560,20.568,20.223,20.477,191230.30,1619013599999,3904616.42300,13403,93761.52,1915084.93221,0 +1619013600000,20.481,20.780,20.000,20.725,200578.83,1619017199999,4098647.68443,14710,96728.48,1978030.04727,0 +1619017200000,20.726,21.226,20.690,21.119,267119.97,1619020799999,5588669.79831,17322,128713.41,2693866.31638,0 +1619020800000,21.118,21.344,20.767,20.955,220738.49,1619024399999,4642807.34630,14225,100416.99,2113551.77857,0 +1619024400000,20.951,21.304,20.725,20.934,191746.05,1619027999999,4041302.40334,13024,90602.53,1910316.77806,0 +1619028000000,20.938,21.084,20.651,20.726,131172.25,1619031599999,2735161.59075,10569,58726.67,1224981.86882,0 +1619031600000,20.726,21.099,20.668,20.926,112396.49,1619035199999,2348372.41087,8786,60230.12,1258633.58755,0 +1619035200000,20.929,20.929,20.354,20.416,225171.19,1619038799999,4623972.76558,15069,108140.13,2220584.13467,0 +1619038800000,20.415,20.557,20.153,20.188,123127.26,1619042399999,2501085.87272,10708,56459.08,1147879.19523,0 +1619042400000,20.184,20.453,19.457,19.638,264057.08,1619045999999,5253676.11046,19846,117506.00,2338830.91597,0 +1619046000000,19.636,19.859,19.433,19.585,233659.99,1619049599999,4592442.35915,16283,121673.19,2392031.01875,0 +1619049600000,19.581,19.840,19.166,19.812,292213.40,1619053199999,5704476.49457,18277,144012.50,2812896.88707,0 +1619053200000,19.812,20.214,19.769,19.778,189930.96,1619056799999,3806014.49610,14045,90322.50,1810314.24062,0 +1619056800000,19.785,19.787,19.038,19.637,364589.98,1619060399999,7081615.96735,23909,176097.13,3421328.17637,0 +1619060400000,19.640,19.840,19.174,19.360,244600.76,1619063999999,4774356.99805,16424,126016.65,2459887.84495,0 +1619064000000,19.376,19.955,19.336,19.869,337119.59,1619067599999,6664476.53365,20448,167408.95,3309018.09961,0 +1619067600000,19.873,20.252,19.695,20.252,190754.98,1619071199999,3801154.75946,12194,94534.85,1884220.92100,0 +1619071200000,20.242,20.300,19.961,20.089,183589.31,1619074799999,3704659.50401,11415,93112.79,1879566.30335,0 +1619074800000,20.086,20.167,19.779,19.984,126739.48,1619078399999,2531613.25382,10969,57952.56,1157921.45061,0 +1619078400000,19.989,20.085,19.332,19.710,269548.56,1619081999999,5286099.85926,18290,127291.95,2496393.06280,0 +1619082000000,19.712,20.020,19.438,20.015,170439.24,1619085599999,3365389.14184,13041,80124.85,1581545.40289,0 +1619085600000,20.013,20.125,19.750,19.766,143933.13,1619089199999,2874699.49968,10901,62172.45,1242047.82732,0 +1619089200000,19.762,21.076,19.754,20.913,386097.69,1619092799999,7937578.03818,23804,205816.34,4232689.84100,0 +1619092800000,20.913,21.095,20.630,20.675,266849.22,1619096399999,5571579.19777,19061,126533.86,2643869.49068,0 +1619096400000,20.681,21.149,20.610,20.644,291169.63,1619099999999,6066827.74492,18100,138486.12,2886206.28491,0 +1619100000000,20.660,21.171,20.615,21.075,282629.41,1619103599999,5905437.31841,19033,141712.14,2962414.93781,0 +1619103600000,21.073,21.586,20.643,21.401,423547.02,1619107199999,8969103.74048,26833,212774.60,4509675.03768,0 +1619107200000,21.405,21.498,21.115,21.222,257417.09,1619110799999,5481970.77782,15140,114267.79,2434028.36109,0 +1619110800000,21.222,21.411,20.317,20.352,403712.69,1619114399999,8401563.66412,21312,179653.62,3737819.10713,0 +1619114400000,20.354,20.882,20.148,20.628,439988.94,1619117999999,9021573.89053,26792,214105.65,4389967.40211,0 +1619118000000,20.627,20.655,19.804,20.304,434489.79,1619121599999,8780540.31916,23156,202059.77,4081746.10563,0 +1619121600000,20.309,20.319,19.351,19.542,451019.63,1619125199999,8916937.39581,25078,222837.24,4407259.12561,0 +1619125200000,19.551,19.569,18.517,19.200,491661.75,1619128799999,9378359.91366,27987,233161.23,4448679.50063,0 +1619128800000,19.205,19.446,18.813,19.016,256352.13,1619132399999,4905871.02515,16950,132853.44,2543662.81791,0 +1619132400000,19.019,19.498,18.738,18.738,239877.21,1619135999999,4594981.05201,16074,115462.68,2212696.62298,0 +1619136000000,18.741,19.311,18.506,18.990,361142.45,1619139599999,6852409.36308,21138,182914.69,3471176.12370,0 +1619139600000,18.998,19.193,17.770,18.184,577702.01,1619143199999,10653603.50801,32394,268865.81,4960148.91483,0 +1619143200000,18.183,18.309,16.559,17.675,1212960.74,1619146799999,21134623.21880,56076,563481.37,9832682.04791,0 +1619146800000,17.662,18.162,17.462,17.994,520864.12,1619150399999,9306781.89656,27116,255758.81,4570829.36213,0 +1619150400000,17.986,18.116,17.100,17.260,493582.30,1619153999999,8700420.05170,26305,253910.83,4478474.53950,0 +1619154000000,17.262,17.790,16.763,17.533,532465.64,1619157599999,9268010.80387,27835,268644.18,4679362.18630,0 +1619157600000,17.530,17.602,16.980,17.532,494603.34,1619161199999,8556248.04722,25917,239776.94,4147496.10713,0 +1619161200000,17.532,17.899,17.204,17.376,667407.26,1619164799999,11733862.27697,27342,305669.94,5371667.08688,0 +1619164800000,17.362,18.328,17.134,18.261,578454.84,1619168399999,10322928.46023,28263,272428.10,4857467.10234,0 +1619168400000,18.264,18.272,17.437,17.823,410670.04,1619171999999,7307339.12524,19780,193862.41,3452627.32566,0 +1619172000000,17.819,18.444,17.741,18.265,315675.10,1619175599999,5764961.53497,16800,150140.45,2742954.32037,0 +1619175600000,18.265,18.945,17.985,18.757,392333.38,1619179199999,7293269.81001,23696,190029.67,3532642.88383,0 +1619179200000,18.758,18.930,18.365,18.491,273882.13,1619182799999,5109348.43794,18312,127293.35,2375160.07337,0 +1619182800000,18.496,18.700,17.809,18.253,424806.39,1619186399999,7742354.20605,23803,204022.65,3719848.00014,0 +1619186400000,18.251,19.030,18.174,18.958,296059.18,1619189999999,5528814.04449,18463,148629.88,2775679.35980,0 +1619190000000,18.951,18.983,18.373,18.904,281565.29,1619193599999,5267238.35711,17914,135646.09,2538297.54832,0 +1619193600000,18.903,19.118,18.719,18.955,261551.86,1619197199999,4962627.90673,15844,129469.54,2456707.82434,0 +1619197200000,18.953,19.561,18.620,19.244,322647.13,1619200799999,6170813.25294,20829,156270.34,2990662.50654,0 +1619200800000,19.242,19.842,19.156,19.759,271923.20,1619204399999,5323370.06726,19657,136014.03,2662945.51400,0 +1619204400000,19.747,20.117,19.600,19.737,215253.37,1619207999999,4269567.21031,15600,103150.18,2047962.77771,0 +1619208000000,19.740,20.480,19.700,19.751,402849.22,1619211599999,8129102.45592,24436,202872.26,4096504.77096,0 +1619211600000,19.750,20.352,19.750,19.844,228594.61,1619215199999,4576648.60200,14875,96722.14,1935960.26386,0 +1619215200000,19.846,20.099,19.726,19.879,187781.04,1619218799999,3738298.84585,11538,89683.70,1785471.48588,0 +1619218800000,19.879,20.520,19.865,20.508,215866.29,1619222399999,4388619.06278,13835,117234.71,2383365.81764,0 +1619222400000,20.503,20.520,19.244,19.344,446358.04,1619225999999,8856747.51839,22876,212935.02,4224903.80171,0 +1619226000000,19.344,19.717,19.305,19.523,221591.68,1619229599999,4330897.53304,13520,114974.24,2247716.38003,0 +1619229600000,19.514,19.757,19.061,19.610,235867.55,1619233199999,4581335.16468,14286,110698.39,2152386.89343,0 +1619233200000,19.613,19.961,19.607,19.718,163347.54,1619236799999,3236211.05818,10577,82285.01,1630458.74433,0 +1619236800000,19.730,20.102,19.485,20.013,172520.44,1619240399999,3425261.21371,12092,87078.79,1729815.96502,0 +1619240400000,20.012,20.147,19.766,19.990,131539.72,1619243999999,2628795.56491,9774,69858.20,1396426.50750,0 +1619244000000,19.988,20.047,19.542,19.635,138226.64,1619247599999,2735171.61716,10198,64702.19,1280860.08846,0 +1619247600000,19.635,19.636,19.200,19.449,181082.24,1619251199999,3512955.70624,11945,91878.35,1782360.75950,0 +1619251200000,19.454,19.802,19.355,19.484,149650.98,1619254799999,2936710.04501,10175,74855.33,1469525.18711,0 +1619254800000,19.483,19.790,19.255,19.502,172089.60,1619258399999,3349115.12014,11903,87361.29,1700809.70024,0 +1619258400000,19.505,19.505,18.618,18.640,284536.64,1619261999999,5416132.28307,16879,127304.03,2424610.39328,0 +1619262000000,18.646,18.998,18.438,18.732,306767.33,1619265599999,5738288.92976,18184,149155.81,2790972.16199,0 +1619265600000,18.731,19.236,18.591,19.159,249340.65,1619269199999,4733981.59975,14073,126105.96,2394341.96383,0 +1619269200000,19.160,19.297,18.948,19.075,127847.46,1619272799999,2448937.12871,9220,64469.10,1235592.00370,0 +1619272800000,19.083,19.124,18.700,18.824,223836.33,1619276399999,4232480.25625,13741,103442.43,1956696.80633,0 +1619276400000,18.823,19.334,18.361,19.215,303065.44,1619279999999,5717277.66206,17032,154348.56,2912435.09964,0 +1619280000000,19.212,19.242,18.654,18.661,187085.73,1619283599999,3547195.35854,11691,82322.26,1560875.80220,0 +1619283600000,18.661,18.987,18.468,18.957,156731.63,1619287199999,2931380.83769,10736,85822.17,1605486.60020,0 +1619287200000,18.957,19.289,18.883,19.044,162034.29,1619290799999,3094311.15014,10044,75381.25,1439647.99207,0 +1619290800000,19.040,19.247,19.020,19.129,112266.91,1619294399999,2147487.26855,7292,50656.57,969046.96117,0 +1619294400000,19.124,19.318,18.808,19.234,152037.73,1619297999999,2902186.49131,10101,73797.18,1409913.81434,0 +1619298000000,19.246,19.257,18.850,19.045,104737.34,1619301599999,1997350.58117,8994,46010.61,878138.43820,0 +1619301600000,19.047,19.206,18.658,18.725,178274.85,1619305199999,3375255.15526,13035,92404.99,1750217.30696,0 +1619305200000,18.713,18.992,18.325,18.462,223850.33,1619308799999,4187548.56814,14169,109602.59,2052038.08250,0 +1619308800000,18.463,18.811,18.259,18.441,279051.65,1619312399999,5163102.15713,15855,143702.37,2660614.14241,0 +1619312400000,18.446,18.782,18.426,18.554,159657.66,1619315999999,2972622.08500,10186,79842.47,1486456.03679,0 +1619316000000,18.554,18.831,18.554,18.684,128842.74,1619319599999,2411185.14937,8255,66260.05,1239960.19978,0 +1619319600000,18.692,18.793,18.137,18.199,209678.45,1619323199999,3870468.47550,12617,102351.84,1890096.77216,0 +1619323200000,18.200,18.444,18.188,18.415,135064.88,1619326799999,2479213.58152,7201,69617.85,1277640.17711,0 +1619326800000,18.415,18.565,18.381,18.551,57800.76,1619330399999,1068800.48878,4470,29812.18,551385.99894,0 +1619330400000,18.546,18.576,18.246,18.273,55781.61,1619333999999,1027502.88547,4806,26129.98,481227.62203,0 +1619334000000,18.272,18.550,18.224,18.488,116613.28,1619337599999,2143930.56685,6737,57510.62,1057203.09445,0 +1619337600000,18.494,18.858,18.391,18.721,168101.12,1619341199999,3128651.97797,9147,80139.22,1492840.13429,0 +1619341200000,18.733,19.070,18.459,19.063,233280.66,1619344799999,4361442.10412,13941,112441.38,2102820.35654,0 +1619344800000,19.046,19.086,18.666,18.751,194402.99,1619348399999,3671133.38054,11660,99875.58,1887132.77041,0 +1619348400000,18.754,19.000,18.690,18.995,121180.95,1619351999999,2282167.21896,8390,59557.50,1122302.58272,0 +1619352000000,18.998,19.235,18.931,19.220,200231.86,1619355599999,3821630.08707,11711,100004.21,1909618.57007,0 +1619355600000,19.217,19.271,18.953,19.051,174385.42,1619359199999,3324242.58952,10484,84438.82,1610156.79704,0 +1619359200000,19.055,19.500,18.986,19.432,186557.96,1619362799999,3596228.61080,11660,101266.97,1951912.16530,0 +1619362800000,19.432,19.642,19.351,19.570,164402.50,1619366399999,3203928.13189,11001,81177.21,1582307.37966,0 +1619366400000,19.570,19.671,19.245,19.589,178228.89,1619369999999,3464403.90694,11367,81868.77,1592310.49798,0 +1619370000000,19.589,19.659,19.164,19.230,158846.96,1619373599999,3076918.76203,10154,68547.67,1328260.33111,0 +1619373600000,19.233,19.271,18.700,18.890,312403.09,1619377199999,5908561.57230,17286,153683.65,2906524.15231,0 +1619377200000,18.886,19.160,18.553,18.634,310389.35,1619380799999,5860475.16024,15272,177522.46,3355159.06198,0 +1619380800000,18.631,19.200,18.152,18.246,438875.01,1619384399999,8206951.89825,22730,207685.59,3887392.46390,0 +1619384400000,18.250,18.448,17.600,18.041,303351.82,1619387999999,5492504.93591,18182,147258.03,2670031.25034,0 +1619388000000,18.048,18.541,18.025,18.346,212051.84,1619391599999,3882095.81292,13553,100498.18,1841491.53580,0 +1619391600000,18.350,18.719,18.243,18.706,166415.17,1619395199999,3073329.21584,10371,86685.85,1601448.94311,0 +1619395200000,18.707,19.685,18.478,19.613,346591.29,1619398799999,6648994.85087,21418,178123.23,3416436.43826,0 +1619398800000,19.613,20.163,19.397,19.958,320101.56,1619402399999,6360558.16744,21012,155230.22,3084986.25945,0 +1619402400000,19.958,20.383,19.820,20.220,229673.48,1619405999999,4611997.33896,16011,117293.75,2356062.69954,0 +1619406000000,20.210,20.310,19.981,20.086,128620.58,1619409599999,2592695.81592,9542,57704.18,1163645.21760,0 +1619409600000,20.093,20.300,19.994,20.195,157963.41,1619413199999,3182120.37994,9918,81545.61,1643300.20231,0 +1619413200000,20.204,20.689,20.027,20.604,147900.23,1619416799999,3013968.31417,11783,81671.95,1665804.06718,0 +1619416800000,20.601,20.767,20.496,20.579,178192.77,1619420399999,3681948.05247,11756,86482.76,1787764.17986,0 +1619420400000,20.574,20.645,20.209,20.462,184620.30,1619423999999,3769891.29232,12056,91918.13,1876788.75856,0 +1619424000000,20.462,20.542,20.234,20.303,116845.20,1619427599999,2377622.56662,9255,54069.47,1100476.62526,0 +1619427600000,20.309,20.796,20.258,20.775,171765.12,1619431199999,3531555.32449,13155,95936.75,1973757.09520,0 +1619431200000,20.778,20.992,20.667,20.865,169740.24,1619434799999,3536554.60881,11421,90046.99,1877034.97438,0 +1619434800000,20.860,21.114,20.762,20.806,166016.07,1619438399999,3475878.61990,12425,73221.53,1534290.59055,0 +1619438400000,20.807,21.090,20.627,20.630,189691.54,1619441999999,3960451.51533,11170,82509.33,1723895.20717,0 +1619442000000,20.631,20.850,20.382,20.633,183907.48,1619445599999,3800851.97067,11713,77545.64,1603863.46090,0 +1619445600000,20.640,20.783,20.343,20.489,153702.10,1619449199999,3154621.53148,10255,70068.43,1438699.12688,0 +1619449200000,20.495,20.818,20.301,20.785,142044.01,1619452799999,2924083.99991,9692,71719.42,1477038.13703,0 +1619452800000,20.796,22.000,20.370,21.955,560252.24,1619456399999,11946169.34414,36878,310835.26,6640723.37534,0 +1619456400000,21.955,22.600,21.695,22.196,779094.17,1619459999999,17295961.58550,38912,414517.26,9209429.33428,0 +1619460000000,22.194,22.600,22.005,22.478,265866.68,1619463599999,5908688.09176,16420,117560.30,2613828.54055,0 +1619463600000,22.478,22.611,22.050,22.611,228538.83,1619467199999,5106430.46349,16627,109516.35,2450312.68281,0 +1619467200000,22.611,22.800,21.725,21.754,354948.56,1619470799999,7939314.31105,23335,159881.28,3587490.50329,0 +1619470800000,21.769,22.130,21.214,22.080,305707.17,1619474399999,6602180.42178,20413,146414.64,3163577.48416,0 +1619474400000,22.077,22.268,21.629,22.189,249984.02,1619477999999,5503459.37703,19551,122405.64,2696448.41019,0 +1619478000000,22.182,22.380,21.917,22.072,146729.19,1619481599999,3246814.23050,12372,69187.54,1531227.46528,0 +1619481600000,22.077,22.473,21.817,22.442,218874.18,1619485199999,4854855.71396,18201,111298.54,2469564.37678,0 +1619485200000,22.423,22.560,22.170,22.396,132609.15,1619488799999,2964874.31781,11568,59271.33,1325529.14635,0 +1619488800000,22.396,22.610,22.371,22.424,97213.49,1619492399999,2186696.14016,9674,52654.07,1184617.18909,0 +1619492400000,22.424,22.424,21.744,22.161,155931.54,1619495999999,3442124.21771,11678,63694.15,1407426.48516,0 +1619496000000,22.147,22.455,21.919,22.379,121459.84,1619499599999,2697722.75322,10140,59885.50,1330430.53548,0 +1619499600000,22.377,22.850,22.336,22.710,189561.05,1619503199999,4302485.68756,14633,97163.10,2206886.56331,0 +1619503200000,22.722,22.958,22.541,22.867,212366.95,1619506799999,4840092.56367,14677,108059.48,2464324.31210,0 +1619506800000,22.864,22.974,22.216,22.440,179344.05,1619510399999,4055592.11221,11792,74198.84,1679282.19743,0 +1619510400000,22.448,22.673,22.192,22.252,161539.97,1619513999999,3622514.75039,10579,76464.27,1715547.87059,0 +1619514000000,22.245,22.603,22.160,22.374,178721.60,1619517599999,4005629.11948,11607,85886.23,1925671.72161,0 +1619517600000,22.382,23.051,22.326,23.006,222492.43,1619521199999,5060975.33748,14186,122082.96,2776871.47568,0 +1619521200000,23.011,23.159,22.667,23.089,245999.13,1619524799999,5652839.56645,15539,111789.35,2569618.77376,0 +1619524800000,23.080,23.155,22.508,22.569,180581.12,1619528399999,4120337.79562,11973,81448.13,1858654.03542,0 +1619528400000,22.569,23.000,22.145,22.234,245224.67,1619531999999,5523427.59629,16396,97601.87,2200655.32539,0 +1619532000000,22.239,22.458,21.711,22.409,272529.92,1619535599999,6013775.79297,19137,123907.89,2735492.05510,0 +1619535600000,22.413,22.799,22.172,22.639,161709.62,1619539199999,3643999.62456,12895,74373.86,1675800.08573,0 +1619539200000,22.631,22.913,22.309,22.380,195999.82,1619542799999,4434272.47586,16478,89658.24,2029132.14694,0 +1619542800000,22.383,22.557,22.171,22.438,140276.35,1619546399999,3140825.91652,10161,65770.03,1472574.89662,0 +1619546400000,22.438,22.694,22.132,22.517,133842.51,1619549999999,2996406.93809,10248,58354.77,1307795.65289,0 +1619550000000,22.516,22.563,22.000,22.359,155425.34,1619553599999,3458114.96427,11413,69010.87,1536049.45748,0 +1619553600000,22.366,22.751,22.359,22.648,122860.28,1619557199999,2769555.23697,10444,60916.68,1373323.60062,0 +1619557200000,22.648,23.150,22.407,23.136,158797.23,1619560799999,3623415.08518,15201,73625.94,1681525.85053,0 +1619560800000,23.137,23.454,22.831,22.895,299030.96,1619564399999,6921857.09346,21058,140879.90,3263302.57281,0 +1619564400000,22.898,23.399,22.760,23.093,152768.39,1619567999999,3526084.19643,12993,72550.33,1674417.68246,0 +1619568000000,23.083,23.566,23.064,23.421,250585.14,1619571599999,5849686.50653,18224,119267.50,2784130.00763,0 +1619571600000,23.424,23.860,23.408,23.582,215618.90,1619575199999,5099488.91287,16230,106229.88,2512083.55933,0 +1619575200000,23.583,23.900,23.451,23.472,156279.48,1619578799999,3703185.27835,11668,73853.68,1749869.95006,0 +1619578800000,23.467,24.000,23.178,23.935,288033.10,1619582399999,6808253.17525,17471,142664.82,3373896.86541,0 +1619582400000,23.941,24.150,23.323,23.424,265675.94,1619585999999,6326216.15941,15994,116597.07,2777633.33617,0 +1619586000000,23.427,23.575,22.669,22.892,235848.96,1619589599999,5433643.49528,17139,105218.53,2423163.33733,0 +1619589600000,22.900,22.924,21.840,22.283,394516.42,1619593199999,8787497.67584,24928,170394.60,3793423.42997,0 +1619593200000,22.286,22.831,22.138,22.556,186782.58,1619596799999,4212872.51256,12236,88063.67,1985597.47493,0 +1619596800000,22.559,22.760,22.188,22.212,124910.08,1619600399999,2815324.58799,9681,61426.87,1385318.98028,0 +1619600400000,22.202,22.396,21.857,22.204,152323.28,1619603999999,3377904.41496,11456,74367.03,1649458.36911,0 +1619604000000,22.198,22.469,22.040,22.416,118380.38,1619607599999,2640962.68147,9170,57683.61,1287119.58718,0 +1619607600000,22.404,22.867,22.395,22.611,156555.78,1619611199999,3552242.12678,11109,70082.04,1590304.95667,0 +1619611200000,22.611,23.212,22.500,23.109,211572.58,1619614799999,4845079.13915,14342,104072.43,2382855.03221,0 +1619614800000,23.104,23.176,22.454,22.724,177978.93,1619618399999,4037550.06053,13166,81861.77,1856110.13145,0 +1619618400000,22.721,22.849,22.322,22.395,143641.44,1619621999999,3240057.00388,10982,62708.56,1414420.38156,0 +1619622000000,22.399,22.499,21.952,22.421,152188.10,1619625599999,3390370.37522,12299,65975.44,1470379.72103,0 +1619625600000,22.412,22.857,22.177,22.854,159275.28,1619629199999,3592419.08458,12474,74800.39,1687727.48827,0 +1619629200000,22.849,23.114,22.659,23.066,122724.43,1619632799999,2809545.15190,11298,59949.85,1373017.03420,0 +1619632800000,23.072,23.556,23.000,23.529,205144.58,1619636399999,4777264.73275,17293,97759.37,2277104.12862,0 +1619636400000,23.538,23.646,23.280,23.546,139741.88,1619639999999,3283258.06311,12287,72499.21,1703829.74549,0 +1619640000000,23.554,23.605,22.754,22.852,351774.34,1619643599999,8128243.08282,25805,160488.65,3707160.93214,0 +1619643600000,22.851,23.285,22.652,23.217,115800.65,1619647199999,2660008.52089,10386,60082.37,1380357.18768,0 +1619647200000,23.229,23.328,22.672,22.765,90798.90,1619650799999,2086816.89521,9536,45240.62,1039936.16158,0 +1619650800000,22.765,23.020,22.730,22.970,98468.28,1619654399999,2255417.51147,8209,48634.37,1114078.07999,0 +1619654400000,22.974,22.994,22.255,22.431,169061.90,1619657999999,3820943.09196,13228,70784.18,1599166.73164,0 +1619658000000,22.437,22.697,22.178,22.533,153444.43,1619661599999,3447001.25673,12567,80500.25,1809288.97749,0 +1619661600000,22.534,22.710,22.300,22.490,139971.42,1619665199999,3147870.80535,10391,57816.51,1301022.30695,0 +1619665200000,22.502,22.538,22.046,22.274,108714.73,1619668799999,2421588.02536,9314,48614.99,1083390.40521,0 +1619668800000,22.271,22.382,21.980,22.053,132592.35,1619672399999,2939319.87378,9998,57905.24,1284268.81646,0 +1619672400000,22.058,22.435,21.995,22.373,120968.66,1619675999999,2691133.18233,8277,66550.51,1481038.62786,0 +1619676000000,22.378,22.790,22.320,22.749,181883.48,1619679599999,4106603.80253,11603,92336.10,2085248.08719,0 +1619679600000,22.746,22.814,22.426,22.634,180369.15,1619683199999,4084408.11441,11604,71995.11,1631600.25188,0 +1619683200000,22.635,22.635,22.251,22.422,167051.64,1619686799999,3743450.13520,9653,84096.10,1886429.81427,0 +1619686800000,22.418,22.908,22.231,22.881,183745.49,1619690399999,4163651.94161,11999,89202.66,2021454.52735,0 +1619690400000,22.878,23.068,22.720,22.802,192038.41,1619693999999,4391142.55659,11907,86591.74,1981130.58753,0 +1619694000000,22.807,22.864,22.530,22.691,148464.56,1619697599999,3367589.37824,9927,61884.05,1403981.04940,0 +1619697600000,22.690,22.785,22.564,22.635,111786.32,1619701199999,2533229.82411,7934,53147.04,1204747.66184,0 +1619701200000,22.633,22.690,22.108,22.130,221952.65,1619704799999,4958969.15300,14220,92419.28,2064194.44770,0 +1619704800000,22.134,22.365,22.030,22.146,160901.43,1619708399999,3575175.55299,10321,79050.65,1757564.93961,0 +1619708400000,22.142,22.414,21.909,22.100,217816.04,1619711999999,4823048.57525,13268,100148.97,2219966.84932,0 +1619712000000,22.091,22.227,21.502,21.533,245767.20,1619715599999,5378788.30361,16903,89029.81,1952602.83861,0 +1619715600000,21.535,21.781,21.247,21.370,300457.34,1619719199999,6469682.59585,22766,150447.81,3242188.19616,0 +1619719200000,21.372,21.776,21.150,21.717,268720.51,1619722799999,5749648.90398,17281,140868.66,3015962.52659,0 +1619722800000,21.718,21.882,21.591,21.714,125770.25,1619726399999,2735962.60797,9602,61568.63,1339695.34940,0 +1619726400000,21.724,21.853,21.322,21.618,204526.88,1619729999999,4418573.46248,12874,90777.51,1961913.92307,0 +1619730000000,21.620,21.941,21.542,21.938,66352.63,1619733599999,1439949.85611,6188,30504.21,662250.31839,0 +1619733600000,21.938,22.101,21.832,22.003,133771.40,1619737199999,2942879.95621,9744,68935.61,1516922.35013,0 +1619737200000,22.006,22.245,21.969,22.228,102577.79,1619740799999,2267190.76710,8438,52440.89,1159344.20861,0 +1619740800000,22.225,22.274,21.722,21.878,182475.81,1619744399999,4011343.40246,13730,78314.08,1722439.28415,0 +1619744400000,21.876,22.686,21.751,22.376,224377.01,1619747999999,5011083.43366,17906,106737.73,2383742.20667,0 +1619748000000,22.370,22.605,22.200,22.576,127624.83,1619751599999,2852404.56882,10588,67707.81,1513264.45218,0 +1619751600000,22.561,23.342,22.555,22.987,343763.77,1619755199999,7901775.21080,24219,154955.14,3562702.11394,0 +1619755200000,22.981,23.267,22.921,23.024,150900.34,1619758799999,3482407.49266,11635,70919.17,1637268.56134,0 +1619758800000,23.024,23.438,22.847,22.929,214780.64,1619762399999,4961590.31440,15561,95547.90,2208207.22256,0 +1619762400000,22.939,23.165,22.834,23.097,141380.88,1619765999999,3254670.17095,10252,71489.10,1646181.06222,0 +1619766000000,23.096,23.354,23.030,23.101,153738.26,1619769599999,3563930.87358,11441,75577.88,1752635.82602,0 +1619769600000,23.105,23.415,22.901,23.348,157135.48,1619773199999,3636925.97754,11708,76271.92,1766220.67789,0 +1619773200000,23.350,23.485,23.048,23.137,134874.12,1619776799999,3140618.71479,10832,61814.13,1440135.56994,0 +1619776800000,23.132,23.271,22.701,22.760,152221.01,1619780399999,3498959.89268,10776,58188.06,1338426.48610,0 +1619780400000,22.757,22.867,22.663,22.796,114563.40,1619783999999,2611475.38647,8687,57015.86,1300120.18998,0 +1619784000000,22.791,23.016,22.755,22.960,102902.19,1619787599999,2356209.69029,8462,55174.29,1263723.43188,0 +1619787600000,22.955,23.019,22.704,22.745,162653.03,1619791199999,3718184.44148,11644,71076.63,1625081.86623,0 +1619791200000,22.735,23.140,22.560,22.791,205719.89,1619794799999,4703210.28498,14643,97612.67,2232715.74219,0 +1619794800000,22.792,23.001,22.776,22.819,120875.59,1619798399999,2763174.78748,9635,62928.57,1438928.05361,0 +1619798400000,22.824,23.172,22.780,22.940,178474.48,1619801999999,4108445.55181,12114,81510.64,1876388.37358,0 +1619802000000,22.944,23.186,22.875,22.930,89746.33,1619805599999,2065042.79894,8553,41399.48,952621.80886,0 +1619805600000,22.923,22.964,22.800,22.881,79762.94,1619809199999,1825540.91574,7052,43788.28,1002332.70463,0 +1619809200000,22.882,23.090,22.784,22.809,81717.74,1619812799999,1873128.85473,7123,37829.18,867051.12748,0 +1619812800000,22.797,22.828,22.450,22.501,177541.68,1619816399999,4010831.64190,12010,70654.86,1597423.88042,0 +1619816400000,22.506,22.809,22.440,22.556,169178.66,1619819999999,3822595.61542,10239,88173.42,1993844.32980,0 +1619820000000,22.557,22.600,22.493,22.562,76575.93,1619823599999,1726669.84806,6745,36794.09,829855.87612,0 +1619823600000,22.562,22.793,22.546,22.731,117077.18,1619827199999,2650528.25383,7402,56550.07,1280488.81328,0 +1619827200000,22.728,22.812,22.596,22.709,174814.53,1619830799999,3969585.46419,14228,85750.13,1947358.60665,0 +1619830800000,22.712,22.964,22.449,22.923,157133.26,1619834399999,3569403.88630,12982,80934.42,1838514.84104,0 +1619834400000,22.918,23.193,22.868,23.027,180785.51,1619837999999,4170340.05078,12387,86048.26,1986053.10104,0 +1619838000000,23.028,23.169,22.961,23.115,95659.13,1619841599999,2206242.06645,7580,42548.69,981641.18958,0 +1619841600000,23.115,23.275,23.012,23.200,178891.28,1619845199999,4137380.54591,12276,93613.73,2165377.65586,0 +1619845200000,23.210,23.449,23.117,23.204,193262.12,1619848799999,4501092.01087,13530,96783.50,2254883.26338,0 +1619848800000,23.204,23.208,22.960,23.050,137949.66,1619852399999,3184683.81398,9629,55380.39,1278960.03076,0 +1619852400000,23.049,23.144,22.828,22.969,130751.48,1619855999999,3006075.88235,9354,54479.52,1253772.92053,0 +1619856000000,22.967,23.268,22.802,22.808,178916.50,1619859599999,4133208.88716,12521,83115.33,1921925.47513,0 +1619859600000,22.801,22.939,22.567,22.747,211572.64,1619863199999,4810410.59025,13635,94344.94,2146383.15334,0 +1619863200000,22.746,22.964,22.612,22.842,137354.59,1619866799999,3125847.46953,10641,69805.70,1588835.95282,0 +1619866800000,22.843,23.074,22.817,23.042,108689.01,1619870399999,2495986.79854,8586,51665.41,1186796.60293,0 +1619870400000,23.050,23.094,22.800,22.977,142389.74,1619873999999,3273398.29110,10079,62420.04,1435501.77214,0 +1619874000000,22.977,23.900,22.977,23.709,664552.93,1619877599999,15692756.71677,36236,325934.15,7693548.19177,0 +1619877600000,23.714,24.080,23.705,24.053,403123.65,1619881199999,9638430.14831,24534,204055.19,4880692.96117,0 +1619881200000,24.049,24.199,23.492,23.918,401359.78,1619884799999,9561544.29067,27364,179640.20,4284646.75257,0 +1619884800000,23.912,24.500,23.855,24.483,477562.57,1619888399999,11560790.36557,31068,235376.82,5700946.47462,0 +1619888400000,24.484,24.531,24.248,24.273,229154.11,1619891999999,5591116.42662,15559,101039.64,2466224.85558,0 +1619892000000,24.276,24.297,23.966,24.141,173001.06,1619895599999,4179342.14306,12752,75422.66,1822213.51202,0 +1619895600000,24.142,24.250,23.864,24.220,164499.13,1619899199999,3958027.62673,17840,67294.93,1619467.81006,0 +1619899200000,24.219,24.323,23.975,24.020,153470.08,1619902799999,3698470.60292,11637,65931.21,1588790.31622,0 +1619902800000,24.020,24.041,23.568,23.651,141136.45,1619906399999,3356336.46735,11917,50356.17,1198197.70045,0 +1619906400000,23.653,23.998,23.583,23.979,152059.69,1619909999999,3612595.95539,10181,75292.07,1790307.29985,0 +1619910000000,23.972,23.979,23.731,23.836,101182.77,1619913599999,2415009.86386,8478,48258.11,1152101.77695,0 +1619913600000,23.842,23.978,23.384,23.559,210303.89,1619917199999,4971405.39445,14359,98262.83,2323910.76245,0 +1619917200000,23.557,23.660,23.314,23.576,152174.82,1619920799999,3576691.57749,10215,69188.77,1627694.75193,0 +1619920800000,23.576,23.726,23.483,23.546,74289.22,1619924399999,1753422.97896,7160,33542.88,791969.70584,0 +1619924400000,23.550,23.569,22.608,22.762,353547.97,1619927999999,8128430.07244,25463,131956.96,3033065.74765,0 +1619928000000,22.765,23.031,22.261,22.958,315867.54,1619931599999,7166043.92684,20853,143584.80,3261984.26730,0 +1619931600000,22.958,23.185,22.628,23.053,142531.77,1619935199999,3271233.00157,11214,68171.89,1566737.43889,0 +1619935200000,23.054,23.229,22.851,22.934,134619.23,1619938799999,3100516.68816,9705,55551.98,1280535.49636,0 +1619938800000,22.934,23.019,22.510,22.758,168292.38,1619942399999,3828319.15291,13650,76371.87,1737621.19122,0 +1619942400000,22.763,22.850,22.365,22.606,153848.49,1619945999999,3475060.21639,12046,71821.18,1622642.63950,0 +1619946000000,22.618,22.770,22.366,22.766,149880.42,1619949599999,3383161.75032,10525,70667.64,1595773.68691,0 +1619949600000,22.763,22.891,22.702,22.800,175578.07,1619953199999,4001623.47464,14745,104457.39,2380849.93825,0 +1619953200000,22.800,23.027,22.746,23.002,114592.89,1619956799999,2622237.19900,8752,61248.03,1401888.17471,0 +1619956800000,22.996,23.040,22.814,22.897,96427.11,1619960399999,2210696.38062,8064,40888.79,937626.96434,0 +1619960400000,22.901,23.036,22.699,22.872,128991.46,1619963999999,2951523.27608,9237,59861.72,1370373.41445,0 +1619964000000,22.879,23.231,22.865,23.045,139430.36,1619967599999,3212854.27397,9981,72984.42,1681897.48290,0 +1619967600000,23.041,23.102,22.912,23.052,89485.37,1619971199999,2058568.57569,7597,40814.15,939137.74159,0 +1619971200000,23.051,23.138,22.827,22.996,143043.46,1619974799999,3288201.57160,9998,65665.20,1510248.27441,0 +1619974800000,22.992,23.327,22.984,23.185,112700.46,1619978399999,2614574.79448,8850,58897.81,1366385.41281,0 +1619978400000,23.191,23.424,23.175,23.405,107949.07,1619981999999,2516048.53888,8643,56182.52,1309657.36234,0 +1619982000000,23.400,23.458,23.293,23.322,112090.00,1619985599999,2620307.45722,7573,52934.66,1237895.64399,0 +1619985600000,23.327,23.568,23.259,23.479,93788.60,1619989199999,2197154.49395,8757,46299.23,1084944.58529,0 +1619989200000,23.479,23.491,23.130,23.144,110546.56,1619992799999,2577258.54419,8479,49566.62,1155776.87130,0 +1619992800000,23.146,23.246,22.832,22.870,107579.60,1619996399999,2472591.29743,9834,44421.26,1020879.03682,0 +1619996400000,22.873,23.175,22.862,23.112,71219.78,1619999999999,1638724.39859,6487,35476.60,816332.44989,0 +1620000000000,23.107,23.474,22.876,23.364,144630.16,1620003599999,3359402.47848,11360,63234.24,1469259.76564,0 +1620003600000,23.364,23.578,23.184,23.535,138905.15,1620007199999,3243787.85515,10295,69083.45,1614029.51808,0 +1620007200000,23.535,23.606,23.310,23.397,105708.06,1620010799999,2476583.66893,7724,47278.38,1108104.57507,0 +1620010800000,23.397,23.472,23.304,23.344,79209.41,1620014399999,1850918.46037,6378,40802.85,953569.89390,0 +1620014400000,23.345,23.478,23.268,23.418,67392.47,1620017999999,1573530.17840,6315,34051.65,795122.81457,0 +1620018000000,23.418,23.440,23.200,23.295,108067.36,1620021599999,2519266.10386,7880,53415.53,1245516.94550,0 +1620021600000,23.292,23.421,23.236,23.285,82967.75,1620025199999,1934228.74582,6306,41759.19,973916.98916,0 +1620025200000,23.285,23.500,23.158,23.417,141965.52,1620028799999,3313995.26890,8974,72048.13,1682599.75837,0 +1620028800000,23.417,23.598,23.413,23.478,135380.08,1620032399999,3183020.51450,9152,63096.33,1483882.54018,0 +1620032400000,23.473,23.491,23.183,23.271,123395.35,1620035999999,2878477.41159,8993,51727.79,1207231.81406,0 +1620036000000,23.271,23.410,23.115,23.391,101396.38,1620039599999,2357638.35590,7521,48331.03,1124386.15572,0 +1620039600000,23.389,23.849,23.386,23.678,270090.48,1620043199999,6392333.09134,16347,138169.96,3270333.67020,0 +1620043200000,23.678,23.752,23.337,23.534,159713.19,1620046799999,3759179.91552,10173,65090.06,1532531.52166,0 +1620046800000,23.535,23.705,22.816,23.076,267275.53,1620050399999,6215344.93031,15846,100996.18,2353409.54907,0 +1620050400000,23.070,23.355,23.036,23.143,179143.53,1620053999999,4157692.62983,11365,79399.70,1843313.61059,0 +1620054000000,23.142,23.299,23.008,23.128,117782.09,1620057599999,2731011.71622,8869,53347.45,1237234.92341,0 +1620057600000,23.138,23.384,22.816,23.356,195824.94,1620061199999,4530327.63451,11696,93292.96,2159242.42873,0 +1620061200000,23.362,23.538,23.250,23.291,184675.60,1620064799999,4318152.29711,11404,86633.53,2025589.77077,0 +1620064800000,23.290,23.333,23.165,23.235,128056.96,1620068399999,2979832.44868,8746,62281.96,1449947.18098,0 +1620068400000,23.234,23.294,22.644,22.817,297777.71,1620071999999,6818561.77373,22093,144708.26,3314583.13399,0 +1620072000000,22.812,22.936,22.450,22.733,275122.64,1620075599999,6249341.67624,17693,122544.25,2784648.13270,0 +1620075600000,22.730,22.916,22.574,22.896,99618.33,1620079199999,2265737.01124,8172,49000.82,1114454.85409,0 +1620079200000,22.892,23.122,22.801,23.094,138928.98,1620082799999,3189294.20870,10191,69491.99,1595665.79726,0 +1620082800000,23.108,23.170,22.823,22.990,137230.97,1620086399999,3157452.81747,10124,67856.25,1561777.67153,0 +1620086400000,22.995,23.084,21.596,21.925,628278.63,1620089999999,14035036.87444,34357,253929.88,5686240.76592,0 +1620090000000,21.922,22.216,21.707,21.972,302531.75,1620093599999,6655705.88018,17979,145680.79,3205277.33748,0 +1620093600000,21.967,22.175,21.545,21.713,214077.01,1620097199999,4675418.34157,14214,103200.87,2255619.72081,0 +1620097200000,21.709,21.977,21.500,21.843,189409.87,1620100799999,4118599.83653,15966,99118.49,2156879.59296,0 +1620100800000,21.838,22.292,21.640,22.180,148755.54,1620104399999,3278630.35202,12466,78917.54,1739715.98733,0 +1620104400000,22.183,22.284,22.092,22.191,134173.50,1620107999999,2977117.69604,8805,62224.81,1381339.24007,0 +1620108000000,22.189,22.448,22.173,22.299,104117.18,1620111599999,2322409.22398,9215,55530.27,1238898.97886,0 +1620111600000,22.302,22.471,22.068,22.101,123657.92,1620115199999,2753209.94412,9193,55786.19,1242549.92926,0 +1620115200000,22.098,22.347,21.840,22.345,186625.65,1620118799999,4113579.10227,14380,94542.65,2084886.06394,0 +1620118800000,22.345,22.941,22.330,22.811,311522.76,1620122399999,7071222.09342,21568,149585.39,3396527.10771,0 +1620122400000,22.820,23.138,22.808,23.082,189381.67,1620125999999,4358473.01603,14485,94841.80,2183097.04940,0 +1620126000000,23.084,23.174,22.717,22.899,202368.98,1620129599999,4650519.35464,14478,94634.56,2175588.18617,0 +1620129600000,22.902,22.938,22.567,22.859,179989.81,1620133199999,4094660.33809,13184,85565.03,1946563.89543,0 +1620133200000,22.851,23.340,22.686,22.918,307227.03,1620136799999,7060895.86620,20282,150681.40,3464194.44670,0 +1620136800000,22.913,22.958,22.133,22.234,357217.53,1620140399999,8036207.62620,22140,157267.26,3539603.36752,0 +1620140400000,22.232,22.440,21.363,21.473,419782.11,1620143999999,9149530.68646,24586,181033.91,3949009.31945,0 +1620144000000,21.477,21.834,21.078,21.540,398281.90,1620147599999,8535490.97627,25181,174159.30,3735706.72700,0 +1620147600000,21.542,21.786,21.400,21.702,189027.65,1620151199999,4090097.58737,13085,90279.37,1953933.25707,0 +1620151200000,21.699,22.119,21.625,21.976,177817.89,1620154799999,3883309.92114,12178,86984.37,1900695.76095,0 +1620154800000,21.974,22.011,21.722,21.968,118312.05,1620158399999,2588191.71674,9454,54361.86,1189892.82931,0 +1620158400000,21.973,22.172,21.722,22.054,159488.72,1620161999999,3508117.10768,11940,78943.02,1735464.22548,0 +1620162000000,22.058,22.239,21.760,21.836,114139.34,1620165599999,2508789.29720,9711,57811.62,1271791.50162,0 +1620165600000,21.835,21.905,21.372,21.748,137751.25,1620169199999,2976096.64430,11853,64757.29,1399347.95649,0 +1620169200000,21.742,21.747,20.801,20.974,252105.35,1620172799999,5347311.79184,17623,99868.68,2119550.91371,0 +1620172800000,20.968,21.792,20.557,21.650,363784.85,1620176399999,7746624.21481,23670,174880.35,3729134.92918,0 +1620176400000,21.656,22.122,21.532,22.083,191648.32,1620179999999,4183813.76150,14664,97841.89,2137954.41789,0 +1620180000000,22.086,22.262,21.848,21.997,168746.99,1620183599999,3717761.25889,13491,79616.16,1755173.81281,0 +1620183600000,21.999,22.243,21.763,22.140,154949.61,1620187199999,3402833.48548,13139,70706.29,1553593.04136,0 +1620187200000,22.143,22.258,21.748,21.801,124294.22,1620190799999,2734908.06237,11127,59250.99,1304083.82915,0 +1620190800000,21.813,22.148,21.700,22.072,158071.14,1620194399999,3463467.56199,17262,78878.62,1728912.14602,0 +1620194400000,22.077,22.239,21.777,22.068,179188.10,1620197999999,3940580.50176,18759,82559.68,1815723.98970,0 +1620198000000,22.067,22.919,21.952,22.807,269206.39,1620201599999,6065972.21539,23553,126422.96,2849087.53701,0 +1620201600000,22.807,23.009,22.553,22.935,215288.79,1620205199999,4914460.30765,16356,106777.43,2438310.49026,0 +1620205200000,22.931,23.000,22.773,22.868,116964.19,1620208799999,2678981.54916,9222,51502.59,1180101.98066,0 +1620208800000,22.866,23.393,22.780,23.314,265572.55,1620212399999,6136396.50741,18570,142969.07,3302092.69202,0 +1620212400000,23.306,23.474,23.002,23.152,198850.08,1620215999999,4623299.29553,15298,90408.15,2102808.08926,0 +1620216000000,23.153,23.439,23.079,23.231,176708.39,1620219599999,4108865.84237,14018,81979.66,1906467.01447,0 +1620219600000,23.231,23.440,23.110,23.374,151207.94,1620223199999,3518696.57139,10420,75006.87,1745902.62201,0 +1620223200000,23.376,23.436,22.769,23.053,345801.81,1620226799999,7965732.56986,19259,143642.05,3309134.90335,0 +1620226800000,23.068,23.209,22.885,22.967,167177.96,1620230399999,3857215.31094,11735,83046.10,1916865.55891,0 +1620230400000,22.983,23.728,22.848,23.560,353693.75,1620233999999,8272775.39869,23334,175372.95,4101996.01489,0 +1620234000000,23.557,23.641,23.346,23.357,165521.63,1620237599999,3886098.95256,11142,83671.47,1965342.00849,0 +1620237600000,23.365,23.665,23.190,23.299,154537.08,1620241199999,3620020.96681,11408,72893.26,1708722.59403,0 +1620241200000,23.297,23.535,23.222,23.529,113993.68,1620244799999,2662686.40189,10557,55837.96,1304592.41260,0 +1620244800000,23.525,23.609,23.069,23.203,190600.78,1620248399999,4441448.20519,13688,88589.26,2064785.53422,0 +1620248400000,23.212,23.802,23.131,23.511,173952.02,1620251999999,4092913.27400,12928,86475.50,2034869.58818,0 +1620252000000,23.511,24.233,23.500,24.128,314629.76,1620255599999,7544394.77223,21531,165353.39,3964323.84654,0 +1620255600000,24.128,24.897,24.019,24.874,345624.02,1620259199999,8454716.39925,26931,186522.07,4565699.71644,0 +1620259200000,24.890,25.289,24.080,25.241,708448.90,1620262799999,17597075.86892,46377,334748.01,8322468.18511,0 +1620262800000,25.253,25.884,24.808,25.819,455559.22,1620266399999,11549823.60718,36957,215300.58,5462778.28384,0 +1620266400000,25.816,26.175,25.526,26.029,360889.27,1620269999999,9306785.66778,24411,169087.81,4359997.96644,0 +1620270000000,26.029,26.315,25.421,26.198,344928.47,1620273599999,8896356.10477,28306,159199.98,4108181.59506,0 +1620273600000,26.224,26.275,25.321,25.478,266998.00,1620277199999,6868952.26427,18996,117108.15,3013874.83517,0 +1620277200000,25.478,25.572,25.133,25.481,189505.42,1620280799999,4805269.23097,14152,82718.58,2098649.92661,0 +1620280800000,25.476,25.480,24.482,24.686,300932.09,1620284399999,7489407.88256,20856,119935.17,2985641.71658,0 +1620284400000,24.691,25.551,24.420,25.460,276979.62,1620287999999,6957238.29589,21458,140795.85,3539953.67751,0 +1620288000000,25.460,25.594,24.924,25.091,282796.99,1620291599999,7128242.20536,18530,120732.76,3045074.42704,0 +1620291600000,25.091,26.027,24.944,25.954,390664.02,1620295199999,10014587.80504,27329,211192.90,5417690.96220,0 +1620295200000,25.953,26.200,25.604,25.664,260898.48,1620298799999,6754591.06954,18963,120623.87,3126407.25489,0 +1620298800000,25.672,26.689,25.555,26.298,449670.99,1620302399999,11796741.24658,31655,217360.37,5703489.49117,0 +1620302400000,26.297,27.138,26.249,27.129,459451.49,1620305999999,12283483.34537,34051,229202.95,6129267.51369,0 +1620306000000,27.132,27.159,26.006,26.167,386012.20,1620309599999,10231720.52864,22850,163453.90,4337572.39247,0 +1620309600000,26.166,26.395,25.851,26.046,318965.92,1620313199999,8341128.64791,18164,157223.78,4113430.55203,0 +1620313200000,26.045,26.519,25.606,25.902,263593.52,1620316799999,6873838.90067,20260,114459.76,2989484.00391,0 +1620316800000,25.911,26.370,25.611,25.727,473245.99,1620320399999,12278550.98163,24147,219171.35,5688306.46857,0 +1620320400000,25.725,26.324,25.691,25.819,230441.74,1620323999999,6001553.29718,14579,107803.78,2808047.31710,0 +1620324000000,25.821,26.097,24.560,25.088,524109.80,1620327599999,13233049.26256,32276,221698.40,5598191.72384,0 +1620327600000,25.063,25.538,24.530,25.413,346474.98,1620331199999,8687868.77483,21248,169714.31,4258046.01296,0 +1620331200000,25.412,25.462,24.921,25.128,227195.26,1620334799999,5713076.34111,16271,107506.55,2703667.29276,0 +1620334800000,25.127,25.497,25.089,25.407,207394.46,1620338399999,5236217.53976,15375,111819.61,2822911.05895,0 +1620338400000,25.407,26.051,25.221,25.997,203436.42,1620341999999,5225754.82493,19318,114103.15,2931621.84295,0 +1620342000000,25.996,26.012,25.399,25.559,162239.13,1620345599999,4168850.38350,17449,69291.28,1780322.97948,0 +1620345600000,25.566,26.678,25.361,26.189,316286.33,1620349199999,8272857.25314,26308,155252.47,4059830.26971,0 +1620349200000,26.198,26.545,25.686,26.447,276968.36,1620352799999,7250011.37190,21353,123283.19,3229390.69748,0 +1620352800000,26.453,27.186,26.055,26.480,464885.81,1620356399999,12388852.23621,32901,211696.95,5646211.45242,0 +1620356400000,26.474,27.304,26.183,26.249,470819.70,1620359999999,12558423.35628,32460,232096.32,6191316.30943,0 +1620360000000,26.249,26.251,25.054,25.604,356511.70,1620363599999,9136353.58280,26624,157401.37,4035659.36952,0 +1620363600000,25.602,25.741,25.275,25.275,154285.56,1620367199999,3939724.31280,13505,68149.41,1741192.01723,0 +1620367200000,25.275,25.763,25.025,25.695,205391.75,1620370799999,5226319.81218,14550,103268.20,2628092.39309,0 +1620370800000,25.692,25.700,25.236,25.281,188838.91,1620374399999,4797247.43051,13984,77577.59,1971539.67441,0 +1620374400000,25.286,25.542,25.061,25.478,173953.87,1620377999999,4401063.47747,13473,84786.82,2145332.33848,0 +1620378000000,25.484,25.735,25.333,25.623,138374.49,1620381599999,3538302.25898,10268,65507.13,1675593.14988,0 +1620381600000,25.621,25.840,25.507,25.563,155712.83,1620385199999,3997427.66049,12391,75305.80,1933851.94813,0 +1620385200000,25.556,26.127,25.555,25.998,202870.90,1620388799999,5244883.89984,14246,109102.43,2821079.49070,0 +1620388800000,25.990,26.217,25.420,25.716,302596.45,1620392399999,7817586.17120,21748,131883.58,3410087.44855,0 +1620392400000,25.710,25.899,25.527,25.796,192935.98,1620395999999,4959065.04663,14066,94182.87,2421555.58250,0 +1620396000000,25.796,27.000,25.514,26.848,605402.96,1620399599999,15933666.47934,38833,301417.41,7944425.04443,0 +1620399600000,26.847,31.645,26.844,30.200,4056017.19,1620403199999,119904087.55342,306893,2061491.31,60939158.89069,0 +1620403200000,30.225,32.377,29.500,29.699,2812782.72,1620406799999,86652938.75909,188791,1334509.07,41130556.24837,0 +1620406800000,29.699,30.550,29.200,29.693,923187.54,1620410399999,27605951.80914,63516,434558.39,13006354.68348,0 +1620410400000,29.705,29.752,28.819,29.455,650727.33,1620413999999,19023267.86133,43184,305001.06,8919317.72490,0 +1620414000000,29.455,29.630,28.634,29.420,632303.17,1620417599999,18445173.02090,45667,293806.37,8575576.97006,0 +1620417600000,29.414,30.492,29.387,30.222,630776.60,1620421199999,18936324.73135,47186,319538.50,9594138.22917,0 +1620421200000,30.221,30.789,28.620,28.837,617762.90,1620424799999,18283955.48298,44472,285568.84,8467267.29716,0 +1620424800000,28.840,29.050,26.403,27.587,1068913.89,1620428399999,29515951.53793,66879,469138.49,12964773.03475,0 +1620428400000,27.587,28.839,27.544,28.689,633039.58,1620431999999,17891522.08195,33556,352222.08,9961188.17835,0 +1620432000000,28.695,28.935,27.584,27.806,590422.81,1620435599999,16672949.01649,43623,275483.68,7786190.20400,0 +1620435600000,27.806,28.479,27.659,28.214,318616.72,1620439199999,8959942.08567,22395,157170.41,4419791.50789,0 +1620439200000,28.213,28.477,27.670,28.406,274626.54,1620442799999,7717606.55197,22205,142813.44,4016314.63440,0 +1620442800000,28.396,29.349,27.932,29.163,399511.89,1620446399999,11498368.44927,31591,209152.94,6020574.93992,0 +1620446400000,29.166,29.197,28.145,28.178,293771.62,1620449999999,8426698.48835,24600,128739.74,3695559.03056,0 +1620450000000,28.179,29.745,28.031,29.600,399508.57,1620453599999,11575970.57151,32541,203364.34,5893804.35202,0 +1620453600000,29.585,31.489,29.081,30.604,998075.29,1620457199999,30371493.75437,77376,476777.20,14523298.83463,0 +1620457200000,30.605,31.277,29.730,30.159,781930.42,1620460799999,23713554.86100,48180,380789.25,11550497.98355,0 +1620460800000,30.162,30.259,29.376,29.739,408043.60,1620464399999,12153082.49874,29535,184468.07,5497825.56755,0 +1620464400000,29.733,29.765,29.003,29.500,333055.48,1620467999999,9806407.39675,25252,146520.00,4317519.48313,0 +1620468000000,29.502,29.653,28.943,29.293,308223.57,1620471599999,9040684.05742,24589,123604.49,3625826.26205,0 +1620471600000,29.306,29.547,28.845,28.878,324433.12,1620475199999,9466740.13571,22820,139830.33,4082354.81099,0 +1620475200000,28.887,29.066,28.263,28.742,284867.57,1620478799999,8173226.91968,21958,120152.13,3450761.59567,0 +1620478800000,28.745,28.808,28.100,28.294,303294.59,1620482399999,8610864.32204,21759,135578.23,3851884.29000,0 +1620482400000,28.291,28.592,27.878,28.413,407426.07,1620485999999,11473235.44260,23242,200967.40,5662018.59311,0 +1620486000000,28.407,28.481,27.126,27.372,451603.15,1620489599999,12529956.49671,29814,194954.36,5415062.73005,0 +1620489600000,27.369,28.101,27.151,27.212,389439.75,1620493199999,10771216.85943,25348,193191.12,5344916.67678,0 +1620493200000,27.212,27.810,26.896,27.736,313401.81,1620496799999,8569246.13641,21444,148016.08,4051311.54345,0 +1620496800000,27.734,28.531,27.734,28.226,249242.75,1620500399999,7003553.81448,17673,127744.22,3590365.29213,0 +1620500400000,28.222,28.373,27.912,28.190,163953.54,1620503999999,4611113.29733,12056,69058.31,1943042.53331,0 +1620504000000,28.182,28.587,28.040,28.374,163778.10,1620507599999,4633014.97596,12895,73403.99,2075631.82687,0 +1620507600000,28.378,28.681,27.985,28.669,267713.58,1620511199999,7579480.65330,15815,134712.98,3815252.65568,0 +1620511200000,28.663,28.963,28.000,28.800,373390.76,1620514799999,10644801.10099,24291,167228.32,4771472.00179,0 +1620514800000,28.806,29.560,28.593,29.528,437016.12,1620518399999,12709378.59417,29795,207565.52,6036081.49239,0 +1620518400000,29.528,30.040,28.756,28.852,528623.60,1620521999999,15532717.11265,40650,260776.67,7664370.96619,0 +1620522000000,28.856,28.890,28.148,28.228,289249.24,1620525599999,8234348.39663,20813,138003.10,3930109.24893,0 +1620525600000,28.234,28.459,28.001,28.244,126741.05,1620529199999,3573628.01819,11668,63660.67,1795088.12648,0 +1620529200000,28.244,28.413,27.200,27.320,238436.37,1620532799999,6635314.65102,19284,97709.09,2718607.20754,0 +1620532800000,27.304,27.698,26.354,27.479,448239.17,1620536399999,12138663.66008,33616,211103.23,5725542.95679,0 +1620536400000,27.474,27.720,27.220,27.467,196787.72,1620539999999,5410459.44206,15597,92796.08,2551672.05875,0 +1620540000000,27.468,27.875,27.422,27.771,138148.45,1620543599999,3824138.59730,11196,72415.76,2004730.45023,0 +1620543600000,27.776,27.963,27.455,27.575,212549.29,1620547199999,5888406.25179,13625,85046.21,2358861.86212,0 +1620547200000,27.580,28.187,27.342,27.979,207000.17,1620550799999,5763277.19160,15928,108602.26,3025521.28373,0 +1620550800000,27.979,28.365,27.313,27.798,217737.65,1620554399999,6069419.58883,20048,95895.01,2677159.83215,0 +1620554400000,27.800,28.075,27.226,28.023,156485.04,1620557999999,4316885.42138,16514,73093.16,2017331.76699,0 +1620558000000,28.022,28.400,27.636,27.657,278940.86,1620561599999,7818754.53150,24585,155605.88,4362577.87651,0 +1620561600000,27.655,27.735,26.830,26.932,435071.83,1620565199999,11862222.78461,28166,206460.41,5630969.09542,0 +1620565200000,26.928,28.026,26.911,27.889,203864.55,1620568799999,5605923.33599,16293,106908.58,2940569.08619,0 +1620568800000,27.888,28.633,27.773,28.410,322857.60,1620572399999,9117556.77664,28515,153483.18,4335683.17529,0 +1620572400000,28.390,28.829,28.231,28.283,315495.52,1620575999999,9000499.14273,22558,145575.29,4155928.64442,0 +1620576000000,28.282,28.439,27.817,28.156,291820.60,1620579599999,8198384.10345,17744,130119.90,3656673.98638,0 +1620579600000,28.139,28.215,27.723,27.839,203506.96,1620583199999,5688110.69101,12373,97510.04,2726614.97591,0 +1620583200000,27.845,28.013,27.458,27.494,221659.38,1620586799999,6140163.98245,16044,101455.85,2812016.80840,0 +1620586800000,27.499,27.612,27.000,27.293,303640.84,1620590399999,8288334.99663,21570,150803.82,4117940.09626,0 +1620590400000,27.293,27.490,27.101,27.460,124791.04,1620593999999,3411085.52124,11763,60090.85,1643512.39557,0 +1620594000000,27.459,28.041,27.410,27.561,203589.28,1620597599999,5657203.28155,18006,96282.20,2676394.33363,0 +1620597600000,27.570,28.580,27.550,28.361,301485.21,1620601199999,8501822.75478,26195,145124.95,4094329.08036,0 +1620601200000,28.366,28.968,28.291,28.767,291966.36,1620604799999,8369917.32588,22460,129028.74,3700639.00866,0 +1620604800000,28.765,28.774,28.138,28.234,196885.11,1620608399999,5602290.76719,15774,74778.48,2128549.27502,0 +1620608400000,28.233,29.099,28.077,29.001,321599.46,1620611999999,9207299.99079,22283,162364.52,4648647.16736,0 +1620612000000,29.000,29.397,28.790,28.990,288048.08,1620615599999,8384103.96043,22238,132800.66,3867355.73524,0 +1620615600000,28.978,29.947,28.958,29.693,327481.87,1620619199999,9656311.28073,32083,163084.91,4809817.25045,0 +1620619200000,29.693,29.786,29.149,29.595,164619.38,1620622799999,4844255.90954,14522,68424.21,2014626.99299,0 +1620622800000,29.588,29.642,28.866,29.018,155889.63,1620626399999,4539931.74329,12628,58708.01,1709613.56452,0 +1620626400000,29.021,29.226,28.957,29.095,154073.86,1620629999999,4483658.67797,10971,72834.28,2120597.15527,0 +1620630000000,29.086,29.144,28.692,28.732,179685.37,1620633599999,5189108.65862,13382,76768.05,2217429.58918,0 +1620633600000,28.735,29.273,28.581,29.160,276886.25,1620637199999,7992474.89938,16724,129401.44,3739174.28068,0 +1620637200000,29.154,29.275,28.102,28.381,280217.15,1620640799999,8004241.00970,19036,125696.29,3590723.22968,0 +1620640800000,28.389,28.573,27.614,27.906,252007.68,1620644399999,7075171.29284,17524,100553.93,2821662.99735,0 +1620644400000,27.909,28.111,27.229,27.819,363361.45,1620647999999,10050917.63824,20297,166688.23,4618639.22872,0 +1620648000000,27.814,28.000,27.519,27.639,236857.52,1620651599999,6574958.04997,13618,112877.50,3134739.64787,0 +1620651600000,27.638,27.986,27.401,27.667,180673.95,1620655199999,5001608.54301,12085,90431.47,2507056.91978,0 +1620655200000,27.667,27.700,27.000,27.027,257589.50,1620658799999,7040076.77083,18608,110193.75,3014639.21154,0 +1620658800000,27.047,27.846,26.900,27.752,226227.87,1620662399999,6199796.04138,15000,109591.87,3006141.95299,0 +1620662400000,27.755,27.762,27.228,27.252,180889.42,1620665999999,4971205.76044,12689,75581.74,2077444.52847,0 +1620666000000,27.240,27.381,26.718,26.827,170685.56,1620669599999,4621440.33883,13935,75062.01,2034954.45344,0 +1620669600000,26.821,27.071,26.524,26.734,209319.40,1620673199999,5602877.71287,17129,95866.95,2568173.01892,0 +1620673200000,26.725,27.358,25.012,25.545,601465.90,1620676799999,15730409.90687,40924,232839.41,6104567.60824,0 +1620676800000,25.531,25.911,23.244,25.672,931792.65,1620680399999,23297441.41392,60275,413890.40,10384088.15726,0 +1620680400000,25.678,26.483,25.434,26.376,270194.86,1620683999999,7041487.40384,22010,137531.27,3584132.29996,0 +1620684000000,26.370,26.506,25.194,25.851,345098.78,1620687599999,8878641.98334,24690,172156.83,4427554.77689,0 +1620687600000,25.852,25.852,25.050,25.355,218080.86,1620691199999,5548711.02251,15774,112669.84,2866810.31101,0 +1620691200000,25.360,25.838,24.829,24.875,238054.13,1620694799999,6032422.00042,17979,111476.01,2827954.66995,0 +1620694800000,24.882,25.197,24.434,25.034,245931.88,1620698399999,6114469.10252,18128,121295.56,3016162.46763,0 +1620698400000,25.036,25.154,24.162,24.186,220926.63,1620701999999,5446504.52853,16378,102967.90,2541482.17138,0 +1620702000000,24.180,24.659,23.849,24.504,299467.15,1620705599999,7268759.46972,25897,161119.67,3913002.65450,0 +1620705600000,24.514,25.114,24.342,25.086,160802.86,1620709199999,3994367.62088,13595,84715.62,2103789.25784,0 +1620709200000,25.077,25.199,24.516,24.879,155196.44,1620712799999,3868124.63888,13056,66161.34,1648456.98631,0 +1620712800000,24.882,25.447,24.698,25.293,146761.56,1620716399999,3696459.31355,11961,65623.91,1653448.48965,0 +1620716400000,25.300,25.646,25.160,25.561,130395.45,1620719999999,3308347.51258,11630,64370.67,1634481.85024,0 +1620720000000,25.560,25.749,25.001,25.464,185244.41,1620723599999,4712844.56217,15075,91767.43,2334947.42361,0 +1620723600000,25.466,26.044,25.446,26.044,121834.44,1620727199999,3136686.91885,10956,63958.78,1647273.82407,0 +1620727200000,26.049,26.270,25.815,25.950,161693.08,1620730799999,4213873.69242,13435,74187.24,1934027.67175,0 +1620730800000,25.951,26.086,25.178,25.252,213610.57,1620734399999,5478209.21614,14786,97509.84,2498305.01326,0 +1620734400000,25.263,25.356,24.438,25.089,425862.18,1620737999999,10577384.14323,29126,206775.73,5136722.52603,0 +1620738000000,25.089,25.276,24.557,25.192,278851.02,1620741599999,6963783.84507,19283,134614.45,3362973.99900,0 +1620741600000,25.195,25.800,25.004,25.674,241812.00,1620745199999,6149177.62576,20443,105240.80,2676895.35794,0 +1620745200000,25.667,26.189,25.448,26.112,186027.24,1620748799999,4808653.60041,15198,89580.44,2317068.06184,0 +1620748800000,26.106,26.186,25.554,25.805,234773.47,1620752399999,6063892.43003,14257,105884.95,2734688.44217,0 +1620752400000,25.796,26.378,25.731,26.310,206407.19,1620755999999,5359768.92136,12573,110131.14,2861023.04470,0 +1620756000000,26.323,26.677,26.175,26.462,242717.75,1620759599999,6429566.71221,17126,118677.23,3144697.30699,0 +1620759600000,26.465,26.630,26.286,26.353,106682.32,1620763199999,2817954.06688,8527,50015.04,1321319.21743,0 +1620763200000,26.349,26.574,26.135,26.486,118989.34,1620766799999,3130427.85700,9603,57950.98,1525599.85815,0 +1620766800000,26.482,26.586,25.915,26.014,127560.85,1620770399999,3347334.47135,9492,49919.77,1312128.42332,0 +1620770400000,26.026,26.896,25.950,26.705,250784.60,1620773999999,6616703.55814,16520,133746.62,3529923.21159,0 +1620774000000,26.729,27.073,26.666,26.939,196691.62,1620777599999,5293324.55373,14623,94522.55,2544750.50871,0 +1620777600000,26.933,27.285,26.627,27.258,195293.24,1620781199999,5271683.76895,15787,101609.71,2744161.53681,0 +1620781200000,27.258,27.377,26.990,27.019,107645.48,1620784799999,2925447.88880,9186,48019.77,1305985.86275,0 +1620784800000,27.019,27.571,26.978,27.419,112089.56,1620788399999,3063896.84015,11161,54141.14,1479947.76423,0 +1620788400000,27.418,27.800,27.276,27.771,144861.23,1620791999999,3996294.01235,12829,67699.90,1867638.56696,0 +1620792000000,27.769,27.793,27.123,27.207,142634.29,1620795599999,3908647.77791,9601,55754.82,1528574.37234,0 +1620795600000,27.212,27.502,27.143,27.256,94014.08,1620799199999,2567659.21643,7740,43602.82,1190896.07006,0 +1620799200000,27.284,27.309,26.815,26.961,134520.13,1620802799999,3645162.70234,10078,54923.33,1489632.60192,0 +1620802800000,26.966,27.162,26.790,26.887,89775.99,1620806399999,2423436.44691,7740,41133.13,1110558.61334,0 +1620806400000,26.887,26.982,26.503,26.846,207816.62,1620809999999,5555017.86608,11886,97576.35,2608882.18802,0 +1620810000000,26.847,27.171,26.714,26.955,175595.11,1620813599999,4729720.36287,9151,88410.65,2381548.64473,0 +1620813600000,26.954,26.965,26.175,26.225,228436.20,1620817199999,6043462.23230,15698,92769.80,2454854.20157,0 +1620817200000,26.229,26.704,26.206,26.497,111982.88,1620820799999,2971669.16745,8486,52638.23,1396984.84816,0 +1620820800000,26.499,26.594,25.956,26.231,282968.40,1620824399999,7434515.02630,16612,140432.82,3692390.14093,0 +1620824400000,26.236,26.463,25.500,26.460,302975.24,1620827999999,7866241.01022,18273,139033.44,3613624.70209,0 +1620828000000,26.460,27.647,26.163,27.500,384560.88,1620831599999,10383499.64292,27071,205264.05,5539251.86999,0 +1620831600000,27.492,27.492,25.685,26.288,574446.51,1620835199999,15228266.17930,34575,262156.97,6945867.28500,0 +1620835200000,26.287,26.675,25.184,25.946,393777.64,1620838799999,10182876.09148,27350,181311.57,4694567.53245,0 +1620838800000,25.948,26.150,25.526,25.633,197356.37,1620842399999,5097986.99054,14148,94333.14,2435704.67331,0 +1620842400000,25.646,26.078,24.510,25.363,392996.85,1620845999999,9881282.95066,27516,185133.77,4658337.85978,0 +1620846000000,25.362,25.962,24.757,25.825,257399.06,1620849599999,6575510.33666,18145,125960.77,3219090.87444,0 +1620849600000,25.826,26.195,25.651,26.100,160432.53,1620853199999,4161196.60106,12114,82754.59,2147375.13270,0 +1620853200000,26.099,26.562,26.031,26.507,199363.51,1620856799999,5248292.56345,13098,98022.23,2581337.88233,0 +1620856800000,26.514,26.581,24.300,25.430,545936.91,1620860399999,13709419.92449,37834,256221.57,6426093.43681,0 +1620860400000,25.430,25.430,22.277,22.896,664056.06,1620863999999,15959876.99228,42791,271940.34,6567616.30807,0 +1620864000000,22.940,24.176,21.500,23.922,869773.74,1620867599999,20149646.81152,48566,424366.30,9850460.05685,0 +1620867600000,23.905,24.427,23.676,24.267,264218.46,1620871199999,6373164.27281,18413,134889.42,3256401.74714,0 +1620871200000,24.280,24.473,23.845,24.228,170702.16,1620874799999,4128061.23185,13913,86162.87,2083371.44897,0 +1620874800000,24.214,24.412,23.643,24.395,248323.63,1620878399999,5951839.41877,16092,133672.10,3206079.73166,0 +1620878400000,24.387,24.819,24.049,24.244,183544.37,1620881999999,4487263.46796,15391,88059.37,2153376.71319,0 +1620882000000,24.251,24.946,24.242,24.788,150644.77,1620885599999,3722923.69555,11782,77576.12,1917329.76864,0 +1620885600000,24.788,25.320,24.560,25.237,161332.82,1620889199999,4025956.49698,13850,82170.76,2051712.36716,0 +1620889200000,25.247,25.280,24.618,24.697,199033.59,1620892799999,4955936.48008,12439,97825.22,2436438.42390,0 +1620892800000,24.687,24.871,23.883,23.980,317689.53,1620896399999,7766382.26140,17398,146767.10,3594076.87025,0 +1620896400000,23.980,24.260,22.575,22.968,505790.61,1620899999999,11772757.69670,32432,229680.92,5352303.10204,0 +1620900000000,22.975,23.799,22.638,22.893,375528.65,1620903599999,8738106.62424,23139,187839.83,4372799.78208,0 +1620903600000,22.875,23.645,22.428,23.578,336837.39,1620907199999,7769282.72899,23314,167350.69,3861026.06374,0 +1620907200000,23.578,24.068,23.450,23.982,224015.24,1620910799999,5343555.02207,14621,111315.48,2655262.18944,0 +1620910800000,23.982,24.298,23.622,24.260,261567.08,1620914399999,6288424.35525,15813,123540.47,2972211.99510,0 +1620914400000,24.262,24.411,23.878,23.904,199748.69,1620917999999,4823967.53126,12999,89001.77,2149878.60279,0 +1620918000000,23.903,23.970,23.332,23.595,307031.66,1620921599999,7266458.11890,15840,154873.70,3666333.08131,0 +1620921600000,23.598,24.720,22.805,22.878,616760.16,1620925199999,14718973.45403,39019,298508.05,7134357.57486,0 +1620925200000,22.883,23.233,21.900,22.899,657338.24,1620928799999,14848390.61298,38757,329950.79,7460700.47644,0 +1620928800000,22.916,23.049,22.400,22.407,284104.23,1620932399999,6476991.07040,19190,141071.39,3217530.96035,0 +1620932400000,22.419,23.245,22.419,22.755,179904.94,1620935999999,4126123.32860,13585,90188.04,2068159.15302,0 +1620936000000,22.757,23.434,22.662,23.354,172212.93,1620939599999,3986602.91797,12863,85981.21,1989759.59831,0 +1620939600000,23.351,23.539,23.112,23.229,105351.73,1620943199999,2461132.74320,8809,50912.86,1189460.48855,0 +1620943200000,23.228,23.774,22.891,22.891,183092.15,1620946799999,4279830.66983,13701,85897.43,2007788.61077,0 +1620946800000,22.910,23.596,22.473,23.537,231507.98,1620950399999,5332445.00794,17999,116227.53,2678623.31319,0 +1620950400000,23.543,24.143,23.437,23.949,224832.92,1620953999999,5353149.08784,17047,120831.96,2876771.94029,0 +1620954000000,23.943,24.179,23.748,23.839,168806.01,1620957599999,4042458.75748,11900,81157.14,1944741.05272,0 +1620957600000,23.856,23.898,23.424,23.615,231190.03,1620961199999,5469286.51195,12511,113640.53,2688734.51352,0 +1620961200000,23.616,23.975,23.616,23.804,186661.96,1620964799999,4440230.21274,10471,94730.04,2253508.59425,0 +1620964800000,23.797,24.318,23.621,24.312,243687.57,1620968399999,5843851.67125,16097,129065.36,3095924.75509,0 +1620968400000,24.312,24.571,24.110,24.371,216988.01,1620971999999,5288618.34788,14613,102880.33,2508194.59124,0 +1620972000000,24.371,24.421,23.557,23.782,147444.49,1620975599999,3523978.91960,11989,62274.64,1487758.57241,0 +1620975600000,23.780,24.327,23.776,24.278,192207.27,1620979199999,4642291.62193,11570,92905.44,2244375.10302,0 +1620979200000,24.268,24.762,24.169,24.718,225077.02,1620982799999,5501046.72988,14727,115458.85,2822847.13782,0 +1620982800000,24.718,24.778,24.275,24.607,269068.69,1620986399999,6618382.36078,16177,131739.51,3241585.64042,0 +1620986400000,24.610,24.750,24.453,24.698,192352.39,1620989999999,4734217.15081,10344,96905.06,2386204.96223,0 +1620990000000,24.686,24.870,24.566,24.715,242097.43,1620993599999,5983867.47232,13203,125367.19,3099733.39124,0 +1620993600000,24.715,24.798,24.264,24.344,250085.71,1620997199999,6115867.93606,11888,114641.36,2804440.74528,0 +1620997200000,24.343,24.612,24.104,24.441,242525.75,1621000799999,5911954.04644,12173,118028.37,2878017.12264,0 +1621000800000,24.450,25.112,24.215,24.942,285487.62,1621004399999,7035599.24177,19177,147100.57,3627004.25185,0 +1621004400000,24.941,25.449,24.695,25.221,357491.31,1621007999999,8978064.71272,21635,168354.39,4229925.46982,0 +1621008000000,25.218,25.345,24.780,25.086,215251.23,1621011599999,5399332.17025,13061,105607.24,2650854.30490,0 +1621011600000,25.091,25.440,24.930,24.985,158284.57,1621015199999,3980438.92312,11780,76828.46,1932417.82988,0 +1621015200000,24.985,25.136,24.706,24.904,127908.04,1621018799999,3182569.54988,9208,61657.38,1534786.39177,0 +1621018800000,24.895,25.081,24.428,24.647,152946.10,1621022399999,3782210.79762,12671,75972.08,1880530.37283,0 +1621022400000,24.649,24.937,24.183,24.257,208606.93,1621025999999,5106529.63559,16105,94691.20,2319696.20669,0 +1621026000000,24.261,25.008,24.225,24.882,116541.03,1621029599999,2879527.22424,9465,58279.87,1439449.15617,0 +1621029600000,24.885,25.822,24.866,25.453,354220.12,1621033199999,9026291.68823,26741,160714.15,4094888.26828,0 +1621033200000,25.454,25.897,25.204,25.892,337619.54,1621036799999,8640312.14115,17635,160389.46,4106688.74639,0 +1621036800000,25.892,27.029,25.634,26.702,745484.11,1621040399999,19669999.61070,53060,365511.06,9648870.13970,0 +1621040400000,26.715,27.378,26.611,26.799,460662.95,1621043999999,12450175.64927,30092,217943.87,5895261.95428,0 +1621044000000,26.800,27.701,26.784,27.413,346383.11,1621047599999,9460022.78111,25898,168130.46,4591705.19922,0 +1621047600000,27.406,27.460,26.842,27.329,208862.32,1621051199999,5674820.76170,15708,96764.75,2631089.10076,0 +1621051200000,27.330,27.919,26.634,26.804,362994.11,1621054799999,9927036.26437,30833,160980.64,4405678.69527,0 +1621054800000,26.801,27.314,26.431,27.184,231844.70,1621058399999,6239102.15451,16463,115069.67,3098708.80906,0 +1621058400000,27.191,27.256,26.210,26.580,267156.04,1621061999999,7143723.83206,21518,124473.70,3329629.59723,0 +1621062000000,26.583,27.140,25.853,26.665,378424.45,1621065599999,10018583.08875,29798,193283.69,5124035.93274,0 +1621065600000,26.662,28.480,26.474,27.786,790471.25,1621069199999,21934888.61203,76122,369184.59,10241310.64988,0 +1621069200000,27.780,28.198,27.038,27.438,443461.25,1621072799999,12213009.11749,31076,211983.36,5835553.26858,0 +1621072800000,27.456,27.466,26.020,26.816,466808.00,1621076399999,12419211.91116,36196,208429.75,5546747.83497,0 +1621076400000,26.804,27.908,26.790,27.845,651283.69,1621079999999,17805628.20826,49638,362225.32,9907746.09899,0 +1621080000000,27.842,28.323,27.341,28.219,527519.53,1621083599999,14709971.55468,46792,248577.48,6938494.94347,0 +1621083600000,28.213,28.775,27.589,27.944,784061.80,1621087199999,22100067.81314,63396,362910.41,10241222.34813,0 +1621087200000,27.942,28.500,27.626,27.716,451982.41,1621090799999,12688620.25087,34399,205947.57,5786209.48464,0 +1621090800000,27.718,27.857,27.130,27.452,375610.73,1621094399999,10314428.38633,24981,172858.36,4748456.87820,0 +1621094400000,27.455,27.541,26.139,26.761,580952.69,1621097999999,15496272.61161,40181,268040.63,7152954.18969,0 +1621098000000,26.749,26.826,25.803,25.855,389706.90,1621101599999,10184218.73194,31030,183265.05,4791337.50962,0 +1621101600000,25.855,26.242,25.560,25.832,385723.43,1621105199999,9987429.72724,26741,198122.56,5132718.82077,0 +1621105200000,25.830,25.920,24.750,25.499,525162.56,1621108799999,13255501.70516,40281,247952.15,6262887.66556,0 +1621108800000,25.494,25.790,25.352,25.619,347962.53,1621112399999,8909131.87455,18221,171091.36,4381757.96248,0 +1621112400000,25.613,25.884,25.589,25.796,223837.86,1621115999999,5762914.66397,13551,115607.77,2976914.90009,0 +1621116000000,25.798,25.915,24.991,25.484,353491.23,1621119599999,9009785.95863,24708,184725.82,4708876.36587,0 +1621119600000,25.485,25.560,24.439,24.512,437808.30,1621123199999,10885139.11275,28236,201461.15,5014689.01181,0 +1621123200000,24.522,25.317,24.328,24.889,360407.20,1621126799999,8967059.60205,24101,182195.25,4535794.68672,0 +1621126800000,24.896,25.630,24.893,25.463,210034.25,1621130399999,5327958.77560,15349,109198.58,2770443.98888,0 +1621130400000,25.472,25.646,25.243,25.614,153028.25,1621133999999,3891816.61922,11594,73022.12,1857542.74501,0 +1621134000000,25.614,25.698,25.155,25.471,124465.05,1621137599999,3162221.91923,10270,50569.56,1284549.35662,0 +1621137600000,25.467,25.839,25.381,25.436,241084.23,1621141199999,6174791.85500,13473,110914.40,2842454.39562,0 +1621141200000,25.444,25.807,25.432,25.719,116376.42,1621144799999,2982467.68445,9873,52503.84,1345533.81317,0 +1621144800000,25.721,26.251,25.718,26.152,228418.99,1621148399999,5941577.80443,14462,120618.96,3138377.40719,0 +1621148400000,26.161,26.378,25.902,26.169,243504.94,1621151999999,6365490.38509,15188,111632.47,2919699.00478,0 +1621152000000,26.179,26.472,25.923,26.013,288841.77,1621155599999,7562445.37121,17027,139432.95,3652010.10638,0 +1621155600000,26.007,26.594,26.004,26.540,229715.72,1621159199999,6055131.27369,13731,115927.61,3057162.26105,0 +1621159200000,26.546,26.676,26.274,26.418,223652.26,1621162799999,5919685.85682,14103,102464.21,2714253.56285,0 +1621162800000,26.421,26.491,25.969,26.045,208018.43,1621166399999,5457321.60517,11843,101131.41,2653198.89671,0 +1621166400000,26.056,26.193,25.526,25.585,236503.73,1621169999999,6123767.62470,15051,97378.20,2524965.34611,0 +1621170000000,25.585,25.923,25.561,25.872,143255.71,1621173599999,3696627.90498,11834,71770.46,1852598.80867,0 +1621173600000,25.878,26.126,25.291,25.481,213205.46,1621177199999,5477393.99583,17711,97025.62,2495794.06425,0 +1621177200000,25.477,25.505,24.875,24.922,193920.85,1621180799999,4872056.28752,16727,89209.82,2241188.47790,0 +1621180800000,24.907,25.338,24.411,24.670,333331.79,1621184399999,8251161.53355,23323,165809.25,4105158.03405,0 +1621184400000,24.653,24.792,23.890,24.518,291470.91,1621187999999,7084321.43914,23049,125788.69,3061674.56890,0 +1621188000000,24.509,24.741,23.630,23.720,293982.62,1621191599999,7107812.07448,25872,137654.58,3333369.12757,0 +1621191600000,23.706,24.023,22.916,23.430,444458.40,1621195199999,10440837.84088,35594,202738.56,4768314.18085,0 +1621195200000,23.433,23.861,22.800,22.866,409554.00,1621198799999,9501701.42965,29601,196764.33,4571863.01815,0 +1621198800000,22.867,23.911,22.800,23.725,240948.38,1621202399999,5630540.03764,17338,126511.60,2956246.54189,0 +1621202400000,23.728,24.271,23.705,24.028,200702.40,1621205999999,4831484.52431,16230,105936.37,2551073.04832,0 +1621206000000,24.036,24.391,23.816,24.274,226417.07,1621209599999,5463821.80860,14421,110633.04,2672130.17506,0 +1621209600000,24.264,24.272,23.417,23.522,300182.43,1621213199999,7165666.37294,17431,130345.34,3112099.21354,0 +1621213200000,23.522,23.566,22.682,22.865,262650.57,1621216799999,6065527.61940,21691,126858.75,2930407.59359,0 +1621216800000,22.870,23.189,22.600,22.695,147355.16,1621220399999,3368636.87527,14026,70916.80,1621641.50696,0 +1621220400000,22.676,22.878,21.983,22.112,338713.96,1621223999999,7565857.02590,26539,149028.60,3332327.23169,0 +1621224000000,22.076,22.760,21.338,22.729,381520.54,1621227599999,8457847.87318,26346,175582.39,3905737.03440,0 +1621227600000,22.728,22.781,21.701,22.645,224771.65,1621231199999,4996669.45584,17336,111984.90,2489840.65358,0 +1621231200000,22.624,23.260,22.453,22.858,427698.45,1621234799999,9797783.39826,24202,196666.58,4508014.16455,0 +1621234800000,22.863,23.600,22.831,23.423,220404.48,1621238399999,5123936.70568,14303,122143.01,2840642.81717,0 +1621238400000,23.420,23.696,23.308,23.506,282176.11,1621241999999,6644219.57300,16123,141816.06,3340625.32119,0 +1621242000000,23.504,23.655,23.207,23.478,231673.79,1621245599999,5427272.55123,11858,115903.51,2717610.17267,0 +1621245600000,23.482,23.810,23.011,23.163,295720.71,1621249199999,6948570.00722,16099,143392.31,3370641.31946,0 +1621249200000,23.161,23.800,23.070,23.681,238683.83,1621252799999,5605784.07243,13563,118526.24,2785749.14361,0 +1621252800000,23.696,23.851,23.300,23.577,150004.53,1621256399999,3545195.88744,11411,68651.98,1623024.26064,0 +1621256400000,23.579,23.788,23.071,23.333,132092.27,1621259999999,3084311.38251,11734,58696.33,1370558.18348,0 +1621260000000,23.334,23.405,22.529,22.856,201352.49,1621263599999,4607555.70155,14397,101842.72,2330432.02610,0 +1621263600000,22.857,23.026,21.916,22.027,264363.45,1621267199999,5908725.65952,18584,122612.36,2741241.78551,0 +1621267200000,22.024,22.430,21.634,21.690,391612.54,1621270799999,8616245.37728,23163,197974.77,4358776.28958,0 +1621270800000,21.691,21.986,21.102,21.562,359635.65,1621274399999,7752601.39123,25834,185289.84,3995959.00996,0 +1621274400000,21.551,22.322,21.283,22.223,278703.87,1621277999999,6115641.10234,16936,147569.38,3238479.37106,0 +1621278000000,22.229,22.345,21.935,22.193,321749.23,1621281599999,7123633.26153,16196,150281.95,3328829.61055,0 +1621281600000,22.198,22.376,21.965,22.318,304658.16,1621285199999,6753571.37098,15443,154192.23,3419666.77272,0 +1621285200000,22.317,22.346,21.409,21.557,279728.78,1621288799999,6130404.35967,14788,138723.59,3039969.01862,0 +1621288800000,21.551,21.814,20.751,20.955,404079.74,1621292399999,8546504.09273,33645,178600.98,3773510.88812,0 +1621292400000,20.953,21.325,20.663,21.116,297964.68,1621295999999,6273923.01862,18040,149296.46,3145871.67340,0 +1621296000000,21.119,21.730,20.813,21.601,328881.46,1621299599999,7044374.13185,18868,164329.20,3521201.00238,0 +1621299600000,21.604,22.013,21.446,21.976,235870.23,1621303199999,5129425.99004,14448,122621.83,2668071.07340,0 +1621303200000,21.969,22.017,21.657,21.965,163997.91,1621306799999,3582510.62965,10723,81344.05,1777219.89990,0 +1621306800000,21.977,22.408,21.920,22.050,295347.48,1621310399999,6538079.46033,16302,146600.51,3246889.05979,0 +1621310400000,22.042,22.950,22.024,22.904,325490.11,1621313999999,7318933.61062,18281,157975.87,3551858.06010,0 +1621314000000,22.921,23.060,22.692,22.913,242006.91,1621317599999,5534347.45895,15151,107862.87,2467919.68804,0 +1621317600000,22.910,23.100,22.500,22.564,255197.06,1621321199999,5826566.23261,15688,116863.57,2671171.02682,0 +1621321200000,22.563,22.789,22.437,22.566,229715.04,1621324799999,5195279.72691,12050,108185.28,2447816.62041,0 +1621324800000,22.566,22.805,22.275,22.470,327064.73,1621328399999,7362116.62998,19681,150103.06,3381054.78707,0 +1621328400000,22.473,22.585,22.275,22.378,206689.15,1621331999999,4634019.59451,11865,96788.87,2170781.91918,0 +1621332000000,22.377,22.856,22.192,22.669,248977.97,1621335599999,5627798.16532,13444,128425.03,2904254.67313,0 +1621335600000,22.667,23.283,22.630,22.940,303286.56,1621339199999,6964884.69797,17575,151016.92,3468652.69527,0 +1621339200000,22.953,23.020,21.724,22.024,473648.54,1621342799999,10605483.66933,24152,203972.80,4570168.30300,0 +1621342800000,22.038,22.198,21.425,21.771,497457.36,1621346399999,10858914.95855,24225,229764.62,5019353.99288,0 +1621346400000,21.760,21.773,21.125,21.570,351352.63,1621349999999,7529388.95776,26765,165209.27,3542124.54481,0 +1621350000000,21.563,22.041,21.229,21.891,269356.70,1621353599999,5873126.39181,17269,126257.89,2753407.50276,0 +1621353600000,21.888,22.997,21.520,22.969,398104.72,1621357199999,8857643.90337,28096,190375.17,4241288.33006,0 +1621357200000,22.959,23.117,22.667,22.796,256059.53,1621360799999,5858190.31940,18093,112361.69,2571962.43497,0 +1621360800000,22.794,22.796,21.959,22.236,252551.54,1621364399999,5625291.58767,18887,108481.69,2416383.22312,0 +1621364400000,22.226,22.680,22.002,22.614,147885.34,1621367999999,3303055.86711,14339,73652.76,1644308.99358,0 +1621368000000,22.612,23.352,22.435,23.332,220665.83,1621371599999,5075494.52026,19699,114933.45,2646074.97250,0 +1621371600000,23.334,23.413,22.784,23.088,132350.86,1621375199999,3060099.28248,12574,57125.57,1321684.68990,0 +1621375200000,23.083,23.284,22.676,22.741,178682.70,1621378799999,4112462.05180,15142,82698.70,1904237.87156,0 +1621378800000,22.740,22.979,22.326,22.837,247059.80,1621382399999,5589093.71608,18652,120303.86,2721394.38107,0 +1621382400000,22.848,23.514,22.602,22.786,297298.44,1621385999999,6876842.36819,24635,145011.70,3354675.71398,0 +1621386000000,22.781,22.781,21.200,21.521,401349.97,1621389599999,8751610.48268,29688,185347.17,4043023.79325,0 +1621389600000,21.508,21.883,21.000,21.038,336842.32,1621393199999,7266476.22608,21460,148922.68,3218502.40988,0 +1621393200000,21.040,21.390,20.729,20.858,307895.95,1621396799999,6464885.62531,20506,147630.80,3100889.87389,0 +1621396800000,20.850,21.073,18.594,19.311,797223.33,1621400399999,15696940.61924,48944,341341.25,6716695.80591,0 +1621400400000,19.302,20.016,19.251,19.491,522113.65,1621403999999,10257347.70412,33262,268209.47,5267619.32108,0 +1621404000000,19.499,19.918,19.319,19.494,270034.26,1621407599999,5311006.40183,16573,141964.08,2793865.31886,0 +1621407600000,19.494,20.046,18.701,19.791,398631.21,1621411199999,7762542.90274,24558,195752.25,3812693.82302,0 +1621411200000,19.790,19.977,19.427,19.777,340495.98,1621414799999,6717384.75490,19435,177572.12,3504946.82569,0 +1621414800000,19.775,19.965,19.387,19.728,208340.34,1621418399999,4102985.80719,13093,109396.13,2155659.88229,0 +1621418400000,19.732,19.814,18.544,19.027,453729.54,1621421999999,8638736.78307,29005,214246.06,4083746.09269,0 +1621422000000,19.025,19.129,15.753,17.217,1198392.36,1621425599999,20728240.04226,59713,502769.51,8690493.82807,0 +1621425600000,17.207,17.621,9.640,11.815,1475500.38,1621429199999,21196164.13882,65905,584002.22,8543871.07744,0 +1621429200000,11.738,12.727,8.737,12.317,536080.65,1621432799999,5737726.72045,37037,196432.92,2141037.82660,0 +1621432800000,12.372,14.642,12.033,14.609,832538.85,1621436399999,11591907.70638,36233,442432.72,6170824.55008,0 +1621436400000,14.598,15.491,13.758,15.249,1202491.01,1621439999999,17439623.71055,48097,615157.98,8927917.34730,0 +1621440000000,15.281,16.330,14.306,16.235,1150995.51,1621443599999,17660336.41515,55472,581348.09,8919650.30431,0 +1621443600000,16.210,16.830,15.671,15.850,988016.22,1621447199999,16009099.06454,51942,466544.29,7573047.44518,0 +1621447200000,15.834,16.415,14.768,15.036,607731.76,1621450799999,9369496.76213,36673,301270.80,4644602.90767,0 +1621450800000,15.041,15.424,14.786,15.091,516257.62,1621454399999,7790944.66375,32011,259161.20,3911677.77693,0 +1621454400000,15.090,15.599,14.537,14.587,450172.67,1621457999999,6804977.92522,28481,222763.89,3370361.51824,0 +1621458000000,14.591,14.876,13.827,14.696,420514.63,1621461599999,6029166.56982,24321,218387.46,3133463.51688,0 +1621461600000,14.682,15.770,14.508,15.254,432894.38,1621465199999,6578989.24303,29714,201300.00,3058458.23492,0 +1621465200000,15.261,15.392,13.703,13.769,626611.32,1621468799999,9151679.47926,37264,308896.88,4510133.07995,0 +1621468800000,13.769,14.493,12.158,12.685,954847.46,1621472399999,12906953.08557,45991,444036.56,6008019.92651,0 +1621472400000,12.700,13.626,12.425,13.311,707757.40,1621475999999,9337626.62425,35924,366613.26,4835014.45922,0 +1621476000000,13.309,14.183,13.226,14.062,651539.03,1621479599999,8977371.94733,32188,322055.66,4437528.82134,0 +1621479600000,14.063,14.375,13.858,14.370,623657.54,1621483199999,8774233.02944,29887,334884.82,4712620.32401,0 +1621483200000,14.354,14.776,14.247,14.480,498405.97,1621486799999,7215225.41181,27326,235900.30,3414491.28507,0 +1621486800000,14.477,14.901,14.420,14.884,383848.77,1621490399999,5627107.52685,22037,190323.73,2790338.32706,0 +1621490400000,14.886,15.548,14.847,15.142,512771.71,1621493999999,7757226.15676,28474,256083.61,3874557.07756,0 +1621494000000,15.152,16.050,15.141,15.474,419229.59,1621497599999,6545426.88639,24878,210438.63,3287604.32986,0 +1621497600000,15.474,15.719,15.075,15.448,272761.72,1621501199999,4201502.51490,15499,124943.26,1924910.02598,0 +1621501200000,15.449,15.630,14.735,15.126,593078.45,1621504799999,8980692.15640,27890,294333.05,4460444.05598,0 +1621504800000,15.130,15.478,14.928,15.439,422667.44,1621508399999,6413534.46334,23293,216275.88,3282378.23905,0 +1621508400000,15.439,15.828,15.142,15.667,431904.50,1621511999999,6689583.91964,25329,214640.04,3323053.81458,0 +1621512000000,15.668,16.827,15.400,16.664,457189.78,1621515599999,7406603.35159,27616,232312.85,3763186.67393,0 +1621515600000,16.661,17.333,16.403,16.699,554422.81,1621519199999,9357711.53390,30793,282440.21,4769484.94803,0 +1621519200000,16.721,17.047,16.463,16.756,367453.06,1621522799999,6181713.62928,24699,170228.59,2864535.78828,0 +1621522800000,16.759,17.269,16.499,16.721,358534.01,1621526399999,6066396.74043,21459,174007.47,2944359.66005,0 +1621526400000,16.724,16.769,15.138,15.825,927938.92,1621529999999,14600506.82203,42892,432647.35,6811902.37008,0 +1621530000000,15.827,16.301,15.513,16.253,403364.21,1621533599999,6425630.15148,25488,201118.49,3203594.08667,0 +1621533600000,16.248,16.338,15.961,16.174,346959.37,1621537199999,5612364.88657,21023,172648.80,2793777.74967,0 +1621537200000,16.174,16.591,15.895,16.299,307639.37,1621540799999,5008129.85175,20538,153370.78,2496393.83227,0 +1621540800000,16.300,16.517,15.975,16.064,189433.88,1621544399999,3076202.05990,13679,93851.29,1523564.46954,0 +1621544400000,16.063,16.939,15.913,16.861,180827.75,1621547999999,2975611.24635,12495,86197.22,1419894.79500,0 +1621548000000,16.858,16.873,15.975,16.669,309044.47,1621551599999,5080307.49712,20124,153822.48,2525660.81629,0 +1621551600000,16.679,17.000,16.326,16.916,358467.97,1621555199999,5957910.86273,24746,186467.05,3100534.10780,0 +1621555200000,16.912,17.395,16.857,17.333,380624.14,1621558799999,6546267.20192,24776,181776.42,3127610.43116,0 +1621558800000,17.340,17.543,17.113,17.382,187144.51,1621562399999,3244834.01634,15053,97669.58,1694613.96205,0 +1621562400000,17.379,17.442,16.917,16.991,175489.50,1621565999999,3008316.34880,13987,87138.82,1493813.40321,0 +1621566000000,16.988,17.098,16.754,16.853,258617.35,1621569599999,4374830.13519,17464,148011.77,2504358.82282,0 +1621569600000,16.850,17.022,16.228,16.435,284815.11,1621573199999,4726007.17979,18472,125994.95,2091656.89462,0 +1621573200000,16.445,16.593,16.109,16.297,286705.66,1621576799999,4686252.35680,16785,143762.46,2349958.21951,0 +1621576800000,16.302,16.580,15.899,16.498,291686.88,1621580399999,4731139.94290,16381,155319.82,2519576.55857,0 +1621580400000,16.492,16.498,15.818,15.975,292238.57,1621583999999,4700313.00912,17888,146382.35,2354199.78491,0 +1621584000000,15.972,16.061,15.516,15.905,342162.84,1621587599999,5414580.84800,20231,183219.69,2899884.17053,0 +1621587600000,15.915,16.442,15.906,16.341,223160.33,1621591199999,3621698.43908,14386,114511.67,1857888.19733,0 +1621591200000,16.347,16.423,15.995,16.019,223725.21,1621594799999,3631868.12359,14543,114246.68,1855620.81231,0 +1621594800000,16.019,16.138,15.621,15.874,290555.03,1621598399999,4591600.16069,16709,130665.31,2064610.80570,0 +1621598400000,15.872,16.104,15.580,15.594,211559.83,1621601999999,3348994.22476,14227,106185.13,1680620.75970,0 +1621602000000,15.593,16.170,15.524,16.136,171187.08,1621605599999,2710713.38887,11667,91411.20,1445709.45828,0 +1621605600000,16.139,16.211,13.593,14.293,973083.44,1621609199999,14286639.78015,44727,453068.76,6633989.27802,0 +1621609200000,14.283,14.533,13.401,13.572,718983.14,1621612799999,10120135.15595,33759,340376.16,4797366.89522,0 +1621612800000,13.591,14.150,13.215,13.481,900231.84,1621616399999,12328280.74325,38460,449162.79,6154459.03897,0 +1621616400000,13.486,13.670,13.161,13.652,601639.94,1621619999999,8075416.14488,25286,305158.46,4097059.29936,0 +1621620000000,13.658,13.658,12.788,13.423,567856.66,1621623599999,7489661.33529,26144,296001.69,3900351.88035,0 +1621623600000,13.422,13.443,12.506,12.815,680963.75,1621627199999,8805981.93312,32661,340059.94,4401379.66408,0 +1621627200000,12.826,13.004,12.230,12.275,851324.30,1621630799999,10757728.11218,38404,426543.84,5395462.12874,0 +1621630800000,12.270,13.241,11.354,13.228,743678.55,1621634399999,9105518.58042,36009,377444.77,4630059.03824,0 +1621634400000,13.217,13.355,12.876,13.079,461696.61,1621637999999,6045796.04929,25807,226578.57,2968114.78384,0 +1621638000000,13.076,13.572,12.879,13.554,506190.05,1621641599999,6727780.20581,27426,251096.37,3336734.12050,0 +1621641600000,13.553,13.616,12.912,13.494,469971.72,1621645199999,6220525.01375,24206,228039.62,3018618.21477,0 +1621645200000,13.488,13.637,13.167,13.311,277429.66,1621648799999,3719760.10997,16076,128435.77,1722812.76202,0 +1621648800000,13.313,13.669,12.867,12.904,273288.34,1621652399999,3634110.94377,16889,139328.79,1854164.51398,0 +1621652400000,12.905,13.085,12.554,12.752,369095.02,1621655999999,4709905.43014,20989,182684.78,2331170.61935,0 +1621656000000,12.762,12.894,12.004,12.256,431907.39,1621659599999,5366631.99752,24560,219238.19,2725270.86603,0 +1621659600000,12.258,12.375,11.518,12.100,693137.00,1621663199999,8308496.69704,30200,342855.05,4109304.24862,0 +1621663200000,12.106,12.181,11.436,11.998,566576.39,1621666799999,6680210.79154,26737,288076.26,3399634.74352,0 +1621666800000,11.994,12.130,11.503,12.033,290800.65,1621670399999,3434547.93953,13911,150448.04,1777902.64680,0 +1621670400000,12.029,12.598,12.008,12.457,267701.99,1621673999999,3311863.07327,13160,129970.97,1607524.80739,0 +1621674000000,12.464,12.696,12.183,12.532,223176.86,1621677599999,2778318.40502,11399,108531.46,1351080.14211,0 +1621677600000,12.539,13.235,12.310,13.150,318919.31,1621681199999,4078452.89152,15534,161630.01,2067779.31351,0 +1621681200000,13.143,13.216,12.803,12.999,234048.33,1621684799999,3038136.22823,11833,107487.67,1395375.35367,0 +1621684800000,12.997,13.255,12.768,12.938,243806.77,1621688399999,3174858.13828,13459,118035.74,1537230.78778,0 +1621688400000,12.940,13.592,12.929,13.146,301773.81,1621691999999,4010526.53273,14452,161896.84,2150853.30839,0 +1621692000000,13.146,13.306,12.632,12.820,283978.50,1621695599999,3667896.14845,13714,125077.31,1614886.52760,0 +1621695600000,12.817,13.045,12.479,12.949,282674.83,1621699199999,3609547.82049,14054,132309.96,1691250.54481,0 +1621699200000,12.952,13.062,12.657,12.739,211045.41,1621702799999,2717723.61471,11456,101980.24,1313527.67112,0 +1621702800000,12.741,12.887,12.282,12.405,235959.82,1621706399999,2943352.23034,12103,120337.54,1500098.04846,0 +1621706400000,12.403,12.548,12.234,12.505,190351.61,1621709999999,2364890.12480,9231,94977.69,1180275.15012,0 +1621710000000,12.500,12.628,12.082,12.105,198723.65,1621713599999,2460339.91912,9958,93598.29,1158649.54052,0 +1621713600000,12.106,12.780,12.098,12.691,180636.45,1621717199999,2261257.70867,9244,86458.34,1083585.03728,0 +1621717200000,12.682,12.825,12.551,12.786,84238.11,1621720799999,1068741.48793,5419,43861.15,556623.46877,0 +1621720800000,12.784,12.854,12.322,12.443,138212.85,1621724399999,1732455.65331,7936,67130.52,840623.70164,0 +1621724400000,12.442,12.739,12.176,12.223,192029.41,1621727999999,2385737.96989,9822,102854.98,1276664.08574,0 +1621728000000,12.229,13.006,11.898,12.984,423593.39,1621731599999,5282939.36332,18762,212187.02,2655670.73710,0 +1621731600000,12.985,13.083,12.798,12.818,150385.94,1621735199999,1948080.21382,8459,72302.55,937112.42187,0 +1621735200000,12.819,12.908,12.492,12.635,117755.35,1621738799999,1490780.19377,7753,62153.63,786822.69722,0 +1621738800000,12.627,13.031,12.565,12.939,120723.99,1621742399999,1545483.42991,8396,61381.00,785172.65797,0 +1621742400000,12.939,12.939,12.630,12.744,119397.98,1621745999999,1524305.99516,7847,63156.76,806390.15214,0 +1621746000000,12.741,12.741,12.327,12.498,127460.62,1621749599999,1591287.48982,8020,61531.06,768148.39765,0 +1621749600000,12.491,12.635,11.925,12.134,239468.72,1621753199999,2925007.90814,13215,106782.73,1305849.30485,0 +1621753200000,12.137,12.253,11.510,11.739,322339.47,1621756799999,3815143.88067,17524,152752.87,1811066.56364,0 +1621756800000,11.746,11.746,10.345,10.753,748047.95,1621760399999,8286497.00254,33069,351606.45,3897424.60399,0 +1621760400000,10.765,10.992,10.295,10.402,558296.12,1621763999999,5944215.74560,25311,274034.22,2920922.48700,0 +1621764000000,10.403,11.092,10.371,10.699,238766.04,1621767599999,2588850.49904,12859,124178.20,1346677.66706,0 +1621767600000,10.695,10.918,10.433,10.460,379726.11,1621771199999,4044403.08680,14908,211164.94,2249441.67023,0 +1621771200000,10.464,10.558,9.245,9.474,931822.11,1621774799999,9146905.76847,34816,444697.87,4364731.56436,0 +1621774800000,9.469,9.636,9.004,9.576,732824.11,1621778399999,6824645.41545,29222,377589.08,3518279.69739,0 +1621778400000,9.575,9.944,9.214,9.695,648770.92,1621781999999,6246332.28740,21186,338166.25,3257464.55531,0 +1621782000000,9.695,9.709,9.185,9.318,381564.50,1621785599999,3608668.07801,14802,195769.34,1851000.65451,0 +1621785600000,9.307,9.635,8.476,9.336,1200680.64,1621789199999,10698351.39230,40439,584617.78,5210381.09837,0 +1621789200000,9.333,10.240,9.285,9.755,843697.44,1621792799999,8344854.67387,30636,421505.52,4170544.04199,0 +1621792800000,9.762,10.021,9.354,9.930,536664.16,1621796399999,5213056.13168,20197,252066.20,2449256.91530,0 +1621796400000,9.919,10.434,9.765,10.320,487447.49,1621799999999,4955950.64935,22489,254182.62,2588695.77615,0 +1621800000000,10.317,11.970,10.297,11.518,1046946.32,1621803599999,11812701.11752,42020,549971.46,6195900.95626,0 +1621803600000,11.504,12.259,11.312,11.915,639369.27,1621807199999,7516627.40999,27180,283407.51,3332762.18077,0 +1621807200000,11.927,12.122,11.379,11.511,665515.01,1621810799999,7822693.49861,27480,306060.33,3598790.12452,0 +1621810800000,11.508,11.867,11.415,11.634,461221.67,1621814399999,5376068.48003,19015,204105.47,2379981.13969,0 +1621814400000,11.638,12.072,11.477,11.594,482182.06,1621817999999,5684532.84850,19307,243473.40,2871220.74485,0 +1621818000000,11.582,11.699,11.044,11.550,389564.15,1621821599999,4453169.58078,17483,210445.21,2406664.18824,0 +1621821600000,11.556,11.778,11.358,11.684,254272.56,1621825199999,2946769.13916,14986,124412.18,1441581.73480,0 +1621825200000,11.681,12.045,11.612,11.645,241643.92,1621828799999,2857477.90264,13964,121277.60,1434144.74982,0 +1621828800000,11.664,11.903,11.372,11.678,305465.86,1621832399999,3558203.73275,15440,159661.80,1860210.68949,0 +1621832400000,11.678,12.199,11.673,11.950,305334.38,1621835999999,3647181.71921,15277,146211.74,1746183.48621,0 +1621836000000,11.952,11.987,11.682,11.874,923170.54,1621839599999,10942623.87690,31858,462464.47,5486445.89333,0 +1621839600000,11.886,12.907,11.886,12.822,899231.46,1621843199999,11131744.67133,33911,460433.93,5699046.02853,0 +1621843200000,12.822,13.072,12.494,12.721,355763.96,1621846799999,4535353.94696,17916,167126.54,2132944.35656,0 +1621846800000,12.713,12.713,12.212,12.223,291166.70,1621850399999,3619905.06674,13185,129503.07,1612756.65838,0 +1621850400000,12.228,12.776,12.228,12.766,334402.28,1621853999999,4183295.58466,16122,164741.02,2061334.24408,0 +1621854000000,12.766,13.455,12.708,13.079,437882.14,1621857599999,5718055.04298,21272,207419.17,2707950.46364,0 +1621857600000,13.074,13.711,12.962,13.281,675346.56,1621861199999,9016122.77758,28786,343960.76,4594462.93128,0 +1621861200000,13.288,13.412,12.862,12.937,394796.11,1621864799999,5176002.05301,17230,188209.58,2468749.11633,0 +1621864800000,12.945,13.674,12.945,13.507,276636.52,1621868399999,3678095.71145,15075,144271.11,1919380.03427,0 +1621868400000,13.511,13.847,13.349,13.568,295572.85,1621871999999,4029218.76841,15795,145995.93,1990334.86665,0 +1621872000000,13.565,13.748,12.869,13.124,378392.60,1621875599999,4992272.85809,17839,184786.01,2443311.71009,0 +1621875600000,13.121,13.387,12.952,13.332,187928.12,1621879199999,2473525.67730,10853,94820.89,1248961.36261,0 +1621879200000,13.338,13.750,13.184,13.703,186762.79,1621882799999,2521417.93385,11409,94863.93,1281206.77997,0 +1621882800000,13.703,14.287,13.410,14.185,358531.17,1621886399999,4965373.46484,21364,179213.43,2483426.83254,0 +1621886400000,14.190,14.348,13.893,14.293,242454.56,1621889999999,3427215.18192,15078,122339.61,1729483.91919,0 +1621890000000,14.285,14.381,13.674,13.767,204906.06,1621893599999,2888173.52499,13657,95977.19,1353373.10842,0 +1621893600000,13.767,14.137,13.578,13.856,298448.48,1621897199999,4126094.74549,17884,150368.67,2079781.02563,0 +1621897200000,13.855,14.534,13.761,14.532,275001.94,1621900799999,3869663.80066,18470,139202.65,1958944.06734,0 +1621900800000,14.521,14.952,14.284,14.532,491381.96,1621904399999,7226742.36020,29044,237122.15,3488590.10696,0 +1621904400000,14.536,14.854,14.057,14.331,315253.18,1621907999999,4543755.49941,21023,161956.40,2334253.56964,0 +1621908000000,14.323,14.590,13.950,14.123,371031.03,1621911599999,5298648.71225,22370,181544.39,2591712.06078,0 +1621911600000,14.124,14.128,13.615,14.097,428399.57,1621915199999,5947425.99427,24763,215015.32,2985258.05552,0 +1621915200000,14.104,14.285,13.617,14.124,390009.59,1621918799999,5451812.17504,21185,195590.25,2733485.38088,0 +1621918800000,14.123,14.191,13.601,14.001,276562.81,1621922399999,3837694.98223,16464,133673.15,1853882.41110,0 +1621922400000,14.004,14.480,13.825,14.343,256206.62,1621925999999,3640967.72810,15831,132786.85,1886619.33216,0 +1621926000000,14.341,14.500,14.075,14.431,228978.19,1621929599999,3274841.44180,14304,110842.07,1586230.47826,0 +1621929600000,14.441,14.496,13.778,13.949,259796.41,1621933199999,3664080.47067,16225,134804.48,1900650.05215,0 +1621933200000,13.959,14.087,13.652,13.743,234250.47,1621936799999,3248806.65627,13447,116426.65,1615367.12865,0 +1621936800000,13.733,13.733,12.564,12.931,486950.21,1621940399999,6343600.85416,27289,226687.53,2951534.16559,0 +1621940400000,12.928,13.163,12.428,12.513,377564.14,1621943999999,4844086.90952,22647,183083.54,2348888.71473,0 +1621944000000,12.512,12.899,12.371,12.723,378399.69,1621947599999,4779957.91231,22798,183460.77,2317515.44046,0 +1621947600000,12.729,13.345,12.706,13.092,336624.03,1621951199999,4405581.44424,18970,182408.58,2384842.60484,0 +1621951200000,13.091,13.582,13.075,13.301,281810.46,1621954799999,3761219.93218,15845,148593.59,1982695.63045,0 +1621954800000,13.303,13.616,13.088,13.584,297640.72,1621958399999,3973887.74170,19008,147181.89,1965460.85707,0 +1621958400000,13.582,13.600,13.165,13.318,217285.20,1621961999999,2907247.34830,14426,104958.89,1405183.54066,0 +1621962000000,13.323,13.458,13.028,13.370,159201.99,1621965599999,2107035.09338,12289,78305.44,1036338.60018,0 +1621965600000,13.368,13.725,13.249,13.672,192834.33,1621969199999,2608421.44816,12753,97694.00,1322085.68839,0 +1621969200000,13.673,13.920,13.284,13.419,317103.23,1621972799999,4318871.16608,19381,150182.05,2045739.60118,0 +1621972800000,13.432,13.530,13.103,13.223,251123.41,1621976399999,3341456.98701,15812,112242.35,1493354.57517,0 +1621976400000,13.215,13.595,13.086,13.548,135504.12,1621979999999,1807326.06821,8806,72605.08,968334.18833,0 +1621980000000,13.531,13.970,13.529,13.906,241518.29,1621983599999,3315907.11594,13177,120459.48,1653127.27880,0 +1621983600000,13.914,14.003,13.751,13.921,188556.57,1621987199999,2617858.79638,11928,88666.72,1231706.20724,0 +1621987200000,13.914,14.100,13.596,13.764,201809.76,1621990799999,2788798.90363,12535,92855.49,1283914.76442,0 +1621990800000,13.767,14.238,13.757,14.198,212933.34,1621994399999,2986993.27989,13131,100981.76,1415618.05144,0 +1621994400000,14.198,14.421,14.114,14.347,208704.59,1621997999999,2976310.87380,14672,103260.79,1472478.34591,0 +1621998000000,14.345,14.656,14.344,14.647,185840.72,1622001599999,2696109.84875,12375,95804.45,1390091.88278,0 +1622001600000,14.653,14.736,14.415,14.688,195954.79,1622005199999,2861258.89842,12406,94025.71,1372714.61898,0 +1622005200000,14.683,15.103,14.610,14.761,198138.93,1622008799999,2949677.95254,12948,100650.60,1498721.19219,0 +1622008800000,14.768,15.396,14.764,15.268,207486.27,1622012399999,3148365.20302,13795,100599.97,1526498.92857,0 +1622012400000,15.278,15.539,15.053,15.438,178499.77,1622015999999,2729597.01386,12111,80258.77,1228543.35342,0 +1622016000000,15.439,15.537,14.816,15.116,316019.09,1622019599999,4769772.52406,17342,148706.03,2245277.48812,0 +1622019600000,15.114,15.383,15.104,15.157,158697.78,1622023199999,2421850.57063,10129,72307.24,1103422.34844,0 +1622023200000,15.166,15.419,14.773,15.411,206712.35,1622026799999,3118708.21810,13229,100559.45,1516508.91398,0 +1622026800000,15.406,15.562,15.121,15.489,209500.26,1622030399999,3223285.81798,12628,104389.75,1607462.44437,0 +1622030400000,15.484,15.659,15.356,15.433,170836.00,1622033999999,2644957.33500,10463,86164.99,1334406.88925,0 +1622034000000,15.428,15.434,14.306,14.365,373314.70,1622037599999,5530743.08440,19166,162788.78,2411940.65810,0 +1622037600000,14.368,14.734,14.311,14.581,261725.78,1622041199999,3811169.63543,15000,130488.05,1900542.04116,0 +1622041200000,14.578,14.592,14.117,14.433,224321.29,1622044799999,3220550.13984,13787,106183.04,1524807.86444,0 +1622044800000,14.428,14.884,14.260,14.302,266715.00,1622048399999,3881797.09233,14382,133238.57,1939760.21163,0 +1622048400000,14.301,14.637,14.000,14.578,204708.44,1622051999999,2923236.72968,13343,102966.28,1471409.33139,0 +1622052000000,14.583,14.631,14.317,14.547,165371.19,1622055599999,2394553.49588,11899,83320.65,1206506.46811,0 +1622055600000,14.554,14.554,13.998,14.383,179506.17,1622059199999,2554172.97035,12451,92415.17,1314280.25249,0 +1622059200000,14.385,14.794,14.237,14.787,142639.39,1622062799999,2076288.47680,9926,69629.39,1013643.45094,0 +1622062800000,14.776,14.832,14.462,14.696,117492.68,1622066399999,1722122.14878,8076,56995.52,835348.33585,0 +1622066400000,14.688,14.977,14.566,14.959,114532.58,1622069999999,1693716.15206,8909,58839.07,869979.42271,0 +1622070000000,14.962,15.262,14.712,15.255,159854.70,1622073599999,2397394.63903,11538,78432.04,1176070.20104,0 +1622073600000,15.262,15.300,14.587,14.807,247588.48,1622077199999,3699183.33354,14583,119645.48,1785863.73381,0 +1622077200000,14.809,14.881,13.785,13.985,308226.63,1622080799999,4404274.06679,18578,138072.71,1976210.13245,0 +1622080800000,13.983,14.161,13.812,14.032,191625.04,1622084399999,2685956.62368,12768,96652.26,1354939.10431,0 +1622084400000,14.034,14.034,13.557,13.960,202164.21,1622087999999,2784447.31478,13979,98966.45,1362946.29401,0 +1622088000000,13.965,14.029,13.635,13.954,180284.66,1622091599999,2499970.00164,13477,91294.51,1265875.51064,0 +1622091600000,13.955,14.316,13.708,14.302,203401.09,1622095199999,2843168.28687,16701,105156.13,1470021.65189,0 +1622095200000,14.299,14.328,14.124,14.309,182404.67,1622098799999,2595688.09759,10796,86944.29,1237131.91852,0 +1622098800000,14.306,14.418,14.085,14.209,174110.53,1622102399999,2480693.29611,10703,94491.66,1346697.73067,0 +1622102400000,14.208,14.535,13.956,14.466,212660.46,1622105999999,3045924.61094,13804,103214.98,1479228.34141,0 +1622106000000,14.463,14.749,14.440,14.688,151974.60,1622109599999,2219457.68764,10501,79334.44,1158477.61957,0 +1622109600000,14.688,14.752,14.555,14.610,122560.87,1622113199999,1797155.00213,9228,64172.04,940958.69218,0 +1622113200000,14.606,14.823,14.606,14.747,155379.52,1622116799999,2290277.96025,10679,76989.77,1135062.64328,0 +1622116800000,14.744,15.000,14.622,14.636,219354.09,1622120399999,3251753.79338,13437,109117.68,1618816.88269,0 +1622120400000,14.636,15.044,14.636,14.936,178818.73,1622123999999,2666343.18776,11871,87184.59,1300785.64382,0 +1622124000000,14.932,15.263,14.932,15.063,205531.40,1622127599999,3101686.76536,12345,103236.89,1558974.07992,0 +1622127600000,15.055,15.093,14.681,14.900,176160.89,1622131199999,2620367.26269,12267,72622.21,1079431.97198,0 +1622131200000,14.897,15.001,14.457,14.582,215317.16,1622134799999,3161199.91627,15196,97906.88,1436256.51984,0 +1622134800000,14.580,14.787,14.553,14.705,120233.86,1622138399999,1766950.34061,8936,63634.95,935190.30529,0 +1622138400000,14.704,14.794,14.569,14.731,89148.26,1622141999999,1311202.34246,7631,43954.30,646503.07228,0 +1622142000000,14.725,14.737,14.224,14.511,173113.31,1622145599999,2499669.13751,12696,81527.49,1177131.15821,0 +1622145600000,14.516,14.557,14.190,14.225,114014.93,1622149199999,1641378.66374,9400,51431.17,740471.31456,0 +1622149200000,14.221,14.643,14.059,14.621,100623.78,1622152799999,1441557.66559,8617,47342.16,678653.73876,0 +1622152800000,14.622,14.656,14.311,14.362,88210.88,1622156399999,1277938.11450,7206,48430.14,701815.40002,0 +1622156400000,14.367,14.575,14.114,14.521,200304.96,1622159999999,2869568.92244,12534,96933.61,1389198.73800,0 +1622160000000,14.521,14.625,14.001,14.001,250736.21,1622163599999,3576061.12864,16435,113523.28,1619382.69816,0 +1622163600000,14.008,14.382,13.845,14.273,265216.08,1622167199999,3744639.96012,14935,123815.81,1748067.97065,0 +1622167200000,14.271,14.381,14.095,14.247,161130.77,1622170799999,2294151.24591,11344,86550.18,1231974.75994,0 +1622170800000,14.247,14.337,14.015,14.315,142701.54,1622174399999,2025087.10449,11049,68548.38,972831.81164,0 +1622174400000,14.316,14.316,13.683,13.705,174380.49,1622177999999,2435481.49758,13250,86799.82,1213038.85541,0 +1622178000000,13.702,13.842,13.099,13.235,273292.57,1622181599999,3676461.72279,17739,123371.22,1662342.92651,0 +1622181600000,13.232,13.335,12.714,13.153,313061.88,1622185199999,4090775.97239,20000,151303.94,1977235.51979,0 +1622185200000,13.144,13.380,12.885,13.259,239149.01,1622188799999,3141175.59807,14088,119698.09,1572959.72294,0 +1622188800000,13.258,13.314,12.549,12.719,261457.92,1622192399999,3376353.29632,15668,122944.56,1589616.30193,0 +1622192400000,12.720,12.732,12.131,12.607,381794.61,1622195999999,4749224.63706,20846,177795.62,2212073.82538,0 +1622196000000,12.607,12.727,12.356,12.484,214743.47,1622199599999,2696871.29392,14096,109347.21,1373992.95677,0 +1622199600000,12.477,12.603,11.957,12.193,278498.95,1622203199999,3409776.90511,20062,129804.69,1590598.77598,0 +1622203200000,12.188,13.050,12.067,12.975,300906.64,1622206799999,3818360.24111,18382,161211.98,2045706.51921,0 +1622206800000,12.978,13.334,12.959,13.231,223474.01,1622210399999,2934778.62041,14128,122604.46,1610420.14329,0 +1622210400000,13.239,13.255,12.946,13.021,144270.76,1622213999999,1890871.51929,10906,68185.93,893789.25378,0 +1622214000000,13.022,13.213,12.937,13.103,130619.17,1622217599999,1706573.26386,9494,63357.33,827976.27637,0 +1622217600000,13.105,13.174,12.536,12.537,219976.13,1622221199999,2815004.15709,15858,107883.19,1381180.67518,0 +1622221200000,12.538,12.912,12.456,12.812,156006.30,1622224799999,1987694.03305,11966,79825.04,1017313.91972,0 +1622224800000,12.814,13.055,12.480,12.965,226189.71,1622228399999,2882075.14650,13445,114495.72,1458396.23248,0 +1622228400000,12.968,13.146,12.832,12.956,143429.43,1622231999999,1861038.41095,10065,72349.47,938512.73395,0 +1622232000000,12.963,13.165,12.360,12.397,167991.78,1622235599999,2150504.15654,13128,79930.43,1023371.26943,0 +1622235600000,12.407,12.550,12.089,12.260,163656.16,1622239199999,2007754.73295,12486,80662.53,989467.67706,0 +1622239200000,12.254,12.557,12.153,12.333,156414.00,1622242799999,1930693.88812,11861,80597.56,995200.09085,0 +1622242800000,12.336,12.757,12.285,12.695,131393.57,1622246399999,1652840.37531,10567,64398.58,809752.49686,0 +1622246400000,12.695,13.108,12.649,12.991,195007.64,1622249999999,2507686.64067,13494,90320.67,1161602.41754,0 +1622250000000,12.998,13.195,12.998,13.123,127553.86,1622253599999,1671312.64438,9655,61945.56,811694.14023,0 +1622253600000,13.119,13.224,12.963,13.068,114850.48,1622257199999,1501764.78834,9290,53264.82,696449.01453,0 +1622257200000,13.061,13.252,13.000,13.184,95910.05,1622260799999,1258122.01003,8185,53216.57,698151.28688,0 +1622260800000,13.179,13.273,12.696,12.744,124638.94,1622264399999,1623185.86332,10206,58976.04,768693.19687,0 +1622264400000,12.739,13.681,12.739,13.637,273441.85,1622267999999,3624934.94546,16752,142510.93,1890978.44693,0 +1622268000000,13.637,14.386,13.509,13.993,583436.13,1622271599999,8141859.67355,28351,273784.18,3820279.30820,0 +1622271600000,14.006,14.286,13.637,13.648,421050.72,1622275199999,5877515.05698,20915,198486.03,2773907.72607,0 +1622275200000,13.649,13.779,13.319,13.401,326627.76,1622278799999,4424519.69232,17067,155215.22,2103274.35761,0 +1622278800000,13.400,13.513,12.981,13.172,377124.42,1622282399999,4974122.17392,18847,185594.81,2448400.25079,0 +1622282400000,13.167,13.263,12.949,13.111,207280.50,1622285999999,2718886.65703,12609,99849.86,1309890.38478,0 +1622286000000,13.112,13.329,12.765,13.280,295155.32,1622289599999,3861254.40929,17288,139380.94,1824509.23682,0 +1622289600000,13.274,13.290,12.583,12.684,245239.36,1622293199999,3161430.36773,15258,120180.11,1550231.58617,0 +1622293200000,12.690,12.755,12.208,12.512,354496.01,1622296799999,4407113.51644,20404,175252.03,2179789.97738,0 +1622296800000,12.516,12.650,12.197,12.348,267419.04,1622300399999,3316398.65170,14839,136479.07,1691785.22684,0 +1622300400000,12.349,12.349,11.912,12.235,384499.83,1622303999999,4658623.05958,20841,188209.86,2281211.13207,0 +1622304000000,12.254,12.600,12.006,12.475,298297.15,1622307599999,3661190.71594,17528,154389.08,1896284.20533,0 +1622307600000,12.480,12.485,11.724,11.801,255783.47,1622311199999,3082937.73609,15767,126090.87,1519687.88953,0 +1622311200000,11.796,11.917,11.635,11.767,264538.89,1622314799999,3107894.68453,14539,132986.40,1562790.84840,0 +1622314800000,11.768,11.886,11.452,11.670,231010.52,1622318399999,2691020.31412,14802,114208.52,1330441.02014,0 +1622318400000,11.675,11.810,11.375,11.719,211744.66,1622321999999,2456217.54823,11174,111588.05,1294004.62325,0 +1622322000000,11.713,12.025,11.691,11.994,122284.74,1622325599999,1447140.64614,7608,63614.50,753102.56965,0 +1622325600000,11.992,12.083,11.809,12.029,121328.92,1622329199999,1448930.47442,7988,65542.33,782893.79684,0 +1622329200000,12.030,12.240,11.795,12.054,172779.82,1622332799999,2086527.28054,11739,89948.31,1086262.60595,0 +1622332800000,12.060,12.066,11.300,11.559,342229.25,1622336399999,3971624.94230,19273,164874.52,1911628.41007,0 +1622336400000,11.552,11.669,11.253,11.501,210004.09,1622339999999,2407548.45473,17748,102890.97,1180218.00843,0 +1622340000000,11.501,11.971,11.401,11.935,174685.57,1622343599999,2048425.37480,10885,89487.65,1050442.51102,0 +1622343600000,11.941,12.123,11.822,12.048,168241.15,1622347199999,2012835.02295,10891,85729.73,1025986.94207,0 +1622347200000,12.053,12.213,11.950,12.045,134947.20,1622350799999,1629142.42072,9675,70275.82,848587.81083,0 +1622350800000,12.049,12.481,12.049,12.475,190292.13,1622354399999,2343078.36742,12354,106771.71,1315023.81575,0 +1622354400000,12.470,12.738,12.438,12.691,228778.62,1622357999999,2881262.33529,14336,115819.52,1459290.31622,0 +1622358000000,12.690,12.858,12.631,12.832,181964.35,1622361599999,2320956.26994,12650,91060.63,1161703.33448,0 +1622361600000,12.832,12.945,12.609,12.726,196511.21,1622365199999,2509389.61004,12250,88142.08,1125530.68823,0 +1622365200000,12.728,13.005,12.728,12.829,175008.40,1622368799999,2251377.65458,11070,86754.60,1116631.31222,0 +1622368800000,12.834,13.035,12.746,12.747,164522.98,1622372399999,2117902.21922,11061,80664.29,1039029.82859,0 +1622372400000,12.746,13.097,12.731,13.043,140429.29,1622375999999,1812122.72111,10309,72099.00,930852.77469,0 +1622376000000,13.041,13.107,12.564,12.696,190594.65,1622379599999,2449305.66801,12374,89911.18,1155688.57590,0 +1622379600000,12.690,12.834,12.531,12.674,155678.90,1622383199999,1975025.36527,10482,79841.26,1013336.85269,0 +1622383200000,12.670,12.724,12.331,12.384,192925.15,1622386799999,2411356.11018,12236,83248.99,1041020.17496,0 +1622386800000,12.386,12.615,12.321,12.585,123530.79,1622390399999,1538129.15405,9453,63396.35,789914.03393,0 +1622390400000,12.588,12.853,12.503,12.786,128935.21,1622393999999,1638956.57933,10216,67232.85,854374.99423,0 +1622394000000,12.785,12.950,12.765,12.913,98293.25,1622397599999,1266532.94637,7931,50470.49,650271.34779,0 +1622397600000,12.921,13.071,12.886,13.016,96605.19,1622401199999,1252804.98427,8500,48724.73,631817.88790,0 +1622401200000,13.016,13.112,12.932,12.936,95371.35,1622404799999,1242772.19630,8061,41363.93,539188.62693,0 +1622404800000,12.938,13.109,12.837,12.950,108667.35,1622408399999,1411684.95623,8510,48185.35,625969.01188,0 +1622408400000,12.946,13.050,12.854,12.881,82451.65,1622411999999,1067788.17038,6159,41179.66,533080.07593,0 +1622412000000,12.882,12.965,12.632,12.668,104218.26,1622415599999,1329607.12083,7221,49129.23,627149.81416,0 +1622415600000,12.664,12.712,12.475,12.541,108590.84,1622419199999,1365717.42513,8024,53737.62,675827.07252,0 +1622419200000,12.540,12.927,12.383,12.438,252174.76,1622422799999,3177994.91037,14331,126640.67,1598499.40094,0 +1622422800000,12.424,12.527,12.122,12.180,150027.33,1622426399999,1849070.96148,10628,73053.01,901023.51590,0 +1622426400000,12.181,12.277,11.984,12.146,162235.58,1622429999999,1966904.10613,10508,80180.95,972474.65146,0 +1622430000000,12.151,12.198,11.961,12.085,142851.06,1622433599999,1723950.89298,9461,69676.65,840795.44482,0 +1622433600000,12.083,12.163,11.889,12.083,161766.53,1622437199999,1944245.37556,10602,82081.95,986818.67742,0 +1622437200000,12.080,12.269,12.002,12.150,162381.16,1622440799999,1971072.67630,9922,79795.31,968696.39489,0 +1622440800000,12.151,12.575,12.142,12.535,168731.87,1622444399999,2085925.00398,10616,85617.86,1058314.66747,0 +1622444400000,12.532,12.820,12.511,12.759,185336.38,1622447999999,2351282.77090,12190,98735.86,1252783.05144,0 +1622448000000,12.761,13.221,12.673,13.143,232884.55,1622451599999,3021543.71176,15727,115728.39,1501507.56290,0 +1622451600000,13.146,13.391,13.089,13.292,209552.63,1622455199999,2781749.17733,12758,106556.06,1414986.76536,0 +1622455200000,13.295,13.737,13.290,13.551,270512.02,1622458799999,3669541.65471,15586,150169.02,2037177.05058,0 +1622458800000,13.548,13.742,13.481,13.547,198683.65,1622462399999,2705470.34342,12216,88935.43,1211065.56535,0 +1622462400000,13.548,13.718,13.350,13.424,173112.98,1622465999999,2344251.99166,11482,75835.51,1027764.49066,0 +1622466000000,13.425,13.567,13.275,13.360,135486.05,1622469599999,1819029.48094,9822,67253.59,903370.78488,0 +1622469600000,13.361,13.411,13.085,13.329,154526.53,1622473199999,2042855.00676,9980,75766.16,1001787.26011,0 +1622473200000,13.327,13.814,13.320,13.778,152984.88,1622476799999,2083026.91582,9949,83749.48,1140586.02239,0 +1622476800000,13.787,13.905,13.596,13.684,187480.75,1622480399999,2581869.04392,9986,92934.85,1280731.46920,0 +1622480400000,13.684,13.697,13.365,13.433,107393.35,1622483999999,1447918.04168,7137,52478.24,707341.26020,0 +1622484000000,13.428,13.458,13.267,13.280,93350.37,1622487599999,1247105.95201,6387,51092.78,682685.72848,0 +1622487600000,13.288,13.474,13.248,13.457,75217.22,1622491199999,1003278.00046,5874,38785.34,517289.10672,0 +1622491200000,13.468,13.632,13.387,13.471,134765.32,1622494799999,1822791.97111,7296,74421.82,1006671.97503,0 +1622494800000,13.471,13.614,13.447,13.584,55512.22,1622498399999,752033.44461,4275,28456.06,385396.33126,0 +1622498400000,13.584,13.813,13.535,13.670,86874.38,1622501999999,1190655.63244,6843,43522.38,596351.34202,0 +1622502000000,13.675,13.989,13.630,13.949,180296.07,1622505599999,2494252.58555,11080,88856.84,1229107.51097,0 +1622505600000,13.950,14.292,13.890,14.249,256149.70,1622509199999,3624746.73593,15482,124962.57,1768289.52736,0 +1622509200000,14.249,14.256,13.822,13.934,252712.04,1622512799999,3538185.83783,13187,120276.26,1684941.91865,0 +1622512800000,13.935,14.062,13.706,13.968,155449.48,1622516399999,2159297.85808,11470,69385.43,964030.26384,0 +1622516400000,13.966,14.128,13.703,13.814,138295.54,1622519999999,1926295.65750,9421,66934.18,932345.36281,0 +1622520000000,13.811,14.037,13.733,13.986,125402.29,1622523599999,1742919.52021,8058,58600.74,814732.36578,0 +1622523600000,13.988,14.520,13.960,14.453,205859.23,1622527199999,2942106.18649,12204,98362.61,1405453.62551,0 +1622527200000,14.452,14.521,14.094,14.180,163516.74,1622530799999,2339138.92694,11829,75720.65,1082612.36530,0 +1622530800000,14.185,14.329,13.936,14.110,168508.48,1622534399999,2375008.87244,10302,71710.39,1010929.12981,0 +1622534400000,14.106,14.240,13.444,13.622,294799.99,1622537999999,4059128.28639,16732,140155.28,1932097.40102,0 +1622538000000,13.623,13.802,13.530,13.752,135486.87,1622541599999,1852919.33424,10085,66643.54,911309.15074,0 +1622541600000,13.759,13.975,13.663,13.968,130714.12,1622545199999,1811311.98735,9239,63551.02,880434.64450,0 +1622545200000,13.968,14.196,13.882,14.174,125648.84,1622548799999,1771065.46943,9429,61053.98,860123.50924,0 +1622548800000,14.173,14.173,13.666,13.708,129254.90,1622552399999,1795794.93652,10067,60191.88,836278.04502,0 +1622552400000,13.714,13.976,13.359,13.902,336996.07,1622555999999,4603018.98192,18344,153403.84,2096608.95154,0 +1622556000000,13.909,14.038,13.743,13.805,186050.98,1622559599999,2591507.37135,11925,95128.48,1324614.98607,0 +1622559600000,13.799,13.805,13.430,13.549,136531.22,1622563199999,1854690.28214,10325,69045.07,937948.59567,0 +1622563200000,13.552,13.678,13.412,13.489,137494.51,1622566799999,1863244.71861,10503,69376.56,940027.22475,0 +1622566800000,13.486,13.723,13.354,13.697,134671.98,1622570399999,1823520.14896,9814,65368.57,885106.81932,0 +1622570400000,13.704,13.884,13.689,13.769,106440.83,1622573999999,1468211.50983,8865,46774.07,645129.32432,0 +1622574000000,13.767,13.769,13.356,13.431,136323.77,1622577599999,1843332.33233,10757,62294.73,842030.96333,0 +1622577600000,13.429,13.651,13.416,13.649,94825.50,1622581199999,1284136.94185,8100,43366.91,587153.72020,0 +1622581200000,13.651,13.804,13.551,13.803,100101.26,1622584799999,1370260.34664,7496,41665.03,570623.62495,0 +1622584800000,13.803,13.811,13.425,13.499,110445.62,1622588399999,1503100.21947,8482,52678.92,717443.57292,0 +1622588400000,13.499,13.870,13.495,13.743,101110.77,1622591999999,1385596.38725,8397,54148.69,742380.07688,0 +1622592000000,13.745,13.913,13.571,13.735,136501.52,1622595599999,1875034.24523,10528,66039.36,906882.35078,0 +1622595600000,13.736,13.898,13.590,13.862,101699.12,1622599199999,1394540.48189,8626,45803.67,627976.75105,0 +1622599200000,13.862,14.170,13.794,13.975,132352.00,1622602799999,1851516.01463,10071,64651.49,904585.78850,0 +1622602800000,13.977,14.120,13.932,13.967,119867.10,1622606399999,1679652.01741,7337,61475.53,861364.21582,0 +1622606400000,13.964,14.164,13.964,14.033,105837.93,1622609999999,1489986.66417,7246,47958.07,675505.95470,0 +1622610000000,14.034,14.125,13.889,14.023,128671.99,1622613599999,1802280.73380,7505,61835.74,866576.32105,0 +1622613600000,14.023,14.168,13.973,13.997,116617.37,1622617199999,1641058.33332,7393,66829.49,940973.38251,0 +1622617200000,13.999,14.268,13.964,14.244,149028.62,1622620799999,2111816.72461,10045,72164.35,1022535.56868,0 +1622620800000,14.244,14.394,14.130,14.393,140253.44,1622624399999,1997544.25500,8719,70163.50,999683.93139,0 +1622624400000,14.392,14.487,14.257,14.277,116160.19,1622627999999,1667559.95703,8593,56654.76,813279.33830,0 +1622628000000,14.276,14.303,14.030,14.113,125565.39,1622631599999,1778487.17330,8039,58030.40,821993.33758,0 +1622631600000,14.111,14.206,13.977,14.119,130318.84,1622635199999,1835798.63612,7734,62405.79,879820.61395,0 +1622635200000,14.115,14.804,14.104,14.795,312450.16,1622638799999,4537508.61679,18682,158493.50,2299781.63840,0 +1622638800000,14.795,15.255,14.624,14.752,479458.92,1622642399999,7149478.22451,23094,222242.08,3312955.99758,0 +1622642400000,14.753,15.030,14.661,14.989,280976.72,1622645999999,4160685.35636,12696,148504.85,2198592.75034,0 +1622646000000,14.990,15.327,14.990,15.109,229801.18,1622649599999,3485007.34755,13581,113201.84,1717114.11518,0 +1622649600000,15.102,15.199,14.768,14.871,182523.07,1622653199999,2728340.65846,10642,80483.31,1204010.94018,0 +1622653200000,14.869,14.959,14.768,14.943,86925.01,1622656799999,1294192.73019,6207,45916.23,683642.05332,0 +1622656800000,14.941,15.120,14.853,14.906,143507.29,1622660399999,2147103.09800,8687,80828.55,1208982.35237,0 +1622660400000,14.912,15.121,14.836,15.056,102046.84,1622663999999,1526499.34715,7209,48040.80,718618.72858,0 +1622664000000,15.056,15.062,14.728,15.016,122458.07,1622667599999,1823415.84207,8722,55323.88,824274.16255,0 +1622667600000,15.018,15.067,14.853,14.982,76720.45,1622671199999,1149474.40096,5754,35732.93,535446.31829,0 +1622671200000,14.981,14.988,14.583,14.782,121843.59,1622674799999,1799315.30014,8310,53457.40,789505.67180,0 +1622674800000,14.782,15.000,14.696,14.847,81159.17,1622678399999,1209466.30669,6433,38683.97,576285.60924,0 +1622678400000,14.859,15.076,14.652,14.792,134421.26,1622681999999,1996476.15595,9427,68019.21,1010470.19389,0 +1622682000000,14.787,15.127,14.716,14.778,133208.30,1622685599999,1994930.33850,9087,64597.17,967829.08773,0 +1622685600000,14.776,15.077,14.673,15.075,114959.10,1622689199999,1708134.97254,7795,57172.44,849809.38926,0 +1622689200000,15.076,15.856,15.017,15.849,595048.28,1622692799999,9228651.90049,26021,338296.19,5244393.87020,0 +1622692800000,15.846,16.758,15.714,16.643,630659.23,1622696399999,10206547.41887,34187,288126.00,4668128.10474,0 +1622696400000,16.644,16.845,16.424,16.591,541125.89,1622699999999,8996864.53762,29481,237513.32,3952702.41830,0 +1622700000000,16.591,16.942,16.457,16.635,456696.48,1622703599999,7629807.76646,21031,214319.52,3584431.62398,0 +1622703600000,16.634,16.658,16.316,16.418,255826.74,1622707199999,4215580.30786,14568,117398.61,1934921.43273,0 +1622707200000,16.420,16.569,16.298,16.439,184949.59,1622710799999,3039245.20892,11328,89206.31,1466940.53828,0 +1622710800000,16.438,16.692,16.371,16.608,165596.66,1622714399999,2735887.64190,10475,83154.06,1373988.02478,0 +1622714400000,16.610,16.645,16.370,16.479,215560.94,1622717999999,3552451.77478,11339,94373.01,1555420.70577,0 +1622718000000,16.483,16.557,15.941,16.110,292808.59,1622721599999,4741930.10219,16983,142632.05,2311010.99291,0 +1622721600000,16.111,16.500,15.939,16.369,230915.02,1622725199999,3757364.97786,14202,113329.30,1843616.31448,0 +1622725200000,16.370,16.447,15.860,15.891,230533.25,1622728799999,3714233.40572,13648,113349.22,1825687.05815,0 +1622728800000,15.891,16.055,15.810,15.987,252635.48,1622732399999,4023637.30198,11982,124431.24,1982600.37611,0 +1622732400000,15.987,16.060,15.677,15.822,350781.55,1622735999999,5577117.13998,12231,169550.18,2696486.96036,0 +1622736000000,15.820,16.375,15.762,16.345,367187.72,1622739599999,5897323.54447,17571,194919.56,3132926.28739,0 +1622739600000,16.346,16.655,16.230,16.490,304551.27,1622743199999,4995232.51937,16845,142382.32,2336994.46654,0 +1622743200000,16.486,16.526,16.262,16.467,233796.48,1622746799999,3837906.86180,11762,101639.82,1669163.84781,0 +1622746800000,16.466,17.077,16.302,17.059,378277.82,1622750399999,6343885.34587,21497,191301.61,3209462.42515,0 +1622750400000,17.059,17.190,16.702,16.722,426907.05,1622753999999,7237982.07880,23432,192355.93,3262656.47769,0 +1622754000000,16.718,16.782,16.605,16.662,172393.67,1622757599999,2880024.91697,12280,75513.36,1262345.19447,0 +1622757600000,16.664,16.816,16.522,16.672,140263.87,1622761199999,2342889.43375,9701,69741.14,1165716.56685,0 +1622761200000,16.673,16.740,16.513,16.669,146292.82,1622764799999,2432460.65861,10142,71287.19,1185673.38252,0 +1622764800000,16.669,17.114,16.542,16.594,319602.60,1622768399999,5379289.09593,18784,149467.11,2516746.79989,0 +1622768400000,16.594,16.604,15.713,15.916,407925.27,1622771999999,6543997.91794,27616,183908.94,2947541.43778,0 +1622772000000,15.916,16.044,15.431,16.024,267590.61,1622775599999,4227616.35497,17007,132258.53,2091923.29774,0 +1622775600000,16.037,16.238,15.866,15.999,269466.86,1622779199999,4324009.98865,13074,134604.55,2160816.13090,0 +1622779200000,15.995,16.168,15.852,15.867,217528.88,1622782799999,3479254.55044,11785,101995.38,1632552.24215,0 +1622782800000,15.864,15.989,15.109,15.132,331726.25,1622786399999,5136101.35465,19448,146767.32,2272339.23362,0 +1622786400000,15.132,15.383,14.794,15.029,276047.35,1622789999999,4169784.64242,16727,135869.80,2053894.83496,0 +1622790000000,15.035,15.051,14.601,14.887,249519.59,1622793599999,3700528.23463,14712,126267.17,1873470.01853,0 +1622793600000,14.885,14.939,14.550,14.581,199670.36,1622797199999,2945963.21231,11663,103481.91,1527398.63083,0 +1622797200000,14.582,14.814,14.382,14.812,219586.82,1622800799999,3206510.02160,12701,120239.82,1755817.48113,0 +1622800800000,14.815,14.879,14.479,14.496,211939.85,1622804399999,3118484.33470,11719,107624.82,1584107.12780,0 +1622804400000,14.496,14.636,14.248,14.514,181622.49,1622807999999,2625263.77251,12286,94540.52,1367051.81360,0 +1622808000000,14.514,14.778,14.009,14.769,374778.80,1622811599999,5394287.75705,21673,184381.22,2653060.67720,0 +1622811600000,14.768,14.878,14.616,14.784,194595.08,1622815199999,2874645.83783,11947,96247.11,1422404.97882,0 +1622815200000,14.785,14.898,14.552,14.820,182975.05,1622818799999,2693374.49597,11464,92579.97,1362749.10753,0 +1622818800000,14.823,15.058,14.730,14.948,179268.50,1622822399999,2673486.32205,12012,91503.30,1364895.73507,0 +1622822400000,14.948,15.299,14.857,14.956,239417.44,1622825999999,3616063.05123,13934,117145.48,1769442.23557,0 +1622826000000,14.950,15.426,14.921,15.380,193847.20,1622829599999,2956613.81153,12101,86325.33,1316341.36684,0 +1622829600000,15.381,15.482,15.277,15.310,139982.38,1622833199999,2152191.03924,9662,69189.30,1063756.59213,0 +1622833200000,15.310,15.429,15.035,15.144,166539.23,1622836799999,2539902.24295,10417,64898.86,990145.91831,0 +1622836800000,15.141,15.453,15.136,15.317,89780.34,1622840399999,1375283.56285,8459,45923.70,703507.88086,0 +1622840400000,15.317,15.545,15.317,15.377,76518.53,1622843999999,1182299.08667,7481,36657.34,566343.77426,0 +1622844000000,15.376,15.416,15.054,15.145,98240.86,1622847599999,1492378.59432,8113,42970.18,653036.16022,0 +1622847600000,15.145,15.271,14.741,15.061,166122.28,1622851199999,2491647.05960,11545,80608.54,1209092.26314,0 +1622851200000,15.058,15.706,14.856,15.608,209525.21,1622854799999,3218293.37656,14478,103692.11,1594566.15690,0 +1622854800000,15.606,15.796,15.469,15.705,137290.70,1622858399999,2144114.71579,8820,60082.43,938510.31163,0 +1622858400000,15.705,15.878,15.603,15.744,127546.20,1622861999999,2006651.85893,11708,56990.57,897363.07888,0 +1622862000000,15.739,15.825,15.604,15.641,89675.08,1622865599999,1409783.53395,7261,45077.11,708661.78691,0 +1622865600000,15.642,15.975,15.642,15.756,114627.56,1622869199999,1814002.22194,8382,63218.28,1000698.08347,0 +1622869200000,15.753,16.197,15.753,16.088,153887.54,1622872799999,2464447.40158,11480,70406.31,1127316.56946,0 +1622872800000,16.087,16.322,16.003,16.315,129915.28,1622876399999,2096501.07626,9926,67587.83,1090995.27306,0 +1622876400000,16.315,16.316,15.964,16.009,146178.51,1622879999999,2360720.55707,8956,57100.03,922770.20594,0 +1622880000000,16.004,16.240,15.914,16.128,120820.63,1622883599999,1943611.01112,8226,54851.48,882554.85977,0 +1622883600000,16.128,16.168,15.070,15.336,295537.93,1622887199999,4605865.06411,15243,121048.86,1885189.15193,0 +1622887200000,15.329,15.575,15.209,15.377,298027.78,1622890799999,4594834.21878,17772,142476.71,2196758.57285,0 +1622890800000,15.375,15.437,14.880,15.019,245128.06,1622894399999,3710118.98665,14074,105823.01,1600889.16863,0 +1622894400000,15.024,15.417,14.767,15.250,295900.10,1622897999999,4480387.96055,16352,155121.88,2348121.61777,0 +1622898000000,15.244,15.325,15.040,15.053,114595.77,1622901599999,1742143.02289,7858,57380.32,872980.05317,0 +1622901600000,15.051,15.448,14.997,15.121,143543.15,1622905199999,2182469.30558,9930,77788.09,1182361.18085,0 +1622905200000,15.117,15.462,15.020,15.460,158188.10,1622908799999,2414771.33158,10099,77073.41,1177545.79954,0 +1622908800000,15.463,15.470,15.182,15.225,121117.04,1622912399999,1856674.66196,7949,59432.25,911637.60598,0 +1622912400000,15.223,15.286,14.908,14.961,112698.57,1622915999999,1701506.73495,8913,52323.55,790273.09776,0 +1622916000000,14.960,15.096,14.896,14.963,96941.81,1622919599999,1455591.69843,7316,48443.19,727628.82611,0 +1622919600000,14.971,15.066,14.701,14.766,89123.77,1622923199999,1328828.56776,6966,41184.71,614117.99566,0 +1622923200000,14.765,15.028,14.678,14.834,148435.03,1622926799999,2205752.91510,9216,72775.04,1081706.09767,0 +1622926800000,14.828,14.828,14.244,14.267,196227.88,1622930399999,2841333.31519,13867,96140.81,1390789.11982,0 +1622930400000,14.267,14.634,14.226,14.471,128260.23,1622933999999,1859931.93786,9675,65921.95,956104.92206,0 +1622934000000,14.470,14.935,14.470,14.854,126809.46,1622937599999,1867422.43794,9868,67978.36,1000628.04243,0 +1622937600000,14.850,14.876,14.676,14.730,92698.99,1622941199999,1369218.25681,6976,40458.32,597805.45336,0 +1622941200000,14.734,14.923,14.652,14.741,178065.41,1622944799999,2627231.51930,13454,107837.48,1591200.93241,0 +1622944800000,14.735,14.908,14.669,14.849,111948.22,1622948399999,1655013.92762,7087,56921.26,841571.05797,0 +1622948400000,14.843,14.906,14.707,14.881,75498.91,1622951999999,1118590.93011,5098,32826.39,486283.06815,0 +1622952000000,14.877,14.993,14.715,14.814,112662.44,1622955599999,1671666.02208,7634,56118.51,832617.13837,0 +1622955600000,14.815,14.985,14.741,14.976,70477.96,1622959199999,1047662.02790,5014,42497.12,631473.05505,0 +1622959200000,14.974,15.069,14.767,14.901,121565.38,1622962799999,1812440.41954,7682,62848.36,937116.72690,0 +1622962800000,14.902,15.130,14.893,15.094,121249.73,1622966399999,1821563.55678,6483,55705.34,837102.82159,0 +1622966400000,15.094,15.157,15.003,15.053,108392.11,1622969999999,1633637.60687,7382,55290.22,833347.26550,0 +1622970000000,15.052,15.145,15.011,15.053,136821.87,1622973599999,2061590.26572,6261,53016.72,798797.24478,0 +1622973600000,15.050,15.107,14.767,14.875,134942.57,1622977199999,2013699.79976,7054,58337.69,870538.82076,0 +1622977200000,14.877,14.935,14.750,14.782,69568.58,1622980799999,1031299.77593,5027,33824.04,501518.44037,0 +1622980800000,14.781,14.912,14.756,14.790,82224.86,1622984399999,1219650.70960,5248,38940.24,577849.87796,0 +1622984400000,14.797,14.989,14.501,14.574,148175.53,1622987999999,2177607.70712,8581,64283.85,945405.57978,0 +1622988000000,14.573,14.851,14.469,14.813,136772.06,1622991599999,2002946.70153,7712,61798.90,904844.42448,0 +1622991600000,14.809,15.061,14.772,14.952,141506.62,1622995199999,2113516.82959,9336,63829.16,953285.56386,0 +1622995200000,14.951,15.392,14.945,15.193,233951.69,1622998799999,3555120.06866,12005,137106.60,2083524.75767,0 +1622998800000,15.192,15.406,15.072,15.094,143657.96,1623002399999,2187010.53471,8661,68399.48,1040888.48660,0 +1623002400000,15.094,15.122,14.958,14.968,64511.00,1623005999999,970788.43816,4754,26750.59,402695.50004,0 +1623006000000,14.970,14.977,14.802,14.817,78671.17,1623009599999,1171331.55308,6018,39078.30,581844.93890,0 +1623009600000,14.818,15.044,14.754,14.988,107642.25,1623013199999,1601042.81975,6639,62596.03,931338.23258,0 +1623013200000,14.987,15.160,14.943,15.042,95057.90,1623016799999,1431785.22992,5458,48251.98,726800.35090,0 +1623016800000,15.040,15.049,14.672,14.852,94423.02,1623020399999,1401236.58133,7010,42150.94,625118.67906,0 +1623020400000,14.850,15.128,14.800,15.122,97662.43,1623023999999,1462030.41841,5762,46302.92,693326.26347,0 +1623024000000,15.126,15.337,14.958,15.283,205507.52,1623027599999,3118581.86233,11858,108937.62,1654044.92481,0 +1623027600000,15.283,15.487,15.191,15.422,130392.62,1623031199999,1998753.76975,7584,62007.50,950567.60698,0 +1623031200000,15.424,15.532,15.330,15.440,91992.11,1623034799999,1419060.68050,6113,41415.89,638954.95258,0 +1623034800000,15.433,15.539,15.298,15.412,97398.35,1623038399999,1500382.35782,6249,43568.20,671299.16171,0 +1623038400000,15.416,15.587,15.361,15.407,130013.42,1623041999999,2014659.47485,7214,73291.37,1135914.86461,0 +1623042000000,15.408,15.547,15.324,15.379,81219.75,1623045599999,1254015.52978,5466,38152.83,589261.85412,0 +1623045600000,15.379,15.416,15.258,15.364,64869.69,1623049199999,995132.19300,4912,30910.82,474200.38794,0 +1623049200000,15.364,15.408,15.178,15.389,77875.97,1623052799999,1192616.71988,5553,36206.98,554617.26757,0 +1623052800000,15.386,15.574,15.335,15.509,142231.68,1623056399999,2200388.99803,8984,73605.33,1138684.08714,0 +1623056400000,15.509,15.687,15.458,15.500,185597.47,1623059999999,2890840.73149,9542,96553.09,1504166.12260,0 +1623060000000,15.501,15.769,15.501,15.598,190555.58,1623063599999,2985663.94947,9927,87212.18,1366525.51657,0 +1623063600000,15.598,15.685,15.457,15.496,78070.62,1623067199999,1217106.47317,5309,35970.12,561123.35364,0 +1623067200000,15.493,15.695,15.460,15.695,125935.01,1623070799999,1963319.34496,6603,67407.97,1050594.08915,0 +1623070800000,15.696,15.730,15.450,15.460,94882.70,1623074399999,1479093.18752,6312,43207.90,673823.85595,0 +1623074400000,15.463,15.463,15.161,15.263,133583.09,1623077999999,2046189.64209,8241,60028.43,919701.95153,0 +1623078000000,15.264,15.298,15.083,15.215,110249.11,1623081599999,1676607.74702,6094,48853.99,743342.21750,0 +1623081600000,15.215,15.246,14.965,15.056,123989.87,1623085199999,1872700.05177,7057,51323.22,775394.65291,0 +1623085200000,15.053,15.054,14.854,14.880,133145.89,1623088799999,1990575.67921,7350,61885.58,925433.00748,0 +1623088800000,14.878,14.971,14.630,14.703,223919.98,1623092399999,3308101.62156,10284,96017.50,1419463.60556,0 +1623092400000,14.702,14.859,14.651,14.797,110100.61,1623095999999,1624657.71382,6611,56840.89,838629.64574,0 +1623096000000,14.793,14.886,14.090,14.251,316140.06,1623099599999,4549825.45612,16943,143633.24,2067867.70217,0 +1623099600000,14.248,14.349,13.761,13.914,297944.96,1623103199999,4161743.30811,16940,140927.87,1968460.37701,0 +1623103200000,13.902,14.097,13.789,13.891,164966.94,1623106799999,2298676.92372,8235,98476.10,1374129.66761,0 +1623106800000,13.884,13.887,13.259,13.460,316404.58,1623110399999,4287924.96357,15541,133568.11,1811839.54986,0 +1623110400000,13.458,13.723,13.112,13.410,292742.64,1623113999999,3932241.41826,14368,148591.87,1996065.62032,0 +1623114000000,13.406,13.602,13.305,13.433,125574.52,1623117599999,1690402.29456,8015,64301.00,866107.30348,0 +1623117600000,13.431,13.444,12.556,12.755,429264.80,1623121199999,5552386.19160,17873,190155.38,2459632.39185,0 +1623121200000,12.752,13.020,12.482,13.011,259135.66,1623124799999,3310406.86380,13934,133978.62,1712264.35700,0 +1623124800000,13.010,13.145,12.935,13.025,195156.45,1623128399999,2546775.07395,9266,97809.86,1276858.61277,0 +1623128400000,13.028,13.295,12.800,13.174,169779.59,1623131999999,2212473.19195,8700,82495.15,1075386.19333,0 +1623132000000,13.173,13.199,12.774,12.813,172094.19,1623135599999,2226355.89762,8918,87013.32,1125292.46649,0 +1623135600000,12.809,13.241,12.620,13.156,223165.76,1623139199999,2908329.66501,11451,104698.73,1364149.25163,0 +1623139200000,13.165,13.481,13.144,13.181,273839.49,1623142799999,3644683.06933,11377,145571.59,1937424.64927,0 +1623142800000,13.186,13.229,12.968,12.995,175648.82,1623146399999,2299237.38008,8952,95289.67,1247250.33442,0 +1623146400000,12.991,13.295,12.984,13.050,200860.08,1623149999999,2636605.78131,9865,110685.53,1453823.06303,0 +1623150000000,13.049,13.452,12.985,13.405,175118.92,1623153599999,2329054.36138,9923,83905.52,1115903.52603,0 +1623153600000,13.404,13.517,13.037,13.053,164843.02,1623157199999,2193624.60359,9548,79035.09,1050868.00692,0 +1623157200000,13.050,13.131,12.651,12.662,183266.97,1623160799999,2364867.01179,9903,82403.69,1065215.01672,0 +1623160800000,12.664,12.780,12.312,12.509,406346.51,1623164399999,5099311.06689,20284,209566.59,2632104.70247,0 +1623164400000,12.512,12.671,12.003,12.554,400898.48,1623167999999,4944259.45603,20046,212674.44,2622691.88940,0 +1623168000000,12.546,12.983,12.405,12.798,332444.36,1623171599999,4241604.66186,14862,149799.57,1912517.58822,0 +1623171600000,12.792,13.026,12.713,13.009,128186.53,1623175199999,1645875.95489,8019,79236.89,1017500.77204,0 +1623175200000,13.007,13.296,12.933,13.261,154396.42,1623178799999,2032536.30193,9549,75104.17,988932.53328,0 +1623178800000,13.259,13.438,13.206,13.400,191740.07,1623182399999,2549903.72386,8406,97064.02,1291389.41840,0 +1623182400000,13.400,13.661,13.351,13.572,151638.80,1623185999999,2049362.65433,9812,75386.91,1019251.77780,0 +1623186000000,13.571,13.720,13.420,13.603,133493.88,1623189599999,1811461.87391,7531,59998.30,814576.90560,0 +1623189600000,13.599,13.787,13.562,13.607,73488.09,1623193199999,1004993.99919,6281,37153.39,508136.76458,0 +1623193200000,13.611,13.790,13.539,13.558,78207.21,1623196799999,1068128.99653,5751,33793.40,461649.82183,0 +1623196800000,13.563,13.659,13.137,13.187,185213.74,1623200399999,2473702.37937,10904,87014.56,1162408.33837,0 +1623200400000,13.181,13.269,12.810,12.854,165135.58,1623203999999,2161756.74464,8685,74181.42,970472.78818,0 +1623204000000,12.852,13.111,12.663,12.868,155432.38,1623207599999,2001041.04640,10168,87892.59,1131389.25737,0 +1623207600000,12.867,13.034,12.685,12.864,132777.05,1623211199999,1709176.86050,8536,76013.15,978116.21781,0 +1623211200000,12.858,12.994,12.588,12.979,122205.97,1623214799999,1563025.98275,8054,59400.66,760515.73412,0 +1623214800000,12.984,13.231,12.938,13.065,144203.76,1623218399999,1889885.34783,8656,66085.05,866288.57448,0 +1623218400000,13.064,13.478,13.000,13.470,158426.51,1623221999999,2103428.09595,9291,77470.61,1028245.97524,0 +1623222000000,13.465,13.750,13.402,13.508,259054.40,1623225599999,3520458.49047,11660,115548.42,1569863.32309,0 +1623225600000,13.505,13.546,13.293,13.404,178706.30,1623229199999,2397554.93334,9426,88296.47,1184431.37006,0 +1623229200000,13.406,13.565,13.269,13.279,114567.33,1623232799999,1535977.56363,6881,59874.91,802572.47215,0 +1623232800000,13.278,13.674,13.242,13.531,139273.52,1623236399999,1879352.81851,8663,67569.33,912216.32326,0 +1623236400000,13.534,13.715,13.449,13.685,113853.74,1623239999999,1545976.92874,7459,62117.90,843373.67465,0 +1623240000000,13.692,13.930,13.590,13.639,235840.46,1623243599999,3246976.04424,11933,117844.92,1622837.98876,0 +1623243600000,13.643,13.767,13.381,13.466,140600.91,1623247199999,1904692.08419,8192,68965.87,934626.72964,0 +1623247200000,13.467,13.580,13.099,13.155,169354.25,1623250799999,2266301.06567,9101,79185.08,1060064.82269,0 +1623250800000,13.155,13.980,13.150,13.925,306611.66,1623254399999,4189025.03497,15644,160050.32,2187669.83995,0 +1623254400000,13.919,13.989,13.798,13.897,177284.82,1623257999999,2465512.95042,8383,92424.61,1286419.63793,0 +1623258000000,13.897,13.996,13.701,13.766,154353.67,1623261599999,2135085.15877,8943,74189.47,1026976.38010,0 +1623261600000,13.769,13.912,13.524,13.592,224959.66,1623265199999,3073507.37233,9393,112117.21,1532866.33182,0 +1623265200000,13.598,13.662,13.407,13.489,159531.78,1623268799999,2158783.18570,7974,81417.96,1102065.97675,0 +1623268800000,13.491,13.525,13.373,13.418,75160.63,1623272399999,1009830.60585,5442,40485.29,544031.13874,0 +1623272400000,13.415,13.705,13.403,13.584,86943.23,1623275999999,1179140.69971,5763,51526.20,698516.87286,0 +1623276000000,13.585,13.879,13.582,13.778,167555.07,1623279599999,2311397.25979,8122,72576.42,1000520.32418,0 +1623279600000,13.777,13.943,13.701,13.937,86865.90,1623283199999,1200306.63023,6412,41137.99,568414.72634,0 +1623283200000,13.938,13.994,13.638,13.678,123942.43,1623286799999,1709908.15266,8128,55375.07,764719.33284,0 +1623286800000,13.682,14.051,13.673,13.744,158832.32,1623290399999,2208288.31095,8831,74030.58,1029259.13764,0 +1623290400000,13.743,13.882,13.696,13.784,87723.92,1623293999999,1210607.23539,5259,40042.97,552541.72671,0 +1623294000000,13.781,13.942,13.655,13.656,55331.41,1623297599999,764149.72911,4923,25426.32,351157.99838,0 +1623297600000,13.655,13.749,13.441,13.489,95234.59,1623301199999,1291858.15468,6098,40952.90,555847.26188,0 +1623301200000,13.489,13.555,13.275,13.389,95281.91,1623304799999,1275028.69914,6099,44477.32,595173.51163,0 +1623304800000,13.390,13.400,13.170,13.244,178805.82,1623308399999,2372773.50785,10242,96036.55,1274548.76114,0 +1623308400000,13.245,13.385,13.168,13.351,138835.22,1623311999999,1842787.51882,8785,81263.85,1078939.98316,0 +1623312000000,13.348,13.401,13.142,13.273,262058.72,1623315599999,3475384.53901,13025,129915.16,1723779.42277,0 +1623315600000,13.272,13.693,13.227,13.625,251546.67,1623319199999,3388791.53726,12196,131688.85,1774725.96042,0 +1623319200000,13.626,13.850,13.596,13.738,176259.73,1623322799999,2424447.87142,10327,83768.02,1152211.47783,0 +1623322800000,13.738,13.833,13.610,13.649,146705.33,1623326399999,2007720.14231,7594,58104.11,796004.63183,0 +1623326400000,13.646,13.677,13.474,13.553,118991.56,1623329999999,1614787.33830,8207,64577.40,876523.99814,0 +1623330000000,13.552,13.567,13.404,13.490,139838.36,1623333599999,1884998.29794,7242,62838.45,847359.10643,0 +1623333600000,13.492,13.586,13.127,13.231,178893.33,1623337199999,2381179.75021,12088,87900.89,1169624.68898,0 +1623337200000,13.225,13.379,13.075,13.221,140712.55,1623340799999,1865045.44857,10865,63166.99,837648.59717,0 +1623340800000,13.219,13.309,13.014,13.179,98762.42,1623344399999,1302268.01913,8092,47582.10,627418.42642,0 +1623344400000,13.180,13.247,12.840,12.937,293833.42,1623347999999,3824353.64698,17659,108093.51,1406724.08720,0 +1623348000000,12.935,13.065,12.887,13.033,69464.64,1623351599999,901879.01849,5501,39079.57,507410.93772,0 +1623351600000,13.032,13.060,12.699,12.791,144396.65,1623355199999,1851065.01817,8982,67089.47,859280.86022,0 +1623355200000,12.789,12.911,12.551,12.904,159714.96,1623358799999,2029126.55241,9881,82195.88,1045457.73488,0 +1623358800000,12.904,12.907,12.719,12.828,64588.37,1623362399999,826521.26956,4924,33138.93,424084.72581,0 +1623362400000,12.828,13.018,12.786,12.965,138282.68,1623365999999,1788912.89659,6190,91121.48,1178544.50971,0 +1623366000000,12.970,12.999,12.764,12.830,67754.19,1623369599999,875425.03550,4557,27290.42,352958.71441,0 +1623369600000,12.834,12.949,12.457,12.533,184832.28,1623373199999,2344188.36039,10332,78312.58,994635.15172,0 +1623373200000,12.533,12.590,12.365,12.533,104567.08,1623376799999,1304856.01446,7116,53621.57,669434.14024,0 +1623376800000,12.531,12.685,12.380,12.675,65802.90,1623380399999,824401.14034,5720,33319.41,417686.70392,0 +1623380400000,12.681,12.803,12.642,12.731,80748.30,1623383999999,1027316.00979,5801,37871.29,481768.92874,0 +1623384000000,12.727,12.862,12.700,12.802,55047.10,1623387599999,703170.44312,4957,29088.43,371642.75663,0 +1623387600000,12.807,12.901,12.794,12.804,65327.26,1623391199999,839698.99167,4380,30064.48,386412.14980,0 +1623391200000,12.813,12.833,12.541,12.591,84672.36,1623394799999,1077680.65454,6089,36490.84,464505.19901,0 +1623394800000,12.584,12.736,12.519,12.625,105601.65,1623398399999,1333333.13528,6461,46084.48,581479.82332,0 +1623398400000,12.627,12.698,12.410,12.491,188046.64,1623401999999,2361826.14321,8152,83121.72,1044899.02327,0 +1623402000000,12.490,12.701,12.490,12.515,169884.24,1623405599999,2141859.91233,7104,71314.49,899288.85867,0 +1623405600000,12.514,12.787,12.514,12.713,188502.61,1623409199999,2386599.75868,8680,101109.04,1280198.27181,0 +1623409200000,12.714,12.738,12.566,12.678,122910.15,1623412799999,1553725.90056,6217,65774.51,831525.37442,0 +1623412800000,12.680,12.707,12.490,12.574,106134.40,1623416399999,1334749.26898,6169,46846.69,589324.57073,0 +1623416400000,12.578,12.856,12.578,12.794,101132.68,1623419999999,1290008.45308,6235,43000.35,548484.22372,0 +1623420000000,12.794,12.802,12.520,12.535,105503.24,1623423599999,1329191.13005,6033,54703.92,688644.63494,0 +1623423600000,12.543,12.550,12.250,12.323,141804.15,1623427199999,1752394.45982,8516,62950.36,778205.05260,0 +1623427200000,12.327,12.398,12.043,12.111,170398.45,1623430799999,2075990.18522,9710,74862.72,913184.69293,0 +1623430800000,12.109,12.262,12.060,12.212,66962.77,1623434399999,815391.92345,4462,36078.96,439469.13154,0 +1623434400000,12.219,12.242,11.968,12.239,109973.45,1623437999999,1332651.84213,6911,52313.60,634386.57087,0 +1623438000000,12.239,12.250,12.050,12.050,55074.88,1623441599999,669153.48476,4413,27806.59,338044.30090,0 +1623441600000,12.055,12.164,11.917,11.921,86403.22,1623445199999,1041132.32378,6139,41537.67,500943.47130,0 +1623445200000,11.920,12.031,11.631,11.632,178176.64,1623448799999,2093067.34280,9333,95948.13,1125803.11715,0 +1623448800000,11.630,11.974,11.607,11.753,134732.74,1623452399999,1593205.36433,8023,60583.76,715757.03544,0 +1623452400000,11.753,11.943,11.554,11.935,164096.24,1623455999999,1929746.24595,9815,82477.16,969821.62328,0 +1623456000000,11.934,11.937,11.489,11.638,201711.28,1623459599999,2354385.76741,11121,87513.79,1020100.04338,0 +1623459600000,11.637,11.676,11.230,11.279,184441.81,1623463199999,2104060.49765,11783,91338.98,1042091.69788,0 +1623463200000,11.280,11.374,11.014,11.081,204093.28,1623466799999,2279103.93315,12108,95207.36,1063126.92540,0 +1623466800000,11.079,11.312,11.002,11.174,195498.82,1623470399999,2179872.89369,10220,99717.12,1112143.12777,0 +1623470400000,11.175,11.248,10.908,10.960,165975.56,1623473999999,1840099.68180,9242,84288.33,934732.55337,0 +1623474000000,10.961,11.262,10.951,11.108,158804.95,1623477599999,1764999.64329,9535,82747.58,920252.16084,0 +1623477600000,11.108,11.378,11.080,11.361,146020.24,1623481199999,1640094.95458,8363,70873.80,796711.50773,0 +1623481200000,11.362,11.543,11.360,11.442,159064.94,1623484799999,1824948.08804,8980,84126.11,965163.69591,0 +1623484800000,11.443,11.443,11.208,11.227,179389.60,1623488399999,2030629.52732,9702,76311.18,864074.02618,0 +1623488400000,11.228,11.356,11.186,11.273,151666.33,1623491999999,1709098.23571,8022,80711.10,909188.27419,0 +1623492000000,11.273,11.656,11.000,11.654,265048.87,1623495599999,3014192.40030,14341,129354.62,1471022.33940,0 +1623495600000,11.653,11.695,11.400,11.545,128774.94,1623499199999,1483658.98916,8720,64886.89,747437.99517,0 +1623499200000,11.543,11.900,11.504,11.807,187814.63,1623502799999,2202050.23919,11047,100409.96,1177002.19793,0 +1623502800000,11.808,11.873,11.717,11.797,127751.47,1623506399999,1505499.68630,6443,60705.45,715707.08366,0 +1623506400000,11.800,11.835,11.651,11.665,114867.76,1623509999999,1345367.83544,7224,54180.19,634598.13894,0 +1623510000000,11.666,11.794,11.556,11.591,121474.26,1623513599999,1416424.31485,7549,58468.14,681957.52790,0 +1623513600000,11.592,11.707,11.550,11.676,99815.41,1623517199999,1161866.80776,6634,50132.64,583744.66159,0 +1623517200000,11.677,11.916,11.661,11.814,98714.86,1623520799999,1165220.18889,6930,51427.44,606908.71252,0 +1623520800000,11.818,11.980,11.789,11.937,85394.73,1623524399999,1013681.60365,6090,47715.91,566363.38332,0 +1623524400000,11.941,11.990,11.834,11.852,103643.59,1623527999999,1235101.89634,6479,41411.36,493512.89086,0 +1623528000000,11.854,12.050,11.842,11.853,110193.35,1623531599999,1317508.09284,7131,55204.26,660286.08004,0 +1623531600000,11.855,12.050,11.756,11.857,124490.14,1623535199999,1480966.89923,8075,64522.06,767805.51737,0 +1623535200000,11.856,11.948,11.699,11.777,103481.47,1623538799999,1220319.39521,7242,52278.84,616054.41398,0 +1623538800000,11.776,11.855,11.556,11.611,93767.94,1623542399999,1099007.36666,5899,47096.04,551634.97212,0 +1623542400000,11.612,11.694,11.468,11.641,137781.17,1623545999999,1595234.52629,8591,66099.50,765081.20052,0 +1623546000000,11.643,11.753,11.636,11.703,78092.83,1623549599999,913354.66147,4953,37763.59,441798.25728,0 +1623549600000,11.704,11.744,11.556,11.587,59568.57,1623553199999,694649.32641,4575,35003.98,408268.52578,0 +1623553200000,11.586,11.586,11.337,11.340,124732.35,1623556799999,1427872.41056,8492,69054.59,790909.89241,0 +1623556800000,11.339,11.577,11.288,11.560,126313.34,1623560399999,1447566.51786,7648,63454.43,726928.07901,0 +1623560400000,11.559,11.892,11.433,11.453,302362.30,1623563999999,3517388.07028,13632,130401.73,1519261.47497,0 +1623564000000,11.453,11.581,11.376,11.551,150231.76,1623567599999,1722020.95444,7039,74284.31,851791.42956,0 +1623567600000,11.551,11.586,11.487,11.510,58996.43,1623571199999,680535.56834,3600,28096.07,324072.60501,0 +1623571200000,11.513,11.796,11.472,11.696,110492.32,1623574799999,1285785.65581,6098,55978.70,651586.14176,0 +1623574800000,11.695,11.823,11.652,11.788,94641.48,1623578399999,1110365.16462,4891,46181.87,541894.90382,0 +1623578400000,11.791,11.924,11.727,11.864,107632.19,1623581999999,1271994.59498,5738,57164.03,675658.38984,0 +1623582000000,11.858,11.876,11.719,11.796,81667.46,1623585599999,963341.86910,4919,37435.60,441750.55989,0 +1623585600000,11.796,11.888,11.655,11.680,78931.10,1623589199999,929264.54850,4652,36655.40,431803.10358,0 +1623589200000,11.679,11.731,11.606,11.628,73167.04,1623592799999,853476.21360,4161,35252.67,411262.98333,0 +1623592800000,11.627,11.672,11.407,11.413,104665.29,1623596399999,1206252.85948,4963,54813.08,631651.83976,0 +1623596400000,11.416,11.531,11.398,11.504,94615.64,1623599999999,1084542.06764,4302,52775.54,604932.19116,0 +1623600000000,11.512,11.832,11.451,11.805,189135.04,1623603599999,2208867.57598,8318,91933.54,1074484.66151,0 +1623603600000,11.806,11.957,11.721,11.918,202164.44,1623607199999,2391153.41322,8205,103957.39,1230220.84581,0 +1623607200000,11.918,12.115,11.910,11.973,244335.52,1623610799999,2927226.35300,11451,134439.51,1610104.08139,0 +1623610800000,11.971,12.060,11.930,12.037,86864.25,1623614399999,1041552.16867,4947,44603.04,535135.47774,0 +1623614400000,12.038,12.487,12.028,12.418,316909.24,1623617999999,3895414.44681,14808,172192.74,2115826.63772,0 +1623618000000,12.414,12.452,12.286,12.432,137009.83,1623621599999,1696192.75611,8027,70890.89,877603.75078,0 +1623621600000,12.432,12.516,12.328,12.438,103611.36,1623625199999,1290148.21125,6853,48923.97,609406.18646,0 +1623625200000,12.439,12.525,12.363,12.525,111109.01,1623628799999,1383111.57231,5893,44356.78,552217.35765,0 +1623628800000,12.523,12.775,12.396,12.468,263724.93,1623632399999,3315025.42594,13614,132017.28,1660951.91916,0 +1623632400000,12.470,12.633,12.352,12.582,138125.73,1623635999999,1727191.30322,8750,65949.47,824542.71101,0 +1623636000000,12.580,12.612,12.340,12.396,106158.00,1623639599999,1320412.11307,6838,48302.34,601289.37578,0 +1623639600000,12.394,12.437,12.201,12.357,103278.33,1623643199999,1271998.49802,6381,45725.94,563339.05921,0 +1623643200000,12.357,12.411,12.276,12.361,76078.91,1623646799999,938113.75445,4862,36887.30,455045.02720,0 +1623646800000,12.360,12.635,12.351,12.574,91818.37,1623650399999,1148951.56697,6890,41770.96,522199.69831,0 +1623650400000,12.575,12.692,12.484,12.652,80186.02,1623653999999,1008536.05830,6273,38620.23,485957.89220,0 +1623654000000,12.650,12.672,12.563,12.629,60463.46,1623657599999,762652.64709,4346,26269.76,331308.28480,0 +1623657600000,12.630,12.659,12.368,12.434,96607.08,1623661199999,1204798.85131,6486,39864.87,497205.86806,0 +1623661200000,12.434,12.483,12.258,12.277,81587.67,1623664799999,1009479.84152,5732,37840.06,468428.51390,0 +1623664800000,12.274,12.470,12.233,12.373,162789.88,1623668399999,2008848.48450,8913,76060.68,938155.12570,0 +1623668400000,12.374,12.551,12.307,12.433,104260.22,1623671999999,1292917.27076,6560,53962.13,669240.97699,0 +1623672000000,12.433,12.814,12.322,12.775,252380.43,1623675599999,3186879.32372,13490,106333.73,1343530.26772,0 +1623675600000,12.774,12.983,12.681,12.951,279098.87,1623679199999,3586918.06922,12081,137085.72,1762453.22838,0 +1623679200000,12.950,13.059,12.850,12.868,144671.27,1623682799999,1872915.68739,7912,66968.77,867465.18870,0 +1623682800000,12.867,13.015,12.815,12.880,112977.08,1623686399999,1455261.48374,5720,57235.39,737780.29379,0 +1623686400000,12.884,13.198,12.735,12.938,305799.54,1623689999999,3963246.36508,13591,146791.81,1904077.79596,0 +1623690000000,12.940,13.125,12.868,12.993,123286.34,1623693599999,1604928.98466,6794,58551.97,762205.56384,0 +1623693600000,12.993,13.023,12.642,12.718,106068.71,1623697199999,1359435.67425,6325,44566.51,572042.30336,0 +1623697200000,12.718,12.842,12.612,12.818,104848.54,1623700799999,1335095.56817,6328,50347.47,641248.13025,0 +1623700800000,12.819,12.913,12.757,12.832,80761.11,1623704399999,1037829.14620,5016,39451.62,506950.61479,0 +1623704400000,12.832,13.036,12.832,13.004,101208.16,1623707999999,1311914.93294,6086,50079.93,649387.13772,0 +1623708000000,13.001,13.114,12.911,13.008,85268.36,1623711599999,1110428.13364,5578,38431.68,500424.35044,0 +1623711600000,13.011,13.385,13.011,13.297,225092.90,1623715199999,2981142.66985,10436,105723.98,1400734.30689,0 +1623715200000,13.298,13.500,13.267,13.373,204420.36,1623718799999,2737830.45676,9724,105027.42,1406629.09186,0 +1623718800000,13.371,13.418,13.120,13.154,92541.28,1623722399999,1226298.28675,5734,36143.67,479164.83129,0 +1623722400000,13.153,13.315,13.149,13.228,64421.39,1623725999999,852184.24463,4330,34798.93,460554.47249,0 +1623726000000,13.231,13.417,13.216,13.326,59214.67,1623729599999,788364.38241,4298,33875.13,451103.89476,0 +1623729600000,13.327,13.572,13.287,13.499,112600.35,1623733199999,1516950.03876,6841,48432.12,652336.11440,0 +1623733200000,13.499,13.507,13.309,13.378,93526.96,1623736799999,1252590.38940,5247,40522.26,542566.21565,0 +1623736800000,13.376,13.571,13.339,13.369,93961.59,1623740399999,1262389.32992,5895,44407.85,596719.99933,0 +1623740400000,13.369,13.403,13.236,13.398,96014.99,1623743999999,1277566.53600,5300,48336.43,643238.70797,0 +1623744000000,13.402,13.514,13.113,13.137,119030.12,1623747599999,1584759.67952,7482,47143.13,628393.01484,0 +1623747600000,13.138,13.336,12.961,13.324,180485.45,1623751199999,2372913.13721,9231,83237.47,1094660.62865,0 +1623751200000,13.328,13.387,13.175,13.187,106374.16,1623754799999,1413348.43769,6197,46456.03,617257.14949,0 +1623754800000,13.188,13.298,13.042,13.167,92880.87,1623758399999,1222825.84355,5790,45523.74,599461.08945,0 +1623758400000,13.171,13.353,13.071,13.267,126758.35,1623761999999,1678869.14500,7378,62075.09,821831.78666,0 +1623762000000,13.273,13.281,13.101,13.211,75198.52,1623765599999,990783.95882,4990,40095.21,528202.73602,0 +1623765600000,13.210,13.221,12.766,12.839,166288.64,1623769199999,2146646.24738,8851,71759.72,926214.89522,0 +1623769200000,12.834,12.922,12.745,12.896,96295.31,1623772799999,1237376.48820,5555,45003.12,578470.24479,0 +1623772800000,12.896,12.994,12.803,12.961,119668.36,1623776399999,1544023.09450,5430,64626.34,834167.43743,0 +1623776400000,12.961,13.045,12.805,12.947,138282.10,1623779999999,1785658.83420,6536,69716.25,900717.73380,0 +1623780000000,12.948,13.254,12.948,13.074,249179.99,1623783599999,3270469.51409,11426,119545.94,1568791.64270,0 +1623783600000,13.071,13.074,12.701,12.748,134377.66,1623787199999,1729628.91003,8072,55718.59,717822.69509,0 +1623787200000,12.751,12.871,12.637,12.765,149624.64,1623790799999,1910135.05417,7793,75915.50,969848.51875,0 +1623790800000,12.768,12.903,12.740,12.846,66165.13,1623794399999,849824.89151,4160,28414.42,364867.59575,0 +1623794400000,12.845,12.999,12.845,12.951,62118.80,1623797999999,803800.53728,4590,29478.50,381339.38649,0 +1623798000000,12.948,13.038,12.919,12.944,75172.27,1623801599999,976350.91492,4486,29359.87,381262.29046,0 +1623801600000,12.940,12.944,12.573,12.603,135463.87,1623805199999,1726061.23580,8430,59016.20,752136.10977,0 +1623805200000,12.600,12.699,12.458,12.698,94104.93,1623808799999,1184738.15881,6583,49596.35,624717.18698,0 +1623808800000,12.692,12.822,12.630,12.778,63228.38,1623812399999,804757.40129,4613,34689.34,441685.66384,0 +1623812400000,12.774,12.869,12.652,12.749,83016.14,1623815999999,1058749.69088,5733,41965.11,535183.46380,0 +1623816000000,12.750,12.945,12.725,12.860,83727.27,1623819599999,1076499.83090,5613,39543.53,508377.03832,0 +1623819600000,12.860,13.017,12.838,12.970,86770.10,1623823199999,1121971.77460,5529,45810.87,592645.16934,0 +1623823200000,12.971,13.084,12.917,13.005,89145.87,1623826799999,1159267.64661,5487,39497.55,513823.17667,0 +1623826800000,13.005,13.299,13.005,13.162,186654.23,1623830399999,2455318.70971,8440,96159.44,1264230.26779,0 +1623830400000,13.169,13.284,13.071,13.134,117157.91,1623833999999,1543669.29631,6009,51346.43,676783.30011,0 +1623834000000,13.136,13.196,13.021,13.040,62072.35,1623837599999,813749.22781,4582,26751.49,350812.08844,0 +1623837600000,13.040,13.100,12.867,12.924,105868.67,1623841199999,1373198.29441,6383,47508.00,616141.66819,0 +1623841200000,12.927,12.944,12.570,12.586,161501.93,1623844799999,2052073.11891,8746,68193.71,867117.91280,0 +1623844800000,12.591,12.642,12.408,12.483,154371.22,1623848399999,1931322.05764,8433,77569.28,970681.08841,0 +1623848400000,12.486,12.661,12.415,12.624,113274.98,1623851999999,1421596.03300,5930,66206.47,830626.43975,0 +1623852000000,12.623,12.713,12.352,12.417,133285.27,1623855599999,1674796.50992,7306,64532.64,811266.35651,0 +1623855600000,12.416,12.568,12.319,12.555,348259.34,1623859199999,4339111.10751,16547,153190.90,1907459.35859,0 +1623859200000,12.549,12.762,12.410,12.475,157935.13,1623862799999,1990120.85023,9116,76913.61,969609.96750,0 +1623862800000,12.471,12.772,12.394,12.743,92690.77,1623866399999,1167866.66187,6765,45764.73,577043.60196,0 +1623866400000,12.732,13.184,12.546,13.140,360379.30,1623869999999,4626127.58950,18526,179752.21,2308950.37400,0 +1623870000000,13.140,13.183,13.003,13.045,191665.14,1623873599999,2508491.75849,10160,88978.63,1164430.49781,0 +1623873600000,13.044,13.136,12.904,13.000,135204.59,1623877199999,1760934.50023,7536,72038.08,938587.03627,0 +1623877200000,12.999,13.400,12.981,13.392,184091.71,1623880799999,2432509.02616,11033,95131.86,1257451.85504,0 +1623880800000,13.392,13.470,13.161,13.427,213611.76,1623884399999,2847190.91856,11722,107666.91,1435715.54824,0 +1623884400000,13.426,13.428,13.000,13.423,223080.93,1623887999999,2942778.20601,12436,100178.59,1322276.68278,0 +1623888000000,13.425,14.238,13.391,14.192,883809.97,1623891599999,12271488.59375,42464,462265.57,6419975.23360,0 +1623891600000,14.193,14.418,14.080,14.315,822626.51,1623895199999,11725218.96819,35191,379968.07,5419557.58389,0 +1623895200000,14.311,14.448,14.186,14.325,454945.51,1623898799999,6506832.64473,21794,206033.77,2947390.58513,0 +1623898800000,14.325,14.490,14.165,14.266,647782.41,1623902399999,9279466.61639,24474,309479.27,4434628.53982,0 +1623902400000,14.265,14.400,14.178,14.216,324633.54,1623905999999,4632859.82889,14628,166638.59,2378529.07549,0 +1623906000000,14.216,14.272,14.072,14.134,321024.31,1623909599999,4547476.91638,14688,153496.50,2174976.91958,0 +1623909600000,14.135,14.240,14.022,14.194,296125.23,1623913199999,4180262.97999,13872,160225.64,2262701.68479,0 +1623913200000,14.197,14.232,14.052,14.085,183430.45,1623916799999,2592139.00547,9469,97603.95,1379602.92733,0 +1623916800000,14.087,14.148,13.771,13.853,387378.09,1623920399999,5400829.10773,18758,189601.91,2644818.05774,0 +1623920400000,13.854,13.908,13.698,13.826,280507.80,1623923999999,3870524.92486,13787,148025.83,2042892.08194,0 +1623924000000,13.823,13.861,13.683,13.746,243572.87,1623927599999,3348054.62016,13351,133980.42,1842045.06738,0 +1623927600000,13.749,13.889,13.675,13.685,185078.76,1623931199999,2548313.29816,8673,92898.12,1279982.02253,0 +1623931200000,13.683,13.697,13.450,13.545,324583.02,1623934799999,4398397.92254,16696,152777.83,2070913.91662,0 +1623934800000,13.546,13.803,13.476,13.672,268887.29,1623938399999,3671196.18049,13213,139940.54,1910889.79301,0 +1623938400000,13.671,13.895,13.485,13.845,432291.55,1623941999999,5901216.86110,18086,201452.81,2752555.26314,0 +1623942000000,13.851,14.670,13.764,14.442,1237129.53,1623945599999,17663465.26510,50130,644350.26,9202146.44765,0 +1623945600000,14.440,14.562,14.028,14.133,1075182.53,1623949199999,15383682.25575,39447,529106.35,7573885.83329,0 +1623949200000,14.134,14.169,13.760,13.823,621159.89,1623952799999,8666466.13456,25394,310564.28,4335431.48060,0 +1623952800000,13.822,13.941,13.677,13.712,369894.57,1623956399999,5110945.67340,16537,191576.69,2648120.36089,0 +1623956400000,13.711,13.880,13.637,13.782,263535.13,1623959999999,3621628.31095,12817,144785.12,1990342.94507,0 +1623960000000,13.781,13.795,13.495,13.611,324660.14,1623963599999,4422118.53927,16407,154314.84,2102303.96773,0 +1623963600000,13.612,13.648,13.493,13.600,119324.33,1623967199999,1619158.68454,8237,57530.60,780895.46909,0 +1623967200000,13.600,13.604,13.289,13.462,243270.84,1623970799999,3262278.76621,14751,105656.31,1417255.64900,0 +1623970800000,13.463,13.696,13.428,13.613,263528.01,1623974399999,3581588.40580,12567,142148.35,1932072.61904,0 +1623974400000,13.613,13.620,13.327,13.371,166456.05,1623977999999,2251712.03024,8003,63310.65,856371.24694,0 +1623978000000,13.368,13.438,13.156,13.219,159186.10,1623981599999,2111923.81907,11116,70420.10,934352.02028,0 +1623981600000,13.219,13.343,13.051,13.218,205077.13,1623985199999,2703155.21163,12311,107880.02,1423012.14248,0 +1623985200000,13.218,13.357,13.211,13.288,117374.12,1623988799999,1558937.34826,7685,66680.60,885739.79213,0 +1623988800000,13.288,13.417,13.236,13.381,92975.86,1623992399999,1239808.11817,5606,47267.95,630609.61792,0 +1623992400000,13.383,13.427,13.190,13.213,144977.05,1623995999999,1930853.32624,8707,63424.27,845225.71855,0 +1623996000000,13.213,13.298,13.020,13.026,131117.65,1623999599999,1724300.83226,9669,56599.49,744542.28404,0 +1623999600000,13.028,13.250,13.019,13.226,130137.22,1624003199999,1712410.84030,8492,65596.27,862975.75181,0 +1624003200000,13.227,13.342,13.136,13.258,98620.74,1624006799999,1309022.15856,7369,49054.02,651395.93658,0 +1624006800000,13.257,13.269,12.958,12.980,178286.47,1624010399999,2328133.23601,12504,77533.23,1012599.05551,0 +1624010400000,12.980,13.148,12.751,13.134,267232.18,1624013999999,3454269.18132,16540,129413.12,1674013.74671,0 +1624014000000,13.135,13.238,12.981,12.998,195029.87,1624017599999,2555669.34865,11925,90569.97,1186283.77155,0 +1624017600000,13.002,13.051,12.798,12.850,144319.33,1624021199999,1858039.61249,11218,69101.62,889655.95494,0 +1624021200000,12.847,12.969,12.711,12.754,158499.51,1624024799999,2029074.79622,10794,79474.31,1018006.04278,0 +1624024800000,12.755,12.795,12.354,12.492,354965.92,1624028399999,4448500.20753,21617,181532.59,2274409.03971,0 +1624028400000,12.490,12.633,12.327,12.361,203766.21,1624031999999,2538424.95118,11425,96309.44,1200211.68436,0 +1624032000000,12.361,12.799,12.281,12.489,427003.25,1624035599999,5357013.21218,18932,229892.03,2886146.79078,0 +1624035600000,12.489,12.499,12.222,12.222,355547.19,1624039199999,4401089.68514,17758,162613.41,2012849.97146,0 +1624039200000,12.224,12.344,11.916,12.026,414517.14,1624042799999,5014543.90074,18246,195840.34,2370875.53665,0 +1624042800000,12.022,12.171,11.980,11.993,193201.91,1624046399999,2336030.54904,10173,106185.97,1284282.99571,0 +1624046400000,11.996,12.342,11.950,12.183,259146.18,1624049999999,3154848.31524,12877,134330.63,1635569.01956,0 +1624050000000,12.183,12.411,12.122,12.388,176892.13,1624053599999,2170674.24803,10224,88819.36,1090649.18131,0 +1624053600000,12.391,12.474,12.247,12.313,165944.99,1624057199999,2048716.51762,9808,77051.12,951776.36514,0 +1624057200000,12.313,12.496,12.186,12.457,137395.36,1624060799999,1696707.24318,9314,70181.00,866814.38859,0 +1624060800000,12.454,12.513,12.310,12.433,145027.96,1624064399999,1803303.85842,7313,76193.27,947786.89701,0 +1624064400000,12.431,12.631,12.418,12.569,141735.33,1624067999999,1779335.30382,9471,75770.96,951583.37265,0 +1624068000000,12.569,12.636,12.347,12.377,114283.96,1624071599999,1425749.10601,8304,50835.37,634365.71854,0 +1624071600000,12.377,12.405,12.150,12.279,145726.67,1624075199999,1788609.28724,9452,70830.66,869850.21701,0 +1624075200000,12.279,12.396,12.169,12.335,98681.63,1624078799999,1211368.95589,8595,55057.08,676049.91938,0 +1624078800000,12.339,12.656,12.333,12.636,139790.07,1624082399999,1747795.97404,9586,70350.35,879832.80130,0 +1624082400000,12.643,12.712,12.551,12.596,123684.95,1624085999999,1563517.78255,7753,62127.10,785581.09801,0 +1624086000000,12.598,12.637,12.472,12.609,81627.31,1624089599999,1025299.88073,5876,37015.80,465050.91614,0 +1624089600000,12.606,12.648,12.535,12.577,92696.13,1624093199999,1167621.03488,5899,45161.68,568867.35729,0 +1624093200000,12.581,12.635,12.430,12.460,121914.18,1624096799999,1527577.62001,8792,67466.71,845390.63556,0 +1624096800000,12.460,12.533,12.371,12.372,92864.76,1624100399999,1156331.81094,6006,49638.17,618321.01582,0 +1624100400000,12.375,12.603,12.375,12.575,76443.72,1624103999999,955455.92762,5948,37908.99,473659.78417,0 +1624104000000,12.576,12.719,12.420,12.466,124021.28,1624107599999,1559840.29776,9063,58993.73,741912.83468,0 +1624107600000,12.465,12.531,12.324,12.368,85893.15,1624111199999,1067332.85030,6605,42494.14,528226.97951,0 +1624111200000,12.369,12.461,12.300,12.445,142511.32,1624114799999,1764510.01921,8013,70982.12,879231.54909,0 +1624114800000,12.444,12.459,12.286,12.390,122212.47,1624118399999,1510543.44812,6765,64546.13,797671.68360,0 +1624118400000,12.392,12.430,12.214,12.288,95369.75,1624121999999,1173506.29432,6863,45767.63,563377.21281,0 +1624122000000,12.288,12.318,12.165,12.232,74106.07,1624125599999,906223.45086,5538,34452.45,421349.55550,0 +1624125600000,12.233,12.233,11.963,12.170,244963.30,1624129199999,2959650.68930,11899,154019.46,1861006.11452,0 +1624129200000,12.170,12.271,12.091,12.224,113576.81,1624132799999,1383646.60628,6083,62056.45,756361.46415,0 +1624132800000,12.225,12.265,11.996,12.242,229984.38,1624136399999,2794500.18147,9175,132083.92,1604985.41978,0 +1624136400000,12.241,12.268,12.071,12.073,97902.99,1624139999999,1191634.98228,4160,33780.13,411601.05881,0 +1624140000000,12.074,12.079,11.847,11.893,136324.01,1624143599999,1626899.04448,7005,62701.63,748680.87780,0 +1624143600000,11.885,12.022,11.798,11.845,131446.35,1624147199999,1565276.23935,6633,65352.77,778533.21638,0 +1624147200000,11.849,11.896,11.621,11.722,162774.66,1624150799999,1912232.73831,8929,72547.79,852580.77066,0 +1624150800000,11.722,11.855,11.685,11.801,99748.51,1624154399999,1176232.25394,4473,49023.43,578017.76349,0 +1624154400000,11.801,11.914,11.601,11.876,125546.48,1624157999999,1471873.42313,6505,69070.06,809623.88506,0 +1624158000000,11.876,11.950,11.750,11.843,116563.09,1624161599999,1383325.15957,6153,57932.62,687792.52074,0 +1624161600000,11.843,12.099,11.819,12.078,142739.00,1624165199999,1712720.52008,6304,64996.40,779317.23023,0 +1624165200000,12.078,12.179,12.041,12.094,79213.90,1624168799999,958036.39398,4517,39770.98,481078.89563,0 +1624168800000,12.095,12.196,12.012,12.034,88910.47,1624172399999,1075098.84234,4377,38494.86,465615.40835,0 +1624172400000,12.026,12.080,11.929,12.060,81499.13,1624175999999,978654.90854,4654,43083.70,517401.07951,0 +1624176000000,12.060,12.117,11.854,11.885,85234.05,1624179599999,1020749.22471,4658,45491.08,544486.66048,0 +1624179600000,11.883,11.992,11.745,11.755,123927.54,1624183199999,1471456.42607,6027,57820.30,686817.27543,0 +1624183200000,11.755,11.779,11.257,11.361,378007.48,1624186799999,4339251.27707,15756,174823.92,2005975.81437,0 +1624186800000,11.364,11.415,11.120,11.226,276736.43,1624190399999,3126514.24089,10784,127374.60,1439188.23217,0 +1624190400000,11.220,11.295,11.030,11.226,263941.62,1624193999999,2946173.16301,11151,131540.81,1469045.37947,0 +1624194000000,11.226,11.451,11.188,11.382,204850.65,1624197599999,2321321.49259,9253,94134.04,1066045.34190,0 +1624197600000,11.380,11.601,11.333,11.601,207870.87,1624201199999,2382407.04746,8677,106503.11,1221905.19030,0 +1624201200000,11.601,11.865,11.560,11.763,181318.57,1624204799999,2126266.05744,9176,87140.17,1021714.31926,0 +1624204800000,11.760,11.990,11.697,11.905,215134.71,1624208399999,2556087.06609,10509,103811.30,1233700.62153,0 +1624208400000,11.905,12.012,11.853,11.974,114275.69,1624211999999,1364737.85421,6651,57060.44,681530.53960,0 +1624212000000,11.975,12.156,11.907,12.140,135535.33,1624215599999,1631375.94071,8444,67289.22,810297.39043,0 +1624215600000,12.138,12.345,12.117,12.318,176636.79,1624219199999,2157580.31032,10144,88424.61,1079989.61947,0 +1624219200000,12.318,12.389,12.226,12.280,300164.92,1624222799999,3690782.40892,15062,169915.17,2088742.98544,0 +1624222800000,12.280,12.317,12.146,12.225,104061.55,1624226399999,1271675.98381,5730,42935.41,524880.42092,0 +1624226400000,12.220,12.299,12.181,12.226,90111.12,1624229999999,1103656.80825,5340,43106.23,528065.95349,0 +1624230000000,12.229,12.240,11.951,11.979,153464.68,1624233599999,1854078.57262,7391,58037.64,701582.87507,0 +1624233600000,11.979,12.106,11.788,11.914,186207.86,1624237199999,2218092.88950,8603,96306.78,1147534.54959,0 +1624237200000,11.916,11.956,11.650,11.660,110288.48,1624240799999,1298772.10173,6421,52081.44,613255.41062,0 +1624240800000,11.661,11.751,11.454,11.620,141977.71,1624244399999,1645644.82197,8513,70582.77,818170.73371,0 +1624244400000,11.615,11.622,11.370,11.380,113354.55,1624247999999,1304645.22589,7690,52730.12,607135.35201,0 +1624248000000,11.378,11.405,10.959,11.300,269970.89,1624251599999,3011562.61317,17230,139754.30,1559797.38033,0 +1624251600000,11.296,11.420,11.109,11.418,180332.40,1624255199999,2036191.04871,9293,87912.65,993296.79741,0 +1624255200000,11.420,11.546,10.582,10.793,655144.40,1624258799999,7185479.16872,28577,317541.59,3483403.29374,0 +1624258800000,10.788,10.939,10.532,10.750,324362.94,1624262399999,3476433.96776,14795,157126.15,1684091.08535,0 +1624262400000,10.751,10.971,10.660,10.686,205118.70,1624265999999,2216078.28448,10467,112258.19,1213489.76785,0 +1624266000000,10.690,10.896,10.453,10.675,357652.53,1624269599999,3807652.91677,18579,168114.47,1790168.19678,0 +1624269600000,10.673,10.701,10.150,10.186,309314.16,1624273199999,3218034.73396,16774,140614.09,1464521.35821,0 +1624273200000,10.183,10.506,9.930,10.418,430033.07,1624276799999,4381169.80068,22250,212945.62,2172228.38626,0 +1624276800000,10.415,10.502,10.097,10.169,235435.95,1624280399999,2430950.54149,13946,113719.16,1174220.18535,0 +1624280400000,10.167,10.697,10.025,10.683,229261.93,1624283999999,2366632.29188,12747,112725.24,1162528.70964,0 +1624284000000,10.685,10.784,10.443,10.698,254806.87,1624287599999,2707244.16130,12220,141670.97,1505418.16885,0 +1624287600000,10.690,10.722,10.346,10.501,210518.35,1624291199999,2223642.18140,11985,104564.01,1104711.70135,0 +1624291200000,10.502,10.594,10.038,10.100,260335.33,1624294799999,2673313.90133,14272,120777.50,1239444.65187,0 +1624294800000,10.104,10.360,10.000,10.073,240598.00,1624298399999,2456452.34010,12272,123341.98,1258819.45872,0 +1624298400000,10.081,10.501,10.065,10.459,222039.08,1624301999999,2288643.71150,10787,116871.26,1205396.40421,0 +1624302000000,10.458,10.494,10.095,10.339,218709.58,1624305599999,2242952.95861,10612,112697.30,1155508.75697,0 +1624305600000,10.340,10.521,10.274,10.276,218137.41,1624309199999,2269248.89840,9816,109650.51,1140812.89916,0 +1624309200000,10.276,10.288,9.733,9.745,378624.07,1624312799999,3768618.79023,15719,179526.62,1789364.42146,0 +1624312800000,9.746,10.157,9.517,9.530,338406.94,1624316399999,3336557.81114,15298,171491.03,1690678.41416,0 +1624316400000,9.533,9.931,9.463,9.502,372152.47,1624319999999,3605201.78925,16614,191753.97,1858455.12004,0 +1624320000000,9.504,9.683,9.167,9.587,416151.31,1624323599999,3922108.28229,19356,193256.23,1822244.78593,0 +1624323600000,9.587,10.262,9.585,10.235,406325.95,1624327199999,4057657.26191,16674,200140.44,1998312.38043,0 +1624327200000,10.234,10.399,10.061,10.383,248025.03,1624330799999,2528178.71982,12202,131154.69,1337441.79913,0 +1624330800000,10.378,10.563,10.260,10.503,294925.34,1624334399999,3077116.55712,10803,116855.72,1219123.96914,0 +1624334400000,10.508,10.542,10.286,10.293,197361.08,1624337999999,2050110.58123,9752,90738.40,942771.47458,0 +1624338000000,10.294,10.331,9.950,10.009,262799.47,1624341599999,2656126.85263,11072,119068.80,1202711.81504,0 +1624341600000,10.008,10.218,9.900,10.173,238443.95,1624345199999,2399021.30358,10779,131614.47,1324859.42282,0 +1624345200000,10.174,10.229,9.846,9.924,237758.08,1624348799999,2384322.63195,10727,121874.34,1221640.00687,0 +1624348800000,9.924,9.942,9.328,9.374,393904.02,1624352399999,3767101.27445,16707,200167.09,1914677.16282,0 +1624352400000,9.374,9.446,9.040,9.305,499786.64,1624355999999,4612438.00101,16119,218869.98,2025193.19524,0 +1624356000000,9.306,9.547,8.901,9.216,472428.99,1624359599999,4352480.79429,19945,234929.59,2164012.53347,0 +1624359600000,9.213,9.271,8.756,8.762,334002.44,1624363199999,2986969.07175,15649,163564.19,1462202.90372,0 +1624363200000,8.765,8.801,8.134,8.468,776217.71,1624366799999,6564179.11162,32388,361092.71,3052131.04102,0 +1624366800000,8.468,8.620,7.810,8.041,617501.16,1624370399999,5077713.65119,27289,289284.54,2381056.54602,0 +1624370400000,8.039,8.869,7.902,8.706,739272.77,1624373999999,6167184.46452,27617,369474.05,3090688.07980,0 +1624374000000,8.702,9.160,8.574,9.104,616424.44,1624377599999,5489023.65807,25052,296339.16,2639639.24817,0 +1624377600000,9.105,9.418,8.954,9.265,553620.50,1624381199999,5088751.57931,23146,272393.28,2507675.33257,0 +1624381200000,9.264,9.393,9.096,9.330,298497.47,1624384799999,2764225.29185,12967,149034.70,1379776.51587,0 +1624384800000,9.335,9.485,9.188,9.341,255622.14,1624388399999,2390463.66475,11601,130683.12,1222763.31226,0 +1624388400000,9.342,9.384,8.946,8.955,269807.39,1624391999999,2472296.06496,11432,118383.85,1086118.83631,0 +1624392000000,8.951,9.358,8.915,9.301,255928.66,1624395599999,2341948.74557,12794,130789.91,1197402.87046,0 +1624395600000,9.301,9.342,8.853,8.920,210853.04,1624399199999,1904965.74420,11770,106231.35,959905.50563,0 +1624399200000,8.919,9.184,8.888,9.113,250525.40,1624402799999,2262465.82875,11799,123670.16,1116781.34523,0 +1624402800000,9.109,9.171,8.748,8.990,311862.21,1624406399999,2783620.69523,12431,167601.45,1495616.93090,0 +1624406400000,8.990,9.231,8.547,9.178,532817.58,1624409999999,4741627.35990,22064,250585.91,2229053.74385,0 +1624410000000,9.176,9.680,9.134,9.662,419120.39,1624413599999,3959413.38065,18156,207861.73,1963197.19370,0 +1624413600000,9.663,9.888,9.595,9.705,250639.19,1624417199999,2439903.19087,11751,124475.77,1211914.23374,0 +1624417200000,9.706,9.886,9.627,9.849,235786.35,1624420799999,2296848.45845,9817,115932.14,1129867.09811,0 +1624420800000,9.850,10.073,9.775,9.883,256044.61,1624424399999,2536464.70045,10742,122602.76,1215446.22520,0 +1624424400000,9.883,10.094,9.749,10.087,239288.62,1624427999999,2366316.52861,10041,116604.73,1154356.94170,0 +1624428000000,10.076,10.233,9.985,10.045,289822.01,1624431599999,2930001.47989,12325,149508.24,1511864.22088,0 +1624431600000,10.046,10.317,9.971,10.225,253520.54,1624435199999,2574924.56007,10387,131948.54,1341044.34742,0 +1624435200000,10.226,10.411,10.114,10.127,258782.65,1624438799999,2664272.46417,12192,118560.31,1221352.36699,0 +1624438800000,10.127,10.310,9.985,10.023,229138.74,1624442399999,2324927.07402,10011,101761.26,1032120.95530,0 +1624442400000,10.019,10.283,9.974,10.259,193250.82,1624445999999,1957075.03717,9454,109814.86,1111871.11944,0 +1624446000000,10.255,10.368,10.048,10.128,165239.00,1624449599999,1681038.95260,10351,81443.79,829130.37893,0 +1624449600000,10.131,10.303,10.073,10.296,117323.58,1624453199999,1192600.46960,7727,59338.40,603219.99385,0 +1624453200000,10.300,10.478,10.044,10.070,250539.14,1624456799999,2583066.60722,12253,123754.29,1276512.28548,0 +1624456800000,10.068,10.281,9.957,10.183,226727.77,1624460399999,2292561.44728,9920,128193.61,1296355.55894,0 +1624460400000,10.181,10.197,9.770,9.869,366429.38,1624463999999,3634026.74595,14657,170810.16,1693014.74108,0 +1624464000000,9.863,10.184,9.851,10.077,380028.14,1624467599999,3810033.82579,15704,199468.28,1999119.38476,0 +1624467600000,10.077,10.087,9.851,9.944,195423.16,1624471199999,1950139.73907,9430,96416.74,962165.70722,0 +1624471200000,9.947,9.947,9.527,9.588,312028.53,1624474799999,3021132.92296,13442,145543.33,1410090.84122,0 +1624474800000,9.582,9.734,9.303,9.308,234873.99,1624478399999,2239168.81127,12165,105153.88,1003037.38750,0 +1624478400000,9.307,9.569,9.298,9.407,261228.65,1624481999999,2470222.64585,13297,135231.49,1278477.38440,0 +1624482000000,9.408,9.618,9.347,9.550,186793.89,1624485599999,1770387.59406,9470,99125.60,938992.37199,0 +1624485600000,9.548,9.550,9.333,9.406,254691.72,1624489199999,2405310.39868,12021,145350.24,1372492.92055,0 +1624489200000,9.405,9.603,9.288,9.598,189009.40,1624492799999,1792329.83249,9939,99794.48,946681.09143,0 +1624492800000,9.597,9.703,9.342,9.359,272184.66,1624496399999,2599270.70200,11895,138948.43,1328467.73102,0 +1624496400000,9.358,9.503,9.132,9.184,323211.40,1624499999999,3000974.38496,16308,178955.86,1662350.09058,0 +1624500000000,9.185,9.246,9.015,9.030,240936.40,1624503599999,2196038.12330,12782,115708.65,1054662.95781,0 +1624503600000,9.030,9.351,9.002,9.276,251260.93,1624507199999,2315657.76586,12116,130000.43,1198340.07157,0 +1624507200000,9.274,9.392,9.137,9.243,329857.62,1624510799999,3049150.01220,16511,170751.34,1577978.49817,0 +1624510800000,9.243,9.493,9.197,9.486,351849.20,1624514399999,3301361.32263,12656,170349.50,1598537.72679,0 +1624514400000,9.488,9.612,9.436,9.569,252847.17,1624517999999,2404857.05167,10364,117285.12,1115604.86658,0 +1624518000000,9.568,9.657,9.501,9.579,271116.87,1624521599999,2597260.95471,12604,132702.24,1271754.56159,0 +1624521600000,9.579,9.899,9.556,9.886,359650.52,1624525199999,3512458.05026,14813,177934.16,1737229.41836,0 +1624525200000,9.888,9.920,9.763,9.802,190769.89,1624528799999,1876477.05068,9069,91362.04,899082.63965,0 +1624528800000,9.802,9.890,9.736,9.794,179245.98,1624532399999,1758755.98512,8578,83340.17,817867.08340,0 +1624532400000,9.792,10.008,9.792,9.959,211242.28,1624535999999,2098216.75525,9795,110878.01,1101153.64765,0 +1624536000000,9.958,10.128,9.958,10.081,262485.20,1624539599999,2638679.36107,12376,117482.73,1181189.24187,0 +1624539600000,10.081,10.100,9.906,10.060,217426.28,1624543199999,2176728.42109,10857,111374.27,1115071.21748,0 +1624543200000,10.063,10.426,9.956,10.304,488827.08,1624546799999,4988643.92196,19845,210777.80,2154717.93758,0 +1624546800000,10.306,10.447,10.230,10.237,370191.13,1624550399999,3827889.19785,15378,180495.44,1867237.91028,0 +1624550400000,10.237,10.420,10.200,10.391,253175.67,1624553999999,2610926.00250,11767,120530.23,1243691.07653,0 +1624554000000,10.384,10.456,10.281,10.355,228333.52,1624557599999,2369719.94265,12312,111305.73,1155526.58151,0 +1624557600000,10.356,10.505,10.356,10.493,196107.91,1624561199999,2045936.35998,9952,109907.84,1146799.60766,0 +1624561200000,10.496,10.509,10.364,10.464,134063.74,1624564799999,1399325.89547,9345,60158.98,628156.85795,0 +1624564800000,10.466,10.690,10.449,10.639,656704.88,1624568399999,6980899.23205,23495,343409.08,3650276.04718,0 +1624568400000,10.641,10.681,10.520,10.531,244292.82,1624571999999,2591332.65003,10928,114118.54,1210969.35317,0 +1624572000000,10.530,10.543,10.190,10.335,353882.15,1624575599999,3665557.42161,14526,158442.03,1642034.12961,0 +1624575600000,10.335,10.431,10.227,10.379,215083.25,1624579199999,2219037.65909,9453,113098.18,1166564.90127,0 +1624579200000,10.380,10.690,10.371,10.388,436822.95,1624582799999,4611102.16262,15553,212794.83,2248467.69318,0 +1624582800000,10.388,10.579,10.219,10.562,256532.93,1624586399999,2660303.98802,11462,130203.70,1350976.58085,0 +1624586400000,10.564,10.564,10.085,10.113,445478.68,1624589999999,4585603.05837,18375,175245.58,1804245.00402,0 +1624590000000,10.112,10.236,10.049,10.146,262030.61,1624593599999,2652748.00794,11172,150783.60,1526554.54195,0 +1624593600000,10.144,10.244,10.015,10.085,212177.60,1624597199999,2145565.79916,10046,113694.31,1149970.99974,0 +1624597200000,10.086,10.161,9.886,9.936,226463.57,1624600799999,2265566.49400,10406,109731.89,1098822.92001,0 +1624600800000,9.937,10.120,9.894,10.018,243801.03,1624604399999,2443714.58610,10118,123815.36,1241163.60542,0 +1624604400000,10.018,10.018,9.676,9.788,294308.40,1624607999999,2888947.33990,13589,142596.88,1400532.02644,0 +1624608000000,9.784,9.899,9.621,9.845,229353.76,1624611599999,2237793.16937,9229,110976.40,1082852.81528,0 +1624611600000,9.845,9.945,9.685,9.700,224199.94,1624615199999,2200860.68352,9013,108574.55,1065659.52224,0 +1624615200000,9.700,9.840,9.569,9.704,291217.93,1624618799999,2824967.16683,12528,134672.92,1306847.27338,0 +1624618800000,9.707,9.733,9.411,9.495,364663.08,1624622399999,3483306.34238,15044,173559.02,1657926.04169,0 +1624622400000,9.494,9.639,9.353,9.530,296008.96,1624625999999,2811671.73318,12782,143895.27,1366307.67871,0 +1624626000000,9.528,9.693,9.360,9.578,303617.23,1624629599999,2901392.72251,13172,154456.67,1476089.58888,0 +1624629600000,9.581,9.724,9.333,9.346,312858.10,1624633199999,2979752.39539,13956,145819.07,1389644.57786,0 +1624633200000,9.346,9.413,9.174,9.340,318940.98,1624636799999,2963685.75994,14543,159705.59,1484376.80687,0 +1624636800000,9.340,9.441,8.980,9.104,416569.21,1624640399999,3813989.41321,17299,186705.52,1710718.09440,0 +1624640400000,9.100,9.234,8.890,8.952,301795.61,1624643999999,2738844.62980,12314,150468.89,1365977.37171,0 +1624644000000,8.955,9.233,8.850,9.205,308391.10,1624647599999,2810319.42275,13428,158976.19,1449256.89582,0 +1624647600000,9.205,9.324,9.060,9.255,292341.52,1624651199999,2690723.57004,12974,154360.48,1420944.72791,0 +1624651200000,9.253,9.386,9.160,9.317,248245.53,1624654799999,2306520.90419,11423,125975.42,1170509.27065,0 +1624654800000,9.317,9.317,9.096,9.166,133934.18,1624658399999,1231502.53910,8796,62476.41,573695.69188,0 +1624658400000,9.166,9.320,8.969,8.982,205769.93,1624661999999,1882192.15952,11133,96295.41,880309.54258,0 +1624662000000,8.986,9.333,8.973,9.053,247323.81,1624665599999,2272365.12038,11608,115782.33,1063415.08900,0 +1624665600000,9.054,9.363,8.928,9.311,374921.29,1624669199999,3428886.01838,18550,181400.08,1660790.50652,0 +1624669200000,9.313,9.345,8.898,9.156,313666.27,1624672799999,2843655.65762,15745,165130.48,1496502.86995,0 +1624672800000,9.158,9.289,8.985,9.264,243261.66,1624676399999,2229471.73512,12493,115003.88,1052439.30481,0 +1624676400000,9.266,9.341,9.167,9.174,187489.44,1624679999999,1737709.58686,9564,84099.09,779535.62021,0 +1624680000000,9.174,9.326,9.174,9.324,165107.36,1624683599999,1527746.66914,7500,83064.81,768490.45105,0 +1624683600000,9.322,9.417,9.211,9.249,139405.04,1624687199999,1298626.07720,7441,69266.75,645037.58899,0 +1624687200000,9.249,9.361,9.072,9.101,183123.44,1624690799999,1687403.77426,8715,93863.94,864663.71281,0 +1624690800000,9.099,9.140,8.746,8.792,423999.32,1624694399999,3773645.11030,17986,198221.04,1765069.05231,0 +1624694400000,8.796,8.892,8.643,8.749,292509.50,1624697999999,2558438.97914,15147,150583.08,1318052.31188,0 +1624698000000,8.749,9.047,8.672,8.965,261798.96,1624701599999,2318789.82121,11180,137734.29,1219285.31026,0 +1624701600000,8.965,9.029,8.798,8.991,203789.02,1624705199999,1822266.58628,9190,100636.24,900085.55036,0 +1624705200000,8.992,9.256,8.992,9.171,212852.86,1624708799999,1945200.37250,9661,108558.07,992102.76864,0 +1624708800000,9.170,9.294,9.059,9.061,229603.49,1624712399999,2110092.61662,9488,113596.77,1044736.69022,0 +1624712400000,9.060,9.220,8.914,8.919,288137.38,1624715999999,2609987.96883,12392,146424.40,1326621.69558,0 +1624716000000,8.916,9.111,8.787,9.086,279218.61,1624719599999,2492263.05683,13200,139458.25,1244066.15072,0 +1624719600000,9.088,9.135,8.891,9.057,237274.67,1624723199999,2137556.12862,10863,119236.61,1073915.15947,0 +1624723200000,9.058,9.060,8.759,9.029,271750.36,1624726799999,2419489.18671,12881,137848.98,1226602.63483,0 +1624726800000,9.029,9.139,8.874,9.130,246732.85,1624730399999,2219480.00261,10508,121656.73,1093907.67716,0 +1624730400000,9.133,9.232,9.043,9.082,163939.34,1624733999999,1497445.46012,7774,85776.18,783791.68330,0 +1624734000000,9.078,9.206,9.003,9.124,171068.98,1624737599999,1558728.00145,8620,85025.58,774480.31846,0 +1624737600000,9.126,9.144,8.939,8.976,158605.02,1624741199999,1431337.39760,7190,87767.33,792019.40245,0 +1624741200000,8.980,9.033,8.872,9.032,98952.93,1624744799999,884467.96110,5599,52116.32,465820.41277,0 +1624744800000,9.026,9.233,9.019,9.217,100953.11,1624748399999,920421.10791,5696,44939.97,409754.42930,0 +1624748400000,9.219,9.587,9.146,9.580,296857.63,1624751999999,2787215.17698,12968,150940.18,1418204.35584,0 +1624752000000,9.578,9.819,9.467,9.735,532990.07,1624755599999,5159850.81072,19804,245426.84,2376257.90792,0 +1624755600000,9.735,9.747,9.606,9.722,293589.29,1624759199999,2840517.22312,12766,141047.08,1364803.42248,0 +1624759200000,9.723,9.800,9.679,9.766,209676.64,1624762799999,2042596.93601,11201,105137.04,1024317.74879,0 +1624762800000,9.765,9.775,9.635,9.732,129692.70,1624766399999,1259655.37889,7990,65563.09,636917.68609,0 +1624766400000,9.735,9.902,9.694,9.718,229443.15,1624769999999,2247500.01392,11316,126310.31,1237370.28755,0 +1624770000000,9.719,9.801,9.548,9.626,234031.86,1624773599999,2261266.89746,8696,110342.76,1066030.82985,0 +1624773600000,9.625,9.708,9.508,9.553,171169.96,1624777199999,1644370.52943,7849,75253.80,722942.82471,0 +1624777200000,9.554,9.806,9.546,9.748,235015.83,1624780799999,2276831.26961,9806,127458.44,1234943.32252,0 +1624780800000,9.749,9.758,9.595,9.600,148057.34,1624784399999,1434874.44435,8228,67140.05,650682.60593,0 +1624784400000,9.600,9.749,9.449,9.484,306693.07,1624787999999,2942376.41695,11244,152351.86,1461758.27273,0 +1624788000000,9.484,9.581,9.432,9.456,167851.67,1624791599999,1594788.43319,6972,85698.21,814448.60537,0 +1624791600000,9.463,9.590,9.405,9.504,248880.49,1624795199999,2366396.34925,9243,126678.38,1204181.76467,0 +1624795200000,9.502,9.720,9.481,9.678,152979.42,1624798799999,1471023.83360,7005,80099.03,769946.76924,0 +1624798800000,9.681,9.704,9.521,9.553,162732.14,1624802399999,1563733.53540,7717,76000.17,730363.37831,0 +1624802400000,9.553,9.761,9.482,9.722,222175.78,1624805999999,2139257.37001,9843,114585.24,1103621.56775,0 +1624806000000,9.721,9.721,9.522,9.637,217792.02,1624809599999,2094640.33656,10785,102960.55,989907.42524,0 +1624809600000,9.641,9.990,9.560,9.853,613760.88,1624813199999,6031249.38365,24561,328145.73,3223876.06092,0 +1624813200000,9.852,9.852,9.613,9.741,320903.70,1624816799999,3121999.28998,12596,158188.69,1539002.27738,0 +1624816800000,9.741,9.741,9.534,9.637,241618.34,1624820399999,2323549.91115,11478,121171.75,1165060.89145,0 +1624820400000,9.634,9.708,9.515,9.669,251672.23,1624823999999,2422779.67032,10256,125474.16,1207816.85673,0 +1624824000000,9.669,9.674,9.456,9.469,162102.48,1624827599999,1549927.36561,7378,75737.81,723877.52885,0 +1624827600000,9.469,9.608,9.406,9.591,166212.62,1624831199999,1581638.63480,7554,85707.27,815252.03287,0 +1624831200000,9.588,9.996,9.564,9.947,295165.05,1624834799999,2901138.59686,14634,144066.49,1415302.74379,0 +1624834800000,9.947,10.080,9.902,10.079,173593.29,1624838399999,1735522.82158,8722,79877.33,798827.51719,0 +1624838400000,10.080,10.291,9.968,10.157,312316.26,1624841999999,3163136.58002,14014,167054.90,1692670.67185,0 +1624842000000,10.157,10.239,10.023,10.023,135004.64,1624845599999,1365756.58709,8771,60396.87,611478.99628,0 +1624845600000,10.024,10.148,10.023,10.051,101156.23,1624849199999,1019032.19519,6111,52546.41,529338.85491,0 +1624849200000,10.050,10.079,9.933,9.985,115352.44,1624852799999,1153697.31396,6285,54742.11,547654.71021,0 +1624852800000,9.985,10.027,9.912,9.982,117113.27,1624856399999,1167576.67636,5667,57662.06,575030.37289,0 +1624856400000,9.984,10.044,9.935,9.996,104014.92,1624859999999,1038627.85659,5618,56055.19,559771.95727,0 +1624860000000,9.996,10.131,9.967,10.125,142587.28,1624863599999,1431053.22470,6885,82821.84,831360.67857,0 +1624863600000,10.121,10.284,10.042,10.243,184293.58,1624867199999,1875577.73523,10355,91603.15,932140.49317,0 +1624867200000,10.243,10.287,10.141,10.227,163609.69,1624870799999,1670552.61071,8223,80686.38,823881.58195,0 +1624870800000,10.228,10.278,10.147,10.187,162500.26,1624874399999,1658353.11769,7147,78674.50,802886.92822,0 +1624874400000,10.186,10.239,9.950,9.988,241336.52,1624877999999,2429733.80845,10620,105323.43,1060322.73283,0 +1624878000000,9.990,10.041,9.938,10.036,141742.84,1624881599999,1417214.73856,7048,71918.46,719175.64172,0 +1624881600000,10.040,10.149,9.972,10.065,175940.81,1624885199999,1770114.05180,7888,82992.67,835260.70324,0 +1624885200000,10.065,10.102,9.997,10.031,94657.78,1624888799999,950866.63490,5138,46400.43,466275.31317,0 +1624888800000,10.035,10.107,9.987,10.091,123887.29,1624892399999,1243718.02204,5767,61670.72,619270.08631,0 +1624892400000,10.092,10.381,10.072,10.378,274193.88,1624895999999,2808419.57760,13265,144971.37,1485675.16826,0 +1624896000000,10.379,10.423,10.220,10.375,203155.56,1624899599999,2095940.31095,10744,105883.25,1093242.36099,0 +1624899600000,10.375,10.388,10.216,10.252,152099.52,1624903199999,1566598.86747,7681,70628.59,727568.77389,0 +1624903200000,10.248,10.589,10.235,10.568,291620.06,1624906799999,3037396.57041,13033,138161.36,1439247.78504,0 +1624906800000,10.565,10.688,10.531,10.594,308809.11,1624910399999,3278534.55842,15216,154439.09,1639787.36781,0 +1624910400000,10.593,10.747,10.561,10.695,181581.49,1624913999999,1937364.91345,9061,94433.14,1007554.56555,0 +1624914000000,10.693,10.832,10.561,10.800,205948.85,1624917599999,2207126.11829,11684,84343.28,902729.56414,0 +1624917600000,10.799,10.799,10.576,10.655,161884.80,1624921199999,1729206.25151,9954,68025.26,725778.12150,0 +1624921200000,10.653,10.889,10.562,10.886,149924.85,1624924799999,1608102.17758,9076,77217.37,828130.41994,0 +1624924800000,10.888,11.097,10.821,11.087,315665.17,1624928399999,3451678.91067,16387,158708.90,1736358.95693,0 +1624928400000,11.081,11.296,10.988,11.065,237019.99,1624931999999,2639411.24672,15097,124179.95,1382888.93311,0 +1624932000000,11.063,11.242,10.998,11.025,230462.19,1624935599999,2562007.45961,12809,106199.65,1180640.28866,0 +1624935600000,11.025,11.133,10.981,11.091,124188.02,1624939199999,1374743.14880,7148,63778.91,706359.89118,0 +1624939200000,11.085,11.299,11.080,11.217,200123.40,1624942799999,2238087.71358,9932,115235.26,1288313.97444,0 +1624942800000,11.219,11.284,11.086,11.221,219732.86,1624946399999,2457552.58715,11843,95269.61,1065694.69472,0 +1624946400000,11.218,11.398,11.121,11.284,284844.92,1624949999999,3214053.55879,15311,128943.52,1456349.01702,0 +1624950000000,11.280,11.555,11.235,11.359,245018.13,1624953599999,2795997.92628,14723,130314.72,1487695.27630,0 +1624953600000,11.363,11.684,11.350,11.644,297694.70,1624957199999,3426009.28321,18288,156440.24,1800002.88201,0 +1624957200000,11.644,11.773,11.512,11.706,304264.47,1624960799999,3550221.08110,14920,162429.71,1896311.31576,0 +1624960800000,11.710,11.900,11.632,11.892,249541.79,1624964399999,2934428.24309,14260,125887.85,1480821.72825,0 +1624964400000,11.892,12.021,11.840,11.986,281486.78,1624967999999,3359537.05308,14983,144715.55,1727465.04121,0 +1624968000000,11.988,12.074,11.870,11.877,409464.50,1624971599999,4899787.01800,16393,201980.92,2417552.01140,0 +1624971600000,11.879,12.610,11.849,12.540,658222.61,1624975199999,8070372.22082,31165,336459.00,4126396.52557,0 +1624975200000,12.537,12.850,12.358,12.365,981202.34,1624978799999,12362568.82094,42362,493576.54,6219763.70958,0 +1624978800000,12.360,12.412,11.895,12.046,731008.23,1624982399999,8864360.52867,29147,371433.07,4503550.10790,0 +1624982400000,12.044,12.094,11.775,12.000,430891.29,1624985999999,5157665.55009,18685,216712.33,2596287.50124,0 +1624986000000,12.001,12.062,11.862,11.954,324339.32,1624989599999,3876813.06993,14882,175701.50,2100083.43103,0 +1624989600000,11.962,12.014,11.808,11.945,251767.12,1624993199999,3001733.79777,12138,126130.85,1504185.39595,0 +1624993200000,11.949,11.981,11.626,11.805,310931.97,1624996799999,3668735.77747,14881,146573.64,1730015.07353,0 +1624996800000,11.809,11.923,11.600,11.653,199483.13,1625000399999,2355584.24923,11899,101448.84,1198062.36484,0 +1625000400000,11.650,11.885,11.581,11.851,201903.99,1625003999999,2366911.26071,9405,102990.61,1207780.17460,0 +1625004000000,11.853,11.861,11.502,11.576,213767.65,1625007599999,2489524.83127,12069,115876.26,1349407.74704,0 +1625007600000,11.575,11.866,11.542,11.642,266857.89,1625011199999,3116222.81342,14011,141903.61,1656867.26802,0 +1625011200000,11.648,11.932,11.441,11.839,360051.03,1625014799999,4213732.66800,18382,167902.59,1964531.92417,0 +1625014800000,11.836,11.876,11.476,11.690,237706.27,1625018399999,2771688.32679,14886,116689.93,1360782.44136,0 +1625018400000,11.684,11.769,11.529,11.747,134857.41,1625021999999,1572603.47819,8777,67330.90,785291.38580,0 +1625022000000,11.748,11.749,11.377,11.433,240384.52,1625025599999,2767181.02848,13395,124277.15,1430691.66947,0 +1625025600000,11.433,11.631,11.260,11.275,274499.08,1625029199999,3134081.59579,14268,129213.64,1476117.51898,0 +1625029200000,11.270,11.482,11.220,11.376,207539.11,1625032799999,2351295.24087,12593,101982.22,1155493.02063,0 +1625032800000,11.374,11.693,11.340,11.457,288133.18,1625036399999,3318923.08051,14186,154907.39,1783946.03765,0 +1625036400000,11.457,11.749,11.346,11.736,202710.42,1625039999999,2340654.72413,11020,104778.56,1209848.41641,0 +1625040000000,11.738,11.813,11.443,11.462,233600.20,1625043599999,2727508.63091,12034,106553.75,1245169.45724,0 +1625043600000,11.459,11.710,11.385,11.547,257915.13,1625047199999,2986766.95691,12959,125117.32,1448697.48087,0 +1625047200000,11.548,11.769,11.536,11.690,268719.58,1625050799999,3141144.97107,10985,136372.24,1594424.23879,0 +1625050800000,11.689,11.819,11.600,11.755,227956.76,1625054399999,2671974.83535,10457,108915.87,1276870.82684,0 +1625054400000,11.753,11.798,11.470,11.489,220672.52,1625057999999,2564272.74065,13036,118735.65,1379957.64548,0 +1625058000000,11.493,11.556,11.339,11.525,216481.38,1625061599999,2473515.74485,11044,106086.27,1212351.26218,0 +1625061600000,11.526,11.634,11.350,11.416,184839.06,1625065199999,2128798.11676,10296,86006.85,990468.02808,0 +1625065200000,11.413,11.473,11.029,11.141,306240.81,1625068799999,3427394.79446,16609,137510.61,1540131.22641,0 +1625068800000,11.142,11.254,11.066,11.132,235446.20,1625072399999,2629278.89573,12552,129430.17,1445339.76426,0 +1625072400000,11.131,11.398,11.127,11.390,223655.08,1625075999999,2529697.83848,11577,131144.03,1483938.80372,0 +1625076000000,11.391,11.639,11.353,11.623,146459.99,1625079599999,1678413.24081,8278,72797.19,834518.34387,0 +1625079600000,11.627,11.887,11.586,11.868,202411.28,1625083199999,2375893.15202,10731,108316.43,1272113.58831,0 +1625083200000,11.866,11.989,11.695,11.799,284999.54,1625086799999,3385160.43626,12218,123071.60,1462895.79703,0 +1625086800000,11.798,12.041,11.791,11.936,136547.56,1625090399999,1630870.49446,8617,68041.91,812824.96432,0 +1625090400000,11.936,11.997,11.820,11.951,100614.40,1625093999999,1197488.19816,6514,46571.86,554212.04551,0 +1625094000000,11.955,12.050,11.920,12.050,97681.88,1625097599999,1169612.56228,6373,53740.21,643598.23157,0 +1625097600000,12.050,12.069,11.672,11.696,239932.57,1625101199999,2842023.87789,12661,119525.19,1416493.60826,0 +1625101200000,11.698,11.879,11.689,11.861,84034.04,1625104799999,991060.78391,5704,44966.33,530498.93073,0 +1625104800000,11.858,11.882,11.557,11.586,142169.32,1625108399999,1659802.88591,8101,67614.58,789335.43576,0 +1625108400000,11.581,11.666,11.457,11.464,117845.26,1625111999999,1361646.03587,6689,55233.16,638199.84560,0 +1625112000000,11.458,11.565,11.431,11.550,95073.29,1625115599999,1093306.46339,5835,48133.89,553343.06384,0 +1625115600000,11.555,11.610,11.435,11.567,101531.57,1625119199999,1169543.02482,5788,46647.14,537410.89335,0 +1625119200000,11.568,11.740,11.312,11.368,269052.48,1625122799999,3116352.49698,12605,136248.49,1578558.60185,0 +1625122800000,11.363,11.476,11.204,11.263,253264.11,1625126399999,2874574.35416,11334,117583.98,1334649.35104,0 +1625126400000,11.264,11.354,11.077,11.166,183691.95,1625129999999,2059734.71874,10809,83381.16,935102.05589,0 +1625130000000,11.160,11.230,10.963,11.007,202722.02,1625133599999,2243868.91810,10001,96577.95,1069815.29758,0 +1625133600000,11.008,11.060,10.853,10.985,235856.10,1625137199999,2587150.39991,12405,112059.89,1229671.42037,0 +1625137200000,10.985,11.275,10.956,11.212,251636.88,1625140799999,2813483.54120,10366,141176.28,1578492.78302,0 +1625140800000,11.214,11.292,11.100,11.249,144327.29,1625144399999,1615839.83704,7602,72807.88,815421.94729,0 +1625144400000,11.249,11.316,11.140,11.149,139591.49,1625147999999,1569120.59032,6823,68143.24,766379.33575,0 +1625148000000,11.144,11.248,10.893,11.046,272452.46,1625151599999,3008235.70102,10789,121604.66,1342869.73326,0 +1625151600000,11.041,11.205,11.014,11.081,215231.63,1625155199999,2391921.40169,8482,100900.66,1121028.43962,0 +1625155200000,11.078,11.105,10.905,10.918,120849.89,1625158799999,1330006.20340,7014,62929.05,692492.67046,0 +1625158800000,10.918,11.068,10.889,11.019,117305.20,1625162399999,1290506.58503,6575,56797.40,624593.78509,0 +1625162400000,11.019,11.096,10.949,10.978,87255.69,1625165999999,963240.04462,5330,42476.61,468959.35247,0 +1625166000000,10.975,11.006,10.710,10.814,223083.94,1625169599999,2412968.76205,10213,109572.98,1185282.08098,0 +1625169600000,10.812,10.988,10.812,10.943,122290.94,1625173199999,1335358.15039,6828,55543.60,606261.39626,0 +1625173200000,10.946,11.098,10.900,11.063,98059.46,1625176799999,1079767.43563,5561,53092.13,584508.27662,0 +1625176800000,11.060,11.234,11.034,11.188,109384.71,1625180399999,1216787.17496,5460,59868.28,666551.03961,0 +1625180400000,11.187,11.212,11.024,11.027,144739.02,1625183999999,1610317.47192,6429,55867.00,621575.58716,0 +1625184000000,11.028,11.344,10.962,11.328,150663.87,1625187599999,1686784.09240,8426,83634.57,936723.64520,0 +1625187600000,11.334,11.359,11.073,11.075,150720.86,1625191199999,1692096.11697,8559,73603.27,826566.66891,0 +1625191200000,11.075,11.102,10.940,11.023,117772.01,1625194799999,1295793.61646,6945,53552.78,589095.93428,0 +1625194800000,11.022,11.027,10.775,10.829,121013.14,1625198399999,1315943.93252,7078,58160.04,632440.66730,0 +1625198400000,10.822,10.896,10.750,10.829,140856.48,1625201999999,1523383.82399,6695,68080.77,736129.90609,0 +1625202000000,10.830,10.881,10.649,10.688,148442.39,1625205599999,1597677.58534,7084,75697.98,814525.95776,0 +1625205600000,10.690,10.791,10.565,10.735,199256.11,1625209199999,2127030.18497,9025,95977.42,1024694.15129,0 +1625209200000,10.732,10.905,10.683,10.885,117040.41,1625212799999,1265349.12616,6413,65418.46,707419.63270,0 +1625212800000,10.883,11.098,10.810,10.941,198949.38,1625216399999,2181741.75582,9180,98661.31,1082529.07802,0 +1625216400000,10.940,10.948,10.592,10.644,170377.98,1625219999999,1825558.84042,8355,91151.20,975953.42056,0 +1625220000000,10.643,10.714,10.519,10.682,210367.55,1625223599999,2232175.85555,8729,106159.02,1126650.51836,0 +1625223600000,10.683,10.841,10.595,10.645,195912.13,1625227199999,2098014.33352,8853,100970.67,1081280.39842,0 +1625227200000,10.651,10.849,10.595,10.812,167301.46,1625230799999,1790298.30037,8258,80116.31,856917.72976,0 +1625230800000,10.813,11.323,10.770,11.237,340262.22,1625234399999,3768039.52739,15799,176516.20,1955121.59492,0 +1625234400000,11.237,11.430,11.170,11.358,392948.12,1625237999999,4446859.68332,15788,201414.44,2279857.83543,0 +1625238000000,11.358,11.425,11.213,11.408,208166.85,1625241599999,2353435.57368,10661,108474.78,1226932.37892,0 +1625241600000,11.409,11.566,11.375,11.509,306412.34,1625245199999,3513491.53673,15012,155372.93,1781814.80081,0 +1625245200000,11.508,11.566,11.408,11.524,183781.55,1625248799999,2111662.67107,9541,90459.37,1039625.70892,0 +1625248800000,11.523,11.530,11.356,11.372,112076.72,1625252399999,1279735.64887,6057,53855.08,614990.49813,0 +1625252400000,11.375,11.406,11.237,11.390,138421.22,1625255999999,1566757.74854,7301,68637.53,777297.23687,0 +1625256000000,11.390,11.450,11.181,11.207,148536.54,1625259599999,1678305.31246,7862,73454.49,830370.66283,0 +1625259600000,11.208,11.414,11.202,11.395,124582.37,1625263199999,1412854.80742,6478,61833.78,701200.08078,0 +1625263200000,11.398,11.682,11.375,11.674,149182.11,1625266799999,1720951.71508,8747,87697.23,1011643.09049,0 +1625266800000,11.674,11.816,11.608,11.781,201634.34,1625270399999,2357311.66843,10488,114984.91,1345817.23117,0 +1625270400000,11.781,11.880,11.651,11.692,278438.68,1625273999999,3279435.18791,13492,128227.29,1510912.34121,0 +1625274000000,11.690,11.761,11.609,11.689,131685.43,1625277599999,1540300.31081,7709,63043.53,737657.18184,0 +1625277600000,11.689,11.818,11.621,11.660,132280.70,1625281199999,1549390.76707,7449,63835.05,747733.34265,0 +1625281200000,11.657,11.675,11.519,11.669,181485.75,1625284799999,2103525.77572,7714,91080.44,1055754.87680,0 +1625284800000,11.671,11.800,11.595,11.781,188030.15,1625288399999,2200346.55398,8049,98152.70,1149014.37349,0 +1625288400000,11.780,12.000,11.713,11.902,275769.68,1625291999999,3276795.58151,13614,146292.44,1737842.14750,0 +1625292000000,11.900,11.969,11.829,11.839,199885.59,1625295599999,2375879.29678,8435,90264.83,1073084.50001,0 +1625295600000,11.839,12.051,11.801,11.996,334317.16,1625299199999,3999887.98271,14104,185348.53,2217239.72884,0 +1625299200000,12.000,12.028,11.943,12.018,186322.38,1625302799999,2232979.49445,8459,87184.73,1045054.04910,0 +1625302800000,12.018,12.193,12.016,12.053,284592.99,1625306399999,3444087.60578,13667,146649.09,1774748.43437,0 +1625306400000,12.051,12.075,11.912,11.947,176139.52,1625309999999,2107856.81488,8029,79100.77,946711.23415,0 +1625310000000,11.948,11.959,11.822,11.828,133938.65,1625313599999,1589242.39522,6172,50556.07,599870.09224,0 +1625313600000,11.828,11.863,11.750,11.813,155744.55,1625317199999,1839470.16312,7317,76448.10,903003.09340,0 +1625317200000,11.816,11.850,11.746,11.839,99069.46,1625320799999,1168580.18278,5193,56250.85,663615.99991,0 +1625320800000,11.839,11.845,11.744,11.765,101798.88,1625324399999,1200220.12049,6076,51204.32,603990.97737,0 +1625324400000,11.765,11.830,11.670,11.762,115447.45,1625327999999,1355834.88543,6836,53949.62,633681.85284,0 +1625328000000,11.763,11.844,11.704,11.814,96180.05,1625331599999,1131706.93548,5211,51247.09,603070.36258,0 +1625331600000,11.813,11.966,11.800,11.955,103830.08,1625335199999,1233406.99423,5942,53891.08,640332.83969,0 +1625335200000,11.958,12.040,11.859,11.864,145938.10,1625338799999,1743801.64876,7058,65967.73,788349.08888,0 +1625338800000,11.862,11.944,11.836,11.943,57256.13,1625342399999,679921.79815,3468,28415.97,337487.82511,0 +1625342400000,11.943,11.944,11.813,11.909,72366.01,1625345999999,859259.07133,4545,38476.72,456637.29804,0 +1625346000000,11.909,11.996,11.767,11.779,85608.29,1625349599999,1019287.25333,4440,36897.81,439530.50301,0 +1625349600000,11.779,11.864,11.703,11.811,139004.53,1625353199999,1638528.19059,7535,64505.88,759841.18272,0 +1625353200000,11.812,11.823,11.647,11.807,159589.49,1625356799999,1874408.11245,7340,69679.02,818596.55831,0 +1625356800000,11.804,11.814,11.650,11.661,132558.16,1625360399999,1557796.96234,6742,65157.42,766262.97290,0 +1625360400000,11.661,11.676,11.511,11.519,120864.94,1625363999999,1399855.92517,6472,57496.52,665876.13720,0 +1625364000000,11.520,11.669,11.511,11.646,65415.17,1625367599999,760080.39959,4196,32891.01,381962.89297,0 +1625367600000,11.644,11.745,11.608,11.679,77065.19,1625371199999,901398.34553,4745,42736.47,499876.39166,0 +1625371200000,11.680,11.979,11.676,11.942,134864.53,1625374799999,1598953.38090,7082,66869.82,791908.95855,0 +1625374800000,11.944,12.250,11.891,12.206,337372.28,1625378399999,4094487.56291,13855,181691.35,2205251.23124,0 +1625378400000,12.208,12.304,12.171,12.249,183068.91,1625381999999,2239340.61354,10324,89313.95,1092959.52374,0 +1625382000000,12.252,12.342,12.201,12.307,138045.65,1625385599999,1694864.93862,8507,68563.10,842240.23360,0 +1625385600000,12.307,12.344,12.195,12.258,140184.62,1625389199999,1719824.13372,8278,59566.95,730857.58248,0 +1625389200000,12.259,12.274,12.116,12.176,145334.18,1625392799999,1769956.10845,7659,72466.70,882906.20430,0 +1625392800000,12.170,12.321,12.142,12.280,111879.62,1625396399999,1369129.87521,6110,64552.00,789806.02527,0 +1625396400000,12.279,12.364,12.201,12.281,105487.84,1625399999999,1296206.75078,6260,49125.22,603647.77918,0 +1625400000000,12.281,12.286,12.056,12.068,101644.74,1625403599999,1238062.13549,5773,40272.55,490971.45831,0 +1625403600000,12.068,12.171,12.021,12.084,127542.90,1625407199999,1544548.69675,7056,54899.98,665331.66087,0 +1625407200000,12.088,12.293,12.065,12.263,109391.71,1625410799999,1331384.45241,6164,58993.17,718057.12900,0 +1625410800000,12.260,12.329,12.176,12.320,83125.77,1625414399999,1018640.40540,5353,38881.77,476378.80970,0 +1625414400000,12.322,12.346,12.195,12.204,113878.87,1625417999999,1396612.37896,5971,52237.12,640712.17270,0 +1625418000000,12.204,12.434,12.164,12.390,199514.71,1625421599999,2458909.27991,10019,109383.58,1347840.69497,0 +1625421600000,12.390,12.445,12.278,12.308,140988.09,1625425199999,1743350.12343,7271,63825.01,789136.84719,0 +1625425200000,12.310,12.318,12.182,12.197,128729.30,1625428799999,1573936.69683,6500,63546.83,776928.72509,0 +1625428800000,12.197,12.251,12.139,12.195,88345.42,1625432399999,1077399.59384,5070,43000.11,524619.18958,0 +1625432400000,12.193,12.386,12.159,12.358,79168.86,1625435999999,973230.47377,5887,39747.58,488445.60475,0 +1625436000000,12.358,12.380,12.113,12.173,115577.03,1625439599999,1418575.44932,6792,44750.24,549416.22633,0 +1625439600000,12.171,12.329,12.069,12.297,133932.51,1625443199999,1633197.09816,7924,64702.40,789082.77595,0 +1625443200000,12.297,12.298,12.100,12.119,131270.96,1625446799999,1598811.26907,7884,55182.77,672248.65917,0 +1625446800000,12.114,12.199,11.912,11.969,135618.34,1625450399999,1631615.52856,8387,60877.70,732718.53106,0 +1625450400000,11.974,12.128,11.950,12.116,134761.31,1625453999999,1623551.89550,7062,65049.25,783922.60832,0 +1625454000000,12.117,12.681,12.046,12.644,452132.32,1625457599999,5642000.39684,19802,237854.50,2967620.12289,0 +1625457600000,12.644,12.819,12.510,12.665,481111.41,1625461199999,6099624.28401,21103,238180.79,3021445.97284,0 +1625461200000,12.668,12.900,12.482,12.713,452507.39,1625464799999,5746396.79398,18842,227144.76,2887799.15501,0 +1625464800000,12.709,12.883,12.574,12.818,341861.47,1625468399999,4365682.11326,16276,150020.38,1916600.69267,0 +1625468400000,12.818,12.820,12.579,12.737,252620.80,1625471999999,3204456.12952,12083,121194.87,1537255.92802,0 +1625472000000,12.740,12.957,12.602,12.802,432491.27,1625475599999,5530556.56880,21641,212354.86,2717489.35971,0 +1625475600000,12.801,12.992,12.778,12.862,326500.08,1625479199999,4210130.94063,15848,178542.64,2303031.04377,0 +1625479200000,12.862,13.389,12.836,13.237,641078.28,1625482799999,8446702.38973,32150,313933.74,4135771.33489,0 +1625482800000,13.237,13.515,12.641,12.807,1326686.75,1625486399999,17289568.82536,50956,655826.30,8545293.16905,0 +1625486400000,12.806,12.976,12.613,12.641,441391.21,1625489999999,5646011.07366,20925,211556.16,2709103.42950,0 +1625490000000,12.639,13.069,12.620,13.017,394939.72,1625493599999,5087437.77436,18974,227982.67,2936978.65224,0 +1625493600000,13.015,13.146,12.916,12.982,559642.59,1625497199999,7286015.64358,20118,277478.97,3615183.69425,0 +1625497200000,12.982,12.997,12.643,12.651,445176.07,1625500799999,5720688.86710,20245,177438.98,2282226.40971,0 +1625500800000,12.650,12.807,12.516,12.640,563275.63,1625504399999,7130153.09518,21042,270741.52,3428678.41055,0 +1625504400000,12.638,12.736,12.225,12.565,756109.74,1625507999999,9433507.63743,31221,351495.07,4390483.67557,0 +1625508000000,12.569,12.784,12.569,12.715,556647.55,1625511599999,7064711.63141,20700,293666.88,3729181.41302,0 +1625511600000,12.714,13.346,12.714,13.230,634452.33,1625515199999,8256752.70600,31396,366562.20,4766967.19486,0 +1625515200000,13.230,13.883,13.227,13.601,1395148.62,1625518799999,19051303.80306,58825,666085.88,9093955.14754,0 +1625518800000,13.599,13.960,13.580,13.703,662968.34,1625522399999,9105158.09860,32686,346480.95,4760377.75671,0 +1625522400000,13.704,13.840,13.421,13.520,434537.59,1625525999999,5932675.83423,24660,182677.08,2495526.80289,0 +1625526000000,13.520,13.775,13.483,13.532,314675.08,1625529599999,4280718.83354,18622,157935.12,2149201.47906,0 +1625529600000,13.534,14.045,13.533,13.716,562428.89,1625533199999,7791546.55667,28768,280343.47,3884787.25526,0 +1625533200000,13.716,13.785,13.485,13.511,225447.97,1625536799999,3067237.22493,15390,104484.19,1422104.57558,0 +1625536800000,13.510,13.633,13.314,13.395,292737.16,1625540399999,3938250.02427,17173,120174.02,1619506.25759,0 +1625540400000,13.394,13.457,13.261,13.280,250975.12,1625543999999,3349192.93498,12784,113787.94,1518941.93926,0 +1625544000000,13.285,13.577,13.279,13.446,440225.97,1625547599999,5913521.64487,22376,243056.53,3265653.64637,0 +1625547600000,13.446,13.492,13.347,13.485,200052.37,1625551199999,2682929.31611,11790,88980.49,1193604.80766,0 +1625551200000,13.484,13.691,13.484,13.560,242397.40,1625554799999,3289477.51011,14473,130834.80,1775896.70786,0 +1625554800000,13.557,13.584,13.372,13.423,156963.00,1625558399999,2117215.00710,10106,72271.11,975000.03396,0 +1625558400000,13.423,13.590,13.342,13.560,203763.17,1625561999999,2745031.46087,12544,102362.06,1378806.19194,0 +1625562000000,13.563,13.590,12.921,13.088,473972.59,1625565599999,6219228.71617,24405,191710.36,2515394.23951,0 +1625565600000,13.086,13.183,12.964,13.084,263511.12,1625569199999,3441692.22897,16589,135292.66,1767905.28246,0 +1625569200000,13.084,13.249,12.980,13.079,230332.86,1625572799999,3022096.77857,13104,106778.10,1400536.67121,0 +1625572800000,13.074,13.375,12.992,13.337,270529.07,1625576399999,3567894.96589,16474,136945.80,1806625.13581,0 +1625576400000,13.331,13.379,13.022,13.128,426675.25,1625579999999,5608265.33744,17294,222663.90,2928313.85564,0 +1625580000000,13.125,13.249,12.991,13.231,318798.53,1625583599999,4181196.11066,13646,157643.58,2068162.52153,0 +1625583600000,13.230,13.279,13.058,13.201,203315.72,1625587199999,2677480.10090,11221,99836.89,1315131.44938,0 +1625587200000,13.203,13.322,12.990,13.126,154630.58,1625590799999,2028150.32225,10789,73864.92,968886.70556,0 +1625590800000,13.127,13.135,12.809,13.071,234809.69,1625594399999,3041702.49557,14535,112235.15,1454763.13940,0 +1625594400000,13.071,13.262,13.044,13.158,176491.53,1625597999999,2320926.99348,11403,86427.76,1136123.45763,0 +1625598000000,13.155,13.372,13.141,13.172,186971.51,1625601599999,2474855.27561,11480,102161.02,1351771.58723,0 +1625601600000,13.172,13.218,13.051,13.076,124611.25,1625605199999,1637481.08913,9006,61402.07,807105.83578,0 +1625605200000,13.076,13.105,12.913,12.986,104823.98,1625608799999,1364490.07405,7299,50256.02,654263.77204,0 +1625608800000,12.984,13.213,12.962,13.181,104806.46,1625612399999,1373839.05818,7387,52542.36,688462.78857,0 +1625612400000,13.177,13.294,13.090,13.124,163181.44,1625615999999,2152372.76941,9300,74164.16,978675.55366,0 +1625616000000,13.129,13.207,12.920,13.109,207555.48,1625619599999,2713368.75928,12361,100595.56,1315070.51435,0 +1625619600000,13.110,13.258,13.079,13.147,170632.05,1625623199999,2247412.42410,10791,78665.89,1035946.46173,0 +1625623200000,13.146,13.209,13.018,13.206,111696.14,1625626799999,1462797.02617,8838,53985.19,707015.41469,0 +1625626800000,13.208,13.460,13.181,13.427,295782.97,1625630399999,3951699.13715,16496,146413.92,1956117.29332,0 +1625630400000,13.430,13.498,13.333,13.457,203926.89,1625633999999,2736030.38401,11291,109544.05,1470476.17753,0 +1625634000000,13.459,13.466,13.331,13.354,110703.58,1625637599999,1482341.45154,7086,46474.08,622365.41503,0 +1625637600000,13.358,13.408,13.182,13.194,176232.78,1625641199999,2343529.25822,9186,81977.82,1089380.60115,0 +1625641200000,13.195,13.274,13.069,13.132,168432.25,1625644799999,2224493.71284,8961,87302.21,1153321.73503,0 +1625644800000,13.133,13.212,13.103,13.147,103706.53,1625648399999,1364662.29736,6916,49751.69,654754.42380,0 +1625648400000,13.146,13.172,12.929,12.934,240580.82,1625651999999,3130011.55017,12567,110797.12,1441399.27325,0 +1625652000000,12.935,13.051,12.803,13.024,246553.77,1625655599999,3193248.47704,11618,127794.01,1656810.59881,0 +1625655600000,13.026,13.154,12.987,13.120,225727.26,1625659199999,2945744.41894,10774,128652.00,1678726.92933,0 +1625659200000,13.120,13.210,13.062,13.139,165377.03,1625662799999,2174594.73508,7953,71033.10,934272.22370,0 +1625662800000,13.136,13.198,13.062,13.175,101424.06,1625666399999,1331379.51156,5559,43653.55,573194.44022,0 +1625666400000,13.176,13.290,13.098,13.113,167609.07,1625669999999,2210899.30250,8287,74317.39,980609.64417,0 +1625670000000,13.112,13.168,13.007,13.083,117356.13,1625673599999,1535139.01254,5668,48088.44,629094.15171,0 +1625673600000,13.084,13.367,13.053,13.263,205055.00,1625677199999,2715462.26257,10474,97173.05,1286881.78684,0 +1625677200000,13.264,13.430,13.227,13.365,144077.38,1625680799999,1923275.48665,7710,82078.69,1096073.38229,0 +1625680800000,13.369,13.496,13.326,13.406,112227.41,1625684399999,1506222.15590,6496,60485.72,811705.00176,0 +1625684400000,13.408,13.480,13.335,13.382,144453.14,1625687999999,1938417.41171,7122,57103.84,765858.13457,0 +1625688000000,13.385,13.385,13.202,13.280,153399.40,1625691599999,2039153.61019,7092,68637.09,912455.85108,0 +1625691600000,13.278,13.278,13.087,13.108,148906.52,1625695199999,1960535.51113,6227,60691.97,798634.24546,0 +1625695200000,13.108,13.207,13.029,13.053,96332.89,1625698799999,1262745.87371,6345,50751.42,665643.96025,0 +1625698800000,13.057,13.057,12.900,12.938,130619.60,1625702399999,1694235.12241,7921,59236.97,768324.89380,0 +1625702400000,12.940,12.971,12.528,12.553,262134.38,1625705999999,3333646.10838,15220,114495.64,1455784.66855,0 +1625706000000,12.552,12.675,12.510,12.521,121423.08,1625709599999,1527430.11374,7831,58094.17,730758.40755,0 +1625709600000,12.523,12.590,12.464,12.536,182467.27,1625713199999,2286146.85216,9871,107182.58,1343152.34789,0 +1625713200000,12.536,12.536,12.227,12.346,269260.16,1625716799999,3329823.30783,11691,110609.66,1367056.71118,0 +1625716800000,12.340,12.368,12.176,12.332,187098.13,1625720399999,2295878.73161,8496,89164.67,1094467.02277,0 +1625720400000,12.330,12.376,12.056,12.062,161102.25,1625723999999,1966687.46015,8335,76185.61,930918.76145,0 +1625724000000,12.056,12.365,12.053,12.087,174046.69,1625727599999,2124066.45881,9650,92629.00,1130558.92899,0 +1625727600000,12.089,12.235,11.745,11.851,277811.02,1625731199999,3325559.98651,12071,113838.57,1364331.57651,0 +1625731200000,11.844,11.950,11.694,11.919,164323.02,1625734799999,1940663.53131,8877,87145.27,1029473.65715,0 +1625734800000,11.923,12.014,11.833,11.883,141251.24,1625738399999,1685810.77365,7120,86094.38,1027897.06467,0 +1625738400000,11.887,12.075,11.856,11.887,129939.43,1625741999999,1554594.46288,7103,66282.42,793236.25855,0 +1625742000000,11.887,11.941,11.680,11.921,203495.37,1625745599999,2404649.15344,9625,100698.20,1190163.64215,0 +1625745600000,11.925,11.995,11.750,11.881,179584.37,1625749199999,2134749.85251,8233,88677.68,1054196.99530,0 +1625749200000,11.883,11.907,11.656,11.674,175673.41,1625752799999,2067232.83512,7806,90779.59,1068100.71012,0 +1625752800000,11.674,11.976,11.659,11.976,147387.47,1625756399999,1742445.04559,6884,77641.03,917963.59203,0 +1625756400000,11.977,12.200,11.883,12.185,197405.24,1625759999999,2378433.17783,8820,99270.99,1196000.42193,0 +1625760000000,12.185,12.291,12.150,12.270,186297.86,1625763599999,2273107.95916,8387,86387.00,1054294.77759,0 +1625763600000,12.271,12.511,12.268,12.446,214650.85,1625767199999,2663146.92875,9360,111102.22,1378511.71111,0 +1625767200000,12.444,12.512,12.354,12.403,238833.85,1625770799999,2966482.47178,9153,112114.94,1392919.99492,0 +1625770800000,12.404,12.443,12.214,12.409,190058.53,1625774399999,2346406.97953,8899,95520.73,1179647.95583,0 +1625774400000,12.410,12.420,12.162,12.183,115078.96,1625777999999,1409927.07165,5717,60938.98,746521.96553,0 +1625778000000,12.181,12.345,12.000,12.016,120418.34,1625781599999,1470657.40945,5757,50907.89,622440.42980,0 +1625781600000,12.016,12.095,11.734,11.745,178294.54,1625785199999,2115027.37514,9371,82180.85,975024.10546,0 +1625785200000,11.742,12.077,11.741,11.912,173301.38,1625788799999,2073052.02640,8691,82834.86,990433.40314,0 +1625788800000,11.911,11.916,11.400,11.536,338397.70,1625792399999,3933262.81868,16867,164330.47,1910599.37652,0 +1625792400000,11.537,11.751,11.449,11.733,226763.16,1625795999999,2630605.41512,10439,121701.02,1412244.91940,0 +1625796000000,11.733,12.169,11.692,12.147,258686.09,1625799599999,3087815.70134,11754,134096.11,1600984.42879,0 +1625799600000,12.151,12.386,12.111,12.274,256386.19,1625803199999,3140213.08605,13208,113104.36,1385897.67050,0 +1625803200000,12.272,12.920,12.244,12.863,510303.43,1625806799999,6449578.98744,23119,283719.00,3586706.88440,0 +1625806800000,12.864,12.968,12.635,12.691,408233.89,1625810399999,5221941.70902,18986,178390.80,2282949.34864,0 +1625810400000,12.691,13.011,12.581,12.945,538595.36,1625813999999,6909723.69983,22040,255501.11,3279670.17017,0 +1625814000000,12.945,12.988,12.551,12.656,362804.66,1625817599999,4623407.03738,16433,167400.14,2133610.11989,0 +1625817600000,12.661,12.666,12.315,12.433,429385.90,1625821199999,5351322.47324,19510,208644.08,2602078.85316,0 +1625821200000,12.435,12.778,12.430,12.700,300893.83,1625824799999,3801398.38899,15015,160924.49,2032523.38679,0 +1625824800000,12.700,12.826,12.514,12.650,265869.46,1625828399999,3370194.11483,12934,129428.55,1641291.92534,0 +1625828400000,12.654,12.655,12.344,12.436,233017.45,1625831999999,2901026.77533,10391,102796.88,1279608.16018,0 +1625832000000,12.433,12.869,12.295,12.859,381505.59,1625835599999,4792797.09254,16681,214279.81,2694199.02104,0 +1625835600000,12.853,13.334,12.801,13.282,672150.35,1625839199999,8810560.07358,35709,329850.22,4324059.68782,0 +1625839200000,13.281,13.438,13.185,13.256,423562.43,1625842799999,5636651.06526,20692,220565.36,2935829.70373,0 +1625842800000,13.257,13.467,13.166,13.286,420953.14,1625846399999,5606677.94920,21979,205549.46,2738091.20673,0 +1625846400000,13.290,13.677,13.254,13.398,448313.36,1625849999999,6048093.14318,21900,236724.46,3194539.03188,0 +1625850000000,13.395,13.414,13.172,13.231,220186.42,1625853599999,2922840.47957,12013,101657.49,1349481.55919,0 +1625853600000,13.228,13.257,13.062,13.130,167641.74,1625857199999,2205078.73083,11675,85355.46,1123388.49472,0 +1625857200000,13.131,13.199,13.029,13.122,131804.77,1625860799999,1727880.31605,11129,68647.26,900110.63680,0 +1625860800000,13.122,13.244,13.043,13.155,133554.06,1625864399999,1754042.94993,8328,66162.85,869079.79727,0 +1625864400000,13.155,13.499,13.148,13.237,223238.74,1625867999999,2970161.43274,12271,114061.79,1517364.99581,0 +1625868000000,13.238,13.539,13.232,13.404,171125.56,1625871599999,2292364.05683,12969,80480.53,1077990.57370,0 +1625871600000,13.401,13.419,13.125,13.177,127432.03,1625875199999,1690844.26575,9828,61127.75,811569.59114,0 +1625875200000,13.177,13.478,13.171,13.354,184199.10,1625878799999,2464660.31838,11110,93356.18,1248715.06870,0 +1625878800000,13.353,13.730,13.220,13.547,393699.73,1625882399999,5329225.77767,21486,197526.21,2673228.28311,0 +1625882400000,13.546,13.550,13.222,13.254,260762.92,1625885999999,3494644.22049,14524,115361.34,1546399.30939,0 +1625886000000,13.252,13.322,13.161,13.192,136155.98,1625889599999,1803787.09368,10147,64254.68,851475.80284,0 +1625889600000,13.188,13.315,13.037,13.056,188407.24,1625893199999,2482629.19123,10411,89760.92,1183927.59259,0 +1625893200000,13.055,13.312,12.945,13.292,209548.61,1625896799999,2751004.56447,12067,105207.15,1381914.57550,0 +1625896800000,13.293,13.770,13.270,13.607,529303.26,1625900399999,7199804.07044,27936,275628.70,3749454.51640,0 +1625900400000,13.608,13.642,13.325,13.601,228789.10,1625903999999,3082973.84727,12260,106829.64,1440101.82697,0 +1625904000000,13.602,13.723,13.462,13.687,239491.33,1625907599999,3253725.00678,13396,120135.33,1631889.33092,0 +1625907600000,13.686,13.850,13.452,13.492,380708.36,1625911199999,5219758.17555,20139,173261.85,2377196.83486,0 +1625911200000,13.493,13.561,13.250,13.292,246987.53,1625914799999,3307814.75066,14250,119549.54,1601790.35053,0 +1625914800000,13.298,13.516,13.233,13.417,189701.47,1625918399999,2539382.39266,10668,102979.57,1378737.96932,0 +1625918400000,13.416,13.572,13.314,13.554,167372.34,1625921999999,2254163.29078,10707,81386.70,1096008.39423,0 +1625922000000,13.554,13.600,13.336,13.387,132258.32,1625925599999,1780933.91066,9506,64766.98,872144.56095,0 +1625925600000,13.387,13.475,13.328,13.419,151757.68,1625929199999,2033936.44111,8460,81091.37,1086860.52592,0 +1625929200000,13.419,13.627,13.411,13.476,201421.30,1625932799999,2729013.55639,11493,98804.73,1338634.22870,0 +1625932800000,13.479,13.859,13.448,13.707,341788.13,1625936399999,4687866.78324,16605,169213.13,2320703.41416,0 +1625936400000,13.710,13.741,13.140,13.191,507640.07,1625939999999,6791769.89523,26265,250815.54,3358289.59646,0 +1625940000000,13.192,13.402,13.159,13.402,133729.72,1625943599999,1771918.73100,9173,74141.61,982773.86114,0 +1625943600000,13.403,13.694,13.297,13.516,341280.58,1625947199999,4608002.85017,20084,150111.29,2027858.15268,0 +1625947200000,13.514,13.865,13.233,13.856,436630.85,1625950799999,5948063.09525,23209,237305.43,3237763.40542,0 +1625950800000,13.857,13.975,13.609,13.927,369326.87,1625954399999,5088523.82087,22556,200102.64,2758708.46293,0 +1625954400000,13.929,14.300,13.850,14.249,572762.17,1625957999999,8074798.01435,33665,288868.23,4073556.70546,0 +1625958000000,14.250,14.500,14.205,14.422,566602.67,1625961599999,8139972.41019,29003,287253.99,4128444.30063,0 +1625961600000,14.427,14.484,14.113,14.366,413708.13,1625965199999,5914481.30057,23270,193071.81,2761824.35354,0 +1625965200000,14.363,14.600,14.281,14.282,448655.51,1625968799999,6470061.40512,24686,207928.48,3001666.10164,0 +1625968800000,14.286,14.499,14.251,14.266,244119.17,1625972399999,3512814.76373,12410,116780.87,1681285.07041,0 +1625972400000,14.266,14.358,14.052,14.135,236860.55,1625975999999,3363930.85675,13824,111515.69,1583932.37676,0 +1625976000000,14.138,14.162,13.863,14.093,362816.79,1625979599999,5080812.85874,18276,201747.53,2826341.83679,0 +1625979600000,14.095,14.700,14.007,14.605,613523.06,1625983199999,8834939.44490,28883,383152.75,5519895.46632,0 +1625983200000,14.604,14.743,14.360,14.466,497775.94,1625986799999,7245528.56189,26190,235182.71,3425407.33764,0 +1625986800000,14.461,14.791,14.432,14.687,505740.56,1625990399999,7398619.70752,22986,270269.84,3954709.42264,0 +1625990400000,14.683,14.794,14.529,14.661,430519.44,1625993999999,6316210.97646,20245,217332.35,3190067.34293,0 +1625994000000,14.662,14.720,14.526,14.632,278412.28,1625997599999,4069384.19340,12576,144789.83,2116838.69014,0 +1625997600000,14.634,14.736,14.421,14.475,335752.23,1626001199999,4887274.00425,14770,149431.51,2177032.07395,0 +1626001200000,14.472,14.505,14.351,14.505,294826.56,1626004799999,4254901.53953,14142,154373.81,2228295.41381,0 +1626004800000,14.506,14.557,14.264,14.294,242552.75,1626008399999,3490933.46019,13469,113221.48,1630551.50438,0 +1626008400000,14.293,14.436,14.238,14.400,267903.02,1626011999999,3836669.00589,13210,140774.95,2016849.04088,0 +1626012000000,14.408,14.534,14.291,14.504,265096.43,1626015599999,3819005.70559,14252,152074.56,2191187.04620,0 +1626015600000,14.502,14.666,14.429,14.548,355266.29,1626019199999,5166107.84090,15587,165268.91,2402656.05280,0 +1626019200000,14.545,14.588,14.398,14.434,310523.71,1626022799999,4496141.84997,14377,149200.86,2160746.91678,0 +1626022800000,14.434,14.500,14.124,14.191,365162.79,1626026399999,5231542.89462,14251,124226.50,1782382.33541,0 +1626026400000,14.194,14.329,14.091,14.260,290960.47,1626029999999,4130222.67651,15322,150051.73,2131481.10715,0 +1626030000000,14.256,14.263,14.104,14.155,137914.26,1626033599999,1954300.70695,9384,62090.79,880091.99406,0 +1626033600000,14.158,14.253,14.040,14.086,167320.53,1626037199999,2368707.72729,9000,80532.07,1140682.45192,0 +1626037200000,14.086,14.423,13.968,14.362,241224.17,1626040799999,3430079.20868,16945,124330.78,1768876.39247,0 +1626040800000,14.363,14.431,14.088,14.098,251459.36,1626044399999,3582329.16180,14532,120968.92,1723018.86186,0 +1626044400000,14.096,14.102,13.940,14.067,197915.41,1626047999999,2775598.42164,12563,100525.93,1410454.26826,0 +1626048000000,14.067,14.130,13.921,13.983,204349.11,1626051599999,2863085.06565,13445,106466.86,1491951.55037,0 +1626051600000,13.982,13.988,13.807,13.913,212331.04,1626055199999,2951775.43399,12215,94267.04,1310997.13300,0 +1626055200000,13.920,14.084,13.732,14.042,307651.88,1626058799999,4261855.66480,15539,165699.33,2295437.20721,0 +1626058800000,14.042,14.063,13.833,13.966,271140.97,1626062399999,3784145.66927,12355,137102.90,1912639.91199,0 +1626062400000,13.968,14.073,13.849,13.859,158772.96,1626065999999,2221119.30002,8591,71966.78,1007551.44947,0 +1626066000000,13.856,13.955,13.776,13.955,133773.29,1626069599999,1851636.31523,7806,67361.59,932659.46409,0 +1626069600000,13.955,14.022,13.824,13.997,156234.12,1626073199999,2175581.71039,9459,80632.85,1123002.57093,0 +1626073200000,13.996,14.052,13.903,13.928,153254.50,1626076799999,2142694.33719,8882,67811.01,948287.33043,0 +1626076800000,13.928,14.030,13.901,13.932,140565.52,1626080399999,1961959.79063,7103,67508.88,942400.71548,0 +1626080400000,13.932,13.995,13.709,13.723,249028.12,1626083999999,3446167.00398,10269,111256.65,1540097.89050,0 +1626084000000,13.722,13.723,13.554,13.634,271968.55,1626087599999,3707322.41019,12748,119634.00,1631290.35419,0 +1626087600000,13.638,13.639,13.408,13.412,337044.23,1626091199999,4544607.54354,15557,160132.53,2159410.25765,0 +1626091200000,13.412,13.580,13.389,13.510,179425.97,1626094799999,2419395.21958,8872,92337.49,1245043.51156,0 +1626094800000,13.512,13.644,13.452,13.611,175010.66,1626098399999,2367404.19267,7925,94666.53,1280885.81858,0 +1626098400000,13.610,13.643,13.501,13.588,127422.54,1626101999999,1731276.76287,6529,57020.48,774691.87789,0 +1626102000000,13.590,13.602,13.360,13.365,194086.87,1626105599999,2620543.67717,9743,88730.77,1199154.85400,0 +1626105600000,13.365,13.492,13.148,13.288,367933.36,1626109199999,4894824.30729,16175,180198.61,2397668.38973,0 +1626109200000,13.279,13.345,13.066,13.111,231581.92,1626112799999,3055309.54093,10623,104898.03,1384604.77698,0 +1626112800000,13.109,13.232,13.000,13.105,175953.20,1626116399999,2309841.94513,9456,89924.58,1180529.12673,0 +1626116400000,13.110,13.334,12.937,12.962,309951.79,1626119999999,4063089.36690,15171,140510.62,1843318.02696,0 +1626120000000,12.962,13.022,12.756,12.935,378970.57,1626123599999,4879503.43482,16688,189238.24,2437561.45158,0 +1626123600000,12.935,13.021,12.885,12.934,125234.70,1626127199999,1624551.19722,6035,71411.33,926562.25537,0 +1626127200000,12.934,13.097,12.907,13.075,165173.59,1626130799999,2150880.28897,9142,87438.79,1138662.69432,0 +1626130800000,13.077,13.089,12.963,12.975,130372.47,1626134399999,1698496.28081,7716,67610.71,881034.59974,0 +1626134400000,12.975,13.127,12.803,13.042,211166.28,1626137999999,2737254.20864,10714,106512.45,1380652.72462,0 +1626138000000,13.044,13.180,12.902,13.128,155742.46,1626141599999,2027841.68491,7670,74620.52,972431.42819,0 +1626141600000,13.128,13.335,13.105,13.254,219719.39,1626145199999,2911481.53489,11857,112330.13,1487880.84008,0 +1626145200000,13.253,13.718,13.242,13.450,414789.75,1626148799999,5621906.02908,17015,189500.50,2567389.39374,0 +1626148800000,13.450,13.557,13.312,13.496,258764.82,1626152399999,3475158.97504,11509,125355.43,1683463.78652,0 +1626152400000,13.496,13.516,12.950,13.039,348908.60,1626155999999,4587857.90973,15331,150738.91,1981921.07213,0 +1626156000000,13.039,13.394,13.032,13.233,246101.88,1626159599999,3257952.88215,11520,129543.11,1713953.79441,0 +1626159600000,13.233,13.494,13.229,13.361,193080.04,1626163199999,2585619.91251,9477,87166.74,1167476.84084,0 +1626163200000,13.363,13.487,13.345,13.419,150402.60,1626166799999,2017681.18587,7438,76740.25,1029542.04975,0 +1626166800000,13.412,13.458,13.280,13.455,151350.93,1626170399999,2023316.43165,7355,69285.51,926511.33868,0 +1626170400000,13.455,13.525,13.339,13.397,203226.43,1626173999999,2732564.20331,8996,102046.09,1372369.24530,0 +1626174000000,13.394,13.700,13.287,13.607,353761.98,1626177599999,4781202.32312,14987,189974.38,2569015.37603,0 +1626177600000,13.602,13.604,13.023,13.077,463575.13,1626181199999,6158247.05474,19479,209274.61,2779996.29595,0 +1626181200000,13.084,13.288,12.846,12.972,397257.45,1626184799999,5188545.83879,17073,202876.29,2651572.28136,0 +1626184800000,12.970,13.006,12.664,12.776,462303.35,1626188399999,5920598.34393,20616,234676.98,3006434.11907,0 +1626188400000,12.774,12.936,12.688,12.832,295139.64,1626191999999,3777229.87608,14154,152828.01,1956560.02621,0 +1626192000000,12.842,12.887,12.689,12.801,224795.71,1626195599999,2873699.61558,10152,107798.48,1378491.89902,0 +1626195600000,12.802,12.917,12.752,12.875,171996.01,1626199199999,2207033.53778,7998,92718.82,1190085.54163,0 +1626199200000,12.874,12.874,12.397,12.417,310283.45,1626202799999,3914233.45640,13974,124239.87,1568626.99617,0 +1626202800000,12.424,12.551,11.986,12.038,596187.86,1626206399999,7271657.45361,25282,271968.42,3316458.59817,0 +1626206400000,12.039,12.094,11.914,12.016,351214.37,1626209999999,4217265.65840,14680,181148.93,2175961.32954,0 +1626210000000,12.018,12.111,11.806,11.974,262374.32,1626213599999,3138615.87371,12082,130179.12,1558588.41630,0 +1626213600000,11.971,12.090,11.812,11.970,266990.58,1626217199999,3195839.41114,11482,132428.20,1585092.26377,0 +1626217200000,11.970,12.172,11.918,12.088,324382.45,1626220799999,3913983.13155,12561,151646.26,1829429.43712,0 +1626220800000,12.086,12.221,11.513,11.607,531286.85,1626224399999,6289615.29019,21385,257155.09,3047320.93692,0 +1626224400000,11.607,11.641,11.311,11.510,534542.85,1626227999999,6133331.18223,20915,285932.42,3281192.51589,0 +1626228000000,11.513,11.634,11.329,11.593,423387.28,1626231599999,4852165.67972,17539,240907.28,2759946.40403,0 +1626231600000,11.592,11.611,11.008,11.231,582211.41,1626235199999,6526670.52616,24211,277920.08,3117471.08783,0 +1626235200000,11.231,11.467,11.164,11.367,422358.04,1626238799999,4798363.02813,16669,175655.37,1993743.67796,0 +1626238800000,11.369,11.416,11.173,11.261,399159.06,1626242399999,4516633.38753,14746,193590.02,2190993.82941,0 +1626242400000,11.261,11.423,11.167,11.228,333578.73,1626245999999,3767254.12127,12124,159720.07,1803468.65215,0 +1626246000000,11.228,11.500,11.213,11.423,294657.31,1626249599999,3356640.19956,10713,143307.31,1632296.03504,0 +1626249600000,11.428,11.505,11.260,11.282,267860.88,1626253199999,3054521.19519,10993,130079.42,1483649.96945,0 +1626253200000,11.282,11.798,11.187,11.724,527992.21,1626256799999,6143282.68626,21775,275121.25,3201157.99323,0 +1626256800000,11.724,11.957,11.696,11.873,274702.25,1626260399999,3253610.24932,11431,148456.00,1758061.73121,0 +1626260400000,11.874,11.950,11.715,11.781,239101.60,1626263999999,2829197.89789,10646,114955.48,1360290.98445,0 +1626264000000,11.781,11.841,11.567,11.639,277376.31,1626267599999,3236553.70008,11046,141325.72,1649121.95136,0 +1626267600000,11.639,12.048,11.638,12.013,417091.44,1626271199999,4973717.65359,14809,211424.23,2520726.06040,0 +1626271200000,12.018,12.139,11.943,12.034,376034.44,1626274799999,4525151.39503,12600,182554.94,2197619.36746,0 +1626274800000,12.030,12.061,11.780,11.907,391454.88,1626278399999,4664831.62189,14603,181129.46,2157807.42522,0 +1626278400000,11.908,12.034,11.811,11.966,291086.28,1626281999999,3477494.23209,11677,134093.79,1602052.59984,0 +1626282000000,11.962,12.000,11.859,11.928,124981.45,1626285599999,1492496.58839,5602,60636.54,724123.16069,0 +1626285600000,11.927,12.058,11.800,11.819,192585.45,1626289199999,2299567.94145,8000,88122.31,1052892.94350,0 +1626289200000,11.823,11.858,11.661,11.672,289617.76,1626292799999,3403659.53428,10459,120481.73,1416497.58419,0 +1626292800000,11.673,11.841,11.664,11.810,127661.67,1626296399999,1504142.96690,5151,63343.78,746282.02245,0 +1626296400000,11.810,11.948,11.802,11.881,104267.73,1626299999999,1239862.08386,4743,45267.57,538175.73385,0 +1626300000000,11.881,12.018,11.835,11.939,117870.38,1626303599999,1408835.86139,5557,58415.44,698335.48476,0 +1626303600000,11.935,11.942,11.640,11.734,311623.12,1626307199999,3660263.48325,12581,174744.49,2053304.14569,0 +1626307200000,11.732,11.899,11.510,11.885,296436.32,1626310799999,3460783.27984,13918,129040.70,1507662.68840,0 +1626310800000,11.886,12.058,11.713,11.730,256846.58,1626314399999,3063601.43110,14057,113497.94,1353681.43003,0 +1626314400000,11.731,11.861,11.676,11.713,161248.87,1626317999999,1895712.22913,7975,83046.46,976394.91612,0 +1626318000000,11.713,11.714,11.579,11.586,174143.08,1626321599999,2027770.15301,8803,83034.40,967041.55587,0 +1626321600000,11.585,11.645,11.460,11.583,189895.69,1626325199999,2189763.50283,10398,93471.25,1078282.08533,0 +1626325200000,11.582,11.598,11.440,11.506,152321.86,1626328799999,1754142.72440,7598,74165.92,854177.34116,0 +1626328800000,11.504,11.504,11.246,11.344,275413.78,1626332399999,3130667.38073,14031,129519.85,1472313.38938,0 +1626332400000,11.343,11.484,11.280,11.454,180783.54,1626335999999,2062982.49570,9555,90547.79,1033427.91317,0 +1626336000000,11.455,11.605,11.361,11.377,260864.23,1626339599999,2990899.34997,12203,137294.93,1574274.02856,0 +1626339600000,11.377,11.476,11.316,11.385,217983.90,1626343199999,2485985.14406,11547,112412.19,1282068.94599,0 +1626343200000,11.389,11.429,10.842,10.867,483508.86,1626346799999,5355817.17769,23077,214839.69,2379482.76426,0 +1626346800000,10.867,11.057,10.838,10.991,299195.14,1626350399999,3272357.74799,14683,150474.68,1646350.86263,0 +1626350400000,10.990,11.136,10.804,10.931,369735.44,1626353999999,4046357.75819,15759,190353.54,2083778.45251,0 +1626354000000,10.928,11.075,10.792,11.056,265476.66,1626357599999,2903915.96544,12959,133811.03,1464321.38479,0 +1626357600000,11.056,11.123,10.919,11.022,215776.46,1626361199999,2380559.33346,10978,109754.98,1211310.63110,0 +1626361200000,11.019,11.132,10.969,11.050,179013.63,1626364799999,1979175.96253,9200,85434.92,944737.44669,0 +1626364800000,11.048,11.116,10.685,10.851,369575.01,1626368399999,4011222.78506,19226,171426.62,1860088.71856,0 +1626368400000,10.852,10.881,10.639,10.835,244634.79,1626371999999,2635396.14283,14303,122137.30,1315981.12997,0 +1626372000000,10.836,11.093,10.797,11.021,209701.21,1626375599999,2299580.21496,11645,96598.21,1059337.93024,0 +1626375600000,11.023,11.226,11.006,11.203,200031.77,1626379199999,2224795.90556,10997,105142.23,1169236.43852,0 +1626379200000,11.202,11.380,11.200,11.361,320211.53,1626382799999,3619639.24745,12361,152613.72,1725300.66679,0 +1626382800000,11.361,11.465,11.334,11.388,139744.45,1626386399999,1591224.39177,7888,65469.26,745799.59146,0 +1626386400000,11.389,11.520,11.323,11.402,172108.24,1626389999999,1966385.82133,10906,82021.97,937421.35989,0 +1626390000000,11.403,11.542,11.245,11.458,223350.98,1626393599999,2545400.44210,12793,99479.46,1133620.17548,0 +1626393600000,11.466,11.595,11.306,11.561,284991.26,1626397199999,3264617.03426,13167,142601.40,1633190.98569,0 +1626397200000,11.559,11.709,11.532,11.637,227980.45,1626400799999,2652099.22664,13700,106731.34,1241688.15535,0 +1626400800000,11.641,11.796,11.624,11.782,174163.27,1626404399999,2038862.76531,10681,87093.38,1019742.36807,0 +1626404400000,11.782,12.026,11.720,12.026,261087.72,1626407999999,3099050.79935,12847,118405.45,1403703.41168,0 +1626408000000,12.024,12.051,11.841,11.875,291557.23,1626411599999,3483350.44207,11766,120590.82,1439398.93923,0 +1626411600000,11.875,11.917,11.643,11.669,234690.84,1626415199999,2759850.48901,10331,101254.34,1191043.22356,0 +1626415200000,11.670,11.717,11.309,11.312,293542.72,1626418799999,3376851.72396,11784,132898.08,1528426.88685,0 +1626418800000,11.312,11.548,11.311,11.524,312742.34,1626422399999,3580310.29164,12459,171534.53,1964134.56956,0 +1626422400000,11.514,11.543,11.129,11.259,363293.49,1626425999999,4108166.55436,14532,165512.04,1871900.78397,0 +1626426000000,11.253,11.374,11.147,11.266,296317.65,1626429599999,3332605.47294,12394,154930.83,1743452.84576,0 +1626429600000,11.268,11.295,10.957,11.234,708363.34,1626433199999,7867533.40675,23628,353709.01,3929778.48264,0 +1626433200000,11.233,11.463,11.095,11.309,423364.91,1626436799999,4771349.91863,16207,230431.65,2596687.65424,0 +1626436800000,11.308,11.986,11.288,11.758,1081524.57,1626440399999,12667453.71949,39818,543078.54,6359611.76439,0 +1626440400000,11.754,11.906,11.605,11.683,438158.80,1626443999999,5133798.95220,20308,202852.11,2377378.89719,0 +1626444000000,11.680,11.956,11.650,11.859,443301.39,1626447599999,5238952.12945,20583,218295.73,2580245.09545,0 +1626447600000,11.860,12.700,11.780,12.475,1603843.58,1626451199999,19677199.69497,61662,822123.51,10083057.28861,0 +1626451200000,12.480,12.878,12.300,12.849,2099069.23,1626454799999,26450313.90798,74026,1001827.55,12632513.98452,0 +1626454800000,12.849,13.150,12.794,12.833,1692732.21,1626458399999,21947955.24810,66389,846158.84,10975472.03001,0 +1626458400000,12.837,12.983,12.676,12.745,1117537.02,1626461999999,14315874.62465,43272,551117.02,7062580.01858,0 +1626462000000,12.745,12.831,12.555,12.588,634016.54,1626465599999,8037846.79962,25832,318022.08,4032842.98815,0 +1626465600000,12.591,12.695,12.279,12.287,654234.15,1626469199999,8158137.46554,25777,317162.97,3956454.05026,0 +1626469200000,12.285,12.390,12.057,12.091,840784.53,1626472799999,10281211.87684,32655,439312.98,5372208.83753,0 +1626472800000,12.092,12.152,11.543,11.574,955107.80,1626476399999,11300785.01770,35014,444133.35,5259686.89926,0 +1626476400000,11.576,11.619,11.100,11.166,1204197.47,1626479999999,13648786.17578,43453,604886.15,6855344.00403,0 +1626480000000,11.159,11.291,11.002,11.238,1058486.67,1626483599999,11789807.61747,35155,571961.71,6372936.79692,0 +1626483600000,11.239,11.240,10.728,10.855,770399.95,1626487199999,8429942.55198,28833,353958.64,3869576.58381,0 +1626487200000,10.856,10.978,10.708,10.837,452555.29,1626490799999,4905805.26799,19520,238240.91,2581745.60646,0 +1626490800000,10.837,11.023,10.735,10.857,435107.10,1626494399999,4738782.15368,17467,224857.57,2448744.47848,0 +1626494400000,10.857,11.075,10.758,11.041,478396.58,1626497999999,5228905.27170,18414,227402.54,2484380.04820,0 +1626498000000,11.041,11.326,11.022,11.256,563727.14,1626501599999,6304024.89857,22398,284174.59,3178449.52120,0 +1626501600000,11.251,11.469,11.190,11.432,369919.88,1626505199999,4194080.45792,16287,190119.48,2154931.52045,0 +1626505200000,11.430,11.435,11.109,11.208,392788.90,1626508799999,4410029.17095,17592,177518.87,1991833.95426,0 +1626508800000,11.209,11.504,10.955,11.266,662152.75,1626512399999,7438976.39422,26587,329485.63,3706080.36744,0 +1626512400000,11.264,11.361,11.077,11.118,470798.78,1626515999999,5279083.43193,20373,247779.29,2778302.10549,0 +1626516000000,11.115,11.151,10.841,10.852,371749.49,1626519599999,4090350.91267,16449,183941.93,2025662.48961,0 +1626519600000,10.850,11.066,10.822,11.052,266910.37,1626523199999,2926327.65520,11951,134279.90,1472284.87946,0 +1626523200000,11.052,11.270,10.997,11.260,372296.44,1626526799999,4150343.83155,14931,188087.19,2097560.59313,0 +1626526800000,11.265,11.282,10.974,11.115,437980.04,1626530399999,4866822.15280,17941,192635.71,2140248.15674,0 +1626530400000,11.115,11.199,10.929,11.019,342506.77,1626533999999,3783688.98365,12990,140625.03,1552092.12503,0 +1626534000000,11.019,11.080,10.939,11.077,235612.43,1626537599999,2591708.54726,10294,119358.50,1313035.22183,0 +1626537600000,11.077,11.141,10.973,11.033,296015.93,1626541199999,3273504.14393,12464,138266.79,1529311.00909,0 +1626541200000,11.034,11.164,10.965,11.163,200657.24,1626544799999,2213689.97286,9895,109385.22,1207230.26676,0 +1626544800000,11.161,11.300,11.010,11.094,408587.56,1626548399999,4554915.65400,16892,201689.25,2248987.21996,0 +1626548400000,11.095,11.260,11.056,11.115,328353.42,1626551999999,3665179.19486,14488,169475.53,1891269.11125,0 +1626552000000,11.117,11.265,11.070,11.145,266235.78,1626555599999,2970291.41118,10397,128909.29,1437811.93713,0 +1626555600000,11.133,11.230,11.076,11.132,152324.85,1626559199999,1696440.86642,6668,68391.25,761593.73624,0 +1626559200000,11.135,11.183,11.035,11.092,189703.99,1626562799999,2105684.25211,7364,85313.53,946948.95064,0 +1626562800000,11.092,11.147,10.942,11.015,240127.56,1626566399999,2649280.27339,8902,106625.27,1176680.52812,0 +1626566400000,11.015,11.418,10.963,11.307,360077.80,1626569999999,4045744.84236,13268,184951.18,2078450.94192,0 +1626570000000,11.307,11.549,11.281,11.335,359047.11,1626573599999,4099551.44908,12789,170889.70,1951748.02464,0 +1626573600000,11.335,11.470,11.335,11.446,179634.73,1626577199999,2047630.68507,7290,94341.44,1075315.24352,0 +1626577200000,11.450,11.455,11.189,11.229,232044.68,1626580799999,2615024.35731,9198,120771.81,1361039.06778,0 +1626580800000,11.228,11.296,11.130,11.168,145185.22,1626584399999,1628316.68133,5126,64122.26,719472.94188,0 +1626584400000,11.170,11.286,11.135,11.211,170936.26,1626587999999,1915580.70817,5447,89135.54,998935.79033,0 +1626588000000,11.212,11.229,11.025,11.058,212263.92,1626591599999,2358526.21424,7069,95515.91,1061202.08977,0 +1626591600000,11.059,11.148,11.020,11.089,208387.05,1626595199999,2308051.47445,6645,95768.06,1060794.15573,0 +1626595200000,11.089,11.173,11.070,11.168,162649.93,1626598799999,1809262.06263,5839,79595.90,885552.07670,0 +1626598800000,11.168,11.299,11.123,11.153,223914.61,1626602399999,2509669.66728,7161,106064.03,1188817.96696,0 +1626602400000,11.154,11.230,11.103,11.207,183337.05,1626605999999,2046546.05610,5617,81406.33,908938.12691,0 +1626606000000,11.208,11.295,11.177,11.246,162116.96,1626609599999,1821657.70901,5398,79191.13,890039.88496,0 +1626609600000,11.248,11.287,11.143,11.224,140900.76,1626613199999,1579026.96249,5575,66720.67,747792.93595,0 +1626613200000,11.225,11.245,11.102,11.142,202304.34,1626616799999,2258292.83650,7386,88064.08,983174.19586,0 +1626616800000,11.142,11.214,10.759,10.818,419632.99,1626620399999,4597893.93740,15510,192537.88,2110038.30229,0 +1626620400000,10.815,10.962,10.733,10.892,283700.47,1626623999999,3083929.51338,10299,137378.83,1494016.68643,0 +1626624000000,10.888,10.980,10.792,10.904,241883.93,1626627599999,2632113.94789,9142,119618.16,1302456.05894,0 +1626627600000,10.904,11.263,10.879,11.147,762554.57,1626631199999,8451102.80241,20713,394212.11,4366710.21008,0 +1626631200000,11.142,11.234,11.079,11.145,209394.92,1626634799999,2335373.08923,8063,104438.01,1164939.48327,0 +1626634800000,11.145,11.157,11.058,11.123,105992.31,1626638399999,1177398.42002,5164,52009.80,577734.28026,0 +1626638400000,11.123,11.126,11.000,11.038,187762.91,1626641999999,2078646.44135,6967,84222.98,932680.37156,0 +1626642000000,11.037,11.167,10.955,11.135,149736.95,1626645599999,1654078.51401,6668,76970.53,850660.01923,0 +1626645600000,11.133,11.180,10.843,10.908,224913.24,1626649199999,2467457.01485,10029,123203.77,1351456.24823,0 +1626649200000,10.905,11.056,10.865,10.971,128331.25,1626652799999,1405425.38156,5567,59507.59,651689.56017,0 +1626652800000,10.973,11.064,10.556,10.667,367070.49,1626656399999,3971581.90844,14996,164477.60,1782764.49131,0 +1626656400000,10.665,10.707,10.520,10.675,241078.74,1626659999999,2556784.55528,10726,131219.56,1391758.74696,0 +1626660000000,10.672,10.732,10.506,10.581,329045.47,1626663599999,3494180.45743,12636,184306.46,1957101.40844,0 +1626663600000,10.585,10.680,10.577,10.602,110874.88,1626667199999,1178691.41183,6146,56716.66,602781.39115,0 +1626667200000,10.605,10.711,10.590,10.619,148762.09,1626670799999,1585506.20661,7513,81392.90,867529.31504,0 +1626670800000,10.619,10.832,10.608,10.814,216170.28,1626674399999,2319998.96255,9249,125983.83,1351846.70827,0 +1626674400000,10.813,10.855,10.754,10.808,138412.16,1626677999999,1496097.73336,6130,67111.08,725343.87154,0 +1626678000000,10.808,10.948,10.722,10.744,160695.30,1626681599999,1737186.28609,8374,81627.98,883081.36526,0 +1626681600000,10.745,10.845,10.702,10.713,136054.90,1626685199999,1465269.82807,6787,64987.46,699988.41580,0 +1626685200000,10.713,10.769,10.654,10.678,163031.88,1626688799999,1746696.15338,7114,75452.79,808484.92938,0 +1626688800000,10.678,10.708,10.421,10.486,218743.76,1626692399999,2313158.26367,11491,101152.96,1071291.65878,0 +1626692400000,10.485,10.584,10.393,10.431,258691.58,1626695999999,2713188.14383,12501,125384.63,1315527.51330,0 +1626696000000,10.433,10.459,10.009,10.097,593508.81,1626699599999,6040289.59621,24645,279576.86,2845181.74757,0 +1626699600000,10.097,10.219,9.953,9.989,425547.18,1626703199999,4290412.04893,15656,199011.29,2008908.26297,0 +1626703200000,9.986,10.186,9.970,10.173,240451.88,1626706799999,2429058.29764,10060,127953.58,1292675.00674,0 +1626706800000,10.170,10.262,10.087,10.116,256719.86,1626710399999,2616243.75094,10223,131982.20,1345112.83158,0 +1626710400000,10.114,10.231,10.067,10.116,210013.95,1626713999999,2130407.68161,9180,98679.13,1000960.04951,0 +1626714000000,10.116,10.209,10.086,10.165,173139.05,1626717599999,1756546.56652,7315,90795.03,920919.58844,0 +1626717600000,10.166,10.220,9.992,10.041,204186.37,1626721199999,2065447.04302,8159,94020.60,951591.22926,0 +1626721200000,10.042,10.195,9.985,10.147,242040.32,1626724799999,2439640.24866,10029,136851.09,1379672.12284,0 +1626724800000,10.150,10.187,10.059,10.103,141709.57,1626728399999,1433564.94693,6055,70631.34,714244.46517,0 +1626728400000,10.103,10.192,9.923,9.928,145012.02,1626731999999,1458911.79705,7114,60285.48,607216.67898,0 +1626732000000,9.930,10.182,9.927,10.030,241255.84,1626735599999,2430866.35606,11675,128828.02,1297254.35613,0 +1626735600000,10.030,10.134,9.925,9.977,172755.28,1626739199999,1733231.40462,9128,93898.83,941524.64545,0 +1626739200000,9.976,10.160,9.887,9.898,304164.97,1626742799999,3048417.49505,13763,141575.44,1418823.53278,0 +1626742800000,9.897,9.920,9.560,9.672,405312.02,1626746399999,3937927.50597,17681,194287.96,1888251.57715,0 +1626746400000,9.670,9.775,9.500,9.516,300301.50,1626749999999,2887014.54966,12357,140827.93,1354987.34133,0 +1626750000000,9.515,9.594,9.173,9.244,575240.18,1626753599999,5380750.72977,19964,255785.76,2392024.89751,0 +1626753600000,9.242,9.425,9.227,9.273,343437.98,1626757199999,3202639.72684,11540,180563.75,1683407.55671,0 +1626757200000,9.273,9.385,9.223,9.349,351222.89,1626760799999,3269170.07148,11197,182379.61,1697638.32509,0 +1626760800000,9.348,9.405,9.274,9.376,249039.41,1626764399999,2325638.80160,7573,122148.45,1141244.75647,0 +1626764400000,9.375,9.485,9.339,9.441,271372.09,1626767999999,2553738.84031,9232,141697.95,1333384.14219,0 +1626768000000,9.438,9.459,9.157,9.179,239107.76,1626771599999,2226606.19337,9026,125373.76,1166839.48029,0 +1626771600000,9.180,9.277,8.951,9.028,460504.87,1626775199999,4201025.98259,14187,226418.46,2067704.45276,0 +1626775200000,9.030,9.197,8.951,9.186,282265.58,1626778799999,2559513.43224,10467,156759.56,1421689.42290,0 +1626778800000,9.186,9.280,9.106,9.235,241860.60,1626782399999,2227212.34144,10062,122861.29,1131432.33358,0 +1626782400000,9.237,9.356,9.217,9.320,253364.36,1626785999999,2350091.88471,8911,123883.39,1149269.20314,0 +1626786000000,9.325,9.364,9.117,9.189,263945.37,1626789599999,2436897.56112,11279,124372.88,1147800.09202,0 +1626789600000,9.191,9.363,9.107,9.349,451281.13,1626793199999,4188421.34246,14738,252593.55,2345071.67062,0 +1626793200000,9.352,9.649,9.321,9.561,552606.24,1626796799999,5255932.89488,18127,266261.62,2532203.87641,0 +1626796800000,9.556,9.627,9.408,9.413,234385.49,1626800399999,2229239.49995,9430,120022.20,1141018.63634,0 +1626800400000,9.412,9.507,9.373,9.459,177397.80,1626803999999,1674196.70589,7988,104334.27,984967.16114,0 +1626804000000,9.456,9.610,9.429,9.576,143838.01,1626807599999,1368968.71511,6654,70686.26,672708.27091,0 +1626807600000,9.576,9.666,9.525,9.620,171781.76,1626811199999,1646737.68310,7601,92464.08,886326.86931,0 +1626811200000,9.619,9.733,9.607,9.635,228500.71,1626814799999,2211080.23087,8658,112265.65,1086514.49504,0 +1626814800000,9.633,9.678,9.542,9.571,168362.73,1626818399999,1616586.12004,6565,69652.18,668966.90993,0 +1626818400000,9.575,9.633,9.377,9.397,201522.17,1626821999999,1911931.93376,8085,101376.73,961396.19254,0 +1626822000000,9.395,9.518,9.305,9.439,224734.62,1626825599999,2114300.78123,9383,116156.07,1092594.06671,0 +1626825600000,9.441,9.550,9.182,9.213,275894.96,1626829199999,2579832.28196,12103,134448.36,1256678.29148,0 +1626829200000,9.211,9.320,9.131,9.291,228802.71,1626832799999,2109298.46743,9393,119371.13,1100706.85290,0 +1626832800000,9.287,9.588,9.286,9.534,283182.10,1626836399999,2677841.48960,12113,148854.15,1408188.76863,0 +1626836400000,9.534,9.631,9.451,9.571,205680.20,1626839999999,1963047.30172,8293,99122.17,946408.96149,0 +1626840000000,9.571,10.034,9.571,9.970,410881.21,1626843599999,4049251.88080,17743,205017.19,2019727.19666,0 +1626843600000,9.972,10.056,9.866,10.005,282099.55,1626847199999,2807432.79030,10238,140718.35,1400992.16801,0 +1626847200000,10.006,10.158,9.978,10.122,247531.37,1626850799999,2492965.51275,9132,129430.97,1303843.58998,0 +1626850800000,10.124,10.342,10.067,10.117,351357.05,1626854399999,3567997.33789,12859,176181.67,1790128.34773,0 +1626854400000,10.116,10.155,9.951,10.058,226658.75,1626857999999,2276880.54386,9360,109194.57,1097806.60853,0 +1626858000000,10.059,10.216,10.021,10.206,253373.82,1626861599999,2556878.44790,8184,113925.47,1150082.35201,0 +1626861600000,10.210,10.355,10.139,10.350,302360.54,1626865199999,3097754.75458,11754,164654.67,1687084.27819,0 +1626865200000,10.350,10.500,10.277,10.425,322066.60,1626868799999,3350272.57260,12406,171350.71,1782706.21844,0 +1626868800000,10.423,10.556,10.326,10.338,502504.01,1626872399999,5243294.33034,14513,277084.20,2892693.85229,0 +1626872400000,10.340,10.406,10.265,10.297,212213.84,1626875999999,2196084.44714,8080,84075.51,870667.91767,0 +1626876000000,10.294,10.550,10.290,10.519,254098.04,1626879599999,2653347.89664,11607,132845.38,1386307.70852,0 +1626879600000,10.522,10.586,10.392,10.556,304715.37,1626883199999,3200250.47388,10992,154063.68,1619059.21133,0 +1626883200000,10.556,10.695,10.433,10.441,330083.07,1626886799999,3490185.52751,13946,146308.77,1547513.03940,0 +1626886800000,10.440,10.470,10.254,10.333,294560.03,1626890399999,3043113.59891,11775,149166.24,1541363.33112,0 +1626890400000,10.333,10.542,10.125,10.138,459195.56,1626893999999,4748383.47786,16879,222195.65,2299322.21477,0 +1626894000000,10.142,10.308,10.049,10.209,321199.13,1626897599999,3268109.45611,14565,152305.57,1549906.32834,0 +1626897600000,10.207,10.256,10.081,10.147,189067.78,1626901199999,1919936.33244,7692,80702.87,820017.56772,0 +1626901200000,10.147,10.220,10.069,10.216,85885.57,1626904799999,870202.09841,4882,49828.34,504905.13406,0 +1626904800000,10.216,10.375,10.176,10.375,135361.00,1626908399999,1390872.40104,6214,71844.33,738210.26495,0 +1626908400000,10.374,10.472,10.282,10.472,201148.67,1626911999999,2081671.36336,8199,100630.39,1041117.12730,0 +1626912000000,10.472,10.540,10.326,10.381,247913.05,1626915599999,2585749.21610,12043,106245.88,1108948.12241,0 +1626915600000,10.382,10.430,10.226,10.303,187456.64,1626919199999,1936831.97223,8115,85032.70,878318.68758,0 +1626919200000,10.300,10.330,10.179,10.184,140586.56,1626922799999,1440573.91591,6402,69167.20,708776.88220,0 +1626922800000,10.189,10.373,10.175,10.272,226031.88,1626926399999,2322278.12980,9348,124146.35,1275385.99256,0 +1626926400000,10.265,10.507,10.247,10.450,243404.23,1626929999999,2539241.57410,9368,111569.11,1163840.83407,0 +1626930000000,10.450,10.469,10.278,10.317,144821.57,1626933599999,1498975.41044,6726,72473.97,749954.12397,0 +1626933600000,10.312,10.556,10.286,10.549,186392.19,1626937199999,1951395.40633,8640,89652.36,938525.01917,0 +1626937200000,10.545,10.728,10.498,10.603,252607.53,1626940799999,2684878.55892,10947,121035.09,1286376.79465,0 +1626940800000,10.603,11.200,10.555,11.076,763040.67,1626944399999,8354733.31282,26560,401002.20,4389239.80147,0 +1626944400000,11.076,11.076,10.606,10.710,563719.84,1626947999999,6099060.67714,18274,236630.07,2560489.63583,0 +1626948000000,10.712,10.878,10.681,10.760,258643.39,1626951599999,2786988.16046,10311,141829.31,1528198.79686,0 +1626951600000,10.763,10.864,10.700,10.814,175773.81,1626955199999,1894077.78897,8011,85690.15,923224.92795,0 +1626955200000,10.813,11.034,10.582,10.971,345619.45,1626958799999,3732525.30227,13962,180132.38,1946540.68188,0 +1626958800000,10.963,11.069,10.857,10.943,226867.39,1626962399999,2487538.00049,10366,108387.57,1188502.34949,0 +1626962400000,10.943,11.111,10.871,11.062,280972.55,1626965999999,3098877.92075,12902,136822.19,1509441.09974,0 +1626966000000,11.060,11.269,11.053,11.240,332853.10,1626969599999,3717810.50560,14408,178418.79,1993195.50944,0 +1626969600000,11.243,11.418,11.086,11.396,411541.17,1626973199999,4629253.09058,18709,168126.92,1891699.83142,0 +1626973200000,11.392,11.560,11.296,11.536,313996.25,1626976799999,3588378.04910,15031,158533.98,1812518.47777,0 +1626976800000,11.537,11.613,11.384,11.453,337915.19,1626980399999,3884850.83788,15128,160822.06,1849674.33123,0 +1626980400000,11.449,11.545,11.407,11.483,173173.44,1626983999999,1985863.80919,8552,74231.91,851160.48993,0 +1626984000000,11.483,11.548,11.336,11.348,180521.33,1626987599999,2062740.32885,10583,73511.72,839741.01182,0 +1626987600000,11.346,11.469,11.206,11.210,127332.74,1626991199999,1446416.29724,8759,52793.44,599981.56912,0 +1626991200000,11.210,11.311,11.168,11.198,193636.51,1626994799999,2176271.88835,11246,81223.93,913445.94532,0 +1626994800000,11.204,11.386,11.162,11.368,142176.87,1626998399999,1608483.23780,8219,74060.20,837772.96193,0 +1626998400000,11.368,11.520,11.243,11.317,208249.67,1627001999999,2364705.73188,11426,107152.05,1217357.75892,0 +1627002000000,11.319,11.545,11.308,11.452,278416.31,1627005599999,3182998.94691,15360,119789.99,1369414.75427,0 +1627005600000,11.453,11.545,11.350,11.363,151711.04,1627009199999,1735575.61697,9608,76518.07,875726.72132,0 +1627009200000,11.363,11.380,11.126,11.164,238184.68,1627012799999,2680333.82823,10553,108571.49,1222402.32393,0 +1627012800000,11.164,11.350,11.110,11.329,278872.45,1627016399999,3137513.74644,11118,147549.98,1660115.32463,0 +1627016400000,11.326,11.469,11.305,11.385,241421.39,1627019999999,2749751.54816,10952,101969.00,1161540.37712,0 +1627020000000,11.379,11.405,11.140,11.204,360977.30,1627023599999,4046491.30725,16461,214119.19,2399439.72345,0 +1627023600000,11.203,11.217,11.015,11.105,287636.20,1627027199999,3189462.59981,11017,119593.53,1326935.05569,0 +1627027200000,11.116,11.192,10.943,11.128,369760.05,1627030799999,4097523.54833,12558,183908.53,2039785.58371,0 +1627030800000,11.128,11.300,11.044,11.071,281777.29,1627034399999,3150166.71384,11695,125264.50,1400453.70954,0 +1627034400000,11.073,11.124,10.952,11.097,203110.79,1627037999999,2241635.55446,9583,104289.26,1150791.54672,0 +1627038000000,11.100,11.245,11.047,11.049,346293.37,1627041599999,3858807.99718,11506,181258.68,2019923.73032,0 +1627041600000,11.050,11.110,10.951,11.071,257613.06,1627045199999,2843362.12644,10507,133000.69,1467964.10252,0 +1627045200000,11.072,11.298,11.060,11.259,254787.16,1627048799999,2845728.45935,9889,120496.18,1346241.42600,0 +1627048800000,11.255,11.359,11.134,11.188,241440.55,1627052399999,2713761.50915,9719,113655.17,1277621.79471,0 +1627052400000,11.188,11.206,11.004,11.021,172502.56,1627055999999,1915309.13343,8248,86153.22,956577.32598,0 +1627056000000,11.023,11.030,10.672,10.750,481171.40,1627059599999,5201173.24084,17972,238266.38,2572747.33806,0 +1627059600000,10.746,10.867,10.688,10.818,184553.07,1627063199999,1987602.10623,7591,88144.70,949338.21987,0 +1627063200000,10.816,10.964,10.777,10.885,186306.16,1627066799999,2027467.59170,8775,83060.95,903888.62580,0 +1627066800000,10.883,10.960,10.826,10.911,149551.65,1627070399999,1629092.59882,7333,68295.54,744383.94528,0 +1627070400000,10.907,11.096,10.855,11.059,175358.28,1627073999999,1929545.52561,8960,79214.56,871699.38667,0 +1627074000000,11.055,11.147,10.990,11.101,116745.81,1627077599999,1292312.30294,6505,53056.90,587185.30434,0 +1627077600000,11.101,11.415,11.083,11.275,345112.74,1627081199999,3897006.41324,16100,163817.38,1849024.23575,0 +1627081200000,11.276,11.463,11.213,11.439,245733.29,1627084799999,2793250.93805,11091,112619.86,1280498.79508,0 +1627084800000,11.434,11.469,11.298,11.344,201093.89,1627088399999,2289445.49569,9655,91603.49,1043421.23221,0 +1627088400000,11.340,11.439,11.240,11.391,179892.35,1627091999999,2038974.63632,8883,80267.58,910277.15751,0 +1627092000000,11.389,11.458,11.354,11.449,125518.08,1627095599999,1432138.98818,7013,66068.95,753897.96072,0 +1627095600000,11.448,11.456,11.312,11.430,123524.33,1627099199999,1405356.25165,6570,63345.50,720525.88857,0 +1627099200000,11.423,11.441,11.253,11.269,168560.25,1627102799999,1908546.27929,6983,79391.29,899400.93903,0 +1627102800000,11.272,11.318,11.142,11.292,281482.52,1627106399999,3161108.61344,10104,130638.19,1466996.54634,0 +1627106400000,11.292,11.346,11.211,11.342,201275.04,1627109999999,2269944.15700,6468,82550.92,931673.59907,0 +1627110000000,11.340,11.412,11.274,11.297,160337.72,1627113599999,1818079.48643,6568,66293.87,751847.31534,0 +1627113600000,11.297,11.334,11.182,11.183,125924.11,1627117199999,1416599.13333,5698,58714.06,660794.04254,0 +1627117200000,11.187,11.355,11.185,11.304,171207.58,1627120799999,1931475.74599,5929,100287.28,1132037.98464,0 +1627120800000,11.304,11.393,11.260,11.333,143493.96,1627124399999,1627145.59727,6214,72049.00,816998.72310,0 +1627124400000,11.335,11.393,11.246,11.375,146968.16,1627127999999,1665328.11501,5839,75010.05,850331.20096,0 +1627128000000,11.376,11.719,11.313,11.500,522722.05,1627131599999,6034473.44076,19550,258654.80,2984209.27395,0 +1627131600000,11.500,11.668,11.457,11.498,333159.47,1627135199999,3850395.53973,11311,132626.77,1532989.39220,0 +1627135200000,11.498,11.502,11.365,11.476,193410.67,1627138799999,2212777.81034,8303,100234.59,1147272.54839,0 +1627138800000,11.476,11.594,11.442,11.480,209132.51,1627142399999,2406917.15335,7740,81235.17,934943.54801,0 +1627142400000,11.479,11.765,11.473,11.758,339666.50,1627145999999,3959511.83063,14306,171768.83,2001944.46557,0 +1627146000000,11.757,11.764,11.612,11.671,298775.38,1627149599999,3497356.22950,11905,141967.90,1662291.65708,0 +1627149600000,11.669,11.705,11.560,11.647,225145.01,1627153199999,2618199.78806,8937,92329.76,1074403.05785,0 +1627153200000,11.646,11.646,11.248,11.293,354844.35,1627156799999,4054967.19690,13195,129191.72,1475605.07301,0 +1627156800000,11.291,11.341,11.042,11.210,325265.27,1627160399999,3637317.61917,14420,137694.34,1541034.11154,0 +1627160400000,11.217,11.352,11.136,11.287,167426.92,1627163999999,1880534.68777,7244,93358.20,1048724.11637,0 +1627164000000,11.284,11.358,11.226,11.338,157531.87,1627167599999,1779415.59325,7551,78153.17,882928.69505,0 +1627167600000,11.335,11.454,11.267,11.418,160705.23,1627171199999,1827348.36790,7323,80380.17,913383.10329,0 +1627171200000,11.422,11.615,11.199,11.281,258049.75,1627174799999,2949181.33179,13371,114008.91,1302605.56516,0 +1627174800000,11.277,11.353,11.112,11.132,220537.11,1627178399999,2474235.80965,9582,100347.78,1126278.36683,0 +1627178400000,11.133,11.282,11.096,11.256,126805.00,1627181999999,1420213.53296,5946,70888.83,794201.35821,0 +1627182000000,11.254,11.342,11.202,11.245,96255.26,1627185599999,1086515.18917,5221,49257.34,556022.36818,0 +1627185600000,11.247,11.442,11.208,11.358,144007.82,1627189199999,1632257.57114,7013,71096.76,805936.90826,0 +1627189200000,11.357,11.395,11.263,11.329,95495.66,1627192799999,1083068.70367,5522,45956.85,521217.45354,0 +1627192800000,11.330,11.406,11.304,11.360,102694.23,1627196399999,1165551.34385,4659,46918.66,532456.15605,0 +1627196400000,11.362,11.509,11.344,11.474,168098.85,1627199999999,1923211.39660,8486,85381.30,976964.74183,0 +1627200000000,11.472,11.493,11.336,11.385,155109.11,1627203599999,1772752.65075,6784,56122.91,641385.02261,0 +1627203600000,11.385,11.393,11.277,11.377,123080.77,1627207199999,1396653.89479,5504,52732.15,598477.41691,0 +1627207200000,11.372,11.462,11.206,11.211,148008.81,1627210799999,1679431.68768,7043,62101.00,704552.40612,0 +1627210800000,11.210,11.296,11.142,11.210,138054.94,1627214399999,1549252.20849,6503,70156.63,787571.01952,0 +1627214400000,11.209,11.295,11.131,11.285,208305.12,1627217999999,2336662.81405,8517,108531.60,1217759.60204,0 +1627218000000,11.284,11.315,11.076,11.212,329969.12,1627221599999,3690824.48065,12136,164569.98,1840414.88333,0 +1627221600000,11.208,11.235,10.964,11.095,447046.27,1627225199999,4944807.76893,13667,231379.61,2559931.98274,0 +1627225200000,11.095,11.188,11.026,11.128,178214.36,1627228799999,1979081.03160,7831,83256.82,924681.87379,0 +1627228800000,11.126,11.170,11.040,11.117,134056.60,1627232399999,1489128.71238,6921,56288.22,625163.49047,0 +1627232400000,11.116,11.236,11.067,11.226,119571.90,1627235999999,1337237.79588,6328,61452.12,687272.14868,0 +1627236000000,11.229,11.284,11.220,11.259,103043.46,1627239599999,1159852.81764,4945,51406.35,578667.50292,0 +1627239600000,11.261,11.353,11.182,11.270,188793.26,1627243199999,2128542.67633,7810,91765.66,1035205.87380,0 +1627243200000,11.270,11.296,11.162,11.281,131905.32,1627246799999,1483392.92310,6280,65137.05,732856.03440,0 +1627246800000,11.280,11.368,11.266,11.347,90840.24,1627250399999,1028711.91877,5123,45540.21,515839.26081,0 +1627250400000,11.345,11.350,11.229,11.337,114835.33,1627253999999,1296027.99267,5510,55226.21,623467.17792,0 +1627254000000,11.335,11.453,11.281,11.440,179403.57,1627257599999,2038085.82543,7873,107818.48,1224389.70009,0 +1627257600000,11.438,11.808,11.381,11.702,390711.71,1627261199999,4545472.21784,16345,207350.41,2413599.39131,0 +1627261200000,11.705,12.142,11.688,12.075,934278.87,1627264799999,11108098.96189,31789,427684.31,5086085.46247,0 +1627264800000,12.074,12.098,11.882,11.953,235970.22,1627268399999,2832789.79866,9854,101264.92,1215883.19908,0 +1627268400000,11.956,12.160,11.938,12.136,168922.15,1627271999999,2036701.39019,7234,87937.06,1060940.63952,0 +1627272000000,12.133,12.264,12.076,12.182,197384.42,1627275599999,2403146.72528,9416,101027.84,1230154.45715,0 +1627275600000,12.181,12.263,12.023,12.258,271698.93,1627279199999,3293970.41015,11136,121932.23,1478337.02660,0 +1627279200000,12.258,12.445,12.161,12.165,273308.58,1627282799999,3366311.87077,12052,126641.87,1560150.60506,0 +1627282800000,12.166,12.309,11.925,12.021,303387.96,1627286399999,3665525.72742,11855,130186.40,1573276.70502,0 +1627286400000,12.023,12.072,11.819,11.948,338234.87,1627289999999,4025922.94298,13174,155929.19,1855661.15987,0 +1627290000000,11.952,12.013,11.913,11.953,136563.25,1627293599999,1633537.24537,5821,72637.45,869091.16411,0 +1627293600000,11.954,12.191,11.946,12.167,195932.83,1627297199999,2366052.13828,8024,103027.53,1244447.04717,0 +1627297200000,12.167,12.170,11.981,12.150,137923.41,1627300799999,1666142.96696,6791,65801.08,795400.05128,0 +1627300800000,12.150,12.266,12.031,12.179,191308.81,1627304399999,2327859.22577,9781,102623.43,1249497.59615,0 +1627304400000,12.177,12.178,11.844,11.954,327042.62,1627307999999,3906669.32821,12143,157698.35,1883603.09242,0 +1627308000000,11.952,12.170,11.943,12.048,331786.76,1627311599999,4009082.23667,12331,150581.09,1820152.99787,0 +1627311600000,12.037,12.189,11.982,12.124,250747.56,1627315199999,3031665.11480,9755,113442.46,1371735.05729,0 +1627315200000,12.119,12.220,12.034,12.128,240202.98,1627318799999,2914953.70154,10524,114912.60,1394860.10358,0 +1627318800000,12.122,12.287,12.053,12.131,276280.25,1627322399999,3363914.82580,10198,138670.14,1688333.77045,0 +1627322400000,12.126,12.204,12.024,12.152,157624.93,1627325999999,1909678.48158,7308,79630.66,964849.22092,0 +1627326000000,12.150,12.327,11.911,11.915,367039.66,1627329599999,4464506.66549,12630,157748.47,1919359.62594,0 +1627329600000,11.913,11.954,11.408,11.563,614308.81,1627333199999,7144311.29253,24390,267689.42,3112969.21859,0 +1627333200000,11.566,11.648,11.301,11.524,315353.86,1627336799999,3624441.73125,14198,163864.40,1884605.09700,0 +1627336800000,11.523,11.562,11.334,11.514,164452.60,1627340399999,1883665.84669,8757,77690.11,890032.50306,0 +1627340400000,11.520,11.520,11.334,11.375,209156.51,1627343999999,2389878.90421,8255,94092.39,1075457.88339,0 +1627344000000,11.372,11.545,11.204,11.472,272675.77,1627347599999,3102071.98019,11190,132777.88,1512481.76905,0 +1627347600000,11.467,11.498,11.100,11.109,236558.10,1627351199999,2657129.81841,10606,108743.84,1222598.33908,0 +1627351200000,11.109,11.234,11.048,11.074,186422.99,1627354799999,2078448.74796,7985,88678.02,988639.40679,0 +1627354800000,11.072,11.248,11.011,11.151,181644.56,1627358399999,2022870.05571,7691,72329.62,806353.25336,0 +1627358400000,11.151,11.201,11.110,11.123,202641.60,1627361999999,2260497.36748,9653,116154.36,1295443.39521,0 +1627362000000,11.123,11.216,11.096,11.186,191601.84,1627365599999,2137608.18362,7300,95964.95,1070562.26210,0 +1627365600000,11.186,11.290,11.154,11.208,178206.76,1627369199999,1999853.30980,7567,92629.97,1039517.96420,0 +1627369200000,11.203,11.285,11.140,11.242,161153.40,1627372799999,1807386.84527,6718,72714.14,815696.40952,0 +1627372800000,11.241,11.308,11.135,11.279,141858.63,1627376399999,1595447.98075,5849,71100.24,799779.29385,0 +1627376400000,11.278,11.461,11.250,11.400,197181.49,1627379999999,2237094.00582,7519,111915.72,1269800.16142,0 +1627380000000,11.399,11.552,11.307,11.504,236600.12,1627383599999,2705520.95120,8073,121757.31,1393799.55565,0 +1627383600000,11.509,11.599,11.436,11.596,135400.02,1627387199999,1558961.40949,5708,65435.79,753777.45059,0 +1627387200000,11.596,11.733,11.475,11.693,247019.00,1627390799999,2868976.77027,9255,109422.24,1270252.78317,0 +1627390800000,11.698,11.812,11.577,11.681,296785.57,1627394399999,3472625.47059,10980,151207.79,1769663.58040,0 +1627394400000,11.681,11.733,11.344,11.596,388411.39,1627397999999,4474146.88076,14680,180462.01,2079510.35992,0 +1627398000000,11.596,11.695,11.452,11.520,234467.09,1627401599999,2714481.51951,10367,109278.41,1265466.56643,0 +1627401600000,11.519,11.555,11.207,11.224,254823.60,1627405199999,2900403.95883,11457,115098.58,1311114.87282,0 +1627405200000,11.223,11.316,11.180,11.264,150471.72,1627408799999,1693490.60551,7904,71038.14,799721.27283,0 +1627408800000,11.269,11.393,11.155,11.333,185835.75,1627412399999,2098118.52735,9050,90496.55,1021801.74731,0 +1627412400000,11.334,11.479,11.320,11.387,145054.43,1627415999999,1654177.34331,6961,72082.58,822033.67840,0 +1627416000000,11.390,11.478,11.364,11.431,133679.50,1627419599999,1526823.85011,5910,62083.11,708941.91871,0 +1627419600000,11.430,11.597,11.403,11.556,124315.52,1627423199999,1431400.81477,6064,61358.47,706541.55100,0 +1627423200000,11.553,11.671,11.476,11.590,134051.67,1627426799999,1553844.41225,7331,63414.81,735513.85232,0 +1627426800000,11.593,11.730,11.467,11.698,192468.69,1627430399999,2236006.05672,9456,101864.61,1184115.20164,0 +1627430400000,11.702,11.727,11.510,11.547,164899.70,1627433999999,1913402.82015,7885,70353.84,816806.84269,0 +1627434000000,11.547,11.753,11.450,11.742,132004.15,1627437599999,1533794.71059,6940,62702.58,729298.72637,0 +1627437600000,11.742,11.802,11.624,11.668,128865.15,1627441199999,1510282.69354,7672,67486.87,791247.75782,0 +1627441200000,11.666,11.683,11.509,11.511,122744.17,1627444799999,1420743.41875,6385,63489.53,734986.79346,0 +1627444800000,11.512,11.558,11.428,11.442,131775.91,1627448399999,1514302.13318,5578,65995.90,758540.72454,0 +1627448400000,11.441,11.634,11.404,11.579,133440.65,1627451999999,1539558.64946,6299,65904.79,760667.56673,0 +1627452000000,11.580,11.665,11.441,11.449,187141.38,1627455599999,2162230.86310,8187,79996.94,925042.56345,0 +1627455600000,11.451,11.974,11.440,11.838,399156.40,1627459199999,4703802.42467,16339,209677.71,2470886.07107,0 +1627459200000,11.841,11.863,11.565,11.634,231630.29,1627462799999,2712110.48094,10406,106535.12,1247392.62878,0 +1627462800000,11.638,11.770,11.604,11.724,163549.66,1627466399999,1913614.17756,6079,79878.77,934559.87439,0 +1627466400000,11.720,11.796,11.700,11.706,162106.91,1627469999999,1902537.61865,6156,83266.77,977289.66646,0 +1627470000000,11.706,11.944,11.666,11.847,232537.11,1627473599999,2750322.82046,9507,105119.55,1242936.56201,0 +1627473600000,11.848,11.949,11.581,11.596,225218.82,1627477199999,2652752.05725,9342,87531.42,1030663.56174,0 +1627477200000,11.602,11.747,11.580,11.702,184756.73,1627480799999,2156199.43914,8976,93353.77,1089438.41127,0 +1627480800000,11.705,11.755,11.590,11.690,141925.43,1627484399999,1657002.04242,5708,61655.01,719839.51738,0 +1627484400000,11.698,11.843,11.660,11.784,128886.23,1627487999999,1516885.88556,5899,65522.94,771412.41107,0 +1627488000000,11.789,11.886,11.721,11.873,123766.04,1627491599999,1460245.57175,6292,66343.22,782502.04695,0 +1627491600000,11.876,11.908,11.412,11.430,331531.45,1627495199999,3846800.80274,15367,135637.65,1572422.61021,0 +1627495200000,11.424,11.627,11.372,11.572,210105.50,1627498799999,2426985.31029,10321,104623.33,1208443.86704,0 +1627498800000,11.573,11.597,11.496,11.540,108152.48,1627502399999,1250387.30405,5665,56224.35,650106.73054,0 +1627502400000,11.542,11.550,11.431,11.477,103702.91,1627505999999,1192054.90692,5600,43618.82,501341.13170,0 +1627506000000,11.477,11.664,11.461,11.547,89495.07,1627509599999,1033314.46870,5104,47974.63,554162.34170,0 +1627509600000,11.546,11.608,11.410,11.464,81636.28,1627513199999,940623.11929,4536,38851.35,447715.82650,0 +1627513200000,11.464,11.597,11.405,11.593,102406.26,1627516799999,1177031.34901,5741,54238.43,623249.61498,0 +1627516800000,11.590,11.594,11.341,11.348,143228.68,1627520399999,1641449.93668,7607,72084.09,826402.30300,0 +1627520400000,11.349,11.448,11.278,11.434,850865.92,1627523999999,9657098.95464,19080,432685.55,4918537.63380,0 +1627524000000,11.434,11.698,11.420,11.564,220374.02,1627527599999,2551287.43829,9740,113565.98,1314791.55150,0 +1627527600000,11.563,11.587,11.357,11.400,132230.69,1627531199999,1515027.74041,6789,68104.22,779824.59853,0 +1627531200000,11.400,11.516,11.328,11.499,213688.47,1627534799999,2439703.32039,8987,105458.94,1204550.34840,0 +1627534800000,11.498,11.604,11.423,11.592,202883.29,1627538399999,2339271.51981,7479,113834.54,1312838.29916,0 +1627538400000,11.594,11.610,11.480,11.503,128186.29,1627541999999,1479933.68849,5701,58448.39,674895.25408,0 +1627542000000,11.502,11.550,11.457,11.482,102179.18,1627545599999,1176104.39110,4122,48349.53,556524.58717,0 +1627545600000,11.481,11.596,11.446,11.541,100236.66,1627549199999,1154537.32835,4905,45037.43,518874.94640,0 +1627549200000,11.537,11.685,11.537,11.680,136256.94,1627552799999,1581770.44474,5748,77486.55,899628.69125,0 +1627552800000,11.677,11.705,11.556,11.629,129288.30,1627556399999,1502913.79316,5629,68204.24,793005.92873,0 +1627556400000,11.625,11.700,11.461,11.520,158312.26,1627559999999,1836936.67590,6532,69663.24,808280.91354,0 +1627560000000,11.518,11.553,11.440,11.545,75499.37,1627563599999,868305.10871,4166,36050.45,414560.80356,0 +1627563600000,11.541,11.672,11.521,11.658,130877.44,1627567199999,1521680.44847,5661,69484.36,807961.28232,0 +1627567200000,11.659,11.818,11.578,11.743,335314.22,1627570799999,3917386.22073,10846,206265.24,2410655.68952,0 +1627570800000,11.739,11.790,11.687,11.750,104274.01,1627574399999,1224339.94374,4182,51446.61,604135.18995,0 +1627574400000,11.752,11.809,11.614,11.646,268200.30,1627577999999,3136062.58711,7153,107255.63,1255874.23841,0 +1627578000000,11.646,11.769,11.640,11.677,131597.18,1627581599999,1538276.38275,4374,62221.39,727431.83447,0 +1627581600000,11.677,11.775,11.443,11.479,160281.36,1627585199999,1854989.94400,6648,59603.91,690746.61264,0 +1627585200000,11.479,11.636,11.467,11.592,98354.08,1627588799999,1134494.97774,4482,57030.48,657692.94726,0 +1627588800000,11.592,11.779,11.585,11.696,140519.48,1627592399999,1643689.21609,5756,75255.35,880530.76958,0 +1627592400000,11.697,11.739,11.600,11.619,49725.40,1627595999999,580358.40806,2809,24743.37,288643.02307,0 +1627596000000,11.622,11.733,11.612,11.707,66636.19,1627599599999,778824.78520,3622,34099.91,398513.99221,0 +1627599600000,11.706,11.882,11.673,11.795,302455.08,1627603199999,3567999.86421,12161,150233.81,1773172.38794,0 +1627603200000,11.794,11.971,11.663,11.724,201621.85,1627606799999,2374819.29491,9622,107002.96,1261109.98427,0 +1627606800000,11.719,11.997,11.708,11.979,168178.54,1627610399999,1995081.32259,7410,88736.77,1052445.64979,0 +1627610400000,11.979,12.041,11.887,12.004,184824.22,1627613999999,2213667.26386,7596,89051.12,1066705.72908,0 +1627614000000,12.006,12.157,11.999,12.033,183467.25,1627617599999,2214400.05604,8206,80456.48,970894.31668,0 +1627617600000,12.033,12.111,11.922,11.975,100587.14,1627621199999,1209410.98775,4680,44900.00,539790.73496,0 +1627621200000,11.975,11.998,11.843,11.889,134786.04,1627624799999,1605953.58472,4966,59435.75,707798.39513,0 +1627624800000,11.889,12.000,11.829,11.992,154777.37,1627628399999,1843324.95527,6218,76369.94,909973.00330,0 +1627628400000,11.993,11.993,11.747,11.904,232763.43,1627631999999,2759946.66083,8708,106752.77,1265890.66420,0 +1627632000000,11.906,11.939,11.425,11.546,316433.30,1627635599999,3684993.26446,11226,133434.14,1554209.64714,0 +1627635600000,11.544,11.590,11.440,11.587,215138.55,1627639199999,2479567.00367,8201,111780.21,1288439.73455,0 +1627639200000,11.588,11.652,11.495,11.624,137932.22,1627642799999,1596702.88470,5513,60296.92,698033.26887,0 +1627642800000,11.623,11.642,11.477,11.496,180679.84,1627646399999,2088282.43509,6237,71606.65,827863.26657,0 +1627646400000,11.495,11.569,11.451,11.492,100741.27,1627649999999,1160701.51460,4395,44993.26,518528.62736,0 +1627650000000,11.490,11.541,11.426,11.465,115667.39,1627653599999,1327800.84400,5124,44100.88,506359.85072,0 +1627653600000,11.464,11.597,11.457,11.558,154481.60,1627657199999,1783840.14135,5886,80254.94,927005.42690,0 +1627657200000,11.558,11.641,11.509,11.630,123057.54,1627660799999,1426207.80886,5147,58446.93,677445.38322,0 +1627660800000,11.631,11.639,11.512,11.548,130685.22,1627664399999,1512235.93425,6118,58243.41,674080.81659,0 +1627664400000,11.543,11.730,11.543,11.723,122547.77,1627667999999,1427774.78975,6134,56071.44,653438.25631,0 +1627668000000,11.724,11.790,11.659,11.766,124785.71,1627671599999,1464789.82911,5566,56039.19,657889.28559,0 +1627671600000,11.764,11.835,11.711,11.721,144727.40,1627675199999,1703126.67942,6301,70268.22,827132.30008,0 +1627675200000,11.722,12.026,11.717,11.966,231611.27,1627678799999,2756000.61365,11665,115870.92,1379204.59947,0 +1627678800000,11.966,12.130,11.940,12.043,312984.39,1627682399999,3769222.03135,12523,176461.45,2127233.72360,0 +1627682400000,12.041,12.190,11.968,12.131,217243.57,1627685999999,2625674.33967,9682,102074.28,1234269.43105,0 +1627686000000,12.132,12.166,12.026,12.128,220319.19,1627689599999,2665233.97897,8852,110951.21,1342106.74057,0 +1627689600000,12.125,12.275,11.940,12.185,331992.30,1627693199999,4031974.60663,12443,163200.57,1982815.19067,0 +1627693200000,12.190,12.256,12.059,12.151,147305.98,1627696799999,1790757.15004,5061,64663.00,786386.24655,0 +1627696800000,12.156,12.240,12.106,12.165,230455.82,1627700399999,2807167.64409,6047,105274.94,1283197.78995,0 +1627700400000,12.163,12.223,12.047,12.108,125090.52,1627703999999,1515759.57905,5340,58557.33,709659.85562,0 +1627704000000,12.110,12.149,11.973,12.071,127703.31,1627707599999,1538099.62336,5004,64920.93,781936.73684,0 +1627707600000,12.071,12.128,11.880,11.964,201849.95,1627711199999,2417013.03838,6737,98720.80,1182675.07054,0 +1627711200000,11.963,11.989,11.894,11.965,84475.84,1627714799999,1009374.89559,3675,40050.17,478546.57228,0 +1627714800000,11.969,12.149,11.964,12.098,142125.73,1627718399999,1716959.22168,5647,80484.78,972175.97360,0 +1627718400000,12.109,12.519,12.089,12.452,435303.56,1627721999999,5379331.19698,16427,222299.41,2746663.19287,0 +1627722000000,12.446,12.453,12.230,12.240,256794.11,1627725599999,3169173.23472,8946,108636.98,1341159.81524,0 +1627725600000,12.245,12.475,12.229,12.375,386343.01,1627729199999,4778635.05246,12423,193263.76,2390420.39565,0 +1627729200000,12.377,12.432,12.148,12.240,282627.07,1627732799999,3467367.18636,11645,111923.06,1374051.40677,0 +1627732800000,12.242,12.361,12.180,12.344,175450.50,1627736399999,2152462.70285,6824,88231.16,1082538.75743,0 +1627736400000,12.342,12.481,12.270,12.402,291258.04,1627739999999,3609923.75258,11234,134932.36,1672810.75191,0 +1627740000000,12.401,12.547,12.278,12.513,310109.97,1627743599999,3860227.88630,11338,145512.48,1812408.41763,0 +1627743600000,12.512,12.576,12.408,12.570,217753.11,1627747199999,2721418.80402,8320,96996.73,1212506.75453,0 +1627747200000,12.570,12.845,12.531,12.598,782004.45,1627750799999,9936120.11920,24828,387054.44,4916879.32324,0 +1627750800000,12.597,12.655,12.450,12.513,224120.27,1627754399999,2812848.88530,9531,100577.33,1263004.37538,0 +1627754400000,12.511,12.733,12.481,12.692,195652.96,1627757999999,2471597.71358,9056,96321.93,1215692.28306,0 +1627758000000,12.691,12.863,12.646,12.798,277857.26,1627761599999,3547723.10091,11746,144832.50,1849981.87212,0 +1627761600000,12.794,12.929,12.700,12.819,250767.41,1627765199999,3213734.02819,11230,117801.22,1509953.09329,0 +1627765200000,12.820,12.930,12.707,12.745,179336.98,1627768799999,2297518.06191,10337,74793.49,958195.10832,0 +1627768800000,12.745,12.837,12.648,12.751,213529.27,1627772399999,2720344.64828,10118,95336.79,1215135.80743,0 +1627772400000,12.750,12.792,12.556,12.599,151235.02,1627775999999,1919488.34223,8073,62642.08,795627.36093,0 +1627776000000,12.597,13.118,12.495,13.009,503456.73,1627779599999,6477478.16969,21903,241042.64,3102068.29557,0 +1627779600000,13.010,13.016,12.821,12.903,216912.72,1627783199999,2800509.01020,9061,95560.33,1233682.91555,0 +1627783200000,12.901,13.057,12.883,12.917,137172.40,1627786799999,1778892.36528,7527,62947.99,816235.58629,0 +1627786800000,12.917,13.171,12.868,13.127,228632.10,1627790399999,2977566.41502,10977,106292.80,1383718.08258,0 +1627790400000,13.132,13.147,13.005,13.029,175125.51,1627793999999,2289204.43471,7027,71642.39,936009.38842,0 +1627794000000,13.035,13.105,12.842,12.954,210950.28,1627797599999,2736565.35972,9485,92472.32,1199828.52295,0 +1627797600000,12.958,13.008,12.844,12.941,146630.10,1627801199999,1894643.76049,7345,73111.71,944964.05341,0 +1627801200000,12.941,12.998,12.845,12.889,142512.61,1627804799999,1840981.79587,5786,64303.89,831049.22961,0 +1627804800000,12.889,13.204,12.855,13.175,225189.74,1627808399999,2943701.31359,9626,112110.87,1465306.84115,0 +1627808400000,13.175,13.455,13.155,13.344,434879.86,1627811999999,5792189.96477,18371,207805.73,2767519.64585,0 +1627812000000,13.342,13.428,13.060,13.120,285423.00,1627815599999,3791074.66371,11695,131063.64,1741686.74982,0 +1627815600000,13.118,13.229,12.885,13.088,276158.63,1627819199999,3597277.32530,12086,128416.65,1674110.27392,0 +1627819200000,13.082,13.211,13.045,13.082,163075.06,1627822799999,2143293.75381,7261,76877.49,1010381.22302,0 +1627822800000,13.081,13.130,12.942,12.974,263820.90,1627826399999,3431736.08403,8844,105561.21,1373710.17615,0 +1627826400000,12.972,13.064,12.917,12.982,206686.35,1627829999999,2686456.02316,8244,90010.22,1170291.29727,0 +1627830000000,12.972,13.158,12.928,13.015,211360.23,1627833599999,2759809.25726,9045,99230.67,1295583.75216,0 +1627833600000,13.015,13.038,12.572,12.889,419605.76,1627837199999,5360582.81064,17453,187362.08,2391718.89278,0 +1627837200000,12.892,12.962,12.694,12.828,231626.22,1627840799999,2968210.46356,10149,112709.02,1444358.55387,0 +1627840800000,12.823,12.954,12.769,12.913,187640.82,1627844399999,2412580.94521,8239,71860.70,924393.95655,0 +1627844400000,12.914,12.989,12.601,12.921,291587.01,1627847999999,3738437.59601,12411,128349.67,1646704.23084,0 +1627848000000,12.920,13.110,12.889,12.964,244889.16,1627851599999,3182417.33510,11057,129966.51,1688610.93192,0 +1627851600000,12.968,12.968,12.834,12.894,135112.10,1627855199999,1741907.43434,7133,67861.02,874984.29653,0 +1627855200000,12.894,12.960,12.472,12.585,279218.47,1627858799999,3531834.22113,13537,127070.81,1608093.58189,0 +1627858800000,12.584,12.694,12.127,12.316,507125.88,1627862399999,6279704.89285,21587,220250.17,2729078.76291,0 +1627862400000,12.320,12.483,12.135,12.179,249464.59,1627865999999,3067358.86540,11125,115841.43,1424627.77807,0 +1627866000000,12.176,12.334,12.103,12.199,168210.02,1627869599999,2059565.52281,8530,71745.70,878494.51523,0 +1627869600000,12.199,12.424,12.171,12.396,194018.36,1627873199999,2387526.70673,8900,111081.57,1367211.21549,0 +1627873200000,12.392,12.434,12.313,12.338,113726.88,1627876799999,1408183.90529,6440,56863.57,704132.35186,0 +1627876800000,12.337,12.402,12.206,12.220,121283.27,1627880399999,1491948.76612,8725,52480.14,645451.50925,0 +1627880400000,12.219,12.342,12.182,12.272,123296.04,1627883999999,1512268.17878,8010,56751.41,696135.48048,0 +1627884000000,12.271,12.565,12.184,12.556,200159.65,1627887599999,2478841.59900,11064,108605.89,1345874.57850,0 +1627887600000,12.554,12.658,12.421,12.457,234626.61,1627891199999,2940549.27570,11001,101490.66,1272412.88252,0 +1627891200000,12.458,12.512,12.255,12.318,195272.69,1627894799999,2412037.69880,10324,105656.35,1305370.94295,0 +1627894800000,12.317,12.476,12.243,12.431,187348.33,1627898399999,2315569.67643,10401,83849.16,1036737.24805,0 +1627898400000,12.431,12.518,12.376,12.505,146311.69,1627901999999,1821255.27953,7535,69991.41,871456.48390,0 +1627902000000,12.503,12.524,12.350,12.506,156665.31,1627905599999,1949493.99261,7593,72010.66,896507.11419,0 +1627905600000,12.509,12.601,12.213,12.402,209562.71,1627909199999,2596359.91282,11191,88098.31,1091825.80614,0 +1627909200000,12.405,12.610,12.358,12.581,187638.32,1627912799999,2341881.87446,8663,97778.00,1221075.93045,0 +1627912800000,12.579,12.666,12.500,12.657,223629.82,1627916399999,2812200.45555,8792,111334.21,1400735.21166,0 +1627916400000,12.656,12.745,12.600,12.604,168574.62,1627919999999,2136845.68221,8856,75800.38,961342.68454,0 +1627920000000,12.604,12.765,12.586,12.746,167861.06,1627923599999,2132390.20338,8932,88751.74,1127516.75167,0 +1627923600000,12.743,12.763,12.636,12.695,145011.12,1627927199999,1840646.36695,7544,56045.00,711734.71076,0 +1627927200000,12.694,12.742,12.640,12.658,94648.22,1627930799999,1200350.22624,5620,43265.77,548839.53105,0 +1627930800000,12.657,12.712,12.500,12.536,147311.25,1627934399999,1854625.64076,7677,59145.45,745154.55939,0 +1627934400000,12.536,12.590,12.386,12.410,159884.96,1627937999999,1991883.40128,8564,80035.71,997189.34779,0 +1627938000000,12.410,12.492,12.362,12.474,78455.18,1627941599999,975574.05979,5240,45794.65,569560.75831,0 +1627941600000,12.475,12.593,12.445,12.567,86638.08,1627945199999,1084878.76962,5463,43469.10,544167.19113,0 +1627945200000,12.567,12.624,12.446,12.482,102772.74,1627948799999,1290241.01240,6651,49101.59,616511.69083,0 +1627948800000,12.479,12.666,12.310,12.537,173054.59,1627952399999,2164331.34397,10015,87165.55,1089381.71345,0 +1627952400000,12.537,12.537,12.180,12.196,189204.22,1627955999999,2330626.60075,10047,96718.82,1192264.72902,0 +1627956000000,12.198,12.320,12.150,12.216,122198.53,1627959599999,1497080.12880,7039,58774.59,720316.86901,0 +1627959600000,12.220,12.283,12.105,12.173,162660.24,1627963199999,1981080.76650,7979,75714.74,922201.87249,0 +1627963200000,12.169,12.258,11.938,11.984,239623.03,1627966799999,2898697.32263,10303,94633.45,1146195.22549,0 +1627966800000,11.984,11.985,11.760,11.923,305557.44,1627970399999,3624802.41106,12898,135968.78,1614117.64955,0 +1627970400000,11.921,12.035,11.882,11.995,156825.50,1627973999999,1877096.70169,6824,72182.15,863944.45298,0 +1627974000000,11.994,12.187,11.931,12.119,334005.21,1627977599999,4041931.77591,12575,155782.62,1884720.30443,0 +1627977600000,12.119,12.121,12.000,12.002,163546.59,1627981199999,1970452.71495,7401,70196.94,845902.39761,0 +1627981200000,12.003,12.095,11.929,12.090,144231.96,1627984799999,1733010.62647,7172,61072.96,733892.13242,0 +1627984800000,12.092,12.176,12.020,12.089,143388.59,1627988399999,1731237.80775,7027,74052.78,894034.21526,0 +1627988400000,12.089,12.175,12.024,12.034,137330.28,1627991999999,1662480.97391,7092,66852.86,809594.78103,0 +1627992000000,12.035,12.224,11.831,12.218,280271.57,1627995599999,3370596.90125,12364,127483.03,1534670.59445,0 +1627995600000,12.217,12.299,12.190,12.220,179048.95,1627999199999,2191149.34205,7743,90530.53,1108052.22039,0 +1627999200000,12.221,12.296,12.128,12.149,183272.88,1628002799999,2239779.62136,7988,84275.41,1030274.92365,0 +1628002800000,12.151,12.198,11.942,12.110,191170.68,1628006399999,2307036.72032,8780,91107.46,1099832.62105,0 +1628006400000,12.110,12.157,11.987,12.135,143048.88,1628009999999,1727111.69438,7511,65755.07,793738.10865,0 +1628010000000,12.132,12.199,12.001,12.008,156415.20,1628013599999,1895225.24113,7690,74341.93,901094.01837,0 +1628013600000,12.008,12.084,11.903,12.032,172105.61,1628017199999,2062387.50074,8578,78354.71,939063.11015,0 +1628017200000,12.034,12.092,11.976,12.002,115189.02,1628020799999,1387261.41743,5869,56669.27,682451.31262,0 +1628020800000,12.000,12.067,11.896,12.048,137887.97,1628024399999,1652148.40713,7724,73681.49,882673.06304,0 +1628024400000,12.047,12.145,12.046,12.126,85557.28,1628027999999,1034756.95624,5487,39829.09,481707.23641,0 +1628028000000,12.130,12.267,12.130,12.215,114575.95,1628031599999,1398857.67199,6467,51595.50,629813.55724,0 +1628031600000,12.216,12.268,12.057,12.127,106364.28,1628035199999,1293641.83082,6033,44937.57,546957.75211,0 +1628035200000,12.128,12.264,11.968,12.250,178622.51,1628038799999,2163860.16818,8235,93488.01,1132730.32169,0 +1628038800000,12.250,12.387,12.206,12.305,187053.67,1628042399999,2301220.70475,8054,94779.25,1166152.96161,0 +1628042400000,12.306,12.369,12.208,12.218,113814.11,1628045999999,1397290.03608,5468,52750.19,647345.31476,0 +1628046000000,12.219,12.257,12.124,12.151,131382.34,1628049599999,1600544.59325,5797,61779.20,752830.83882,0 +1628049600000,12.152,12.196,12.002,12.031,214718.90,1628053199999,2594147.95811,8495,100055.08,1209780.04968,0 +1628053200000,12.033,12.165,12.027,12.092,150807.50,1628056799999,1826560.23686,6594,78136.80,946427.33930,0 +1628056800000,12.091,12.255,12.001,12.113,353920.08,1628060399999,4287867.91782,12163,171615.04,2081062.62932,0 +1628060400000,12.116,12.126,11.996,12.085,168260.05,1628063999999,2028463.61178,7039,82843.43,998940.24024,0 +1628064000000,12.088,12.137,11.974,12.020,175062.21,1628067599999,2111422.84349,6871,74714.00,901270.46891,0 +1628067600000,12.016,12.068,11.958,12.061,128336.01,1628071199999,1542080.15244,5668,56740.80,681968.66263,0 +1628071200000,12.055,12.218,11.975,12.149,275655.10,1628074799999,3329991.32913,8378,135319.95,1636806.30605,0 +1628074800000,12.150,12.247,12.125,12.233,147615.36,1628078399999,1798449.37553,6599,68579.26,835593.33014,0 +1628078400000,12.234,12.680,12.228,12.637,413183.64,1628081999999,5156571.40815,17352,230896.14,2879739.56023,0 +1628082000000,12.638,12.756,12.484,12.706,283258.22,1628085599999,3575830.57322,13379,125048.29,1579234.37287,0 +1628085600000,12.708,12.739,12.611,12.701,247237.74,1628089199999,3130566.98841,11045,106756.44,1351883.46574,0 +1628089200000,12.699,12.828,12.663,12.689,351576.48,1628092799999,4476450.50857,15016,160162.00,2040107.63110,0 +1628092800000,12.686,12.878,12.683,12.878,301088.33,1628096399999,3849486.96296,11760,153054.83,1956914.15056,0 +1628096400000,12.878,12.912,12.669,12.692,204305.23,1628099999999,2611468.37091,10940,98259.51,1256921.97383,0 +1628100000000,12.695,12.784,12.671,12.686,128670.70,1628103599999,1637124.42935,6790,61037.32,776727.85707,0 +1628103600000,12.686,12.768,12.651,12.749,152115.09,1628107199999,1933668.31532,7012,75018.69,953962.70249,0 +1628107200000,12.750,12.822,12.726,12.775,135953.27,1628110799999,1736898.15517,6928,63501.85,811493.70221,0 +1628110800000,12.775,12.841,12.731,12.829,86528.86,1628114399999,1106894.18305,5042,47779.20,611338.64074,0 +1628114400000,12.829,12.879,12.639,12.735,181917.56,1628117999999,2323058.52148,9708,82723.47,1056797.66982,0 +1628118000000,12.737,12.929,12.676,12.818,139061.92,1628121599999,1781302.63556,8895,61401.00,786597.31606,0 +1628121600000,12.818,12.994,12.767,12.778,178981.12,1628125199999,2306144.37306,10427,89893.04,1158286.39980,0 +1628125200000,12.778,12.817,12.563,12.781,195762.48,1628128799999,2482180.42460,9710,79324.72,1006453.34389,0 +1628128800000,12.779,12.941,12.738,12.798,186276.15,1628132399999,2390086.42973,9781,96466.62,1237165.19934,0 +1628132400000,12.794,12.959,12.772,12.951,140570.27,1628135999999,1805929.29104,7348,66167.55,850028.56158,0 +1628136000000,12.951,12.958,12.780,12.824,117660.36,1628139599999,1514079.61260,7824,55026.51,708156.98800,0 +1628139600000,12.821,12.946,12.788,12.921,117170.88,1628143199999,1507571.62796,7855,57017.02,733650.58103,0 +1628143200000,12.923,12.923,12.715,12.774,130003.41,1628146799999,1661805.51179,7707,53937.86,689390.96836,0 +1628146800000,12.774,12.832,12.664,12.813,143229.00,1628150399999,1825136.87767,8031,63710.39,812004.47808,0 +1628150400000,12.814,12.868,12.642,12.657,126336.87,1628153999999,1614772.82523,7736,55724.46,712325.28389,0 +1628154000000,12.659,12.725,12.480,12.518,261712.40,1628157599999,3295863.31334,12511,115817.30,1459164.93639,0 +1628157600000,12.516,12.671,12.458,12.625,209317.79,1628161199999,2630509.81420,10558,102306.08,1286028.40119,0 +1628161200000,12.623,12.816,12.596,12.757,197846.70,1628164799999,2519019.70934,10303,97035.51,1235447.70622,0 +1628164800000,12.758,12.840,12.410,12.616,305610.30,1628168399999,3857787.22956,14307,136067.98,1719296.53603,0 +1628168400000,12.619,12.742,12.558,12.739,181911.46,1628171999999,2302993.64168,10671,88730.63,1123562.82790,0 +1628172000000,12.739,13.027,12.693,12.984,387748.01,1628175599999,5002217.54471,17658,206537.47,2664521.97597,0 +1628175600000,12.985,13.133,12.856,12.938,306002.00,1628179199999,3976158.97067,14092,145257.17,1887802.77569,0 +1628179200000,12.937,13.094,12.866,13.028,206054.90,1628182799999,2674851.36940,10413,99130.37,1286863.64439,0 +1628182800000,13.027,13.182,12.995,13.160,225039.56,1628186399999,2953172.56139,10824,113251.17,1486246.88977,0 +1628186400000,13.160,13.209,13.036,13.172,170749.92,1628189999999,2243596.94409,8758,69850.46,917984.66629,0 +1628190000000,13.172,13.250,12.964,12.982,219138.07,1628193599999,2873909.78935,11128,91957.58,1206547.55541,0 +1628193600000,12.983,12.997,12.878,12.915,151267.60,1628197199999,1957916.15512,8002,75203.47,973409.80445,0 +1628197200000,12.917,12.998,12.875,12.958,120605.57,1628200799999,1559949.66679,6481,58957.14,762702.60471,0 +1628200800000,12.961,12.983,12.918,12.947,91995.96,1628204399999,1191453.09002,6220,47594.29,616425.55276,0 +1628204400000,12.945,13.099,12.945,13.039,190025.37,1628207999999,2474563.43211,9632,95903.76,1249103.64348,0 +1628208000000,13.039,13.094,12.766,12.824,191995.03,1628211599999,2479551.39429,11886,78209.65,1011217.67357,0 +1628211600000,12.826,12.930,12.809,12.921,85552.03,1628215199999,1101595.77805,6599,43179.82,556188.25230,0 +1628215200000,12.921,12.930,12.731,12.801,98847.64,1628218799999,1269512.45956,6895,43286.54,556350.34558,0 +1628218800000,12.802,12.907,12.750,12.795,99222.50,1628222399999,1273288.25783,6854,44382.81,569504.74696,0 +1628222400000,12.796,12.856,12.741,12.812,80179.68,1628225999999,1025785.36856,5955,39614.88,506832.81878,0 +1628226000000,12.809,12.938,12.786,12.932,103532.66,1628229599999,1331792.16636,6050,47484.35,610873.22954,0 +1628229600000,12.932,13.029,12.838,12.992,222596.80,1628233199999,2881130.74983,10512,106389.87,1377209.52740,0 +1628233200000,12.992,13.067,12.866,12.926,149886.91,1628236799999,1939053.51335,8717,58418.53,755879.19207,0 +1628236800000,12.926,13.057,12.874,13.053,173718.60,1628240399999,2251901.47685,8992,79929.23,1036519.94787,0 +1628240400000,13.055,13.108,12.913,13.097,267940.92,1628243999999,3492312.79155,12699,122396.85,1595416.32719,0 +1628244000000,13.097,13.191,12.977,13.069,250347.85,1628247599999,3274503.62062,14444,114314.73,1494938.56379,0 +1628247600000,13.069,13.379,13.001,13.297,343286.20,1628251199999,4534888.62873,15108,182540.45,2411259.30789,0 +1628251200000,13.296,13.716,13.196,13.582,701168.84,1628254799999,9440852.32720,27727,333421.93,4489798.82368,0 +1628254800000,13.582,13.803,13.576,13.698,508297.62,1628258399999,6957596.30260,20617,238922.09,3271328.20823,0 +1628258400000,13.698,13.739,13.523,13.616,345684.42,1628261999999,4718509.70870,15423,156984.20,2142760.89732,0 +1628262000000,13.616,13.785,13.503,13.777,317859.36,1628265599999,4335810.64232,14380,158384.43,2161451.38928,0 +1628265600000,13.781,13.925,13.620,13.677,489228.73,1628269199999,6739929.04430,21909,215116.28,2966064.95264,0 +1628269200000,13.680,13.900,13.672,13.794,225600.69,1628272799999,3109342.00567,12429,113546.52,1565135.04489,0 +1628272800000,13.793,13.915,13.732,13.890,204365.26,1628276399999,2832131.40543,11117,99447.67,1378090.49427,0 +1628276400000,13.891,14.040,13.678,13.736,339814.73,1628279999999,4713749.44274,18229,172114.91,2389974.96827,0 +1628280000000,13.741,13.787,13.546,13.658,216929.76,1628283599999,2963568.88830,10074,85429.71,1167385.57919,0 +1628283600000,13.659,13.688,13.487,13.494,142977.60,1628287199999,1941949.76729,6469,66322.51,900844.74801,0 +1628287200000,13.492,13.609,13.452,13.564,119371.16,1628290799999,1613966.62325,6810,60437.97,817184.54338,0 +1628290800000,13.562,13.622,13.493,13.609,97462.98,1628294399999,1322597.67966,5480,54623.40,741327.16060,0 +1628294400000,13.606,13.877,13.515,13.798,215254.95,1628297999999,2955374.21545,11536,106887.51,1466477.63767,0 +1628298000000,13.794,13.893,13.664,13.820,120919.53,1628301599999,1667171.36171,7906,54366.56,749520.34196,0 +1628301600000,13.820,13.963,13.767,13.852,143927.33,1628305199999,1994629.74516,9182,68390.48,948086.80480,0 +1628305200000,13.853,13.960,13.748,13.944,183918.15,1628308799999,2542597.48680,9517,99841.62,1380526.26568,0 +1628308800000,13.950,14.057,13.847,13.852,170088.34,1628312399999,2374783.07626,9458,72138.18,1007565.49615,0 +1628312400000,13.853,14.036,13.842,13.973,121580.21,1628315999999,1695428.78702,6574,58383.08,813943.35246,0 +1628316000000,13.973,14.256,13.788,14.253,402458.52,1628319599999,5628182.57419,19008,213557.30,2988516.52909,0 +1628319600000,14.256,14.321,14.066,14.106,254233.76,1628323199999,3609722.04859,13838,106292.11,1509223.91527,0 +1628323200000,14.105,14.211,14.041,14.153,154327.24,1628326799999,2181288.18624,8822,87094.15,1230967.75178,0 +1628326800000,14.153,14.349,14.106,14.234,218588.98,1628330399999,3112336.46029,12256,97521.89,1388894.57469,0 +1628330400000,14.235,14.371,14.108,14.204,175604.26,1628333999999,2501559.26806,9016,75917.10,1081980.39341,0 +1628334000000,14.200,14.228,14.023,14.208,142318.04,1628337599999,2008616.18782,7144,67703.00,955844.71552,0 +1628337600000,14.209,14.345,13.598,13.767,462348.66,1628341199999,6457870.47699,18192,178816.54,2499525.48350,0 +1628341200000,13.763,14.033,13.570,13.782,436971.97,1628344799999,6049475.15835,17322,196002.31,2713133.21768,0 +1628344800000,13.786,14.148,13.781,14.126,188893.19,1628348399999,2644120.30508,10197,93427.44,1308378.10808,0 +1628348400000,14.125,14.201,13.946,13.962,189892.73,1628351999999,2674194.27903,10103,79916.70,1125747.67642,0 +1628352000000,13.960,14.039,13.478,13.853,405553.80,1628355599999,5557776.45545,19892,178481.83,2446105.01660,0 +1628355600000,13.853,13.866,13.541,13.672,179605.66,1628359199999,2458325.97430,8821,92408.94,1264628.50627,0 +1628359200000,13.669,13.766,13.550,13.723,103293.27,1628362799999,1411864.83435,5836,49971.85,683095.93924,0 +1628362800000,13.722,13.975,13.681,13.906,125181.41,1628366399999,1727403.46395,7056,69789.49,963628.78967,0 +1628366400000,13.903,13.976,13.816,13.894,135676.88,1628369999999,1884929.00864,7878,74487.34,1035010.50750,0 +1628370000000,13.897,14.017,13.680,13.732,186204.38,1628373599999,2589054.03541,9897,86280.96,1200271.51000,0 +1628373600000,13.733,13.925,13.685,13.818,137173.00,1628377199999,1894604.54053,8775,63016.29,870270.30966,0 +1628377200000,13.814,14.111,13.814,14.025,179086.04,1628380799999,2502068.51947,9694,80182.14,1120786.34021,0 +1628380800000,14.026,14.195,13.873,14.148,244077.70,1628384399999,3431565.06660,11902,120956.38,1701542.34103,0 +1628384400000,14.145,14.156,13.611,13.694,192892.17,1628387999999,2663301.15262,10699,90762.98,1251734.68662,0 +1628388000000,13.695,13.752,13.584,13.704,127669.93,1628391599999,1744245.18292,7610,58678.13,801646.83142,0 +1628391600000,13.703,13.993,13.688,13.929,128277.16,1628395199999,1779781.93582,7928,54369.60,754092.77730,0 +1628395200000,13.929,14.032,13.833,13.920,135715.66,1628398799999,1890909.20151,7438,60938.08,849190.62283,0 +1628398800000,13.918,13.930,13.724,13.883,197582.77,1628402399999,2730268.67012,10690,94970.93,1312435.75784,0 +1628402400000,13.882,14.256,13.881,14.225,275651.32,1628405999999,3892760.37363,13594,135917.67,1918722.09929,0 +1628406000000,14.233,14.253,14.030,14.065,150322.85,1628409599999,2126908.19868,7639,63865.62,903915.23040,0 +1628409600000,14.066,14.142,13.833,13.852,186848.12,1628413199999,2618214.57474,8767,74522.49,1045366.30871,0 +1628413200000,13.853,13.970,13.842,13.893,131602.84,1628416799999,1830943.26777,6759,72564.05,1009512.52553,0 +1628416800000,13.893,13.954,13.664,13.775,183456.35,1628420399999,2529903.66622,8770,90354.33,1246416.79296,0 +1628420400000,13.775,13.840,13.665,13.692,139423.53,1628423999999,1916586.43398,6718,69865.90,960500.64698,0 +1628424000000,13.688,13.927,13.682,13.911,120296.11,1628427599999,1661536.26701,6361,70031.65,967235.30786,0 +1628427600000,13.911,13.947,13.759,13.818,95101.84,1628431199999,1316408.09178,5461,37800.93,523337.82238,0 +1628431200000,13.819,13.879,13.402,13.439,257066.85,1628434799999,3504177.03443,12530,106627.45,1454554.23627,0 +1628434800000,13.440,13.488,13.312,13.360,279421.82,1628438399999,3744173.24165,12913,123518.14,1655447.64379,0 +1628438400000,13.364,13.473,13.200,13.244,187378.92,1628441999999,2498407.71782,10010,87536.46,1167141.16381,0 +1628442000000,13.244,13.337,13.104,13.200,173262.45,1628445599999,2290517.12630,9811,74993.30,991619.53469,0 +1628445600000,13.203,13.317,13.124,13.157,122828.30,1628449199999,1624682.53805,6420,57725.41,763333.49890,0 +1628449200000,13.163,13.219,13.016,13.158,156431.52,1628452799999,2051847.16828,8456,68381.22,896509.32663,0 +1628452800000,13.158,13.253,13.020,13.128,180365.54,1628456399999,2370326.10867,8271,93170.60,1224088.91805,0 +1628456400000,13.131,13.327,13.101,13.306,94645.01,1628459999999,1251219.21948,5136,54135.44,715776.72913,0 +1628460000000,13.304,13.412,13.284,13.344,118225.69,1628463599999,1578269.16661,6715,62060.62,828458.79709,0 +1628463600000,13.347,13.432,13.104,13.147,151557.20,1628467199999,2006314.34984,7100,60519.93,801641.61310,0 +1628467200000,13.147,13.225,12.785,12.848,300541.18,1628470799999,3901292.99678,12647,123825.30,1607610.61795,0 +1628470800000,12.846,12.957,12.647,12.838,189396.06,1628474399999,2428769.47605,9354,98951.91,1271259.62152,0 +1628474400000,12.836,12.974,12.805,12.923,127026.13,1628477999999,1637786.48020,5778,50780.14,654470.35066,0 +1628478000000,12.922,13.049,12.857,13.011,84268.79,1628481599999,1091486.49468,4986,38391.86,497280.70005,0 +1628481600000,13.012,13.102,12.899,13.082,122051.00,1628485199999,1588607.19899,6288,56127.77,730771.45412,0 +1628485200000,13.082,13.153,13.067,13.151,131692.64,1628488799999,1727706.44895,6834,59191.10,776535.86727,0 +1628488800000,13.151,13.196,12.922,13.057,172767.13,1628492399999,2252550.44427,8047,71613.21,933932.66497,0 +1628492400000,13.055,13.259,13.015,13.249,178203.00,1628495999999,2343169.46252,8875,97704.22,1285024.20086,0 +1628496000000,13.250,13.596,13.198,13.510,323629.53,1628499599999,4335217.51490,13482,162435.36,2174918.75482,0 +1628499600000,13.513,13.702,13.456,13.670,283453.89,1628503199999,3855364.78360,11858,134894.35,1835782.02369,0 +1628503200000,13.671,13.738,13.400,13.667,766806.31,1628506799999,10397348.37228,23448,386488.64,5242801.77871,0 +1628506800000,13.667,13.785,13.564,13.743,375347.70,1628510399999,5136379.11243,13679,188155.66,2576627.23941,0 +1628510400000,13.741,14.300,13.709,13.827,593623.19,1628513999999,8249344.16089,22390,339818.61,4729759.20407,0 +1628514000000,13.823,13.950,13.657,13.700,222253.54,1628517599999,3071793.05919,10145,101389.37,1402610.47963,0 +1628517600000,13.700,13.988,13.692,13.771,239636.51,1628521199999,3318876.38829,11150,117400.97,1626936.24138,0 +1628521200000,13.770,14.015,13.770,13.978,181540.22,1628524799999,2528134.72464,8117,90595.31,1261955.30970,0 +1628524800000,13.980,14.079,13.778,13.954,276652.88,1628528399999,3853164.64492,11965,127026.45,1770209.67651,0 +1628528400000,13.950,13.991,13.812,13.879,102191.67,1628531999999,1419007.04165,6838,51087.01,709274.58948,0 +1628532000000,13.880,13.994,13.837,13.860,106014.90,1628535599999,1474431.79591,6291,49601.92,689965.41438,0 +1628535600000,13.864,13.953,13.721,13.777,130602.45,1628539199999,1809839.62148,6417,57009.83,790172.32328,0 +1628539200000,13.779,13.920,13.500,13.522,196741.63,1628542799999,2697012.70694,10846,82169.17,1127035.74373,0 +1628542800000,13.522,13.643,13.270,13.513,283146.81,1628546399999,3803795.48454,14133,128773.95,1729878.60225,0 +1628546400000,13.512,13.731,13.477,13.726,130668.81,1628549999999,1773983.50228,6413,70466.67,957250.14677,0 +1628550000000,13.727,13.826,13.585,13.653,167061.54,1628553599999,2290965.57121,8712,85695.84,1175542.11898,0 +1628553600000,13.652,13.795,13.520,13.695,190212.99,1628557199999,2595678.79753,10056,84618.42,1154822.14959,0 +1628557200000,13.695,13.924,13.566,13.853,131952.68,1628560799999,1812785.09531,8391,60696.79,835183.68818,0 +1628560800000,13.852,13.999,13.784,13.876,129344.71,1628564399999,1798887.55635,7294,59401.46,826487.54406,0 +1628564400000,13.876,13.922,13.665,13.713,121450.73,1628567999999,1674174.32398,6774,51804.90,714131.67237,0 +1628568000000,13.711,13.736,13.627,13.652,123598.36,1628571599999,1691349.29306,6149,68136.85,932646.95984,0 +1628571600000,13.647,13.717,13.616,13.715,150793.68,1628575199999,2059916.97586,5882,72075.20,984695.14359,0 +1628575200000,13.710,13.880,13.617,13.827,158785.80,1628578799999,2187939.27558,7667,69187.62,953417.97572,0 +1628578800000,13.824,13.937,13.721,13.900,103348.17,1628582399999,1428510.36771,5627,46964.04,649092.68004,0 +1628582400000,13.902,14.002,13.869,13.987,159617.61,1628585999999,2226309.53467,6837,71797.46,1001422.95223,0 +1628586000000,13.988,14.262,13.976,14.236,423470.51,1628589599999,5993633.88231,15931,205644.45,2909644.10313,0 +1628589600000,14.233,14.255,13.909,13.966,339794.96,1628593199999,4776330.52240,12161,154143.97,2166153.75751,0 +1628593200000,13.962,14.295,13.951,14.092,324290.47,1628596799999,4581513.38032,13383,152752.70,2158361.34124,0 +1628596800000,14.087,14.433,14.064,14.319,693060.59,1628600399999,9903895.64848,24998,332940.61,4759390.87691,0 +1628600400000,14.314,14.425,13.980,14.151,419241.58,1628603999999,5962247.23382,16789,185246.71,2634964.59778,0 +1628604000000,14.148,14.191,13.832,13.957,262724.53,1628607599999,3684288.76345,11313,104355.56,1465379.33314,0 +1628607600000,13.959,14.007,13.623,13.780,290444.09,1628611199999,4014261.23650,13510,113353.04,1568591.41782,0 +1628611200000,13.781,13.853,13.450,13.588,300262.26,1628614799999,4086802.16769,14240,131231.88,1787480.09658,0 +1628614800000,13.589,13.775,13.589,13.720,133778.95,1628618399999,1832627.45968,7333,68359.74,936738.85353,0 +1628618400000,13.715,13.806,13.651,13.768,134607.16,1628621999999,1847722.21782,6686,63294.87,869235.30221,0 +1628622000000,13.769,13.869,13.745,13.855,105084.44,1628625599999,1452585.20830,5193,52358.62,723864.78424,0 +1628625600000,13.858,14.031,13.848,14.004,172429.62,1628629199999,2403927.81624,7712,85461.64,1191813.78621,0 +1628629200000,14.002,14.152,13.913,13.959,207712.28,1628632799999,2913952.42045,9559,89878.03,1262293.92898,0 +1628632800000,13.963,14.220,13.957,14.113,278083.15,1628636399999,3924907.58967,12490,143325.05,2022725.63830,0 +1628636400000,14.113,14.163,14.004,14.124,114977.08,1628639999999,1620735.63144,5831,54399.85,766837.05498,0 +1628640000000,14.131,14.332,14.108,14.230,194469.17,1628643599999,2763686.29495,10880,90965.25,1293018.33320,0 +1628643600000,14.231,14.553,14.165,14.523,334619.94,1628647199999,4830068.99255,14988,179893.48,2597542.21191,0 +1628647200000,14.520,14.637,14.381,14.463,278959.31,1628650799999,4048535.91269,12039,123975.05,1800045.42755,0 +1628650800000,14.461,14.763,14.420,14.731,209629.08,1628654399999,3061164.33672,10525,112891.41,1649325.84230,0 +1628654400000,14.730,15.000,14.632,14.829,657377.24,1628657999999,9775577.88140,22603,332489.55,4945182.39062,0 +1628658000000,14.829,15.000,14.737,14.973,324788.62,1628661599999,4831718.19629,14732,149537.38,2223771.40667,0 +1628661600000,14.972,15.330,14.971,15.161,542346.99,1628665199999,8208989.60912,24973,266362.06,4032686.93620,0 +1628665200000,15.159,15.384,15.014,15.162,351281.77,1628668799999,5339934.26333,16255,148891.97,2265497.33897,0 +1628668800000,15.167,15.264,14.970,15.151,296082.75,1628672399999,4468469.97489,12568,118491.95,1790142.91047,0 +1628672400000,15.153,15.373,15.055,15.309,319350.89,1628675999999,4858655.82608,12585,149766.94,2280744.06945,0 +1628676000000,15.305,15.347,15.046,15.087,268964.92,1628679599999,4083960.79804,12115,127608.83,1936910.01017,0 +1628679600000,15.086,15.229,14.868,14.893,300647.44,1628683199999,4527486.28906,11543,105973.64,1597512.95347,0 +1628683200000,14.905,15.096,14.805,15.077,315903.46,1628686799999,4720522.01008,13082,135051.85,2019670.17323,0 +1628686800000,15.077,15.414,14.967,15.279,358156.41,1628690399999,5462719.14751,14783,164423.73,2507967.62179,0 +1628690400000,15.277,15.490,15.170,15.283,314982.00,1628693999999,4827447.91425,14516,135711.31,2081256.53703,0 +1628694000000,15.281,15.309,14.900,15.001,292579.70,1628697599999,4423520.50119,11729,112575.50,1704940.25409,0 +1628697600000,15.002,15.256,14.912,15.045,260089.53,1628701199999,3927117.02814,12916,119756.92,1808292.71963,0 +1628701200000,15.046,15.100,14.926,15.035,210901.52,1628704799999,3166011.54042,10662,86361.99,1297337.72778,0 +1628704800000,15.037,15.060,14.904,14.966,177776.96,1628708399999,2661632.96739,8812,89578.02,1341230.80627,0 +1628708400000,14.967,15.169,14.930,15.142,128564.06,1628711999999,1933558.74948,7655,59243.18,890532.98717,0 +1628712000000,15.143,15.242,15.047,15.109,160281.20,1628715599999,2426331.39336,9245,69969.62,1059389.06711,0 +1628715600000,15.109,15.109,14.561,14.862,405836.08,1628719199999,5997565.17093,17752,161479.53,2385253.98451,0 +1628719200000,14.863,14.863,14.361,14.534,362647.89,1628722799999,5270387.76282,19345,156996.26,2284620.18562,0 +1628722800000,14.536,14.698,14.476,14.584,234841.39,1628726399999,3426180.18863,15126,115350.15,1683175.83826,0 +1628726400000,14.576,14.914,14.538,14.903,274437.85,1628729999999,4047909.43846,12913,128701.32,1898144.74180,0 +1628730000000,14.903,15.015,14.790,14.985,173193.90,1628733599999,2582986.86048,9165,79688.12,1188708.13351,0 +1628733600000,14.982,15.230,14.969,15.179,267871.08,1628737199999,4052501.39558,13121,131706.82,1992557.74524,0 +1628737200000,15.179,15.180,14.937,14.969,150403.22,1628740799999,2267806.92903,7864,60614.57,914261.42920,0 +1628740800000,14.971,15.052,14.676,14.731,198094.63,1628744399999,2939093.64060,10205,88543.60,1313667.17455,0 +1628744400000,14.731,14.752,14.052,14.349,552100.55,1628747999999,7916259.15173,22984,226645.84,3252473.41235,0 +1628748000000,14.347,14.421,14.108,14.344,254453.08,1628751599999,3627649.74620,12333,118102.93,1684356.60251,0 +1628751600000,14.345,14.576,14.306,14.552,319017.00,1628755199999,4608790.26198,15595,183125.16,2646092.81477,0 +1628755200000,14.555,14.773,14.458,14.524,358405.21,1628758799999,5234479.31844,16264,137973.54,2016142.05198,0 +1628758800000,14.522,14.686,14.291,14.677,229041.65,1628762399999,3324607.34272,11674,104281.99,1514581.04017,0 +1628762400000,14.678,14.789,14.656,14.676,173759.24,1628765999999,2554609.67325,8582,82919.14,1219168.71661,0 +1628766000000,14.679,14.746,14.239,14.265,366811.62,1628769599999,5320759.98628,14960,159271.54,2312825.55791,0 +1628769600000,14.266,14.398,14.050,14.256,277805.02,1628773199999,3950266.87838,13461,124964.69,1778268.08944,0 +1628773200000,14.258,14.322,14.120,14.124,170096.63,1628776799999,2418328.19930,8423,82378.26,1171509.88737,0 +1628776800000,14.126,14.131,13.593,13.740,397931.73,1628780399999,5515500.35680,19188,150230.53,2083970.89878,0 +1628780400000,13.738,13.970,13.700,13.821,222681.47,1628783999999,3087389.40452,10345,114419.77,1586353.08851,0 +1628784000000,13.826,13.927,13.561,13.702,281794.77,1628787599999,3865035.60077,13060,136509.11,1872851.87706,0 +1628787600000,13.701,13.906,13.634,13.791,167458.67,1628791199999,2312854.55556,8049,73109.90,1010067.28572,0 +1628791200000,13.794,14.072,13.792,14.033,156431.09,1628794799999,2184560.92402,7566,90742.38,1267178.31013,0 +1628794800000,14.040,14.075,13.969,14.024,111872.54,1628798399999,1569092.53140,5593,57588.86,807648.57008,0 +1628798400000,14.019,14.120,13.882,14.048,133014.60,1628801999999,1867161.74061,6729,70149.76,984925.24411,0 +1628802000000,14.048,14.087,13.782,13.876,127672.66,1628805599999,1780057.42724,6711,55292.85,770957.00117,0 +1628805600000,13.875,13.945,13.628,13.693,134663.92,1628809199999,1851916.68230,7210,63074.17,867194.60206,0 +1628809200000,13.692,14.095,13.691,14.079,191793.56,1628812799999,2675922.21558,9128,91007.45,1269059.71488,0 +1628812800000,14.082,14.226,13.867,14.156,270025.38,1628816399999,3796334.23007,12685,125799.27,1770234.83125,0 +1628816400000,14.157,14.270,14.126,14.166,135412.15,1628819999999,1924021.70990,7696,61441.44,873008.70154,0 +1628820000000,14.172,14.371,14.169,14.328,97807.72,1628823599999,1395487.09235,6197,52333.27,746887.88991,0 +1628823600000,14.329,14.380,14.247,14.259,81626.82,1628827199999,1168716.77109,5225,33483.81,479668.10464,0 +1628827200000,14.264,14.327,14.110,14.298,163422.72,1628830799999,2321682.86588,6582,70434.95,1001295.60788,0 +1628830800000,14.294,14.463,14.265,14.352,102662.41,1628834399999,1475746.13025,5716,46277.46,665194.08018,0 +1628834400000,14.352,14.687,14.287,14.663,330383.14,1628837999999,4787086.16851,12624,153312.45,2222808.41730,0 +1628838000000,14.659,14.800,14.618,14.714,246820.44,1628841599999,3633804.97975,11060,111492.52,1642256.41735,0 +1628841600000,14.718,14.923,14.641,14.915,247628.18,1628845199999,3658344.32373,10374,120063.95,1775317.65547,0 +1628845200000,14.920,14.965,14.742,14.799,215160.87,1628848799999,3194629.08123,9328,85809.14,1274388.52199,0 +1628848800000,14.801,14.995,14.792,14.856,171115.83,1628852399999,2551271.77058,8646,81017.17,1208078.14274,0 +1628852400000,14.849,15.014,14.774,14.798,193341.25,1628855999999,2883129.40210,9284,86895.78,1296534.69218,0 +1628856000000,14.793,14.949,14.790,14.923,161783.21,1628859599999,2407010.62905,8208,84728.43,1260894.37975,0 +1628859600000,14.924,14.949,14.820,14.856,131836.38,1628863199999,1962536.31582,6807,59537.10,886337.17886,0 +1628863200000,14.856,14.911,14.578,14.756,249621.63,1628866799999,3680640.99818,10655,102839.59,1516894.18293,0 +1628866800000,14.759,14.820,14.416,14.546,280238.95,1628870399999,4076044.59913,10847,123718.10,1801255.13455,0 +1628870400000,14.544,14.767,14.507,14.763,150601.20,1628873999999,2200401.93190,7780,76493.17,1117834.51008,0 +1628874000000,14.764,14.828,14.662,14.806,95638.03,1628877599999,1409969.04169,5960,49038.81,723259.58857,0 +1628877600000,14.809,14.842,14.628,14.740,112649.07,1628881199999,1661185.59310,6493,58070.06,856367.85655,0 +1628881200000,14.741,14.833,14.639,14.709,89421.34,1628884799999,1315477.14736,6120,43692.01,642862.29626,0 +1628884800000,14.708,15.089,14.661,14.955,241681.67,1628888399999,3609985.62295,12074,108450.14,1620212.09697,0 +1628888400000,14.949,15.217,14.886,15.194,185112.87,1628891999999,2784727.66833,9044,85948.88,1294016.02218,0 +1628892000000,15.194,15.207,15.036,15.096,119944.19,1628895599999,1812093.73741,7011,55277.71,835189.29500,0 +1628895600000,15.090,15.361,15.079,15.231,171047.83,1628899199999,2609696.75450,9493,93925.36,1433282.45776,0 +1628899200000,15.231,15.415,15.011,15.162,279584.25,1628902799999,4266157.46088,13026,129757.58,1980488.97764,0 +1628902800000,15.165,15.352,15.136,15.152,139856.71,1628906399999,2132078.60359,8782,59163.20,902246.60251,0 +1628906400000,15.153,15.239,15.072,15.159,99203.20,1628909999999,1503142.31722,5855,48746.38,738553.36324,0 +1628910000000,15.157,15.323,15.101,15.203,114391.63,1628913599999,1740239.39230,6293,58355.64,887820.10855,0 +1628913600000,15.205,15.770,15.056,15.572,562478.69,1628917199999,8738600.84495,25248,265508.50,4124659.81367,0 +1628917200000,15.569,15.795,15.531,15.717,282512.83,1628920799999,4430676.09508,12317,123980.85,1945278.15460,0 +1628920800000,15.717,15.756,15.445,15.650,262354.41,1628924399999,4092582.72453,13131,117389.56,1832075.58227,0 +1628924400000,15.651,15.800,15.576,15.779,245308.39,1628927999999,3847265.31318,10603,111280.30,1745706.05517,0 +1628928000000,15.781,15.800,15.558,15.624,216103.86,1628931599999,3387188.14294,8932,81938.72,1284629.17240,0 +1628931600000,15.621,15.795,14.936,15.107,396674.85,1628935199999,6105930.28188,15463,143242.70,2209799.53129,0 +1628935200000,15.107,15.308,14.761,14.886,605962.24,1628938799999,9084457.19951,23543,271367.29,4070113.55692,0 +1628938800000,14.885,15.072,14.709,15.033,336299.37,1628942399999,5020208.86635,14044,152354.69,2276471.35478,0 +1628942400000,15.034,15.074,14.811,14.830,240931.04,1628945999999,3598522.85877,10215,110579.63,1651909.55890,0 +1628946000000,14.834,14.999,14.783,14.971,187175.93,1628949599999,2793396.06743,7931,92218.13,1376528.01497,0 +1628949600000,14.973,15.253,14.932,15.221,281995.63,1628953199999,4266171.59350,10603,149013.11,2254760.13006,0 +1628953200000,15.217,15.290,15.031,15.227,237007.92,1628956799999,3602600.43142,10067,101796.39,1548312.92298,0 +1628956800000,15.229,15.266,15.040,15.089,189297.68,1628960399999,2867115.52243,8232,81636.31,1237098.53797,0 +1628960400000,15.096,15.153,14.964,15.077,186687.06,1628963999999,2811194.15418,8226,92288.35,1390303.05974,0 +1628964000000,15.075,15.153,15.019,15.027,115800.53,1628967599999,1745812.06892,5610,57870.48,872713.07086,0 +1628967600000,15.026,15.241,14.944,15.172,140136.71,1628971199999,2115874.08634,7641,67298.79,1017064.93686,0 +1628971200000,15.167,15.170,14.752,14.961,225834.28,1628974799999,3366747.27249,10031,114158.88,1701964.83315,0 +1628974800000,14.961,15.394,14.955,15.391,208418.38,1628978399999,3174781.10459,10267,98431.06,1499831.31523,0 +1628978400000,15.392,15.612,15.250,15.434,217174.87,1628981999999,3348530.28844,10542,107247.83,1654543.19533,0 +1628982000000,15.432,15.579,15.354,15.574,184680.43,1628985599999,2855882.31385,8436,89831.78,1389363.91743,0 +1628985600000,15.574,15.647,15.321,15.545,246352.56,1628989199999,3822404.29199,10336,114283.52,1774032.82540,0 +1628989200000,15.545,15.900,15.513,15.748,373501.27,1628992799999,5880825.79309,15751,182786.76,2880099.19607,0 +1628992800000,15.752,15.942,15.716,15.924,175654.34,1628996399999,2780183.05497,8281,92551.83,1465355.82883,0 +1628996400000,15.922,15.950,15.497,15.526,305922.63,1628999999999,4813225.25794,11126,132693.76,2089400.22382,0 +1629000000000,15.527,15.532,15.209,15.531,281062.34,1629003599999,4326061.22376,12131,114845.51,1770260.47324,0 +1629003600000,15.528,15.571,15.332,15.386,159076.01,1629007199999,2462580.10670,7267,66566.48,1030645.20995,0 +1629007200000,15.390,15.517,15.231,15.253,185456.39,1629010799999,2846162.57504,9194,83963.77,1289429.75752,0 +1629010800000,15.260,15.329,14.910,14.970,333670.41,1629014399999,5036765.91331,13063,126657.65,1914049.21549,0 +1629014400000,14.970,15.217,14.880,15.111,229935.57,1629017999999,3474849.85702,9855,121055.07,1829725.25729,0 +1629018000000,15.111,15.353,15.031,15.340,152935.75,1629021599999,2331746.72667,7309,79464.43,1211462.89308,0 +1629021600000,15.339,15.404,15.158,15.236,148377.73,1629025199999,2268400.44440,7429,64889.50,992916.14120,0 +1629025200000,15.237,15.349,15.052,15.292,149026.78,1629028799999,2269787.29361,7227,66006.94,1005962.97734,0 +1629028800000,15.288,15.331,14.960,15.097,198727.09,1629032399999,3005831.03640,8736,90622.84,1372242.07855,0 +1629032400000,15.097,15.204,14.903,15.184,201143.45,1629035999999,3035632.15606,9253,92324.71,1393275.84568,0 +1629036000000,15.185,15.507,15.083,15.124,268655.38,1629039599999,4116260.33966,12706,143438.94,2197968.75789,0 +1629039600000,15.120,15.232,15.067,15.173,137568.63,1629043199999,2082126.13068,6849,55021.37,833168.79929,0 +1629043200000,15.173,15.305,15.101,15.120,130090.81,1629046799999,1978512.88640,6735,61804.33,940027.58484,0 +1629046800000,15.120,15.302,14.956,15.283,157122.40,1629050399999,2370453.21039,8046,66078.75,997450.34916,0 +1629050400000,15.281,15.440,15.184,15.387,200554.60,1629053999999,3074403.29049,10254,93832.09,1438632.00152,0 +1629054000000,15.389,15.499,15.299,15.452,136887.97,1629057599999,2107647.43767,7201,65891.72,1014624.36745,0 +1629057600000,15.453,15.631,15.446,15.543,176413.27,1629061199999,2742015.43902,9530,82497.81,1282319.88624,0 +1629061200000,15.542,15.696,15.438,15.641,182425.83,1629064799999,2846276.28881,9330,82000.24,1279933.46875,0 +1629064800000,15.645,15.816,15.590,15.795,201089.57,1629068399999,3158703.60691,9723,95105.73,1494746.19831,0 +1629068400000,15.796,15.992,15.675,15.935,247527.19,1629071999999,3916226.57085,10934,114043.90,1805322.52463,0 +1629072000000,15.936,16.047,15.684,15.898,461898.35,1629075599999,7339248.25363,17163,207034.33,3293057.48908,0 +1629075600000,15.897,16.144,15.824,16.121,203153.20,1629079199999,3252985.35734,10177,97547.56,1562913.26557,0 +1629079200000,16.125,16.190,15.958,15.982,225669.29,1629082799999,3631324.93224,10586,97394.05,1567440.35167,0 +1629082800000,15.995,16.008,15.736,15.750,250300.56,1629086399999,3970204.68000,10869,109068.94,1731319.24106,0 +1629086400000,15.750,15.933,15.742,15.910,193025.73,1629089999999,3061474.34901,8781,95211.02,1510839.61939,0 +1629090000000,15.909,16.210,15.903,16.186,244414.59,1629093599999,3932444.88472,11516,120218.77,1934610.40546,0 +1629093600000,16.186,16.249,15.855,16.136,251290.58,1629097199999,4038687.99223,12236,100155.75,1611543.16251,0 +1629097200000,16.134,16.303,16.123,16.259,242238.57,1629100799999,3933683.85339,9991,109450.89,1777444.38831,0 +1629100800000,16.262,16.342,15.996,16.306,253381.76,1629104399999,4093892.56056,11837,114003.75,1843008.70149,0 +1629104400000,16.308,16.371,16.048,16.196,221141.19,1629107999999,3574683.55379,10284,89931.29,1454291.66313,0 +1629108000000,16.191,16.277,16.105,16.159,220811.62,1629111599999,3572655.31198,9594,103117.51,1668967.77018,0 +1629111600000,16.162,16.554,16.151,16.508,312403.88,1629115199999,5105709.39134,13784,161962.07,2647432.66905,0 +1629115200000,16.506,16.507,16.010,16.183,405939.92,1629118799999,6594055.88027,16357,158818.88,2582218.71782,0 +1629118800000,16.182,16.291,15.500,15.666,444172.22,1629122399999,7047098.44874,18502,169217.37,2689621.55876,0 +1629122400000,15.671,15.829,15.521,15.539,272437.76,1629125999999,4273574.63820,11951,132587.09,2081590.14783,0 +1629126000000,15.534,15.882,15.521,15.869,244931.10,1629129599999,3846898.30698,11703,126504.53,1988191.69158,0 +1629129600000,15.870,16.096,15.811,16.077,226774.92,1629133199999,3624129.02822,11040,111700.72,1785410.14731,0 +1629133200000,16.079,16.515,16.053,16.464,379800.93,1629136799999,6197968.66251,19063,166840.58,2722405.78266,0 +1629136800000,16.464,16.701,16.285,16.623,456536.41,1629140399999,7559751.45435,21754,220632.24,3654477.10138,0 +1629140400000,16.622,16.622,16.045,16.089,324291.91,1629143999999,5300106.85807,17024,128635.08,2104878.20952,0 +1629144000000,16.086,16.102,15.600,15.886,504523.36,1629147599999,7968803.78083,22269,239822.18,3786088.33433,0 +1629147600000,15.874,16.229,15.750,16.021,202857.91,1629151199999,3233615.33943,10290,88891.91,1418475.56587,0 +1629151200000,16.020,16.326,15.902,16.098,255945.95,1629154799999,4139077.93089,13531,123041.89,1990579.09673,0 +1629154800000,16.098,16.129,15.713,15.798,220099.39,1629158399999,3491389.69527,12385,100613.70,1595521.22178,0 +1629158400000,15.797,15.825,15.070,15.273,570521.95,1629161999999,8756567.19439,28886,245483.79,3762596.02496,0 +1629162000000,15.272,15.824,15.242,15.815,296745.50,1629165599999,4617199.63490,13813,156377.09,2433426.18787,0 +1629165600000,15.815,15.978,15.656,15.973,194897.24,1629169199999,3080255.38603,11465,93090.46,1472310.22090,0 +1629169200000,15.969,16.350,15.914,16.215,331061.96,1629172799999,5350345.43591,17730,172702.04,2791524.77802,0 +1629172800000,16.218,16.280,15.914,16.098,218849.87,1629176399999,3521572.16673,11721,92357.20,1486910.20211,0 +1629176400000,16.101,16.190,15.746,15.752,231042.93,1629179999999,3678852.56463,12072,109663.93,1747034.61972,0 +1629180000000,15.750,15.913,15.547,15.582,261499.59,1629183599999,4111499.02944,13686,119151.47,1875300.85526,0 +1629183600000,15.583,15.807,15.502,15.804,171213.37,1629187199999,2676067.53961,10515,84452.38,1319981.22360,0 +1629187200000,15.797,16.288,15.737,16.070,311703.57,1629190799999,4992722.15574,15985,137787.66,2207710.85836,0 +1629190800000,16.070,16.462,16.065,16.423,316924.74,1629194399999,5158607.93342,17146,156894.51,2553560.74015,0 +1629194400000,16.421,16.884,16.421,16.588,700438.83,1629197999999,11683156.96860,31032,335484.86,5596265.30622,0 +1629198000000,16.587,17.345,16.582,17.101,923142.77,1629201599999,15714872.33254,39961,424354.16,7224360.04744,0 +1629201600000,17.098,17.531,16.912,16.927,758413.87,1629205199999,13048091.47006,35919,332161.42,5722626.80976,0 +1629205200000,16.923,17.150,16.760,16.899,433633.26,1629208799999,7361736.65655,23492,196617.23,3340257.83717,0 +1629208800000,16.903,17.119,16.694,16.718,483622.52,1629212399999,8161198.58742,23697,214084.96,3613236.93425,0 +1629212400000,16.724,16.877,16.435,16.449,395509.19,1629215999999,6573464.74412,20005,179227.31,2979540.27208,0 +1629216000000,16.458,16.786,16.269,16.288,512235.30,1629219599999,8451905.06078,23806,241838.76,3996212.46268,0 +1629219600000,16.287,16.501,16.120,16.426,334773.03,1629223199999,5463998.72879,17983,149569.02,2442764.73345,0 +1629223200000,16.429,17.162,16.400,16.968,823771.72,1629226799999,13888589.53594,40497,406373.37,6850775.31925,0 +1629226800000,16.964,17.498,16.637,17.312,906686.75,1629230399999,15497433.38274,46059,445719.24,7621271.03677,0 +1629230400000,17.311,17.329,15.710,16.350,1275840.18,1629233999999,20965873.50725,61013,578877.38,9515728.06955,0 +1629234000000,16.345,16.375,15.913,16.146,426834.17,1629237599999,6895486.11886,26081,203897.20,3296143.92038,0 +1629237600000,16.145,16.565,15.753,16.503,536334.45,1629241199999,8647007.63829,26855,265715.79,4286592.43955,0 +1629241200000,16.504,16.510,15.926,16.023,352145.94,1629244799999,5708935.72892,19345,166843.59,2704361.86549,0 +1629244800000,16.027,16.443,15.391,15.724,675014.53,1629248399999,10753215.34578,32089,328071.07,5233125.63334,0 +1629248400000,15.718,15.894,15.000,15.822,635084.60,1629251999999,9822717.45684,30905,302861.72,4688044.56777,0 +1629252000000,15.827,15.851,15.468,15.571,356050.09,1629255599999,5583607.21725,18698,165200.78,2592193.29064,0 +1629255600000,15.575,15.606,15.171,15.571,298448.51,1629259199999,4593491.39326,18510,146638.33,2256745.51107,0 +1629259200000,15.567,15.841,15.453,15.764,488595.06,1629262799999,7633481.92395,26475,256721.82,4011154.15483,0 +1629262800000,15.765,16.130,15.725,16.083,422115.61,1629266399999,6734982.11009,20851,209382.69,3342482.20428,0 +1629266400000,16.083,16.153,15.910,15.947,261479.41,1629269999999,4190717.96482,14033,123223.21,1975293.64901,0 +1629270000000,15.945,16.002,15.422,15.535,414009.88,1629273599999,6476966.72650,22128,174035.34,2722848.70937,0 +1629273600000,15.535,15.762,15.416,15.571,241407.85,1629277199999,3763426.65445,13210,114122.18,1779061.89737,0 +1629277200000,15.575,15.735,15.473,15.670,232732.13,1629280799999,3636766.34420,14015,114635.55,1790796.84541,0 +1629280800000,15.672,15.742,15.250,15.259,244945.34,1629284399999,3787597.08534,14669,107769.38,1666850.66029,0 +1629284400000,15.263,15.494,15.011,15.057,293214.36,1629287999999,4465484.33429,18055,140759.18,2145185.97627,0 +1629288000000,15.057,15.313,15.026,15.247,255025.78,1629291599999,3871528.63120,16099,122030.73,1852624.19774,0 +1629291600000,15.248,15.549,15.248,15.420,283158.74,1629295199999,4363870.32355,15969,139417.93,2149009.36146,0 +1629295200000,15.419,15.705,15.371,15.692,331231.26,1629298799999,5132550.80580,17041,174750.01,2707754.05841,0 +1629298800000,15.689,16.006,15.524,16.002,319693.08,1629302399999,5024347.83237,17251,138683.51,2180700.10900,0 +1629302400000,16.004,16.499,15.885,16.449,510844.08,1629305999999,8260967.44175,23727,260502.53,4215338.07290,0 +1629306000000,16.448,17.169,16.408,16.919,815839.95,1629309599999,13736474.84781,40717,407090.24,6853178.60104,0 +1629309600000,16.926,17.674,16.632,17.297,1409827.21,1629313199999,24280336.25121,73344,680997.59,11743494.39317,0 +1629313200000,17.295,17.674,16.929,17.098,1289115.89,1629316799999,22339669.51778,61993,602755.77,10456671.85821,0 +1629316800000,17.092,17.257,16.681,16.770,556652.46,1629320399999,9448749.71031,30608,259286.31,4405547.93283,0 +1629320400000,16.771,17.027,16.539,16.721,517332.06,1629323999999,8679502.72375,25039,265035.18,4455029.26086,0 +1629324000000,16.720,17.150,16.666,17.116,343507.58,1629327599999,5813536.44932,18363,184331.68,3122080.54488,0 +1629327600000,17.119,18.572,17.053,17.965,1576801.52,1629331199999,28355094.96724,81561,802457.90,14396872.19517,0 +1629331200000,17.965,19.494,17.953,19.034,2731923.60,1629334799999,51483683.61841,123960,1335507.12,25168352.76813,0 +1629334800000,19.034,20.277,18.892,19.689,2271815.35,1629338399999,44987942.48868,109851,1105393.62,21893876.66275,0 +1629338400000,19.689,20.085,19.436,19.612,1181501.35,1629341999999,23321751.33224,59188,518322.54,10235507.17569,0 +1629342000000,19.612,20.450,19.151,20.370,1859077.28,1629345599999,36748519.58040,81249,937049.09,18544357.05740,0 +1629345600000,20.370,20.388,19.393,19.663,1402048.31,1629349199999,27890023.03543,62897,670881.80,13347968.46148,0 +1629349200000,19.668,19.837,19.263,19.392,722981.59,1629352799999,14142989.11289,38232,366118.64,7163981.17842,0 +1629352800000,19.397,19.489,18.910,18.966,974564.57,1629356399999,18677458.05592,48014,432430.78,8293637.24013,0 +1629356400000,18.971,19.188,18.665,19.096,907053.55,1629359999999,17156444.45342,44879,447659.12,8470918.87071,0 +1629360000000,19.096,19.252,18.597,18.684,854978.93,1629363599999,16200781.88021,42103,405210.77,7679554.75307,0 +1629363600000,18.693,19.039,18.526,18.948,587550.71,1629367199999,11044948.14414,30791,265017.97,4984236.63004,0 +1629367200000,18.936,19.329,18.204,18.276,1073023.42,1629370799999,20047217.62156,52117,496231.40,9281458.95894,0 +1629370800000,18.278,18.515,17.823,17.939,707339.64,1629374399999,12883104.96038,34670,318564.79,5807794.40848,0 +1629374400000,17.936,18.496,17.802,18.433,1177972.80,1629377999999,21419082.59285,48776,610172.96,11090921.00555,0 +1629378000000,18.434,18.772,17.917,18.752,848266.04,1629381599999,15550816.28950,38440,395483.88,7255208.18381,0 +1629381600000,18.752,19.000,18.440,18.597,1029821.78,1629385199999,19268294.22606,46819,477698.44,8941731.46933,0 +1629385200000,18.595,18.773,18.247,18.474,621267.83,1629388799999,11480709.72853,31991,285343.96,5273598.71178,0 +1629388800000,18.467,19.105,18.465,18.574,1079066.53,1629392399999,20338570.38138,51327,486032.69,9161725.64562,0 +1629392400000,18.581,18.931,18.454,18.728,584884.32,1629395999999,10921313.81494,32266,275375.34,5142368.57696,0 +1629396000000,18.733,19.200,18.696,18.823,746607.03,1629399599999,14162516.39866,33947,359689.87,6824809.59310,0 +1629399600000,18.823,19.130,18.700,18.832,503995.84,1629403199999,9556825.99824,25810,232666.34,4414816.16648,0 +1629403200000,18.834,19.059,18.527,18.627,409627.65,1629406799999,7695194.07826,25560,187647.92,3528568.79163,0 +1629406800000,18.624,18.950,18.520,18.579,483856.11,1629410399999,9069600.85723,23488,238625.13,4474745.29758,0 +1629410400000,18.580,18.655,18.326,18.583,300717.59,1629413999999,5559450.31396,18188,131911.09,2439944.24085,0 +1629414000000,18.579,18.816,18.452,18.723,274360.23,1629417599999,5113194.22157,15162,126599.66,2359355.83067,0 +1629417600000,18.723,18.921,18.387,18.756,443559.62,1629421199999,8282337.39697,24536,210022.48,3923576.36613,0 +1629421200000,18.758,18.855,18.463,18.737,386760.69,1629424799999,7211969.15608,23210,204315.63,3808917.32920,0 +1629424800000,18.735,19.512,18.721,19.366,687223.03,1629428399999,13191961.50281,36791,364810.20,7002865.61273,0 +1629428400000,19.367,19.421,19.072,19.189,479286.40,1629431999999,9227255.40298,24199,210635.77,4057700.43761,0 +1629432000000,19.202,19.330,18.928,19.019,297420.87,1629435599999,5684154.04459,17562,130736.02,2500030.33116,0 +1629435600000,19.018,19.844,18.825,19.719,694183.30,1629439199999,13425335.96545,38090,348956.26,6741822.74396,0 +1629439200000,19.716,20.024,19.492,19.581,683877.81,1629442799999,13500285.09585,38439,319070.11,6301964.86317,0 +1629442800000,19.580,19.742,19.044,19.276,560532.04,1629446399999,10847200.44256,31574,243577.68,4715823.34988,0 +1629446400000,19.275,19.301,19.000,19.229,363513.41,1629449999999,6966386.64636,18543,176789.70,3390290.12412,0 +1629450000000,19.228,19.352,19.117,19.324,295192.47,1629453599999,5685157.00517,14308,145580.46,2803876.67548,0 +1629453600000,19.323,19.460,19.190,19.342,314733.73,1629457199999,6087588.87849,16465,143522.37,2776195.21674,0 +1629457200000,19.336,19.342,19.061,19.138,316647.16,1629460799999,6074829.22933,17547,130592.66,2505674.13064,0 +1629460800000,19.138,19.414,19.108,19.315,239652.42,1629464399999,4621083.85921,13755,110029.13,2121289.95730,0 +1629464400000,19.314,19.827,19.213,19.711,514385.17,1629467999999,10080470.39639,27789,240976.31,4723593.76353,0 +1629468000000,19.710,19.710,19.300,19.552,430788.05,1629471599999,8412064.90817,22103,189835.78,3708735.05314,0 +1629471600000,19.552,19.560,19.169,19.293,424472.21,1629475199999,8218836.77821,23366,210611.06,4079681.78249,0 +1629475200000,19.290,19.617,19.221,19.351,283855.45,1629478799999,5504602.74317,18393,129915.86,2519406.18032,0 +1629478800000,19.350,20.000,19.320,19.886,672276.76,1629482399999,13287975.01236,37204,317486.23,6274819.17376,0 +1629482400000,19.886,19.951,19.100,19.160,548327.41,1629485999999,10698530.42476,28925,237017.05,4628082.87556,0 +1629486000000,19.156,19.365,18.850,18.994,551036.82,1629489599999,10530218.69197,26981,244453.76,4677183.95841,0 +1629489600000,18.986,19.094,18.891,19.014,286125.94,1629493199999,5436889.66836,14751,152150.06,2892015.58378,0 +1629493200000,19.016,19.370,18.926,19.267,277916.98,1629496799999,5317065.93545,14959,133095.33,2547033.12028,0 +1629496800000,19.267,19.273,18.720,18.857,412557.88,1629500399999,7831471.47334,21882,165981.21,3153120.28602,0 +1629500400000,18.859,19.017,18.755,18.943,219279.26,1629503999999,4143827.54552,11948,95232.39,1800391.13400,0 +1629504000000,18.943,18.948,18.538,18.818,364241.75,1629507599999,6827172.99238,20192,183148.70,3432518.38889,0 +1629507600000,18.817,19.010,18.771,18.968,165110.94,1629511199999,3117868.17868,10272,80297.93,1516788.71120,0 +1629511200000,18.964,19.250,18.855,18.877,295899.03,1629514799999,5643424.23761,14644,131175.84,2502742.42389,0 +1629514800000,18.877,19.252,18.801,19.222,263931.74,1629518399999,5034479.23950,12599,125542.37,2394299.12577,0 +1629518400000,19.217,19.250,18.967,19.144,241866.87,1629521999999,4621328.71970,12071,111505.90,2130626.03772,0 +1629522000000,19.142,19.423,19.077,19.404,284749.17,1629525599999,5490638.71338,14365,131097.16,2529079.22625,0 +1629525600000,19.402,19.402,19.052,19.087,197128.05,1629529199999,3790835.83607,10875,80428.64,1548141.54415,0 +1629529200000,19.087,19.619,19.071,19.574,353767.62,1629532799999,6848806.10108,20544,177674.71,3437891.48502,0 +1629532800000,19.578,19.665,19.408,19.480,271366.83,1629536399999,5294067.12683,14450,115054.27,2245368.34383,0 +1629536400000,19.478,19.706,19.255,19.584,307724.55,1629539999999,5987359.42610,17894,152427.41,2967217.17021,0 +1629540000000,19.586,21.063,19.584,20.989,1972558.90,1629543599999,40578099.08254,98259,1012253.58,20833402.65945,0 +1629543600000,20.989,21.751,19.852,21.697,1932452.51,1629547199999,40107522.31746,96831,916760.34,19074974.76696,0 +1629547200000,21.697,23.370,21.500,23.212,4182711.63,1629550799999,94781344.32995,177333,2192695.49,49714282.41770,0 +1629550800000,23.223,23.265,22.744,22.951,1687880.60,1629554399999,38785008.65315,72325,809083.71,18596006.32838,0 +1629554400000,22.949,23.953,22.919,23.160,2349190.32,1629557999999,54959858.30913,104141,1195613.78,27977917.49187,0 +1629558000000,23.166,23.432,22.867,23.234,861156.30,1629561599999,19917451.77438,46228,395226.19,9141526.90932,0 +1629561600000,23.234,23.606,22.968,23.119,812532.72,1629565199999,18856329.85625,44831,375279.86,8712656.63939,0 +1629565200000,23.128,23.768,23.060,23.145,839432.51,1629568799999,19603882.02873,44979,392710.24,9173136.60376,0 +1629568800000,23.161,23.355,22.678,22.988,807377.04,1629572399999,18543522.31998,41433,378174.87,8687113.49962,0 +1629572400000,22.985,23.104,22.204,22.494,772837.11,1629575999999,17421943.43713,41793,338409.84,7634063.88911,0 +1629576000000,22.494,22.562,21.867,21.938,551394.48,1629579599999,12232065.93943,30550,254163.45,5639311.86873,0 +1629579600000,21.945,22.384,21.900,22.319,388006.80,1629583199999,8609927.50943,23937,205395.71,4560727.53954,0 +1629583200000,22.311,23.000,22.123,22.744,733928.33,1629586799999,16644123.84020,40259,383209.63,8698322.57322,0 +1629586800000,22.743,22.765,22.052,22.180,547760.06,1629590399999,12280644.55416,28666,235148.05,5272833.08685,0 +1629590400000,22.181,24.769,22.118,23.512,3215110.38,1629593999999,76611537.47178,154040,1620366.79,38601622.79347,0 +1629594000000,23.512,23.666,23.071,23.162,945266.25,1629597599999,22083124.68852,45081,431642.56,10089199.96123,0 +1629597600000,23.160,23.400,22.825,23.254,627545.53,1629601199999,14497428.07582,32620,291075.99,6728716.76695,0 +1629601200000,23.253,23.262,22.575,22.701,526324.57,1629604799999,12036451.20838,30055,238349.33,5453992.43185,0 +1629604800000,22.702,23.190,22.639,22.819,414259.10,1629608399999,9504397.25453,26044,204588.24,4695021.41089,0 +1629608400000,22.822,22.932,22.613,22.635,330839.77,1629611999999,7530477.20688,20598,143616.68,3268811.34123,0 +1629612000000,22.634,23.020,22.554,22.910,314194.27,1629615599999,7147621.19114,20611,146296.33,3329506.42144,0 +1629615600000,22.909,22.935,22.341,22.489,459890.91,1629619199999,10377284.37971,26797,195174.97,4404118.61513,0 +1629619200000,22.489,22.660,22.268,22.343,416593.88,1629622799999,9362333.33700,26346,187867.80,4223545.82303,0 +1629622800000,22.343,22.682,22.340,22.470,341758.15,1629626399999,7694925.69392,20597,164624.45,3706168.21871,0 +1629626400000,22.470,22.988,22.443,22.834,768302.74,1629629999999,17454885.13123,38066,361949.94,8227241.53103,0 +1629630000000,22.830,23.216,22.750,22.800,690950.83,1629633599999,15873347.53650,36083,338322.10,7775353.78427,0 +1629633600000,22.798,22.798,22.318,22.447,403430.17,1629637199999,9088141.69837,22567,169901.27,3826881.11836,0 +1629637200000,22.447,22.488,21.900,22.074,520559.18,1629640799999,11529279.53498,28003,209170.13,4635750.18175,0 +1629640800000,22.079,22.180,21.177,21.474,797338.85,1629644399999,17267797.29000,37981,362147.17,7851830.94587,0 +1629644400000,21.480,21.778,21.223,21.709,465755.86,1629647999999,10044849.54395,23375,242296.94,5228700.41164,0 +1629648000000,21.723,22.231,21.644,21.843,708760.92,1629651599999,15552857.03757,35348,361645.63,7935381.12552,0 +1629651600000,21.836,21.999,21.556,21.697,271259.75,1629655199999,5900460.65747,17173,120550.26,2623781.07244,0 +1629655200000,21.698,21.771,21.210,21.505,342936.58,1629658799999,7360307.51885,22028,152691.93,3278010.08257,0 +1629658800000,21.515,21.700,21.269,21.295,277938.89,1629662399999,5981181.67014,17500,127714.40,2746841.24472,0 +1629662400000,21.295,21.336,21.001,21.232,342475.37,1629665999999,7253753.37483,21580,179820.13,3810740.09748,0 +1629666000000,21.224,21.500,21.164,21.420,213708.58,1629669599999,4561705.01148,12212,111115.94,2371817.10628,0 +1629669600000,21.419,21.641,21.289,21.588,246441.57,1629673199999,5297081.45454,14415,117502.91,2526433.06319,0 +1629673200000,21.588,22.050,21.580,21.871,420556.11,1629676799999,9186026.38050,22960,216583.57,4730297.55572,0 +1629676800000,21.873,22.676,21.489,22.046,870168.90,1629680399999,19238348.74577,47801,410746.82,9083332.46877,0 +1629680400000,22.048,22.397,21.853,22.333,443874.43,1629683999999,9821311.74614,24749,214489.35,4749299.25939,0 +1629684000000,22.333,23.129,22.220,22.747,893200.98,1629687599999,20324851.15543,49784,407125.76,9266825.59719,0 +1629687600000,22.746,22.810,22.280,22.629,460930.89,1629691199999,10366968.91224,27210,197348.38,4440202.19040,0 +1629691200000,22.620,22.628,22.205,22.337,269494.23,1629694799999,6027909.22685,18788,117946.74,2638491.34798,0 +1629694800000,22.338,22.658,22.144,22.312,300442.53,1629698399999,6728378.30051,18409,141089.97,3161598.48687,0 +1629698400000,22.308,22.423,22.100,22.230,244913.95,1629701999999,5445203.55061,14381,102100.24,2270729.88384,0 +1629702000000,22.230,22.319,21.930,22.065,254111.01,1629705599999,5617515.10701,16439,98075.65,2169595.36328,0 +1629705600000,22.064,22.307,22.063,22.159,191868.37,1629709199999,4254541.21653,12364,90834.27,2014886.46875,0 +1629709200000,22.159,22.343,22.041,22.088,266332.73,1629712799999,5907018.49689,15782,127753.95,2834297.80536,0 +1629712800000,22.092,22.113,21.712,21.855,367099.64,1629716399999,8026330.32246,21907,160111.12,3501579.70714,0 +1629716400000,21.858,22.126,21.780,22.030,230252.04,1629719999999,5058181.03019,15065,119059.78,2616861.80024,0 +1629720000000,22.028,22.279,21.898,22.097,265902.70,1629723599999,5877372.76442,14476,126588.99,2798822.20951,0 +1629723600000,22.095,22.455,21.982,22.183,330160.91,1629727199999,7337971.25962,17603,141517.57,3146613.73967,0 +1629727200000,22.182,22.519,21.394,21.524,638227.42,1629730799999,13959312.09120,33755,263569.81,5772913.70504,0 +1629730800000,21.523,21.692,21.345,21.527,316680.51,1629734399999,6819028.92291,16571,144573.92,3115096.33680,0 +1629734400000,21.528,21.666,21.437,21.632,186458.73,1629737999999,4019401.07459,10298,96619.10,2083105.03258,0 +1629738000000,21.635,21.755,21.444,21.510,214394.56,1629741599999,4629610.90351,10682,99004.81,2138756.67518,0 +1629741600000,21.509,21.846,21.480,21.758,162212.41,1629745199999,3515244.60051,9216,84087.41,1822242.43521,0 +1629745200000,21.758,21.758,21.415,21.629,191150.59,1629748799999,4121417.02597,9872,83915.06,1808994.13163,0 +1629748800000,21.628,21.870,21.302,21.841,181672.04,1629752399999,3921550.24607,11053,74021.18,1598086.42043,0 +1629752400000,21.849,21.884,21.741,21.795,107532.13,1629755999999,2345044.07180,5774,45670.98,996206.38935,0 +1629756000000,21.795,21.971,21.658,21.800,145053.49,1629759599999,3165462.59296,7762,68795.19,1501539.16183,0 +1629759600000,21.801,22.245,21.786,21.845,301882.59,1629763199999,6643438.13340,15790,145245.24,3195866.45138,0 +1629763200000,21.845,21.864,21.014,21.198,412587.88,1629766799999,8853823.28306,20550,179344.73,3849821.89216,0 +1629766800000,21.195,21.205,20.891,21.001,330058.23,1629770399999,6944613.42864,16215,147833.26,3111757.74191,0 +1629770400000,21.000,21.362,20.973,21.320,221666.95,1629773999999,4703973.03995,11411,109935.63,2332095.60227,0 +1629774000000,21.320,21.539,21.283,21.401,207310.52,1629777599999,4439776.24905,13023,95615.63,2048152.98511,0 +1629777600000,21.402,21.592,21.250,21.407,235868.50,1629781199999,5052194.43005,14239,108903.13,2332936.21234,0 +1629781200000,21.407,21.450,21.289,21.375,178090.17,1629784799999,3802643.40155,10125,84280.83,1799804.49656,0 +1629784800000,21.376,21.422,21.022,21.372,317144.33,1629788399999,6741216.04610,17262,136947.17,2912117.03840,0 +1629788400000,21.373,22.079,21.346,21.683,468751.82,1629791999999,10200165.75929,27341,239416.45,5210463.06362,0 +1629792000000,21.683,21.749,21.328,21.334,305128.14,1629795599999,6576185.51168,15166,136042.31,2931982.87225,0 +1629795600000,21.335,21.470,21.242,21.417,237457.15,1629799199999,5071704.51203,12904,127361.60,2720267.41321,0 +1629799200000,21.415,21.552,21.116,21.133,237959.19,1629802799999,5075097.10231,13079,96936.35,2070199.35750,0 +1629802800000,21.134,21.308,21.046,21.262,228825.71,1629806399999,4844125.53932,11877,113161.62,2396607.94203,0 +1629806400000,21.259,21.265,20.688,20.847,517508.71,1629809999999,10844011.22007,25181,210281.93,4408801.88852,0 +1629810000000,20.847,20.937,20.042,20.349,724212.49,1629813599999,14763771.24427,35773,306574.00,6250919.70872,0 +1629813600000,20.341,20.341,19.600,20.155,638668.40,1629817199999,12809826.28793,32278,275013.62,5526492.84495,0 +1629817200000,20.146,20.291,19.564,19.788,421355.66,1629820799999,8421990.93136,23079,188542.10,3774048.55284,0 +1629820800000,19.792,19.945,19.220,19.686,744491.19,1629824399999,14609556.10432,39802,336745.65,6615975.90598,0 +1629824400000,19.685,19.984,19.625,19.733,305107.27,1629827999999,6053467.69877,16765,158257.23,3139912.62925,0 +1629828000000,19.727,20.112,19.564,20.080,348273.74,1629831599999,6914374.54845,19613,178864.97,3552753.52335,0 +1629831600000,20.080,20.186,19.770,20.116,250804.48,1629835199999,5016115.62399,15060,118790.61,2375834.24826,0 +1629835200000,20.114,20.298,20.046,20.295,231949.78,1629838799999,4682789.17782,12491,112491.99,2271314.26415,0 +1629838800000,20.295,20.349,19.785,20.061,184946.28,1629842399999,3712768.43762,11610,88468.49,1776640.05480,0 +1629842400000,20.061,20.334,19.970,20.216,176466.02,1629845999999,3559139.44561,12778,74404.34,1500868.85133,0 +1629846000000,20.217,20.428,19.528,19.569,388187.27,1629849599999,7755125.07174,21011,181122.46,3624611.63994,0 +1629849600000,19.563,19.728,19.290,19.633,468264.98,1629853199999,9133804.10099,26608,219021.50,4276114.20012,0 +1629853200000,19.632,19.699,19.134,19.660,391289.31,1629856799999,7589702.79087,24938,178575.03,3464379.39197,0 +1629856800000,19.661,20.240,19.615,20.104,339704.89,1629860399999,6764363.47009,18299,168807.29,3363096.15842,0 +1629860400000,20.104,20.196,19.649,19.686,310379.01,1629863999999,6198555.55805,17807,139694.64,2793376.68579,0 +1629864000000,19.685,19.889,19.567,19.681,206648.37,1629867599999,4071269.79440,14776,98743.36,1945535.42547,0 +1629867600000,19.682,20.199,19.672,20.174,231840.45,1629871199999,4631065.23610,15725,125601.77,2508094.10602,0 +1629871200000,20.170,20.288,20.000,20.158,262866.40,1629874799999,5297729.40957,13236,127342.80,2568420.28517,0 +1629874800000,20.165,20.322,19.842,19.879,241377.65,1629878399999,4845455.76258,13892,110358.34,2217481.94793,0 +1629878400000,19.881,19.900,18.750,18.792,545061.73,1629881999999,10479833.67592,26877,215715.40,4152051.02547,0 +1629882000000,18.789,19.083,18.610,18.714,449956.44,1629885599999,8469697.95643,23267,214569.02,4041738.23183,0 +1629885600000,18.712,19.200,18.672,19.045,379489.47,1629889199999,7209396.24306,19430,215506.94,4094481.02861,0 +1629889200000,19.045,19.423,18.973,19.347,209209.94,1629892799999,4015621.99873,13722,106480.34,2044273.09927,0 +1629892800000,19.354,19.596,19.137,19.506,239547.20,1629896399999,4641191.63894,17023,113990.14,2209651.95089,0 +1629896400000,19.507,19.631,19.281,19.359,222771.47,1629899999999,4345234.05814,14112,100747.50,1965845.63035,0 +1629900000000,19.360,20.076,18.854,19.977,627613.58,1629903599999,12249265.11846,35545,311757.97,6091170.91638,0 +1629903600000,19.977,20.000,19.681,19.913,313850.36,1629907199999,6232103.95089,19771,137816.33,2737500.11131,0 +1629907200000,19.914,19.989,19.673,19.954,269158.54,1629910799999,5339048.98230,16352,128393.59,2548074.33647,0 +1629910800000,19.954,20.136,19.742,20.024,232887.17,1629914399999,4643317.10487,15099,112791.63,2250121.30025,0 +1629914400000,20.027,20.376,19.915,20.054,216493.58,1629917999999,4352539.84260,15510,109994.36,2212018.98598,0 +1629918000000,20.057,20.895,20.041,20.431,652053.08,1629921599999,13414756.30358,39438,320171.90,6589969.37646,0 +1629921600000,20.438,20.572,20.101,20.127,307074.61,1629925199999,6251780.17064,20293,126257.57,2571494.26548,0 +1629925200000,20.128,20.295,19.921,20.103,177635.47,1629928799999,3570948.82101,14039,73802.37,1484572.75917,0 +1629928800000,20.103,20.183,19.863,19.975,160134.89,1629932399999,3202669.65433,12227,78826.84,1577054.63337,0 +1629932400000,19.972,20.154,19.919,20.072,155288.95,1629935999999,3114151.57063,9958,80471.35,1614211.76746,0 +1629936000000,20.067,20.341,19.846,20.239,291490.46,1629939599999,5858739.24414,19968,132788.77,2669882.90841,0 +1629939600000,20.241,20.324,19.692,19.745,251654.25,1629943199999,5046150.03218,16553,92043.74,1848514.92236,0 +1629943200000,19.744,19.814,19.451,19.536,234743.70,1629946799999,4602118.24868,16210,97092.76,1904090.24219,0 +1629946800000,19.537,19.563,19.012,19.217,355449.64,1629950399999,6828867.91819,21850,162491.76,3122127.45692,0 +1629950400000,19.215,19.273,18.967,19.181,217869.85,1629953999999,4168155.75864,14394,105072.35,2011428.43464,0 +1629954000000,19.181,19.269,18.608,18.817,388387.99,1629957599999,7341495.18252,23302,168584.87,3190984.20855,0 +1629957600000,18.813,18.925,18.156,18.255,517491.18,1629961199999,9574561.02746,29283,208879.03,3868747.38668,0 +1629961200000,18.250,18.493,18.000,18.351,447391.80,1629964799999,8156746.66050,24251,213957.75,3904914.96025,0 +1629964800000,18.351,18.555,18.172,18.464,220882.23,1629968399999,4061295.51164,14188,116461.78,2141712.03009,0 +1629968400000,18.463,18.565,18.137,18.155,218395.38,1629971999999,3999669.05908,13550,107986.01,1978081.50351,0 +1629972000000,18.156,18.619,18.074,18.550,216478.35,1629975599999,3980519.28902,13883,105589.15,1942028.88775,0 +1629975600000,18.547,18.712,18.450,18.469,295580.47,1629979199999,5492411.28885,16226,150612.35,2799230.58138,0 +1629979200000,18.471,18.862,18.025,18.375,527632.50,1629982799999,9729076.65476,28207,242861.14,4477253.68533,0 +1629982800000,18.376,18.749,18.347,18.641,282432.99,1629986399999,5250384.47425,16058,131031.39,2436107.86032,0 +1629986400000,18.646,18.900,18.400,18.413,294997.95,1629989999999,5511002.39057,16807,138191.01,2581738.21531,0 +1629990000000,18.416,18.568,18.200,18.276,282227.12,1629993599999,5194232.68581,15802,156643.64,2883567.40534,0 +1629993600000,18.277,18.384,17.691,18.249,499848.51,1629997199999,9042469.98803,26832,225086.76,4076963.38074,0 +1629997200000,18.245,18.628,18.244,18.326,248791.10,1630000799999,4591446.77966,16535,119287.01,2200982.72771,0 +1630000800000,18.324,18.408,17.874,18.238,399846.68,1630004399999,7246106.70890,23498,192090.83,3479252.10727,0 +1630004400000,18.236,18.287,17.790,18.164,299543.48,1630007999999,5400148.94093,19047,140998.40,2541496.15056,0 +1630008000000,18.165,18.364,18.055,18.361,208510.43,1630011599999,3794830.56743,13959,107927.01,1964601.87907,0 +1630011600000,18.363,18.672,18.342,18.538,168218.84,1630015199999,3114523.99092,12806,85017.69,1573958.00725,0 +1630015200000,18.536,18.588,18.265,18.300,165860.76,1630018799999,3058802.59786,12243,84339.57,1555524.55165,0 +1630018800000,18.298,18.349,17.923,17.940,319276.94,1630022399999,5806023.23061,18356,146451.33,2662960.13634,0 +1630022400000,17.944,18.118,17.255,17.767,671566.57,1630025999999,11815152.60390,37877,294434.51,5182348.34996,0 +1630026000000,17.767,18.265,17.764,18.043,351422.12,1630029599999,6350907.16878,21705,175061.68,3163303.01276,0 +1630029600000,18.040,18.471,18.000,18.045,249346.39,1630033199999,4539216.99139,15886,121660.31,2216057.66609,0 +1630033200000,18.044,18.098,17.669,17.852,301667.50,1630036799999,5381730.14303,17526,153028.03,2730185.23829,0 +1630036800000,17.853,17.910,17.626,17.754,301356.75,1630040399999,5354083.96885,18701,151703.96,2696214.99317,0 +1630040400000,17.754,18.266,17.722,18.186,215035.47,1630043999999,3880122.97178,17910,100179.70,1807449.09889,0 +1630044000000,18.190,18.635,18.167,18.591,331871.03,1630047599999,6106158.91127,22708,157495.52,2899632.11054,0 +1630047600000,18.592,18.705,18.210,18.645,365233.04,1630051199999,6752893.18206,25292,175888.00,3252039.35872,0 +1630051200000,18.646,18.912,18.425,18.627,466839.40,1630054799999,8719950.51958,27661,235872.74,4405627.33525,0 +1630054800000,18.627,18.811,18.400,18.643,322921.56,1630058399999,5997668.76869,24237,155861.61,2896202.12662,0 +1630058400000,18.645,18.923,18.606,18.819,293237.35,1630061999999,5511866.64596,20769,128586.72,2417376.61594,0 +1630062000000,18.815,19.344,18.781,19.025,559699.49,1630065599999,10682428.36365,34066,264246.79,5044977.03805,0 +1630065600000,19.027,19.252,18.897,19.035,362097.92,1630069199999,6906602.82332,24647,164560.99,3140611.65091,0 +1630069200000,19.034,19.078,18.670,19.023,325700.68,1630072799999,6140152.51402,23540,146861.57,2769415.25610,0 +1630072800000,19.024,19.920,18.963,19.722,762386.37,1630076399999,14877870.34727,48903,372822.62,7278236.59390,0 +1630076400000,19.722,20.061,19.565,19.892,513798.68,1630079999999,10174301.43567,30256,242656.46,4806159.70590,0 +1630080000000,19.891,19.937,19.449,19.728,357826.23,1630083599999,7066442.49352,23864,145202.09,2867872.17811,0 +1630083600000,19.728,19.796,19.576,19.733,174877.09,1630087199999,3443279.41352,14096,81451.22,1603892.58306,0 +1630087200000,19.731,20.472,19.700,20.146,704227.27,1630090799999,14208847.56708,42207,329910.22,6658232.15116,0 +1630090800000,20.142,20.312,20.048,20.064,375087.87,1630094399999,7567580.53882,22270,175727.64,3546184.47099,0 +1630094400000,20.064,20.570,19.860,20.459,584559.93,1630097999999,11855902.84426,35942,268564.76,5449763.26813,0 +1630098000000,20.459,20.558,20.285,20.310,260855.70,1630101599999,5319774.20963,15554,120033.37,2448689.80111,0 +1630101600000,20.311,20.459,20.102,20.406,218117.63,1630105199999,4425344.40024,15341,97565.16,1980179.19287,0 +1630105200000,20.420,20.589,20.188,20.440,311305.06,1630108799999,6340715.95388,20044,144685.99,2947075.22874,0 +1630108800000,20.437,21.148,20.101,21.081,615576.44,1630112399999,12687017.65204,37797,310152.04,6398664.15211,0 +1630112400000,21.076,21.121,20.524,20.693,436936.01,1630115999999,9060064.35769,24020,186688.54,3869794.49641,0 +1630116000000,20.692,20.703,20.110,20.237,347710.69,1630119599999,7077621.91576,21188,152982.85,3114357.60586,0 +1630119600000,20.237,20.367,19.950,20.019,229712.96,1630123199999,4621635.19432,15415,95665.30,1926322.53493,0 +1630123200000,20.020,20.149,19.953,20.061,197042.44,1630126799999,3947218.99118,11023,92641.42,1856209.32405,0 +1630126800000,20.059,20.073,19.751,19.836,238078.98,1630130399999,4743668.11479,14131,94003.66,1874659.06727,0 +1630130400000,19.831,20.087,19.622,20.046,270835.99,1630133999999,5373864.70443,15694,140226.16,2783714.71101,0 +1630134000000,20.047,20.095,19.816,19.909,182439.93,1630137599999,3643067.77177,10121,82875.67,1654992.71237,0 +1630137600000,19.912,20.108,19.906,20.020,135404.23,1630141199999,2713489.75488,8681,67459.77,1351763.19538,0 +1630141200000,20.018,20.272,19.936,20.133,233010.62,1630144799999,4684362.71911,12451,121235.99,2438326.29995,0 +1630144800000,20.128,20.317,20.000,20.044,195256.13,1630148399999,3934369.76335,12177,85539.22,1724580.82082,0 +1630148400000,20.049,20.075,19.682,19.820,248658.06,1630151999999,4944984.39439,15194,101040.02,2009482.23237,0 +1630152000000,19.818,20.349,19.734,20.204,310172.75,1630155599999,6215683.69859,17112,146352.49,2932325.39156,0 +1630155600000,20.204,20.224,19.873,20.039,230079.40,1630159199999,4608437.93800,13664,94740.12,1897919.67335,0 +1630159200000,20.040,20.040,19.519,19.722,255740.61,1630162799999,5049515.80326,16040,107872.89,2130678.96405,0 +1630162800000,19.726,19.863,19.553,19.863,188529.88,1630166399999,3716112.26809,12377,98581.41,1944529.76890,0 +1630166400000,19.865,20.118,19.736,20.068,220509.78,1630169999999,4393962.01325,12120,109187.00,2176714.67036,0 +1630170000000,20.064,20.920,20.029,20.624,553896.80,1630173599999,11370517.10383,34889,272162.09,5585809.98261,0 +1630173600000,20.626,20.970,20.604,20.687,428605.94,1630177199999,8897420.35598,23083,183697.42,3814401.67898,0 +1630177200000,20.687,20.687,20.115,20.248,384731.49,1630180799999,7833570.98911,24305,155715.46,3170240.61479,0 +1630180800000,20.249,20.448,20.223,20.395,161422.65,1630184399999,3282907.91423,10132,93821.79,1908400.12851,0 +1630184400000,20.389,20.760,20.344,20.681,173725.05,1630187999999,3574388.58491,14190,90157.43,1854927.77740,0 +1630188000000,20.681,21.448,20.681,21.174,680636.02,1630191599999,14384838.93558,49951,310921.85,6572787.76898,0 +1630191600000,21.159,21.469,21.064,21.347,341717.76,1630195199999,7266817.73528,24742,164030.18,3490453.70315,0 +1630195200000,21.341,21.450,20.650,21.411,537633.20,1630198799999,11320043.70301,37027,257702.36,5429210.92298,0 +1630198800000,21.410,21.708,21.223,21.576,436964.53,1630202399999,9387095.05363,31891,221470.74,4761744.95514,0 +1630202400000,21.576,21.642,20.859,20.926,307951.95,1630205999999,6552336.43937,22375,123312.11,2627205.41681,0 +1630206000000,20.932,20.984,20.355,20.653,527344.18,1630209599999,10911340.92746,29375,255385.68,5287565.18974,0 +1630209600000,20.655,20.829,20.341,20.766,313900.13,1630213199999,6474104.45967,20731,168310.34,3473029.36353,0 +1630213200000,20.766,21.805,20.690,21.616,499226.02,1630216799999,10624993.58538,37655,249751.04,5309492.40433,0 +1630216800000,21.617,22.055,21.464,21.980,724035.98,1630220399999,15777434.97821,42704,362253.60,7897651.28370,0 +1630220400000,21.985,22.046,21.498,21.752,586607.27,1630223999999,12761188.11667,33851,238028.27,5179048.10374,0 +1630224000000,21.751,22.000,21.511,21.794,424262.37,1630227599999,9228825.49479,27423,186302.07,4055034.94706,0 +1630227600000,21.793,22.453,21.619,22.315,767053.73,1630231199999,16963728.20223,47696,365875.49,8096378.96930,0 +1630231200000,22.320,22.334,21.757,21.840,464136.12,1630234799999,10201883.18715,26775,206131.52,4531305.02487,0 +1630234800000,21.840,21.880,21.286,21.372,393810.44,1630238399999,8503100.24668,26054,157097.51,3396891.29809,0 +1630238400000,21.372,21.750,21.293,21.502,373128.73,1630241999999,8044858.84263,21677,190770.38,4115726.84891,0 +1630242000000,21.502,21.808,21.361,21.410,330940.07,1630245599999,7144025.46722,22487,161518.80,3488959.48094,0 +1630245600000,21.410,21.645,20.984,21.012,403886.27,1630249199999,8602168.23479,26738,176666.73,3765912.54726,0 +1630249200000,21.007,21.368,20.817,21.325,393844.90,1630252799999,8318885.80566,24581,187815.55,3971192.27211,0 +1630252800000,21.325,21.622,21.202,21.480,343161.24,1630256399999,7343797.29160,23471,166229.55,3559176.51845,0 +1630256400000,21.478,21.560,21.223,21.268,231673.82,1630259999999,4957792.15658,15782,112681.79,2411802.27038,0 +1630260000000,21.274,21.500,21.145,21.370,195466.49,1630263599999,4164534.14765,14283,94379.84,2010515.85899,0 +1630263600000,21.373,21.538,21.184,21.217,204252.78,1630267199999,4363981.62511,13613,89494.03,1913041.86738,0 +1630267200000,21.216,21.237,20.950,21.120,200864.76,1630270799999,4242733.59224,15316,92810.16,1961238.10665,0 +1630270800000,21.117,21.602,21.117,21.374,310310.04,1630274399999,6639019.52069,23565,137230.60,2935937.55037,0 +1630274400000,21.374,21.851,21.373,21.706,577170.26,1630277999999,12526678.15792,31774,284206.43,6167184.40547,0 +1630278000000,21.713,21.764,21.181,21.241,242364.60,1630281599999,5210736.23820,18182,100245.98,2156331.59039,0 +1630281600000,21.241,21.254,20.654,20.753,436975.23,1630285199999,9153993.98864,27547,182410.76,3825642.50316,0 +1630285200000,20.753,21.074,20.735,20.788,242476.09,1630288799999,5059047.19581,16067,122880.02,2564139.36127,0 +1630288800000,20.788,20.953,20.718,20.789,157066.03,1630292399999,3270894.75951,12514,76800.94,1599610.75846,0 +1630292400000,20.785,20.802,20.213,20.319,406732.58,1630295999999,8309678.35848,28795,177215.81,3618823.58308,0 +1630296000000,20.318,20.508,20.090,20.274,338935.94,1630299599999,6876527.51157,24979,162600.05,3301500.94230,0 +1630299600000,20.275,20.453,20.153,20.448,198190.37,1630303199999,4032984.03373,16329,111642.62,2272942.86444,0 +1630303200000,20.445,20.445,19.881,20.191,473489.56,1630306799999,9550177.61745,30635,207128.28,4183688.24260,0 +1630306800000,20.190,20.329,19.950,20.084,379036.96,1630310399999,7629379.85776,20749,207511.15,4178124.29689,0 +1630310400000,20.083,20.497,19.943,20.308,451278.03,1630313999999,9120826.43311,25155,241536.80,4881852.74930,0 +1630314000000,20.309,20.414,20.120,20.165,249663.03,1630317599999,5063287.56654,16321,112494.29,2282612.13241,0 +1630317600000,20.164,20.372,20.121,20.367,182582.22,1630321199999,3699312.47386,12858,78049.37,1581669.73479,0 +1630321200000,20.364,20.385,19.893,20.110,282700.30,1630324799999,5682359.65784,19284,115435.36,2319907.90561,0 +1630324800000,20.118,20.123,19.654,19.762,342457.77,1630328399999,6783172.24581,24173,139822.57,2770221.57036,0 +1630328400000,19.761,19.963,19.510,19.963,313678.97,1630331999999,6193699.96656,21301,145367.08,2872260.94984,0 +1630332000000,19.963,20.200,19.847,19.925,319964.80,1630335599999,6414460.27141,18716,153704.76,3082301.62653,0 +1630335600000,19.928,20.398,19.894,20.338,270538.16,1630339199999,5472466.20778,18611,132221.30,2673814.35567,0 +1630339200000,20.336,21.058,20.224,21.019,476954.84,1630342799999,9861504.80020,28732,246276.93,5092842.51948,0 +1630342800000,21.018,21.499,20.810,21.461,519071.69,1630346399999,10963994.54042,27606,238518.27,5045556.59664,0 +1630346400000,21.462,21.960,21.375,21.860,486477.00,1630349999999,10506099.91762,29121,255331.55,5519166.53204,0 +1630350000000,21.861,23.000,21.751,22.948,977923.59,1630353599999,22010732.36738,61642,491364.98,11068937.46128,0 +1630353600000,22.952,23.957,22.519,23.605,1321996.52,1630357199999,30779139.84253,75817,628039.37,14635305.98243,0 +1630357200000,23.612,23.890,23.031,23.327,1003910.93,1630360799999,23486496.54805,48828,455642.10,10658950.49188,0 +1630360800000,23.327,23.419,22.457,22.629,897707.05,1630364399999,20542289.84622,46042,401763.45,9186696.26273,0 +1630364400000,22.631,22.675,21.662,22.185,1089009.41,1630367999999,24093103.45041,55835,517101.68,11444901.75912,0 +1630368000000,22.180,22.507,21.600,22.358,932683.72,1630371599999,20586861.79603,52415,493077.43,10896638.95534,0 +1630371600000,22.358,23.477,22.134,22.620,1193940.36,1630375199999,27255025.19453,72259,578553.17,13213055.90537,0 +1630375200000,22.614,23.116,22.058,23.040,590457.60,1630378799999,13343427.07669,41104,304143.42,6883562.11042,0 +1630378800000,23.037,24.090,22.906,23.658,1396396.06,1630382399999,32972168.75346,81234,696481.02,16450981.23434,0 +1630382400000,23.656,23.671,23.061,23.532,655652.68,1630385999999,15326929.32205,40750,298258.90,6977765.70370,0 +1630386000000,23.531,24.000,23.345,23.751,898075.04,1630389599999,21299285.14146,54710,422101.03,10014134.69933,0 +1630389600000,23.744,24.000,22.869,23.068,756588.68,1630393199999,17667925.12721,47281,352787.30,8244516.62373,0 +1630393200000,23.056,24.678,22.803,24.323,1332043.06,1630396799999,31829817.70349,76025,685054.91,16365717.50028,0 +1630396800000,24.316,26.280,24.266,25.968,3487783.92,1630400399999,88780588.10714,186595,1797707.32,45765061.52978,0 +1630400400000,25.973,26.077,25.317,25.682,1789815.52,1630403999999,45939469.08429,93731,845936.09,21725051.48701,0 +1630404000000,25.680,25.706,24.880,25.096,1443011.27,1630407599999,36423345.09849,76566,624964.30,15786052.80425,0 +1630407600000,25.087,25.541,24.929,25.400,887813.06,1630411199999,22386743.07303,55058,435782.74,10994758.27855,0 +1630411200000,25.399,25.700,24.919,25.337,791777.68,1630414799999,19986755.82159,49320,364601.35,9207453.09163,0 +1630414800000,25.337,25.981,25.055,25.402,1000332.57,1630418399999,25482160.03438,62551,500392.62,12747820.86764,0 +1630418400000,25.398,25.449,23.701,23.761,1790060.11,1630421999999,43677167.76996,96650,752981.54,18370580.37420,0 +1630422000000,23.762,24.258,23.720,23.944,765615.25,1630425599999,18365918.96132,44085,388807.83,9329560.77600,0 +1630425600000,23.945,24.270,23.307,24.268,925589.98,1630429199999,22033182.42843,53402,449187.91,10704984.76316,0 +1630429200000,24.260,24.356,23.110,23.459,778527.34,1630432799999,18436748.32408,49123,351836.28,8330428.16906,0 +1630432800000,23.451,23.634,23.046,23.079,519063.35,1630436399999,12109866.67602,33875,250692.61,5852176.89924,0 +1630436400000,23.079,23.300,22.890,23.196,422280.86,1630439999999,9756382.58537,27384,198954.83,4597790.78640,0 +1630440000000,23.190,23.655,22.604,22.829,530575.54,1630443599999,12273224.17857,36421,254248.91,5892206.06299,0 +1630443600000,22.827,23.041,22.560,22.616,337197.79,1630447199999,7681494.05937,24659,154620.98,3523569.86313,0 +1630447200000,22.616,22.908,22.300,22.526,420100.40,1630450799999,9485669.02589,29480,188613.28,4261850.91510,0 +1630450800000,22.530,23.257,22.434,22.925,543250.25,1630454399999,12474857.35360,34040,294202.17,6756000.99912,0 +1630454400000,22.923,23.540,22.300,22.308,676804.02,1630457999999,15497082.11563,41183,329748.02,7563401.02495,0 +1630458000000,22.308,22.717,22.112,22.634,498194.74,1630461599999,11143488.59181,30370,249755.26,5591228.31431,0 +1630461600000,22.631,23.582,22.519,23.078,591721.53,1630465199999,13710812.16812,40499,299997.58,6951073.31915,0 +1630465200000,23.079,23.518,22.830,23.509,391863.15,1630468799999,9068305.91821,25601,188419.27,4364691.29718,0 +1630468800000,23.498,23.745,23.267,23.533,455385.32,1630472399999,10695744.41858,31883,229335.95,5387671.98484,0 +1630472400000,23.529,23.749,23.382,23.667,293824.81,1630475999999,6933345.48189,21491,144032.65,3398922.00550,0 +1630476000000,23.667,23.975,22.792,22.976,674173.64,1630479599999,15766445.54592,45846,307717.46,7209249.26264,0 +1630479600000,22.977,23.068,22.500,22.542,540229.23,1630483199999,12282794.15976,33449,243168.97,5530413.73821,0 +1630483200000,22.553,23.101,22.540,23.089,347040.98,1630486799999,7908902.07169,22634,191014.06,4354753.59459,0 +1630486800000,23.087,23.212,22.500,22.598,582100.59,1630490399999,13274111.57736,40440,259062.68,5908972.40528,0 +1630490400000,22.596,23.050,22.513,22.970,499633.87,1630493999999,11361637.85286,32476,239882.30,5457233.80181,0 +1630494000000,22.969,23.357,22.951,23.321,486877.91,1630497599999,11281136.60592,31016,238145.37,5518276.98961,0 +1630497600000,23.321,23.430,23.067,23.250,373762.07,1630501199999,8689437.73942,23271,161440.83,3754660.84606,0 +1630501200000,23.250,23.356,22.715,22.801,461079.05,1630504799999,10603154.65995,26265,175946.94,4047728.54127,0 +1630504800000,22.807,23.245,22.752,22.854,321156.22,1630508399999,7370884.53408,20864,144534.23,3317593.24907,0 +1630508400000,22.851,23.328,22.767,23.198,330488.14,1630511999999,7606033.17869,19381,183487.02,4223999.53112,0 +1630512000000,23.199,24.650,23.068,24.390,1539185.19,1630515599999,37167899.21270,92049,746484.52,18014085.00691,0 +1630515600000,24.378,25.400,24.150,24.587,1063439.03,1630519199999,26380123.70068,70345,495277.99,12295532.19459,0 +1630519200000,24.587,25.380,24.585,25.143,626833.59,1630522799999,15678267.97071,44333,318581.49,7970102.42511,0 +1630522800000,25.143,25.301,24.700,25.224,555697.08,1630526399999,13910277.96603,36032,246447.94,6173994.12123,0 +1630526400000,25.232,25.518,24.950,25.233,431401.75,1630529999999,10881009.21460,31726,202059.37,5099956.85662,0 +1630530000000,25.233,25.993,25.011,25.598,566383.31,1630533599999,14479397.77299,43085,294941.25,7542850.69575,0 +1630533600000,25.598,25.609,24.811,24.976,430132.98,1630537199999,10812498.22041,30263,185148.15,4655369.53199,0 +1630537200000,24.978,25.530,24.940,25.478,328041.21,1630540799999,8250626.50848,22115,186384.95,4691402.00924,0 +1630540800000,25.477,25.801,24.922,25.213,574002.34,1630544399999,14536279.07801,36772,271518.70,6875449.60613,0 +1630544400000,25.213,25.265,24.820,24.939,291154.55,1630547999999,7287239.08274,21579,139089.98,3482623.41802,0 +1630548000000,24.940,24.950,24.558,24.720,333693.19,1630551599999,8252365.94113,21228,128217.48,3171756.09808,0 +1630551600000,24.719,24.857,24.572,24.684,158881.36,1630555199999,3931302.68417,11204,72222.37,1787216.91263,0 +1630555200000,24.680,24.780,24.403,24.599,196816.60,1630558799999,4835566.35163,13746,90337.17,2220254.34485,0 +1630558800000,24.599,24.833,24.437,24.492,172982.38,1630562399999,4257916.61928,12360,90236.15,2222278.25550,0 +1630562400000,24.495,24.772,24.175,24.223,339291.82,1630565999999,8290874.35280,20295,145755.68,3564867.19027,0 +1630566000000,24.220,24.607,24.178,24.216,279202.92,1630569599999,6807795.61232,17887,130119.24,3174320.35792,0 +1630569600000,24.216,24.520,24.200,24.356,221549.97,1630573199999,5404961.88173,13704,110968.26,2707440.47507,0 +1630573200000,24.356,24.432,24.100,24.285,217754.39,1630576799999,5285638.67602,14488,92726.52,2251948.34087,0 +1630576800000,24.299,24.625,24.240,24.444,308912.06,1630580399999,7539679.76450,17640,156731.18,3824834.78365,0 +1630580400000,24.443,24.547,24.300,24.454,180645.27,1630583999999,4414562.27749,10732,86840.20,2122402.21117,0 +1630584000000,24.447,24.503,24.199,24.303,297817.51,1630587599999,7242412.79105,16090,122379.01,2977230.32734,0 +1630587600000,24.305,24.499,24.257,24.334,227341.46,1630591199999,5542178.34374,13339,98073.15,2390814.88273,0 +1630591200000,24.328,24.472,23.612,23.793,483312.04,1630594799999,11643311.80028,29378,191791.09,4628521.96153,0 +1630594800000,23.791,24.133,23.529,23.921,360251.11,1630598399999,8609381.94646,19906,174224.29,4165824.89391,0 +1630598400000,23.921,24.300,23.835,24.076,268175.84,1630601999999,6463301.64718,17262,129764.40,3128121.37879,0 +1630602000000,24.074,24.184,23.870,24.157,222764.10,1630605599999,5345905.45030,13625,117538.08,2821307.31744,0 +1630605600000,24.157,24.220,23.700,24.010,181939.81,1630609199999,4351558.46403,11833,86882.45,2078164.37657,0 +1630609200000,24.012,24.106,23.876,24.035,149960.65,1630612799999,3598944.95521,9076,66977.60,1607773.87974,0 +1630612800000,24.038,24.163,23.928,24.084,134849.19,1630616399999,3243280.03120,9177,61645.36,1482820.21785,0 +1630616400000,24.077,24.546,24.077,24.401,292503.70,1630619999999,7126162.29051,16634,152879.10,3724538.77957,0 +1630620000000,24.400,24.527,24.252,24.447,161662.70,1630623599999,3940912.26922,10456,75025.11,1829263.68929,0 +1630623600000,24.454,24.466,24.125,24.168,156432.77,1630627199999,3791665.89461,10911,55417.10,1343607.77471,0 +1630627200000,24.168,24.213,23.150,23.476,462516.88,1630630799999,10953621.23951,27593,175784.17,4167555.54090,0 +1630630800000,23.475,23.568,23.265,23.448,227710.08,1630634399999,5332462.78014,14901,104062.79,2438018.45691,0 +1630634400000,23.454,24.059,23.425,23.916,261949.97,1630637999999,6218336.16704,16451,136195.58,3233085.46299,0 +1630638000000,23.921,24.566,23.895,24.436,313350.44,1630641599999,7615370.06779,21574,152841.29,3715040.29949,0 +1630641600000,24.436,24.730,24.380,24.501,360883.10,1630645199999,8867879.51691,24521,172092.03,4230548.27531,0 +1630645200000,24.498,24.747,24.415,24.493,243512.77,1630648799999,5987557.93795,17364,122350.35,3008896.73204,0 +1630648800000,24.493,24.704,23.930,23.971,363381.78,1630652399999,8815573.05967,22730,144466.73,3507564.73938,0 +1630652400000,23.971,24.208,23.887,23.995,176441.81,1630655999999,4243412.70549,12483,93758.95,2255508.11849,0 +1630656000000,23.996,24.395,23.871,24.395,296511.98,1630659599999,7158691.14229,16715,157697.51,3807770.73916,0 +1630659600000,24.385,24.600,24.114,24.385,352534.29,1630663199999,8588501.06211,19949,164148.90,3999432.13100,0 +1630663200000,24.384,24.527,23.904,24.061,313578.06,1630666799999,7615242.17263,18159,125550.94,3050603.99434,0 +1630666800000,24.059,24.130,23.871,24.062,266659.04,1630670399999,6395691.87000,15060,121911.15,2924332.32383,0 +1630670400000,24.061,24.175,23.750,24.057,319251.89,1630673999999,7669401.74454,18740,136751.74,3285725.85942,0 +1630674000000,24.053,24.112,23.715,23.785,320255.46,1630677599999,7647705.87983,16102,137239.21,3278626.64068,0 +1630677600000,23.787,24.164,23.732,24.135,320020.23,1630681199999,7658266.71986,18211,149506.94,3579143.27431,0 +1630681200000,24.134,24.454,24.115,24.241,398458.59,1630684799999,9680291.85903,24500,189604.91,4607314.47001,0 +1630684800000,24.242,24.432,24.007,24.408,257001.17,1630688399999,6223873.87433,17178,116154.06,2814040.33388,0 +1630688400000,24.411,24.890,24.314,24.461,510936.51,1630691999999,12568856.13864,33409,240201.79,5912802.13915,0 +1630692000000,24.454,24.727,24.281,24.623,224891.04,1630695599999,5504180.62120,14626,106338.95,2603523.29666,0 +1630695600000,24.617,24.991,24.529,24.775,368142.03,1630699199999,9121602.40526,21810,163195.58,4044939.95787,0 +1630699200000,24.781,24.792,24.262,24.310,240407.15,1630702799999,5888961.12528,16681,105610.22,2587520.67084,0 +1630702800000,24.310,24.455,23.905,24.085,189680.55,1630706399999,4588015.16706,16064,68437.59,1657128.72230,0 +1630706400000,24.084,24.116,23.759,23.892,244532.45,1630709999999,5848825.79896,16849,115989.57,2775239.03901,0 +1630710000000,23.891,24.173,23.804,24.130,159283.05,1630713599999,3825822.14043,10958,80800.21,1940933.68335,0 +1630713600000,24.124,24.339,23.953,24.334,232766.47,1630717199999,5628382.52876,14369,118248.02,2860501.31772,0 +1630717200000,24.332,24.333,23.810,23.930,198174.84,1630720799999,4767070.15714,12783,73022.36,1757044.88020,0 +1630720800000,23.930,24.205,23.800,24.205,151268.93,1630724399999,3630063.21369,9996,71764.92,1723542.12995,0 +1630724400000,24.204,24.295,24.032,24.113,120193.83,1630727999999,2904506.95651,8861,51962.78,1255919.44898,0 +1630728000000,24.108,24.287,24.020,24.108,141957.97,1630731599999,3430197.29633,9058,64338.68,1554548.16382,0 +1630731600000,24.104,24.143,23.924,24.062,123828.25,1630735199999,2974514.76674,8981,48918.28,1175277.21772,0 +1630735200000,24.062,24.326,24.055,24.227,167028.59,1630738799999,4039510.08598,11379,77693.53,1879072.35286,0 +1630738800000,24.221,24.306,23.931,24.014,223704.32,1630742399999,5384249.23393,14153,101349.94,2439626.94100,0 +1630742400000,24.014,24.227,23.890,24.190,196983.65,1630745999999,4740224.64407,11591,82015.08,1974022.61065,0 +1630746000000,24.192,24.297,24.014,24.243,281657.96,1630749599999,6803985.72651,15496,132999.82,3213756.69896,0 +1630749600000,24.252,24.998,24.200,24.211,632374.59,1630753199999,15544916.36089,37956,284131.42,6988580.73122,0 +1630753200000,24.210,24.833,24.200,24.818,357387.02,1630756799999,8749380.59814,20345,169600.50,4153891.41404,0 +1630756800000,24.829,25.504,24.637,25.134,802706.46,1630760399999,20138239.46731,44240,356951.91,8960374.58389,0 +1630760400000,25.135,25.237,24.834,24.946,362142.26,1630763999999,9067601.42012,20929,161859.45,4054940.45809,0 +1630764000000,24.946,24.984,24.562,24.697,355651.74,1630767599999,8801389.76199,19605,153233.26,3793678.09596,0 +1630767600000,24.696,24.958,24.602,24.702,262848.33,1630771199999,6518985.78123,16076,121193.06,3006998.62707,0 +1630771200000,24.709,24.888,24.329,24.399,257921.72,1630774799999,6337237.91990,17351,97444.49,2395585.18872,0 +1630774800000,24.401,24.487,23.896,24.272,388284.82,1630778399999,9370774.62415,22921,155609.55,3757607.27026,0 +1630778400000,24.272,24.421,24.150,24.212,173308.40,1630781999999,4209284.34108,11616,81479.99,1979699.57683,0 +1630782000000,24.212,24.220,23.805,24.080,244220.94,1630785599999,5857040.23127,15371,100524.43,2412054.86649,0 +1630785600000,24.079,24.273,24.019,24.266,132696.83,1630789199999,3208537.60595,9238,69229.18,1674303.10841,0 +1630789200000,24.260,24.391,24.175,24.290,101446.31,1630792799999,2464538.79299,6904,50568.84,1228578.49155,0 +1630792800000,24.288,24.480,24.206,24.362,128612.88,1630796399999,3133016.30009,9436,58300.77,1420711.52690,0 +1630796400000,24.367,24.609,24.228,24.437,197762.32,1630799999999,4839648.80333,13112,103885.70,2543139.04478,0 +1630800000000,24.438,24.627,23.902,24.303,271394.82,1630803599999,6572146.40119,18581,102698.65,2489743.28416,0 +1630803600000,24.311,24.380,23.974,24.205,159072.70,1630807199999,3840758.33186,10220,76960.20,1858716.08803,0 +1630807200000,24.195,24.459,24.181,24.317,127738.73,1630810799999,3111899.97486,8634,63654.83,1551189.04776,0 +1630810800000,24.322,24.410,24.000,24.021,147764.53,1630814399999,3564089.68078,9723,66475.48,1604164.89709,0 +1630814400000,24.020,24.346,24.000,24.335,139749.76,1630817999999,3381714.25947,10407,75019.94,1815665.68931,0 +1630818000000,24.331,24.349,24.050,24.106,178308.74,1630821599999,4305146.33104,10272,82573.74,1993073.51973,0 +1630821600000,24.110,24.167,23.820,24.079,195310.82,1630825199999,4684724.83722,11904,81581.88,1957775.58350,0 +1630825200000,24.081,24.325,24.025,24.210,173979.13,1630828799999,4215131.62378,10928,82389.57,1996370.62968,0 +1630828800000,24.210,24.421,23.950,24.122,378076.41,1630832399999,9121574.17997,20978,185845.62,4485706.36484,0 +1630832400000,24.121,24.235,23.965,24.199,202909.04,1630835999999,4893711.75210,11084,91170.17,2199500.17480,0 +1630836000000,24.199,24.250,24.000,24.094,188243.99,1630839599999,4543529.63813,9626,88683.66,2141292.15591,0 +1630839600000,24.094,24.297,24.057,24.203,209444.76,1630843199999,5066939.08051,10595,97379.78,2355953.48548,0 +1630843200000,24.218,24.453,24.151,24.365,209907.67,1630846799999,5107680.68784,12009,105805.32,2575002.06586,0 +1630846800000,24.374,24.415,24.261,24.384,184712.47,1630850399999,4493503.34469,8659,91725.58,2231452.45014,0 +1630850400000,24.378,24.677,24.281,24.411,305651.30,1630853999999,7475209.86777,16360,140720.41,3442693.77135,0 +1630854000000,24.411,25.014,24.410,24.807,810244.41,1630857599999,20032794.77283,38401,391442.96,9683865.88871,0 +1630857600000,24.808,25.303,24.626,25.212,500769.61,1630861199999,12494125.14574,29141,228029.10,5694426.36985,0 +1630861200000,25.214,25.750,25.005,25.726,827716.07,1630864799999,21001324.84788,45196,371918.84,9441416.25513,0 +1630864800000,25.720,25.983,25.422,25.799,657854.21,1630868399999,16930345.47197,36758,304963.96,7854365.15225,0 +1630868400000,25.796,26.250,25.458,25.607,759002.50,1630871999999,19619526.73965,40679,327044.62,8457855.20934,0 +1630872000000,25.598,25.924,25.300,25.571,407340.97,1630875599999,10438107.94432,27201,169151.39,4335954.40381,0 +1630875600000,25.573,25.628,25.365,25.540,211053.77,1630879199999,5376991.25553,14717,99157.13,2527236.68897,0 +1630879200000,25.533,25.599,25.191,25.467,266826.83,1630882799999,6770744.84349,16494,122360.66,3106345.67169,0 +1630882800000,25.473,25.947,25.380,25.760,261690.08,1630886399999,6715893.52655,16787,127814.30,3280464.14516,0 +1630886400000,25.748,27.000,25.649,26.976,1042123.87,1630889999999,27623078.58909,62536,519945.93,13787814.48906,0 +1630890000000,26.973,26.993,26.549,26.790,526323.07,1630893599999,14099305.79975,27799,222890.29,5972831.14977,0 +1630893600000,26.791,26.842,26.156,26.462,363372.05,1630897199999,9601562.05895,25813,158168.01,4179473.32240,0 +1630897200000,26.460,26.654,26.200,26.308,355234.39,1630900799999,9371466.37364,23812,143466.57,3784770.51687,0 +1630900800000,26.309,26.605,26.014,26.050,261699.62,1630904399999,6882971.52735,21195,118960.46,3131350.25679,0 +1630904400000,26.052,26.561,26.039,26.463,253711.39,1630907999999,6687775.50046,18307,122538.08,3229884.03801,0 +1630908000000,26.463,26.913,26.385,26.631,440942.18,1630911599999,11764620.67860,29532,207144.35,5525456.52646,0 +1630911600000,26.631,27.000,26.459,26.944,572333.47,1630915199999,15364820.88319,31665,291921.96,7844091.51866,0 +1630915200000,26.944,27.154,26.365,26.456,611463.49,1630918799999,16344239.31613,36359,299137.20,8008740.71978,0 +1630918800000,26.456,26.758,26.373,26.709,304820.16,1630922399999,8095125.42000,21260,148404.09,3943256.02736,0 +1630922400000,26.706,26.706,26.150,26.364,367851.51,1630925999999,9697881.72218,27300,160342.54,4225687.58429,0 +1630926000000,26.358,26.510,25.364,25.617,726143.89,1630929599999,18818525.84251,45048,258169.87,6692553.37267,0 +1630929600000,25.617,25.634,23.380,25.014,1619930.14,1630933199999,40091093.93570,101269,638645.73,15853398.97881,0 +1630933200000,25.021,25.473,24.739,25.302,484417.63,1630936799999,12154803.20694,35818,230694.06,5791717.15882,0 +1630936800000,25.304,25.504,25.147,25.467,390968.20,1630940399999,9900903.56840,25413,215270.87,5452268.08710,0 +1630940400000,25.454,25.471,25.024,25.029,260190.52,1630943999999,6577220.72854,19086,114487.80,2895385.03836,0 +1630944000000,25.028,25.333,24.802,25.180,360446.08,1630947599999,9043662.72584,24532,162933.86,4089692.81292,0 +1630947600000,25.182,25.533,25.157,25.285,248177.18,1630951199999,6294099.90084,17561,113553.13,2881067.41698,0 +1630951200000,25.281,25.392,25.066,25.184,145806.24,1630954799999,3678610.43049,13107,68689.03,1733367.29869,0 +1630954800000,25.179,25.284,25.023,25.087,126469.21,1630958399999,3181808.15714,11619,64629.11,1626540.73340,0 +1630958400000,25.088,25.575,24.837,25.548,334640.43,1630961999999,8414970.23384,20581,186828.14,4700029.82864,0 +1630962000000,25.539,25.753,25.353,25.586,239555.66,1630965599999,6112542.44346,16274,122522.19,3127855.06765,0 +1630965600000,25.586,25.660,25.367,25.409,186332.58,1630969199999,4751895.70303,12498,77759.60,1983553.41418,0 +1630969200000,25.413,25.467,25.119,25.129,212806.78,1630972799999,5373448.58223,14564,96520.08,2437228.10139,0 +1630972800000,25.136,25.250,24.876,25.003,251027.22,1630976399999,6279315.86082,15700,120271.00,3008787.35430,0 +1630976400000,24.993,25.492,24.983,25.451,212092.44,1630979999999,5352283.10743,15537,113681.47,2868732.81442,0 +1630980000000,25.447,26.060,25.391,25.982,426725.77,1630983599999,11000844.51905,25187,213000.39,5493569.30548,0 +1630983600000,25.987,26.400,25.884,26.158,474751.78,1630987199999,12402517.84357,26502,256214.77,6697051.38950,0 +1630987200000,26.151,26.497,25.890,26.300,398055.56,1630990799999,10424862.91777,24759,168031.08,4402043.31415,0 +1630990800000,26.299,26.933,25.911,26.924,594586.65,1630994399999,15701462.12650,41161,284497.05,7516890.65562,0 +1630994400000,26.932,27.480,26.534,26.616,1008834.69,1630997999999,27305656.67083,62767,458648.58,12420895.55041,0 +1630998000000,26.617,26.870,26.017,26.350,940931.79,1631001599999,24797464.73697,52725,426323.52,11239751.84089,0 +1631001600000,26.356,26.475,24.730,24.963,1158197.67,1631005199999,29413865.28802,67129,484651.90,12308930.79276,0 +1631005200000,24.960,25.463,24.100,24.556,807450.58,1631008799999,20063736.73852,47466,362078.08,9019514.44406,0 +1631008800000,24.557,25.258,24.480,25.167,594609.03,1631012399999,14810977.87156,37632,297912.48,7424433.19875,0 +1631012400000,25.170,25.189,24.610,24.652,383034.26,1631015999999,9547498.01773,26042,172385.17,4298452.62108,0 +1631016000000,24.652,25.042,24.200,24.709,506818.78,1631019599999,12474810.34087,33275,230142.90,5670452.04455,0 +1631019600000,24.710,25.059,24.332,24.386,408438.58,1631023199999,10090816.85358,28524,190959.41,4720446.02944,0 +1631023200000,24.384,24.605,19.000,19.203,2157552.77,1631026799999,48113042.16104,123962,781694.90,17496858.98335,0 +1631026800000,19.145,20.914,16.738,20.443,2206912.17,1631030399999,43557585.16897,113135,1012890.25,20000643.20836,0 +1631030400000,20.443,22.064,20.286,21.962,1249414.97,1631033999999,26557885.66230,70870,650848.64,13843449.62621,0 +1631034000000,21.964,22.020,21.038,21.245,909147.05,1631037599999,19590411.60399,51596,404376.33,8717432.37499,0 +1631037600000,21.243,21.588,20.372,21.152,674169.76,1631041199999,14188761.18017,39771,291864.25,6145575.36038,0 +1631041200000,21.149,21.476,20.913,21.088,333423.84,1631044799999,7057370.17450,24571,164132.16,3476301.19652,0 +1631044800000,21.091,21.731,20.773,21.226,368518.32,1631048399999,7834631.86679,27144,171907.73,3655333.32660,0 +1631048400000,21.226,21.384,20.525,21.004,236201.28,1631051999999,4934024.26606,19111,101768.41,2127403.78741,0 +1631052000000,21.003,21.555,20.552,21.322,401117.78,1631055599999,8450080.60229,26540,193282.76,4069524.56006,0 +1631055600000,21.334,21.482,20.835,21.095,300525.27,1631059199999,6352669.93336,21047,152423.57,3220383.29625,0 +1631059200000,21.094,21.423,20.310,21.388,468388.40,1631062799999,9770939.67123,33082,233806.25,4879652.05846,0 +1631062800000,21.385,21.695,21.078,21.629,360673.95,1631066399999,7698465.19587,20926,182338.93,3893362.07958,0 +1631066400000,21.636,21.877,21.532,21.591,265726.36,1631069999999,5766236.08090,17713,132845.53,2883511.81448,0 +1631070000000,21.600,21.693,20.744,21.044,455172.02,1631073599999,9629036.88887,26985,242156.88,5121812.15281,0 +1631073600000,21.040,21.370,20.730,20.772,452991.61,1631077199999,9565638.74459,28574,219667.88,4636195.86872,0 +1631077200000,20.779,21.159,20.037,20.092,486405.98,1631080799999,10041756.01808,31054,243910.72,5036887.29504,0 +1631080800000,20.093,20.342,19.010,19.274,937301.75,1631084399999,18366453.20396,50745,438438.27,8596853.70855,0 +1631084400000,19.270,19.890,19.078,19.107,556062.51,1631087999999,10871728.59019,33484,285211.92,5581653.29025,0 +1631088000000,19.096,20.043,18.500,20.009,700959.63,1631091599999,13487880.05378,39531,339834.71,6549496.66986,0 +1631091600000,20.011,20.426,19.814,20.374,406559.85,1631095199999,8176397.40440,22379,210589.97,4236706.90320,0 +1631095200000,20.373,20.451,19.734,20.156,417474.18,1631098799999,8398020.48590,24521,194068.08,3905823.44279,0 +1631098800000,20.156,20.589,19.975,20.270,438627.20,1631102399999,8908899.72163,21203,206695.74,4196183.78837,0 +1631102400000,20.262,20.741,20.172,20.301,323087.98,1631105999999,6609684.03063,19559,153845.54,3147761.88663,0 +1631106000000,20.307,20.512,19.799,20.285,393041.34,1631109599999,7962896.93000,25871,187741.38,3804547.52418,0 +1631109600000,20.291,20.428,19.865,19.941,287578.11,1631113199999,5792372.25973,18709,140756.98,2836362.10789,0 +1631113200000,19.938,20.765,19.937,20.731,382477.14,1631116799999,7817422.23521,20971,181925.46,3717456.45060,0 +1631116800000,20.725,20.908,20.353,20.756,298724.76,1631120399999,6167284.43673,18196,144149.28,2976107.13110,0 +1631120400000,20.766,21.000,20.463,20.895,227732.30,1631123999999,4714839.13858,15018,117533.41,2433641.78614,0 +1631124000000,20.896,21.409,20.740,21.396,289091.55,1631127599999,6111583.71177,19859,143157.31,3028336.90786,0 +1631127600000,21.395,21.413,20.936,20.961,238544.32,1631131199999,5038143.26104,13408,112410.41,2373770.07676,0 +1631131200000,20.969,20.977,20.339,20.366,336336.27,1631134799999,6933962.80598,20732,153272.18,3161027.16102,0 +1631134800000,20.370,20.494,20.169,20.205,225066.25,1631138399999,4580910.05269,12795,99394.92,2024384.21969,0 +1631138400000,20.204,21.186,20.130,21.049,432570.34,1631141999999,9010250.70835,28870,216435.53,4505513.53131,0 +1631142000000,21.053,21.187,20.361,20.717,323061.65,1631145599999,6698006.90632,22016,153998.35,3192474.58195,0 +1631145600000,20.718,21.736,20.439,21.530,522867.99,1631149199999,10963687.80888,33880,272334.47,5710483.98000,0 +1631149200000,21.529,22.613,21.269,22.403,616092.48,1631152799999,13414622.78402,40746,319141.03,6950758.16818,0 +1631152800000,22.395,22.921,21.901,21.982,877367.51,1631156399999,19649904.66318,60623,422699.60,9467878.31727,0 +1631156400000,21.981,23.305,21.810,22.870,771434.82,1631159999999,17516445.31092,55256,401266.75,9125714.39743,0 +1631160000000,22.867,23.500,22.659,23.269,531462.64,1631163599999,12256174.50158,36152,262153.70,6048249.33976,0 +1631163600000,23.275,23.279,22.702,23.011,436855.15,1631167199999,10020219.32521,28834,194298.10,4457607.80907,0 +1631167200000,23.007,23.976,22.985,23.249,562003.36,1631170799999,13180546.10093,41073,267208.76,6267015.95288,0 +1631170800000,23.241,24.097,22.805,23.641,637903.23,1631174399999,15000894.74729,44778,316977.63,7458239.43591,0 +1631174400000,23.644,23.838,23.123,23.173,499818.37,1631177999999,11730441.57962,31074,244526.92,5742177.11110,0 +1631178000000,23.178,23.350,23.058,23.166,393311.48,1631181599999,9119451.27296,20732,186178.06,4318162.59023,0 +1631181600000,23.164,23.320,22.419,23.189,652325.17,1631185199999,14912007.03240,40553,326449.85,7470534.00301,0 +1631185200000,23.181,24.600,23.068,24.473,1555321.29,1631188799999,37534293.28468,95839,802726.59,19358594.81428,0 +1631188800000,24.459,25.537,23.233,25.088,2780330.21,1631192399999,68375428.39228,158644,1332866.33,32846848.46295,0 +1631192400000,25.076,25.700,24.563,25.205,1497138.68,1631195999999,37697045.19349,92745,745083.77,18774956.23214,0 +1631196000000,25.204,26.222,24.801,25.615,1425661.12,1631199599999,36572227.59651,103647,707797.45,18167149.26512,0 +1631199600000,25.605,27.200,25.400,26.923,2498728.68,1631203199999,66413978.91698,154310,1307715.28,34776223.52123,0 +1631203200000,26.931,28.450,26.430,27.496,2914649.32,1631206799999,80658488.27096,169341,1441664.93,39903556.31089,0 +1631206800000,27.500,28.100,27.341,27.432,1308056.29,1631210399999,36261973.44870,90908,614334.46,17039172.87699,0 +1631210400000,27.429,27.891,26.513,27.022,1222851.04,1631213999999,33104552.48959,84483,562530.94,15239152.45057,0 +1631214000000,27.023,27.254,26.282,26.744,830798.91,1631217599999,22247978.89612,60443,402853.53,10797796.36529,0 +1631217600000,26.730,27.109,26.080,26.143,851369.80,1631221199999,22556642.54352,57672,410381.67,10882967.54655,0 +1631221200000,26.144,26.526,25.800,26.402,703011.54,1631224799999,18397263.13018,43813,339275.79,8885730.55457,0 +1631224800000,26.398,26.893,25.811,25.947,850415.90,1631228399999,22355402.94887,51304,398855.04,10489756.56635,0 +1631228400000,25.949,27.273,25.917,26.866,971601.08,1631231999999,25765447.55891,60722,515482.60,13681810.71360,0 +1631232000000,26.857,29.800,26.855,28.959,3786083.29,1631235599999,109487799.56915,217036,1869158.51,54029788.63159,0 +1631235600000,28.958,29.167,28.219,28.991,1273607.96,1631239199999,36518083.27587,81369,565719.99,16236993.43996,0 +1631239200000,28.984,29.021,28.013,28.198,675492.34,1631242799999,19180815.78755,49606,304531.74,8651233.75148,0 +1631242800000,28.197,28.369,27.318,27.402,759710.04,1631246399999,21123269.62403,48031,352013.56,9790938.52796,0 +1631246400000,27.402,27.835,27.208,27.499,708234.67,1631249999999,19506786.59426,43802,344864.05,9504229.28855,0 +1631250000000,27.499,28.459,27.090,27.915,1012962.84,1631253599999,28130866.97770,64649,530088.54,14746250.73581,0 +1631253600000,27.915,28.280,27.019,27.115,831722.19,1631257199999,22935894.92463,55035,370673.72,10232544.08099,0 +1631257200000,27.114,27.357,25.880,26.013,1303534.89,1631260799999,34503583.82362,81105,560361.56,14826810.80176,0 +1631260800000,26.019,26.804,25.022,25.594,1528917.13,1631264399999,39531528.59349,90469,740340.26,19169505.84599,0 +1631264400000,25.590,26.299,25.115,25.910,906774.76,1631267999999,23343125.00695,59473,455404.00,11734227.36077,0 +1631268000000,25.910,28.200,25.848,27.790,1812411.59,1631271599999,48881694.37115,110727,981579.89,26473722.77195,0 +1631271600000,27.788,28.600,26.742,28.267,2568644.97,1631275199999,71555312.08843,146735,1295274.60,36129896.45765,0 +1631275200000,28.267,28.933,27.323,27.559,1519438.41,1631278799999,42633437.32854,103607,747915.42,20997577.50702,0 +1631278800000,27.559,27.658,26.370,26.966,1270124.39,1631282399999,34271616.36002,85776,586476.54,15834848.73336,0 +1631282400000,26.973,26.993,24.509,24.997,2267033.16,1631285999999,58003953.48969,126531,1023017.84,26194171.35556,0 +1631286000000,24.992,26.640,24.645,26.390,1560958.21,1631289599999,40135220.11646,89556,801176.00,20609332.49933,0 +1631289600000,26.400,26.673,25.720,26.125,935539.40,1631293199999,24473135.04890,57483,453562.68,11868542.21513,0 +1631293200000,26.124,27.840,25.733,27.674,777086.71,1631296799999,20728486.35276,57833,402787.82,10759922.91856,0 +1631296800000,27.668,29.200,27.309,28.357,1870180.18,1631300399999,53121532.42427,121309,920840.25,26167827.32847,0 +1631300400000,28.354,29.340,27.538,29.238,1217913.93,1631303999999,34524005.48546,83230,627088.22,17805334.14028,0 +1631304000000,29.239,29.668,27.023,27.377,2037735.11,1631307599999,58384161.08868,120323,970764.58,27874911.02682,0 +1631307600000,27.371,28.068,26.338,27.088,1213312.79,1631311199999,32985219.61484,76626,612076.72,16652893.30962,0 +1631311200000,27.085,28.974,26.954,28.054,1463262.16,1631314799999,40899233.58193,104798,739935.84,20691775.64740,0 +1631314800000,28.054,30.480,27.600,29.428,2665250.07,1631318399999,78650802.54488,158980,1330878.15,39343686.03644,0 +1631318400000,29.432,30.059,28.545,29.772,1458346.88,1631321999999,42520140.87502,92608,701189.66,20467640.98704,0 +1631322000000,29.779,30.930,29.505,29.812,1257005.46,1631325599999,38077210.20665,83180,608815.04,18455834.54888,0 +1631325600000,29.816,30.672,29.431,29.750,806622.27,1631329199999,24165853.50762,55472,378535.86,11345898.32024,0 +1631329200000,29.751,29.903,28.551,29.208,795355.62,1631332799999,23163545.99847,52743,368635.73,10736771.27009,0 +1631332800000,29.208,29.852,28.896,29.541,634016.74,1631336399999,18627034.78482,44783,324273.83,9530615.93838,0 +1631336400000,29.545,29.797,28.304,29.042,736389.92,1631339999999,21279350.33637,53825,354713.75,10255447.54894,0 +1631340000000,29.051,29.547,28.671,28.908,522491.05,1631343599999,15199708.39815,41592,238069.09,6926135.01871,0 +1631343600000,28.914,29.000,27.853,28.480,755098.44,1631347199999,21360630.81226,50350,364435.37,10314643.96570,0 +1631347200000,28.481,29.023,27.889,28.841,586469.68,1631350799999,16639180.91323,45746,278637.00,7913006.53929,0 +1631350800000,28.848,29.918,28.183,29.689,832250.43,1631354399999,24173782.59187,64805,417113.53,12120933.35791,0 +1631354400000,29.682,29.990,28.724,28.811,689505.14,1631357999999,20201765.86011,54270,322058.12,9445284.91148,0 +1631358000000,28.810,28.879,27.725,27.785,610725.64,1631361599999,17246351.08079,47981,292117.35,8252423.09320,0 +1631361600000,27.794,28.342,27.620,28.184,512578.31,1631365199999,14376887.93443,40952,266887.00,7487896.79044,0 +1631365200000,28.184,28.450,27.805,28.143,373742.76,1631368799999,10506217.27858,31474,180433.54,5076606.37435,0 +1631368800000,28.143,28.450,27.974,28.381,345552.62,1631372399999,9753237.05716,27773,158934.47,4486462.09945,0 +1631372400000,28.382,28.691,28.051,28.116,363530.30,1631375999999,10299884.47263,28619,175226.63,4966266.65702,0 +1631376000000,28.120,28.392,27.503,27.817,473433.76,1631379599999,13207339.13116,35902,225941.93,6305731.42043,0 +1631379600000,27.817,28.348,27.689,27.888,363587.50,1631383199999,10182013.92328,26362,178714.24,5007729.95610,0 +1631383200000,27.887,28.208,27.800,28.008,224348.93,1631386799999,6275600.79937,18037,110749.24,3097977.68208,0 +1631386800000,28.014,28.265,27.411,27.439,417980.47,1631390399999,11625295.77065,30080,197459.99,5493484.88832,0 +1631390400000,27.439,28.546,27.151,28.265,553115.10,1631393999999,15377896.59690,43809,291446.50,8101372.78502,0 +1631394000000,28.266,28.273,27.675,27.735,276864.99,1631397599999,7747787.72632,23306,123055.40,3444602.87353,0 +1631397600000,27.735,27.735,27.008,27.072,393573.62,1631401199999,10769101.70074,31890,180937.50,4952145.98158,0 +1631401200000,27.073,27.348,26.713,27.348,450775.85,1631404799999,12194110.06112,31491,221149.43,5988148.67239,0 +1631404800000,27.350,27.690,26.354,26.763,598776.76,1631408399999,16138499.90115,44632,275766.25,7439366.11924,0 +1631408400000,26.755,26.900,25.981,26.633,591986.18,1631411999999,15605672.28631,41599,287103.45,7573036.19953,0 +1631412000000,26.637,27.178,26.562,27.144,334201.37,1631415599999,8981519.27984,24094,175514.09,4718452.81023,0 +1631415600000,27.143,27.359,26.930,27.236,281547.70,1631419199999,7634986.98864,20835,129627.30,3516372.76186,0 +1631419200000,27.237,27.578,27.036,27.188,329891.59,1631422799999,9003585.72105,26888,162973.03,4449919.57248,0 +1631422800000,27.188,28.000,27.010,27.882,375332.29,1631426399999,10344581.53488,28631,182674.16,5036148.40084,0 +1631426400000,27.886,29.288,27.633,28.971,916953.39,1631429999999,26108124.43505,67341,456415.93,12997443.81656,0 +1631430000000,28.971,29.530,28.526,29.426,840460.13,1631433599999,24452269.96577,56996,431056.75,12549693.59176,0 +1631433600000,29.425,29.690,28.708,29.394,805882.71,1631437199999,23498951.09820,55045,367019.02,10713280.16791,0 +1631437200000,29.390,29.500,28.870,29.134,377023.50,1631440799999,10985950.58996,28045,164432.20,4793589.38565,0 +1631440800000,29.127,30.059,28.771,29.524,641014.83,1631444399999,18848244.01962,47514,326807.84,9614339.65305,0 +1631444400000,29.522,29.900,29.112,29.503,500677.94,1631447999999,14777423.65693,34770,238528.69,7042075.00082,0 +1631448000000,29.505,31.035,29.289,30.933,1102190.95,1631451599999,33459574.32066,76054,552466.21,16778164.95536,0 +1631451600000,30.930,32.977,30.884,32.750,2594443.55,1631455199999,82939610.19069,154415,1261068.48,40318701.12052,0 +1631455200000,32.746,33.600,32.083,32.892,2200054.34,1631458799999,72348413.58736,120726,1099498.56,36173926.80949,0 +1631458800000,32.905,33.250,31.734,32.027,1474078.35,1631462399999,47755590.49485,80798,677714.44,21976296.30874,0 +1631462400000,32.016,33.950,31.927,33.381,1483638.26,1631465999999,49059018.92989,98796,753891.45,24939802.74598,0 +1631466000000,33.381,34.000,32.900,33.423,1034012.35,1631469599999,34538882.69047,73529,483020.25,16141957.75437,0 +1631469600000,33.423,34.164,32.972,33.154,931239.03,1631473199999,31191833.52483,71071,454571.48,15237124.55241,0 +1631473200000,33.154,33.471,32.350,32.655,798491.47,1631476799999,26155969.43507,51993,372844.60,12216145.77847,0 +1631476800000,32.653,33.244,31.259,31.403,1349951.40,1631480399999,43376041.31920,86141,630670.50,20286521.13353,0 +1631480400000,31.397,33.489,31.121,33.016,1161829.23,1631483999999,37338329.29024,85092,604971.93,19462139.40472,0 +1631484000000,33.013,34.576,32.930,34.063,1559684.63,1631487599999,53072305.48766,112314,787999.56,26811426.54073,0 +1631487600000,34.060,35.253,33.625,34.895,1516551.90,1631491199999,52375469.15542,108150,772803.95,26729130.76476,0 +1631491200000,34.895,36.963,34.579,34.994,2791349.47,1631494799999,99856746.41795,162041,1375300.80,49218665.52512,0 +1631494800000,34.986,35.227,33.266,33.525,1661590.17,1631498399999,56453691.85999,97150,823337.29,27971795.71378,0 +1631498400000,33.521,33.792,32.485,33.105,1368717.89,1631501999999,45342999.24293,87118,671429.41,22260656.41728,0 +1631502000000,33.100,33.435,31.661,31.710,1199208.43,1631505599999,39282292.82127,81791,538825.21,17680053.89930,0 +1631505600000,31.701,33.283,31.600,32.669,1141092.69,1631509199999,37206277.58972,78201,559154.21,18233098.53737,0 +1631509200000,32.650,33.400,31.724,32.967,1098401.96,1631512799999,35780688.15425,74583,553966.11,18051403.45734,0 +1631512800000,32.967,32.967,32.072,32.345,634713.93,1631516399999,20628169.03993,50541,290952.49,9458412.91862,0 +1631516400000,32.343,32.428,30.286,31.075,1483658.25,1631519999999,46294644.22533,98774,632371.75,19728194.19027,0 +1631520000000,31.091,31.546,30.280,31.144,1107840.83,1631523599999,34316460.76712,71762,572053.92,17729090.52675,0 +1631523600000,31.143,31.893,31.102,31.324,802976.91,1631527199999,25279061.11587,53893,403423.81,12704750.25751,0 +1631527200000,31.323,33.366,31.217,32.429,1568450.06,1631530799999,51031290.43350,96318,775352.49,25225920.16797,0 +1631530800000,32.429,32.766,31.155,32.703,1348465.60,1631534399999,43182715.63087,83749,634789.24,20345389.57897,0 +1631534400000,32.693,34.890,32.317,34.246,2298702.30,1631537999999,77690627.90086,144449,1140430.25,38569700.08391,0 +1631538000000,34.241,36.335,33.760,34.417,3625891.32,1631541599999,127388684.15925,201742,1794149.69,63078794.91242,0 +1631541600000,34.417,34.850,30.500,33.773,3932734.43,1631545199999,130433462.49941,249617,1857871.26,61660894.17342,0 +1631545200000,33.778,38.169,33.593,38.145,5423797.68,1631548799999,198915923.55581,350778,2770448.51,101640997.94928,0 +1631548800000,38.145,38.935,37.054,38.009,4005272.40,1631552399999,152197129.99368,264114,2024537.96,76965008.88389,0 +1631552400000,38.010,38.416,36.610,37.614,2006843.04,1631555999999,74909731.72613,141722,981269.60,36634667.48449,0 +1631556000000,37.638,37.792,36.923,37.383,1308587.90,1631559599999,48923099.80347,98815,642062.35,24010342.66823,0 +1631559600000,37.383,37.675,36.305,36.684,1149482.17,1631563199999,42299856.07740,82531,566416.71,20847193.60185,0 +1631563200000,36.683,37.992,36.683,37.546,1154763.01,1631566799999,43108826.55578,98197,584609.53,21825318.39798,0 +1631566800000,37.546,37.735,35.701,35.917,991569.78,1631570399999,36149813.04413,81657,451476.50,16471095.83773,0 +1631570400000,35.925,36.278,35.269,35.563,1053568.76,1631573999999,37642802.90474,72429,488806.53,17479265.81376,0 +1631574000000,35.566,36.419,35.371,35.866,827218.93,1631577599999,29652026.86792,63943,399505.88,14322271.39914,0 +1631577600000,35.882,35.894,34.263,35.250,1235458.70,1631581199999,43270079.39321,103889,559344.45,19604619.97798,0 +1631581200000,35.245,35.787,34.505,35.167,831993.48,1631584799999,29259162.11754,67672,401056.07,14108157.06076,0 +1631584800000,35.169,35.340,34.143,34.635,853547.95,1631588399999,29472950.24816,68839,389632.15,13461229.27854,0 +1631588400000,34.635,36.950,34.536,36.525,1649942.57,1631591999999,59231497.31502,136180,865514.47,31084543.76685,0 +1631592000000,36.524,37.949,36.188,36.776,1754029.25,1631595599999,64983708.99371,143602,880009.37,32614608.68622,0 +1631595600000,36.776,37.577,36.623,36.978,844159.08,1631599199999,31306401.69553,78748,421680.87,15639110.73338,0 +1631599200000,36.980,37.561,36.483,37.006,1149620.63,1631602799999,42609113.28569,94933,564647.77,20935704.54313,0 +1631602800000,37.004,37.226,35.836,35.944,1105359.11,1631606399999,40101291.01626,80673,507162.51,18406464.26781,0 +1631606400000,35.950,36.396,35.510,35.599,871535.57,1631609999999,31359722.95063,68210,411079.46,14799889.97767,0 +1631610000000,35.598,35.660,35.029,35.229,814367.91,1631613599999,28761577.13938,62686,356472.36,12591816.33073,0 +1631613600000,35.230,35.609,34.371,35.095,1020950.95,1631617199999,35708827.78140,68540,486447.35,17031893.55724,0 +1631617200000,35.093,35.908,34.700,34.966,1170633.58,1631620799999,41321501.81656,76659,596113.45,21056424.58687,0 +1631620800000,34.971,35.347,34.203,35.162,1124604.13,1631624399999,39180562.05944,90489,531661.58,18531701.50018,0 +1631624400000,35.162,35.261,33.439,33.676,1408087.70,1631627999999,48222826.85949,103150,589920.02,20227986.77649,0 +1631628000000,33.674,34.745,33.333,33.910,1275179.83,1631631599999,43585062.80957,94386,627697.14,21458747.08293,0 +1631631600000,33.910,34.768,33.759,34.017,1028187.87,1631635199999,35113389.22338,82013,500772.55,17108857.61393,0 +1631635200000,34.020,35.001,33.913,34.317,1203184.74,1631638799999,41513271.71310,90642,606966.86,20943964.10404,0 +1631638800000,34.315,34.727,34.147,34.164,549264.82,1631642399999,18887030.80613,50084,273559.35,9409246.34634,0 +1631642400000,34.164,34.354,32.822,33.189,1033826.47,1631645999999,34583174.63825,78625,443935.92,14855777.88576,0 +1631646000000,33.189,33.940,33.138,33.882,593705.29,1631649599999,19879064.31285,51294,331494.70,11102392.06162,0 +1631649600000,33.875,34.880,33.593,34.300,982643.40,1631653199999,33679426.30466,87279,512050.12,17553191.87608,0 +1631653200000,34.299,34.318,32.936,33.587,627561.80,1631656799999,21095602.39716,54008,279210.95,9387632.99199,0 +1631656800000,33.587,34.369,33.426,33.841,655848.06,1631660399999,22229967.01361,62418,315698.25,10701267.56230,0 +1631660400000,33.838,34.454,33.723,34.192,473554.17,1631663999999,16164589.01520,44093,219865.63,7508453.28758,0 +1631664000000,34.184,35.380,33.544,33.649,1214938.07,1631667599999,41979008.51428,97186,557982.18,19297130.61652,0 +1631667600000,33.649,33.916,33.000,33.185,605431.87,1631671199999,20281737.96924,45120,276557.25,9272971.71479,0 +1631671200000,33.186,33.373,32.679,33.280,734497.87,1631674799999,24291067.19188,44528,363624.82,12040255.19145,0 +1631674800000,33.281,33.434,33.010,33.083,394428.37,1631678399999,13102582.18519,28422,186194.00,6185598.53104,0 +1631678400000,33.083,33.445,32.784,33.182,464164.28,1631681999999,15368026.65251,33998,223075.69,7387792.67437,0 +1631682000000,33.179,33.869,32.993,33.705,552635.62,1631685599999,18507719.41695,40383,264295.77,8853129.44443,0 +1631685600000,33.706,33.708,32.980,33.419,735870.62,1631689199999,24533264.15019,50755,341005.51,11371567.83522,0 +1631689200000,33.425,34.419,33.223,34.207,709450.29,1631692799999,24029539.63072,52764,335497.67,11364829.78805,0 +1631692800000,34.207,34.442,33.691,33.795,646115.05,1631696399999,21981471.41690,48530,287505.26,9784124.11515,0 +1631696400000,33.777,34.070,33.345,33.484,458489.56,1631699999999,15479860.11410,31874,197050.41,6655006.59296,0 +1631700000000,33.481,33.755,33.218,33.493,424968.93,1631703599999,14251684.94498,29753,202238.71,6784151.75134,0 +1631703600000,33.485,33.548,33.128,33.365,379091.83,1631707199999,12635660.50026,25516,169697.26,5657345.61255,0 +1631707200000,33.364,33.800,32.800,32.935,682945.10,1631710799999,22777186.56081,43368,305841.26,10210129.67475,0 +1631710800000,32.948,33.426,32.856,33.306,482412.24,1631714399999,15988613.66416,33788,226817.01,7521126.90188,0 +1631714400000,33.309,33.450,32.920,33.049,436315.17,1631717999999,14477374.85596,29623,219425.01,7280339.06261,0 +1631718000000,33.056,33.509,32.950,33.390,558460.13,1631721599999,18564874.49972,37419,258813.59,8603822.76369,0 +1631721600000,33.386,34.244,33.012,33.770,832453.78,1631725199999,28038090.28537,60048,385525.10,12992773.65205,0 +1631725200000,33.770,35.051,33.750,34.506,1045118.82,1631728799999,36146379.39598,70306,511005.29,17670775.08849,0 +1631728800000,34.507,34.600,33.761,33.983,636160.74,1631732399999,21659279.38853,41971,302413.64,10292105.23558,0 +1631732400000,33.976,34.077,33.566,34.021,349745.74,1631735999999,11837076.82953,25681,151272.25,5122419.44322,0 +1631736000000,34.017,34.134,33.340,33.400,424054.30,1631739599999,14281230.93409,28980,181814.03,6125765.58171,0 +1631739600000,33.400,33.832,33.316,33.762,286738.54,1631743199999,9633912.62954,20384,139333.33,4682430.83505,0 +1631743200000,33.763,34.417,33.611,34.415,398776.38,1631746799999,13526621.76689,30522,209815.81,7120568.31817,0 +1631746800000,34.414,34.442,33.653,34.136,441289.75,1631750399999,15016973.97375,33076,198174.68,6745880.69190,0 +1631750400000,34.135,34.196,32.150,32.508,994916.26,1631753999999,32907971.70791,66179,376074.64,12455544.62950,0 +1631754000000,32.508,33.118,32.460,32.882,608569.79,1631757599999,19984817.11589,40013,328902.91,10803602.87804,0 +1631757600000,32.881,32.881,32.147,32.362,539103.71,1631761199999,17502619.65293,41633,222535.89,7225942.99969,0 +1631761200000,32.358,32.490,31.176,31.936,953468.64,1631764799999,30326275.51642,65573,401368.44,12775959.30398,0 +1631764800000,31.937,32.537,31.853,32.392,560804.17,1631768399999,18099287.49176,40397,297555.53,9604672.01981,0 +1631768400000,32.386,32.816,32.182,32.601,385202.17,1631771999999,12540536.59461,29395,185972.89,6054310.30456,0 +1631772000000,32.601,33.023,32.565,32.829,354113.12,1631775599999,11600569.56779,22925,176159.45,5772664.82765,0 +1631775600000,32.829,32.980,32.600,32.686,280746.60,1631779199999,9205554.07123,20811,112849.13,3700967.18999,0 +1631779200000,32.687,32.874,32.201,32.603,397112.16,1631782799999,12911553.94705,30935,168613.70,5484725.04966,0 +1631782800000,32.606,33.344,32.431,33.307,534609.14,1631786399999,17620592.47891,38056,259658.94,8560482.27157,0 +1631786400000,33.306,33.886,32.680,33.216,1145431.31,1631789999999,38218042.56833,71850,519723.75,17338915.59833,0 +1631790000000,33.216,34.843,33.020,34.704,1197055.11,1631793599999,40722605.50531,83499,631372.29,21484739.78250,0 +1631793600000,34.696,35.115,33.906,34.104,1252762.82,1631797199999,43264018.46182,80117,581058.29,20087102.04750,0 +1631797200000,34.112,34.164,32.862,32.941,1043078.26,1631800799999,35038726.14661,65000,453528.68,15254453.11427,0 +1631800800000,32.944,33.340,32.400,32.813,1138136.88,1631804399999,37454263.46958,66833,536258.18,17660210.60787,0 +1631804400000,32.801,33.765,32.400,33.534,880258.36,1631807999999,29278862.16170,59295,426894.91,14199902.41041,0 +1631808000000,33.534,35.140,33.450,34.347,1639997.56,1631811599999,56666603.37035,100980,776094.07,26827851.02709,0 +1631811600000,34.347,36.157,34.255,35.190,1886953.87,1631815199999,67015646.89358,118969,934516.32,33192812.70952,0 +1631815200000,35.190,35.900,35.058,35.583,969659.02,1631818799999,34432321.31520,67536,466810.24,16581583.03053,0 +1631818800000,35.573,36.210,35.252,35.526,1075878.38,1631822399999,38492398.13710,65531,514578.26,18409171.37948,0 +1631822400000,35.535,35.897,33.822,34.389,1323803.28,1631825999999,45984142.31502,79970,602400.41,20953642.59074,0 +1631826000000,34.389,36.500,34.218,36.416,1227350.01,1631829599999,43633316.27297,81823,619473.23,22035940.32944,0 +1631829600000,36.420,36.800,35.604,36.674,1071516.82,1631833199999,38770786.58141,73278,518523.77,18769826.51677,0 +1631833200000,36.674,37.300,36.100,37.137,959362.82,1631836799999,35176211.27045,68702,475180.68,17429503.11845,0 +1631836800000,37.126,37.696,36.144,36.150,1273741.48,1631840399999,47090764.79630,75061,626737.70,23175119.11026,0 +1631840400000,36.159,37.999,36.122,37.481,1261504.36,1631843999999,47104953.27410,85220,609195.08,22747990.57142,0 +1631844000000,37.482,37.700,36.535,36.819,832483.61,1631847599999,30837794.88226,58784,408123.11,15125968.47873,0 +1631847600000,36.820,37.789,36.755,37.232,817952.96,1631851199999,30622227.98039,59231,433488.10,16225888.52802,0 +1631851200000,37.231,38.100,36.960,37.078,1146001.37,1631854799999,43026661.24381,79265,602953.56,22655201.76616,0 +1631854800000,37.076,37.184,36.312,36.822,920912.97,1631858399999,33760849.47161,53815,438609.88,16088901.67110,0 +1631858400000,36.831,36.886,35.815,35.979,866946.33,1631861999999,31389573.81852,50529,373168.29,13519897.22935,0 +1631862000000,35.982,36.299,35.221,35.404,815157.45,1631865599999,29090748.45630,49912,357424.32,12767944.53625,0 +1631865600000,35.403,35.859,35.206,35.551,640540.86,1631869199999,22801011.58903,41413,318133.21,11326981.66189,0 +1631869200000,35.552,35.750,34.415,34.465,954904.28,1631872799999,33322471.50959,63649,393477.22,13737310.83605,0 +1631872800000,34.464,34.754,33.279,34.006,1562805.94,1631876399999,53054252.24151,97622,736247.95,25008961.70986,0 +1631876400000,34.014,34.508,33.429,33.626,1152748.31,1631879999999,39284305.31656,71035,556649.54,18974142.08353,0 +1631880000000,33.615,34.715,33.008,34.392,1383703.54,1631883599999,47065434.85077,78276,661429.05,22512428.44314,0 +1631883600000,34.388,34.943,34.056,34.527,921652.95,1631887199999,31805146.04544,56963,460393.30,15890359.58102,0 +1631887200000,34.526,35.155,34.182,35.021,983631.67,1631890799999,34201649.76961,61709,486357.69,16923078.95923,0 +1631890800000,35.020,35.037,33.912,34.054,657473.59,1631894399999,22599515.09237,43843,319543.68,10979746.37539,0 +1631894400000,34.050,34.442,33.500,34.052,807659.43,1631897999999,27376672.27204,45544,414338.75,14047689.86291,0 +1631898000000,34.056,34.263,33.404,33.559,508480.03,1631901599999,17207682.28920,32296,245814.39,8319525.93771,0 +1631901600000,33.560,34.101,33.136,34.008,616497.39,1631905199999,20666370.48046,44233,303847.72,10189990.79655,0 +1631905200000,34.007,34.206,33.642,34.024,315439.02,1631908799999,10715856.68133,24450,143658.72,4880987.84088,0 +1631908800000,34.022,34.241,33.534,33.540,317697.32,1631912399999,10769601.24965,25218,153027.91,5188512.55095,0 +1631912400000,33.536,33.683,33.010,33.457,368985.49,1631915999999,12288083.42516,27808,178446.41,5944517.11484,0 +1631916000000,33.464,33.747,32.490,32.639,663262.35,1631919599999,21940160.70464,45150,295078.88,9767285.69793,0 +1631919600000,32.639,33.707,32.522,33.480,548752.42,1631923199999,18188531.09864,35152,281412.54,9322916.70988,0 +1631923200000,33.472,33.544,32.681,33.503,430015.97,1631926799999,14222228.67366,31272,215199.13,7117938.92911,0 +1631926800000,33.505,34.113,33.179,33.705,500007.64,1631930399999,16834782.54560,33796,252039.83,8488007.06438,0 +1631930400000,33.707,34.680,33.619,33.982,614591.08,1631933999999,21004536.65826,40479,320607.99,10961302.85442,0 +1631934000000,33.987,34.283,33.831,33.902,393525.39,1631937599999,13408235.61763,24198,181147.42,6174161.47006,0 +1631937600000,33.894,34.481,33.851,34.415,348302.30,1631941199999,11929194.52355,24264,171520.53,5873960.04288,0 +1631941200000,34.418,35.370,34.037,35.158,619099.03,1631944799999,21454089.06307,39286,314769.03,10918238.58350,0 +1631944800000,35.168,35.633,34.820,35.372,680729.67,1631948399999,23995295.35180,40792,307741.02,10848137.97618,0 +1631948400000,35.375,36.176,35.240,35.960,662142.30,1631951999999,23693979.07751,41500,325378.24,11644293.69386,0 +1631952000000,35.965,36.220,35.280,35.309,664156.27,1631955599999,23747625.91722,35838,312039.01,11163044.60019,0 +1631955600000,35.309,35.980,34.942,35.909,634877.49,1631959199999,22445565.24486,40119,304527.57,10771159.25597,0 +1631959200000,35.908,36.336,35.562,35.690,583087.66,1631962799999,20938725.15323,40086,293515.98,10545431.81958,0 +1631962800000,35.683,36.767,35.532,36.070,911267.64,1631966399999,33030512.48268,57679,447530.14,16221654.31782,0 +1631966400000,36.080,38.374,36.037,38.151,2149099.17,1631969999999,80216332.04536,120519,1121372.73,41878700.59832,0 +1631970000000,38.147,38.768,37.594,38.191,2585741.35,1631973599999,98695739.57490,120645,1246817.13,47607726.32104,0 +1631973600000,38.198,39.684,38.113,39.020,3246790.78,1631977199999,126817298.31984,157097,1688160.77,65945599.62038,0 +1631977200000,39.020,39.649,38.750,39.300,1842934.05,1631980799999,72074488.07416,86146,903918.12,35363588.53522,0 +1631980800000,39.301,40.210,38.830,39.309,3250337.74,1631984399999,128629236.77038,141554,1636347.64,64792340.76037,0 +1631984400000,39.299,39.500,38.324,38.750,1754284.23,1631987999999,68196847.05450,83355,858362.70,33378359.65518,0 +1631988000000,38.750,39.712,38.582,39.591,1377275.34,1631991599999,54083851.88754,70088,711735.89,27963894.80841,0 +1631991600000,39.592,40.999,39.044,40.842,1883480.71,1631995199999,75059507.96929,100798,994642.43,39673165.35266,0 +1631995200000,40.848,41.450,40.047,40.800,2765936.73,1631998799999,112721333.77564,141044,1373660.21,55996986.15051,0 +1631998800000,40.809,41.330,40.341,40.516,1534429.28,1632002399999,62799916.92351,80106,769261.44,31492642.10241,0 +1632002400000,40.508,40.812,40.050,40.463,1157347.37,1632005999999,46764082.43051,58369,576862.47,23318640.95800,0 +1632006000000,40.463,41.000,39.616,40.743,1491372.03,1632009599999,59852428.96330,77858,765322.57,30733314.46943,0 +1632009600000,40.738,40.878,38.850,38.941,2041450.59,1632013199999,81079103.58324,103628,949484.25,37739224.78024,0 +1632013200000,38.941,39.894,38.650,39.717,1465224.52,1632016799999,57545895.29469,77072,755097.31,29680112.63975,0 +1632016800000,39.715,40.490,39.217,40.173,1200170.52,1632020399999,47891664.90943,73768,617676.59,24666300.25854,0 +1632020400000,40.173,40.484,39.311,39.393,1134356.75,1632023999999,45267266.52633,63269,554758.64,22143836.39759,0 +1632024000000,39.389,39.836,39.000,39.134,949128.08,1632027599999,37321248.34942,53155,500002.31,19662628.57907,0 +1632027600000,39.135,39.540,39.037,39.269,654103.24,1632031199999,25701457.61795,43042,333334.92,13101276.01748,0 +1632031200000,39.268,39.389,38.902,39.226,721397.75,1632034799999,28209307.34763,41882,361921.38,14152375.64903,0 +1632034800000,39.227,39.746,39.032,39.389,888147.55,1632038399999,34971010.97862,45861,470305.17,18522426.09489,0 +1632038400000,39.388,39.477,38.744,38.817,889018.62,1632041999999,34717192.91532,45152,419623.58,16388930.43719,0 +1632042000000,38.806,39.386,38.570,39.234,906736.01,1632045599999,35268143.52539,50204,443145.39,17243928.61195,0 +1632045600000,39.232,40.128,39.005,39.079,1151109.52,1632049199999,45509136.71824,69952,602335.93,23819339.08082,0 +1632049200000,39.078,39.118,37.787,38.213,1694527.89,1632052799999,65151242.69633,88495,778503.61,29944552.95724,0 +1632052800000,38.210,38.880,38.000,38.687,1202941.21,1632056399999,46360980.70918,68910,636504.24,24532058.32294,0 +1632056400000,38.686,39.634,38.460,39.575,1095699.72,1632059999999,42800672.10303,65381,573256.53,22388820.40319,0 +1632060000000,39.575,40.850,39.130,40.744,1743051.17,1632063599999,69377893.98518,100533,922233.14,36723548.93833,0 +1632063600000,40.745,43.411,40.605,43.257,5536370.81,1632067199999,232988848.73320,274859,2951180.29,124264756.24595,0 +1632067200000,43.258,43.970,42.711,43.315,3750542.39,1632070799999,162380211.03209,197725,1928428.74,83536823.34769,0 +1632070800000,43.323,43.500,42.400,42.733,1959413.61,1632074399999,83981002.26782,105616,943277.89,40435576.61979,0 +1632074400000,42.737,43.970,42.513,43.340,1821885.01,1632077999999,78602103.16463,95993,969328.02,41824980.94083,0 +1632078000000,43.334,43.341,42.401,42.527,1290246.06,1632081599999,55348005.09052,64939,625071.20,26820942.19344,0 +1632081600000,42.534,42.820,41.968,42.378,1340905.58,1632085199999,56700956.53683,72439,668228.87,28265631.31141,0 +1632085200000,42.373,42.890,42.013,42.705,882794.58,1632088799999,37446466.04439,47744,456977.25,19387931.04244,0 +1632088800000,42.702,42.900,41.333,41.836,1769141.46,1632092399999,74070196.83692,96482,863950.63,36175043.51440,0 +1632092400000,41.827,44.639,41.681,44.270,2438806.24,1632095999999,105965769.50728,142247,1314245.14,57126537.60938,0 +1632096000000,44.283,44.789,41.582,41.997,3253287.74,1632099599999,139073531.46553,160587,1652504.20,70616378.51288,0 +1632099600000,41.996,42.471,41.753,41.914,991277.97,1632103199999,41726521.07098,64799,488874.03,20586478.32538,0 +1632103200000,41.916,41.919,39.750,40.332,2412271.00,1632106799999,98316903.45703,138123,1131999.41,46117741.07311,0 +1632106800000,40.339,41.170,39.105,40.580,2263377.45,1632110399999,91498424.02887,134366,1120587.93,45330552.37166,0 +1632110400000,40.579,42.211,39.500,42.188,2162278.88,1632113999999,88342914.73946,122716,1117988.22,45713453.04150,0 +1632114000000,42.171,43.499,41.500,41.867,3461705.07,1632117599999,147246787.99337,184062,1677841.45,71404277.04896,0 +1632117600000,41.872,42.114,40.135,40.883,2248802.28,1632121199999,92318087.58798,129495,1094526.82,44930822.86501,0 +1632121200000,40.884,41.316,38.867,39.936,3367088.95,1632124799999,134646675.35127,184001,1657547.75,66311992.40640,0 +1632124800000,39.933,41.250,39.456,41.030,3260983.28,1632128399999,132649116.86672,171557,1701246.58,69224359.60116,0 +1632128400000,41.033,41.078,39.300,39.577,2281644.52,1632131999999,91699800.96500,120484,1030961.37,41449628.49279,0 +1632132000000,39.572,40.319,38.454,38.691,3719919.59,1632135599999,146445925.29889,191432,1796416.21,70800937.70043,0 +1632135600000,38.686,39.010,37.250,38.186,4128054.11,1632139199999,157458834.05634,212262,2023912.97,77251822.53127,0 +1632139200000,38.183,39.000,35.800,37.592,5798147.22,1632142799999,216196557.24789,266955,2882689.90,107599825.04796,0 +1632142800000,37.588,39.720,36.517,39.295,5049280.34,1632146399999,192656665.73110,222866,2596504.93,99125206.29734,0 +1632146400000,39.291,39.368,37.686,37.900,3512980.31,1632149999999,135120897.82106,155045,1653249.79,63613032.29876,0 +1632150000000,37.899,38.464,37.063,37.677,2536186.57,1632153599999,95375043.88528,129340,1264570.31,47573454.15002,0 +1632153600000,37.673,38.034,36.614,36.894,2286791.53,1632157199999,85340640.43802,116462,1116580.23,41665792.24779,0 +1632157200000,36.894,37.967,36.801,37.197,1467832.64,1632160799999,54851064.65675,82441,714512.16,26703743.31944,0 +1632160800000,37.197,37.264,35.000,35.117,2670417.94,1632164399999,96408673.60177,131949,1196772.94,43284289.86791,0 +1632164400000,35.114,35.500,34.232,35.401,2927205.08,1632167999999,102224283.74338,139060,1460261.82,51046849.13170,0 +1632168000000,35.399,35.572,33.899,34.567,1913127.14,1632171599999,66414776.61835,92452,927614.56,32218544.68857,0 +1632171600000,34.563,35.445,34.381,34.990,1164099.95,1632175199999,40686429.63557,63682,588746.27,20588014.24386,0 +1632175200000,34.991,35.860,34.158,34.626,1562892.29,1632178799999,55032443.88770,84518,770820.98,27142231.34790,0 +1632178800000,34.631,35.181,33.320,34.004,2060436.78,1632182399999,70016360.38476,112535,981881.85,33376228.01476,0 +1632182400000,34.011,34.016,31.300,32.470,3955537.37,1632185999999,128352482.67782,169703,1875471.13,60850470.64974,0 +1632186000000,32.462,36.031,32.334,35.637,3439528.21,1632189599999,118820240.31534,135713,1861807.60,64262101.54497,0 +1632189600000,35.636,36.440,35.204,35.380,2228287.42,1632193199999,79536725.19539,102348,1087291.62,38814341.22450,0 +1632193200000,35.378,35.899,34.201,34.493,1487068.13,1632196799999,52125582.43155,76595,662365.95,23225813.50143,0 +1632196800000,34.497,35.057,33.834,34.489,1542608.68,1632200399999,53056024.42136,82109,786923.14,27082637.31616,0 +1632200400000,34.489,34.770,33.442,34.653,1730100.24,1632203999999,58890527.18358,85637,899364.95,30631057.02462,0 +1632204000000,34.643,35.521,34.555,35.087,1641608.69,1632207599999,57494341.67195,84765,796539.29,27904440.68625,0 +1632207600000,35.094,36.076,34.703,36.028,1509357.46,1632211199999,53310690.11271,75927,733070.64,25907675.23526,0 +1632211200000,36.023,37.184,35.818,36.712,2507631.86,1632214799999,91550708.87440,117150,1269987.55,46390354.90426,0 +1632214800000,36.701,37.082,36.074,36.255,1537370.70,1632218399999,56164663.19605,74102,717869.29,26239401.97762,0 +1632218400000,36.251,36.769,35.626,36.293,1554078.88,1632221999999,56262977.07049,76417,748731.37,27114185.86488,0 +1632222000000,36.290,36.692,35.831,36.359,1200333.37,1632225599999,43532188.44893,63269,593941.83,21544985.06120,0 +1632225600000,36.365,36.800,35.035,35.086,1995645.85,1632229199999,71593111.17284,90818,910549.23,32702759.11519,0 +1632229200000,35.092,35.686,34.742,35.420,1535948.41,1632232799999,54134016.23885,75823,769947.81,27146435.71500,0 +1632232800000,35.417,35.503,33.767,34.142,2252378.98,1632236399999,77812267.66334,115532,1047945.70,36213289.90046,0 +1632236400000,34.142,35.743,34.032,35.471,1668731.01,1632239999999,57865221.95304,89956,892633.02,30974273.91673,0 +1632240000000,35.476,35.970,34.444,34.566,2090332.65,1632243599999,73683597.92684,112716,1013294.49,35729299.24556,0 +1632243600000,34.555,34.800,32.648,32.905,2359614.92,1632247199999,78925969.88259,125659,1114835.24,37296999.35938,0 +1632247200000,32.904,33.803,32.815,32.947,1821713.48,1632250799999,60590105.63837,96777,936246.75,31151657.20987,0 +1632250800000,32.945,33.146,32.015,32.181,1353283.78,1632254399999,43978995.87062,78085,648895.06,21094237.19097,0 +1632254400000,32.186,32.516,29.961,30.403,2931376.20,1632257999999,90695937.99758,150894,1341311.43,41508205.09883,0 +1632258000000,30.401,31.813,28.830,31.329,3369990.67,1632261599999,102627459.03551,151235,1734452.66,52852636.25338,0 +1632261600000,31.330,31.474,30.402,30.594,2021051.27,1632265199999,62540834.14295,106478,972483.49,30110016.61812,0 +1632265200000,30.583,31.076,29.735,30.421,1732105.79,1632268799999,52524996.29437,98336,833594.37,25287457.81040,0 +1632268800000,30.431,31.522,29.357,30.156,2384483.16,1632272399999,72694690.98227,112028,1166896.46,35573166.78833,0 +1632272400000,30.170,33.446,29.866,32.710,2865336.58,1632275999999,91582741.14628,134243,1486390.12,47534958.01526,0 +1632276000000,32.705,32.875,31.800,32.070,1266359.39,1632279599999,40829487.36255,64511,639329.46,20616560.38725,0 +1632279600000,32.058,32.790,31.772,31.815,1128721.87,1632283199999,36373876.46145,60403,558614.35,18007619.46599,0 +1632283200000,31.815,31.957,31.277,31.401,1124507.53,1632286799999,35571205.92020,54616,541551.08,17133380.06559,0 +1632286800000,31.402,32.452,31.399,32.176,911807.56,1632290399999,29158193.11753,51968,453888.17,14516609.20057,0 +1632290400000,32.172,32.775,31.542,32.675,913669.66,1632293999999,29430385.69919,49586,463799.57,14944916.83597,0 +1632294000000,32.674,33.837,32.405,33.424,1571200.26,1632297599999,52217292.06715,77316,812826.01,27015146.50949,0 +1632297600000,33.419,33.665,32.814,33.044,1198752.83,1632301199999,39771177.05574,54379,550140.07,18254976.63259,0 +1632301200000,33.046,33.393,32.711,33.054,1187361.91,1632304799999,39229348.95102,51789,569321.23,18808261.37199,0 +1632304800000,33.052,33.288,32.065,32.528,1405856.76,1632308399999,45805123.42490,58805,670052.15,21845439.67508,0 +1632308400000,32.526,32.674,31.707,31.945,980394.30,1632311999999,31501591.78411,48280,460032.39,14787833.08570,0 +1632312000000,31.954,32.806,31.819,32.629,878250.40,1632315599999,28358024.50903,43424,466612.22,15070087.46590,0 +1632315600000,32.634,33.309,32.293,32.792,1125379.12,1632319199999,36889940.14707,58941,533031.75,17475619.42152,0 +1632319200000,32.793,33.567,32.730,33.406,1076640.99,1632322799999,35684962.67920,55022,537588.18,17823564.21987,0 +1632322800000,33.406,35.443,33.397,34.969,2083448.54,1632326399999,71818680.37236,99874,1053678.58,36320947.03346,0 +1632326400000,34.981,36.343,34.602,36.208,1864774.96,1632329999999,66012816.18154,93589,913252.97,32363983.79124,0 +1632330000000,36.203,37.650,35.034,36.839,2692080.75,1632333599999,97795180.98057,140004,1290222.79,46883903.01617,0 +1632333600000,36.838,38.835,36.635,37.010,3515991.23,1632337199999,133273450.72239,170774,1753554.10,66513013.50842,0 +1632337200000,37.010,38.688,36.792,38.038,2087339.06,1632340799999,78956578.93192,106711,1095035.44,41429624.31081,0 +1632340800000,38.035,39.268,37.603,38.745,1835775.73,1632344399999,70586213.40638,100468,917538.46,35286431.61805,0 +1632344400000,38.745,39.488,37.956,38.739,1752169.09,1632347999999,67909096.20678,89691,890970.90,34539291.50515,0 +1632348000000,38.740,39.086,37.882,38.767,1397470.20,1632351599999,53835693.66001,79341,695110.90,26779734.01785,0 +1632351600000,38.769,40.106,38.403,39.694,1822393.66,1632355199999,71654403.80450,97039,963715.25,37907192.79687,0 +1632355200000,39.693,40.958,39.000,39.633,3308139.29,1632358799999,132037937.76829,172345,1706105.87,68105381.72831,0 +1632358800000,39.633,40.948,39.094,40.647,1846104.39,1632362399999,74134050.31520,102405,909249.89,36527795.99927,0 +1632362400000,40.635,40.821,39.608,40.132,1366963.67,1632365999999,54790209.69734,73604,711295.92,28510837.68357,0 +1632366000000,40.134,40.283,39.253,39.975,1489377.69,1632369599999,59161826.46129,78282,733651.44,29146363.44659,0 +1632369600000,39.974,40.707,39.568,40.567,1448348.66,1632373199999,58012529.31955,74192,747076.66,29935901.77865,0 +1632373200000,40.565,40.718,39.460,39.636,1295962.02,1632376799999,51792102.96351,67435,604755.52,24172118.45135,0 +1632376800000,39.632,40.557,39.632,40.505,1198128.12,1632380399999,48147262.87106,68784,601138.07,24156899.21262,0 +1632380400000,40.493,41.842,40.112,41.626,1846868.90,1632383999999,75732151.75983,103246,989389.84,40592186.33179,0 +1632384000000,41.626,41.825,40.507,40.636,1557752.10,1632387599999,64011762.79268,86330,753829.91,30981353.58987,0 +1632387600000,40.636,41.495,40.235,40.427,1758041.59,1632391199999,71839922.83730,100578,879933.63,35966894.89239,0 +1632391200000,40.422,40.877,39.390,39.769,1901426.39,1632394799999,75931897.19625,108469,926072.73,36994959.33098,0 +1632394800000,39.769,40.117,38.827,39.301,1573585.11,1632398399999,62048285.82931,88797,784361.20,30945173.17911,0 +1632398400000,39.304,40.374,39.100,39.584,1585138.51,1632401999999,62911649.94594,90466,830883.90,32981788.12367,0 +1632402000000,39.578,41.158,39.261,40.761,1911928.25,1632405599999,77214789.26946,107730,965440.43,38986984.10861,0 +1632405600000,40.772,41.708,40.413,41.564,1588187.49,1632409199999,65387015.48475,91490,805520.73,33176307.06981,0 +1632409200000,41.562,41.645,40.029,40.092,1510162.05,1632412799999,61395908.66792,87549,706311.37,28708338.83032,0 +1632412800000,40.092,40.626,39.676,39.877,1122570.83,1632416399999,45038461.87217,68852,568140.65,22807870.62928,0 +1632416400000,39.883,43.191,39.883,42.832,2589026.68,1632419999999,108566860.83798,153153,1353388.59,56702818.29762,0 +1632420000000,42.828,43.368,42.167,42.789,1677579.09,1632423599999,71660149.82722,95877,839489.78,35869493.15600,0 +1632423600000,42.784,42.931,41.950,42.026,837024.14,1632427199999,35508855.05501,52978,395894.07,16801784.93668,0 +1632427200000,42.026,42.372,41.541,42.291,865228.08,1632430799999,36214723.90293,55097,453164.93,18970430.12452,0 +1632430800000,42.290,42.761,41.760,42.199,754243.59,1632434399999,31868522.29061,52704,366000.41,15465496.34222,0 +1632434400000,42.199,42.558,41.423,42.159,908140.23,1632437999999,38149817.84495,62162,451727.52,18982980.96908,0 +1632438000000,42.155,42.250,41.234,41.473,748788.72,1632441599999,31228212.54103,52852,324952.94,13553779.60786,0 +1632441600000,41.465,42.055,40.800,40.968,985150.20,1632445199999,40722659.67066,62201,471571.14,19499730.07632,0 +1632445200000,40.968,41.662,40.800,41.421,731214.13,1632448799999,30164404.56982,47533,370056.88,15270141.93032,0 +1632448800000,41.431,41.608,40.174,40.448,904773.97,1632452399999,36949017.57075,59405,399593.36,16327651.39704,0 +1632452400000,40.457,41.038,40.238,40.445,649743.82,1632455999999,26424152.46241,44629,322860.55,13132368.50741,0 +1632456000000,40.446,40.906,40.101,40.597,654489.72,1632459599999,26533819.63012,44951,328380.51,13316209.82998,0 +1632459600000,40.598,40.822,39.738,40.597,994475.47,1632463199999,40002072.83399,63876,505083.12,20322767.35285,0 +1632463200000,40.591,41.555,40.115,40.156,1177593.01,1632466799999,48197907.18910,72532,594218.41,24320549.95374,0 +1632466800000,40.156,41.365,40.152,40.830,1319286.54,1632470399999,53920076.64161,81350,656986.10,26851707.96947,0 +1632470400000,40.825,41.458,40.212,40.382,909400.35,1632473999999,37194334.48305,57439,443867.03,18162836.98053,0 +1632474000000,40.395,40.429,37.293,37.351,3703095.68,1632477599999,142710240.51523,199199,1749729.25,67442962.97572,0 +1632477600000,37.355,38.363,37.000,37.273,2096619.75,1632481199999,79006114.51809,128855,1041632.01,39279486.32845,0 +1632481200000,37.272,38.226,35.855,38.027,3027849.23,1632484799999,112487852.38643,165111,1543379.12,57412447.11299,0 +1632484800000,38.024,38.579,37.226,37.640,1492614.61,1632488399999,56477258.95854,99085,762554.01,28874807.41546,0 +1632488400000,37.640,39.594,36.667,39.322,2176857.33,1632491999999,82612928.67728,130407,1116362.77,42403987.85141,0 +1632492000000,39.325,41.380,39.166,40.511,2768059.94,1632495599999,112026572.70647,143532,1386537.77,56123122.20265,0 +1632495600000,40.516,40.603,38.800,39.359,1859865.09,1632499199999,73691177.29317,102366,857221.33,33977133.74782,0 +1632499200000,39.370,40.529,39.034,40.210,1314718.79,1632502799999,52345570.41717,84407,695450.39,27696554.51499,0 +1632502800000,40.209,40.209,38.643,39.040,1205842.55,1632506399999,47328426.51669,78110,562237.21,22078203.22859,0 +1632506400000,39.036,39.964,38.902,39.470,905716.79,1632509999999,35788896.20666,62573,452486.73,17883042.42807,0 +1632510000000,39.471,40.641,39.160,39.900,925839.34,1632513599999,36911673.65598,71622,468101.17,18663012.79533,0 +1632513600000,39.899,41.610,39.888,40.936,1350062.88,1632517199999,55318175.40658,91626,702846.97,28801629.36685,0 +1632517200000,40.939,43.984,40.910,43.486,1751125.43,1632520799999,74534911.50976,110574,936584.76,39838321.88743,0 +1632520800000,43.483,44.280,42.859,43.498,1785836.16,1632524399999,77616062.60187,101674,863938.62,37557877.79148,0 +1632524400000,43.496,43.547,41.909,42.581,1196471.84,1632527999999,51028599.36554,78606,558627.73,23840571.98405,0 +1632528000000,42.568,43.085,41.841,42.689,1289571.64,1632531599999,54702971.23552,83264,640723.01,27187678.73667,0 +1632531600000,42.699,42.900,40.980,41.678,1236000.39,1632535199999,51475622.41540,84662,614674.05,25602279.19288,0 +1632535200000,41.678,42.659,41.569,41.893,836396.81,1632538799999,35224385.64817,66169,443395.01,18683064.13056,0 +1632538800000,41.894,42.649,41.588,41.658,846962.82,1632542399999,35644563.64439,67721,411143.38,17302868.83886,0 +1632542400000,41.664,42.368,41.268,41.324,776725.63,1632545999999,32518618.30849,56542,384852.06,16119634.89732,0 +1632546000000,41.327,41.776,41.130,41.299,646788.71,1632549599999,26803477.96530,53118,322712.42,13375923.97686,0 +1632549600000,41.292,41.996,41.155,41.823,653163.31,1632553199999,27153406.56776,56062,322724.66,13420555.14986,0 +1632553200000,41.831,41.891,40.210,40.386,1095583.01,1632556799999,44698181.65379,79752,514697.95,20996446.37265,0 +1632556800000,40.381,41.085,39.299,40.836,1775045.28,1632560399999,71109260.46718,111412,895758.94,35916096.01613,0 +1632560400000,40.840,41.586,40.547,41.158,1329520.39,1632563999999,54735361.12586,87297,629108.12,25908544.27714,0 +1632564000000,41.164,41.965,40.940,41.103,795566.34,1632567599999,32977714.13657,57706,402462.17,16691531.80183,0 +1632567600000,41.103,41.238,40.330,40.959,829187.00,1632571199999,33737098.92251,61360,420875.84,17129811.22085,0 +1632571200000,40.956,41.465,40.710,40.797,794209.32,1632574799999,32618786.13494,58481,400495.27,16451645.26890,0 +1632574800000,40.785,41.328,40.357,40.368,722648.64,1632578399999,29463465.84881,55209,350372.50,14289659.24440,0 +1632578400000,40.364,40.547,39.649,39.981,879810.45,1632581999999,35255521.52767,62517,434758.75,17426603.45631,0 +1632582000000,39.974,40.634,39.701,40.096,663118.61,1632585599999,26657475.46339,51195,336557.20,13528591.63341,0 +1632585600000,40.094,40.380,39.555,40.119,739588.57,1632589199999,29548456.67202,55490,354217.73,14149882.22730,0 +1632589200000,40.120,40.453,39.748,39.803,452394.55,1632592799999,18122022.75817,36526,238215.18,9544477.05004,0 +1632592800000,39.811,40.350,39.421,39.598,518061.56,1632596399999,20610196.74566,45586,263086.34,10464464.73437,0 +1632596400000,39.595,40.098,39.472,40.025,338514.89,1632599999999,13482597.10622,33609,155291.63,6184729.49409,0 +1632600000000,40.033,40.043,39.412,39.512,347797.03,1632603599999,13788848.94138,32075,171353.87,6793247.41355,0 +1632603600000,39.508,39.617,38.806,39.488,456981.69,1632607199999,17900097.92621,40928,209113.23,8195381.83618,0 +1632607200000,39.488,39.984,39.183,39.831,483587.47,1632610799999,19172228.82978,39704,248620.44,9858620.81890,0 +1632610800000,39.835,39.926,39.183,39.467,473428.87,1632614399999,18695848.07807,41484,236744.39,9345995.01089,0 +1632614400000,39.465,40.593,37.841,38.480,1753816.69,1632617999999,68603859.06202,113095,839697.33,32877391.85552,0 +1632618000000,38.488,38.620,37.402,37.694,1043087.25,1632621599999,39577408.44023,65555,495775.79,18819735.46609,0 +1632621600000,37.692,37.958,36.768,37.648,1181563.24,1632625199999,44082689.27641,80982,572212.44,21365314.08423,0 +1632625200000,37.646,38.333,37.211,38.211,734085.87,1632628799999,27792762.24918,56944,385202.15,14589150.49932,0 +1632628800000,38.211,38.226,37.185,37.922,728353.37,1632632399999,27390543.94333,57079,341305.51,12835850.60647,0 +1632632400000,37.927,38.345,37.518,37.621,575285.53,1632635999999,21807802.70967,46288,280718.38,10640211.88134,0 +1632636000000,37.622,38.000,37.329,37.394,537676.06,1632639599999,20244471.94400,43856,268678.21,10119064.11082,0 +1632639600000,37.392,37.668,35.408,36.143,1584700.83,1632643199999,57719883.80909,100657,751347.41,27361647.74817,0 +1632643200000,36.150,36.887,35.703,36.647,1174055.14,1632646799999,42663073.65092,76674,589736.72,21438914.07526,0 +1632646800000,36.655,39.391,36.484,38.668,1729771.18,1632650399999,65898971.71554,96633,907423.37,34555435.83389,0 +1632650400000,38.670,39.050,37.837,38.122,975454.76,1632653999999,37405200.96330,61713,487495.27,18695399.25716,0 +1632654000000,38.115,38.853,38.100,38.298,488573.35,1632657599999,18798025.95359,38977,244952.31,9427813.48104,0 +1632657600000,38.297,39.271,38.296,38.611,649804.89,1632661199999,25233910.75135,45843,331883.15,12889086.57521,0 +1632661200000,38.623,38.957,38.327,38.603,398239.66,1632664799999,15378786.43095,34808,203464.14,7857798.21413,0 +1632664800000,38.609,39.075,38.093,38.897,594210.60,1632668399999,22936236.42891,41097,301972.84,11660459.72807,0 +1632668400000,38.897,41.214,38.872,40.776,1796195.34,1632671999999,72770239.29239,110408,904122.14,36609834.33526,0 +1632672000000,40.766,41.721,40.080,40.988,1361404.52,1632675599999,55667824.91511,84612,694435.95,28402505.19195,0 +1632675600000,40.985,41.586,40.200,40.433,764396.82,1632679199999,31240264.97260,55741,363172.87,14851702.57753,0 +1632679200000,40.440,40.786,39.557,39.804,612898.24,1632682799999,24676017.63135,47800,268188.54,10812796.44457,0 +1632682800000,39.801,39.963,39.501,39.612,510116.36,1632686399999,20255096.37046,38480,232619.41,9240554.98491,0 +1632686400000,39.612,40.231,39.323,39.980,532816.89,1632689999999,21194701.61288,40780,271463.63,10805337.66181,0 +1632690000000,39.982,40.269,39.498,39.876,291022.13,1632693599999,11605296.40526,25653,142390.46,5680832.57380,0 +1632693600000,39.877,40.798,38.681,38.857,938884.37,1632697199999,37548448.35676,64763,450156.68,18037966.83585,0 +1632697200000,38.865,39.933,38.658,39.800,827966.53,1632700799999,32401336.75109,56266,410647.93,16077069.18639,0 +1632700800000,39.799,40.670,39.110,40.547,1130445.98,1632704399999,45103582.22939,76418,546075.31,21791528.98402,0 +1632704400000,40.545,40.750,39.841,40.563,923651.24,1632707999999,37272214.27559,59060,446612.14,18024035.13530,0 +1632708000000,40.572,40.675,39.544,39.781,592713.56,1632711599999,23743160.58255,43439,269706.63,10806508.62418,0 +1632711600000,39.772,40.050,39.217,39.489,443987.25,1632715199999,17597976.53120,36584,214521.96,8505143.00915,0 +1632715200000,39.483,39.632,39.224,39.449,331535.91,1632718799999,13070405.65104,24730,164568.89,6489952.56270,0 +1632718800000,39.454,39.798,39.310,39.604,312268.49,1632722399999,12351239.04904,26900,166725.46,6596560.57347,0 +1632722400000,39.601,39.864,38.918,38.927,444094.62,1632725999999,17521109.87545,35799,193023.26,7621152.16067,0 +1632726000000,38.936,39.374,38.826,39.079,419450.24,1632729599999,16398312.32824,35767,210167.92,8219463.37327,0 +1632729600000,39.086,39.398,38.936,39.192,277641.78,1632733199999,10877469.24599,29712,136353.32,5342886.51571,0 +1632733200000,39.192,39.699,38.400,38.517,682592.74,1632736799999,26647401.84406,55849,312767.72,12221333.81747,0 +1632736800000,38.516,39.229,38.475,38.824,491177.35,1632740399999,19127162.15601,39176,246355.61,9592426.33881,0 +1632740400000,38.830,39.072,38.569,38.879,423893.23,1632743999999,16441225.45009,36147,214838.86,8335708.70100,0 +1632744000000,38.878,39.050,38.124,38.450,653572.69,1632747599999,25129363.00450,44872,313196.83,12048429.59305,0 +1632747600000,38.453,38.822,38.301,38.575,412002.13,1632751199999,15896302.41437,30865,208832.06,8058863.47794,0 +1632751200000,38.571,39.530,37.939,38.168,1015282.44,1632754799999,39319954.91559,66482,518225.70,20088754.36977,0 +1632754800000,38.164,38.482,37.936,38.374,654031.75,1632758399999,24961406.59867,46360,318552.95,12162771.69546,0 +1632758400000,38.375,38.467,37.228,37.693,699598.49,1632761999999,26460957.91366,46931,321728.60,12165124.89449,0 +1632762000000,37.694,37.955,37.311,37.526,474164.87,1632765599999,17809316.20419,35905,224888.22,8448524.84756,0 +1632765600000,37.528,37.720,37.200,37.425,271969.11,1632769199999,10201559.84456,27066,124690.37,4677779.57559,0 +1632769200000,37.424,37.643,37.064,37.329,289022.63,1632772799999,10802644.58729,26377,136010.01,5084805.86209,0 +1632772800000,37.329,37.334,36.631,36.744,494698.28,1632776399999,18269154.72824,44163,227897.83,8418226.62702,0 +1632776400000,36.746,37.776,36.600,37.755,307482.58,1632779999999,11466984.33291,32095,167605.17,6255314.05425,0 +1632780000000,37.750,38.260,37.531,37.909,531528.93,1632783599999,20156436.33952,42387,280243.11,10626990.11144,0 +1632783600000,37.910,38.098,36.995,37.160,691243.47,1632787199999,25912415.06338,50800,332091.53,12457546.96453,0 +1632787200000,37.162,37.573,36.827,37.084,571599.81,1632790799999,21284607.12713,42689,271361.28,10109063.99365,0 +1632790800000,37.091,37.544,36.502,37.394,451672.40,1632794399999,16714404.26330,35577,213297.82,7894666.53795,0 +1632794400000,37.388,37.792,37.023,37.226,374826.51,1632797999999,14033527.95831,32487,175166.27,6559420.71271,0 +1632798000000,37.226,37.489,37.109,37.392,265719.59,1632801599999,9910727.27112,27411,132700.64,4949106.73229,0 +1632801600000,37.392,37.790,37.174,37.236,318882.33,1632805199999,11945747.28235,28808,154259.27,5778329.64343,0 +1632805200000,37.236,37.402,36.665,36.765,377622.53,1632808799999,13956369.45149,33213,187597.79,6933791.70181,0 +1632808800000,36.764,36.988,36.046,36.440,602820.44,1632812399999,22000168.55219,43627,279227.10,10191463.57486,0 +1632812400000,36.438,36.579,35.651,35.972,728354.25,1632815999999,26192868.92502,50954,350404.90,12601375.92940,0 +1632816000000,35.976,36.689,35.681,36.297,799498.47,1632819599999,28904239.42494,50115,416495.10,15063165.41083,0 +1632819600000,36.293,36.490,35.967,36.180,391755.58,1632823199999,14197986.41218,33404,174609.12,6329103.18990,0 +1632823200000,36.180,36.384,35.830,36.228,416198.78,1632826799999,15022177.27252,36449,211171.86,7622093.67032,0 +1632826800000,36.237,36.547,36.024,36.484,348517.94,1632830399999,12664006.39991,29642,163726.58,5950313.10040,0 +1632830400000,36.488,37.883,36.200,36.360,1016799.06,1632833999999,37653111.78461,71449,511900.86,18962759.32599,0 +1632834000000,36.359,37.107,36.282,36.428,808765.00,1632837599999,29670705.88653,56995,390661.12,14330798.46731,0 +1632837600000,36.430,36.565,35.681,35.867,724292.14,1632841199999,26066083.18634,55896,363551.09,13084758.22478,0 +1632841200000,35.864,35.958,35.074,35.093,819885.87,1632844799999,29041436.80225,57153,379464.71,13444004.29270,0 +1632844800000,35.089,35.550,34.257,34.386,1006100.41,1632848399999,35099027.79691,61114,442621.64,15450758.13510,0 +1632848400000,34.387,34.686,33.902,34.165,790536.75,1632851999999,27108294.61273,56492,376929.74,12934129.47477,0 +1632852000000,34.156,34.622,33.575,34.270,665632.47,1632855599999,22691479.81143,51905,342271.78,11677579.17327,0 +1632855600000,34.267,34.609,33.780,34.083,454214.46,1632859199999,15538669.86655,38947,224439.75,7682362.77889,0 +1632859200000,34.090,35.301,34.087,34.784,666813.89,1632862799999,23156557.71370,47920,357552.75,12416470.35526,0 +1632862800000,34.784,35.183,34.594,34.853,332282.89,1632866399999,11577710.21554,28138,152848.77,5325674.23667,0 +1632866400000,34.853,34.863,34.172,34.184,370084.70,1632869999999,12761928.60466,32106,163280.17,5630624.37919,0 +1632870000000,34.187,34.323,33.357,33.684,680271.33,1632873599999,22976517.13178,52633,323605.95,10930799.54685,0 +1632873600000,33.687,34.880,33.381,34.233,1290802.01,1632877199999,43989698.60540,82891,646405.15,22031344.59657,0 +1632877200000,34.232,34.973,34.157,34.600,565419.08,1632880799999,19536390.88151,49423,277440.39,9585122.72385,0 +1632880800000,34.600,35.156,34.455,34.783,528647.83,1632884399999,18409945.76772,48388,259795.93,9050503.36882,0 +1632884400000,34.790,35.611,34.656,35.533,597811.91,1632887999999,21011992.65563,50913,296238.63,10415676.83367,0 +1632888000000,35.529,36.316,35.301,36.069,847435.74,1632891599999,30450670.77696,66421,420214.19,15097846.43857,0 +1632891600000,36.070,36.270,35.632,36.159,470373.36,1632895199999,16904040.58539,42002,234815.96,8439493.50884,0 +1632895200000,36.154,36.297,35.736,36.218,413443.64,1632898799999,14908860.63679,39773,200298.42,7225495.27466,0 +1632898800000,36.218,36.263,36.044,36.210,230995.56,1632902399999,8357557.36414,22356,111609.72,4038967.39500,0 +1632902400000,36.206,36.263,35.822,36.017,292831.62,1632905999999,10545480.76668,24200,142728.98,5141219.46399,0 +1632906000000,36.017,36.026,35.200,35.495,607190.63,1632909599999,21556072.19472,48833,284644.11,10102940.62659,0 +1632909600000,35.495,36.629,35.417,36.464,757244.65,1632913199999,27307378.78295,61739,372203.86,13426021.90385,0 +1632913200000,36.464,36.494,35.910,35.982,442881.43,1632916799999,16002320.13552,38841,211562.08,7645501.81323,0 +1632916800000,35.982,36.221,35.128,35.229,855907.92,1632920399999,30510900.72752,57816,406978.27,14516320.28699,0 +1632920400000,35.229,35.445,34.750,35.078,725642.65,1632923999999,25445089.45289,54291,345961.53,12135570.36320,0 +1632924000000,35.078,35.426,34.767,35.084,569669.41,1632927599999,20007659.60158,41258,277953.86,9764750.27822,0 +1632927600000,35.074,35.292,34.100,34.280,753324.32,1632931199999,26078843.43192,54088,343898.94,11913757.34476,0 +1632931200000,34.280,34.543,33.858,34.096,609022.10,1632934799999,20821030.07338,47489,280049.79,9577963.26272,0 +1632934800000,34.083,34.407,33.548,33.619,448070.74,1632938399999,15243365.55532,35855,206961.65,7051654.83948,0 +1632938400000,33.618,34.056,33.350,33.528,603583.39,1632941999999,20330821.95085,44297,299949.02,10107013.55852,0 +1632942000000,33.529,33.695,33.150,33.382,415099.49,1632945599999,13882512.03623,33069,219063.25,7328243.28773,0 +1632945600000,33.391,33.570,32.724,33.125,710904.79,1632949199999,23524236.19800,48856,325799.40,10786255.94671,0 +1632949200000,33.129,33.474,32.859,33.403,422282.25,1632952799999,14015383.05230,29660,228717.84,7593867.28667,0 +1632952800000,33.404,33.562,32.995,33.470,389092.12,1632956399999,12951645.64697,33488,202793.56,6749979.70311,0 +1632956400000,33.469,33.930,33.244,33.845,288816.84,1632959999999,9694100.51569,28903,150434.41,5052211.93460,0 +1632960000000,33.845,34.749,33.442,34.594,673614.00,1632963599999,23000717.72815,54576,329984.35,11263955.50848,0 +1632963600000,34.592,35.197,34.412,34.811,623059.45,1632967199999,21702618.11994,50594,278450.83,9702305.35162,0 +1632967200000,34.808,34.990,34.550,34.967,340600.54,1632970799999,11836089.05670,30335,149836.09,5209419.66762,0 +1632970800000,34.975,35.300,34.747,35.142,437465.49,1632974399999,15308255.06032,36900,217997.86,7631749.70178,0 +1632974400000,35.142,35.356,34.792,34.841,445929.13,1632977999999,15655102.08534,33389,180791.67,6350234.16352,0 +1632978000000,34.846,35.010,34.460,34.750,330621.29,1632981599999,11481863.26548,25990,147677.79,5131087.39281,0 +1632981600000,34.750,35.200,34.625,34.665,402670.43,1632985199999,14063746.69045,30145,190890.52,6669904.33061,0 +1632985200000,34.659,34.768,34.226,34.331,394296.69,1632988799999,13582299.20972,30433,176246.91,6072126.67322,0 +1632988800000,34.334,34.524,33.566,34.004,618885.40,1632992399999,21026973.59251,45943,284054.73,9651454.03430,0 +1632992400000,33.996,34.501,33.884,34.205,520171.64,1632995999999,17779395.78849,38248,275818.73,9432029.61678,0 +1632996000000,34.197,34.400,33.702,33.798,506655.10,1632999599999,17257301.66670,34790,241179.11,8215911.12036,0 +1632999600000,33.799,34.228,33.713,34.199,343625.26,1633003199999,11698930.76020,28701,171864.66,5851879.18505,0 +1633003200000,34.197,35.055,34.077,34.640,704156.94,1633006799999,24397864.15284,46552,368477.72,12764824.27956,0 +1633006800000,34.640,34.754,34.000,34.032,521915.46,1633010399999,17938020.56334,39448,255424.46,8781252.16992,0 +1633010400000,34.037,34.284,33.656,33.718,545385.49,1633013999999,18531487.88351,37995,276612.14,9400162.47095,0 +1633014000000,33.718,34.480,33.670,34.150,542666.76,1633017599999,18487183.91165,39684,260440.78,8872673.52406,0 +1633017600000,34.149,34.220,33.600,33.749,455884.11,1633021199999,15438249.76908,31805,225167.16,7626812.10204,0 +1633021200000,33.748,34.091,33.691,34.008,415235.10,1633024799999,14069099.03145,27196,197331.01,6686351.98509,0 +1633024800000,34.009,35.130,33.955,35.026,674242.59,1633028399999,23304313.30110,46055,349836.44,12093406.52087,0 +1633028400000,35.027,35.320,34.634,34.688,694857.71,1633031999999,24296410.77458,46056,324020.64,11332477.78715,0 +1633032000000,34.688,35.612,34.631,35.269,687761.56,1633035599999,24140955.59063,53241,332348.65,11670760.32581,0 +1633035600000,35.262,35.994,35.096,35.701,609853.71,1633039199999,21763714.92875,44092,313682.15,11196753.29097,0 +1633039200000,35.706,36.200,35.568,36.079,480525.80,1633042799999,17219385.63406,41052,226200.96,8108627.32574,0 +1633042800000,36.077,36.259,35.706,36.192,470665.45,1633046399999,16938522.95533,38542,228520.44,8225872.35005,0 +1633046400000,36.196,36.312,35.629,35.833,556308.04,1633049999999,20015165.66442,44690,260244.95,9367001.35906,0 +1633050000000,35.840,35.848,35.256,35.430,416922.05,1633053599999,14790085.99634,34954,182438.73,6472976.00814,0 +1633053600000,35.435,35.585,34.798,34.891,353275.63,1633057199999,12398583.03702,31782,158076.74,5548661.59389,0 +1633057200000,34.890,35.277,34.851,35.181,382393.14,1633060799999,13409171.90028,30280,183007.52,6418415.02352,0 +1633060800000,35.179,35.573,35.028,35.496,371172.20,1633064399999,13098592.33001,29415,170205.77,6007551.48424,0 +1633064400000,35.498,35.990,35.452,35.860,428876.17,1633067999999,15336189.30185,33049,198463.26,7097115.23675,0 +1633068000000,35.864,35.886,35.300,35.529,367988.23,1633071599999,13078446.50094,26867,162327.47,5768982.60098,0 +1633071600000,35.529,36.234,35.432,36.123,575984.41,1633075199999,20703997.82456,46398,276776.90,9946219.17550,0 +1633075200000,36.116,36.940,36.010,36.899,755006.72,1633078799999,27613998.36833,53009,383168.96,14016266.18616,0 +1633078800000,36.898,36.957,36.445,36.831,427637.19,1633082399999,15668392.26626,34369,193893.95,7104391.03368,0 +1633082400000,36.837,37.577,36.514,37.094,1300415.09,1633085999999,48341887.94959,86797,630600.52,23449082.80097,0 +1633086000000,37.086,37.787,36.924,37.609,741306.59,1633089599999,27650156.57614,56236,362126.33,13506987.51980,0 +1633089600000,37.615,38.540,37.405,37.858,1096030.50,1633093199999,41622981.96910,69823,501703.55,19054401.75662,0 +1633093200000,37.857,38.200,37.102,37.128,689991.46,1633096799999,25984424.92382,47715,293724.58,11064677.82552,0 +1633096800000,37.124,37.574,36.648,36.989,706368.96,1633100399999,26209620.20475,50881,320975.05,11917108.70027,0 +1633100400000,36.996,37.648,36.860,37.482,605242.08,1633103999999,22574148.49362,45338,309245.34,11537097.59741,0 +1633104000000,37.483,37.844,37.058,37.714,521049.68,1633107599999,19509440.78038,39360,243081.45,9104069.45185,0 +1633107600000,37.714,37.949,37.349,37.916,399488.10,1633111199999,15035813.60565,30166,199471.39,7511279.45014,0 +1633111200000,37.915,37.988,37.640,37.692,365861.62,1633114799999,13833235.87246,29836,180867.33,6838203.22342,0 +1633114800000,37.693,38.109,37.680,37.954,430552.47,1633118399999,16309250.43005,32552,217251.72,8227756.54744,0 +1633118400000,37.960,37.972,37.120,37.385,400949.65,1633121999999,15010679.11102,31083,179505.18,6718321.36724,0 +1633122000000,37.383,37.810,37.301,37.533,302892.13,1633125599999,11370082.70753,24613,143161.91,5373960.74393,0 +1633125600000,37.534,37.853,36.872,37.207,430382.04,1633129199999,16088408.66267,38095,185195.53,6925698.25081,0 +1633129200000,37.205,37.940,37.102,37.865,257846.87,1633132799999,9669600.34493,25585,117893.77,4423130.48488,0 +1633132800000,37.871,39.509,37.162,39.179,1214938.10,1633136399999,46523702.37931,95264,617859.64,23667120.50055,0 +1633136400000,39.179,39.399,38.536,38.642,594095.00,1633139999999,23135499.92567,49063,284670.35,11090523.88524,0 +1633140000000,38.655,38.960,38.233,38.364,348839.66,1633143599999,13422851.24168,32088,155006.25,5967325.27518,0 +1633143600000,38.364,38.548,37.553,37.696,385047.95,1633147199999,14632805.40109,34847,159813.00,6077449.74895,0 +1633147200000,37.695,38.081,37.623,37.851,270844.27,1633150799999,10248720.89278,26208,140498.36,5318011.59977,0 +1633150800000,37.855,38.412,37.661,38.283,303683.49,1633154399999,11583197.64025,24280,165352.16,6308508.84615,0 +1633154400000,38.283,38.644,38.128,38.223,353885.59,1633157999999,13588483.52947,29215,153570.59,5898683.35603,0 +1633158000000,38.221,38.633,38.070,38.356,223754.42,1633161599999,8564548.91090,21996,116667.12,4465837.28486,0 +1633161600000,38.356,38.363,37.700,38.006,360596.67,1633165199999,13688061.95224,30388,167177.32,6348616.12708,0 +1633165200000,38.002,38.655,37.856,38.480,485829.53,1633168799999,18600440.77498,36631,223905.49,8571394.19707,0 +1633168800000,38.479,38.479,38.002,38.251,338250.62,1633172399999,12943721.99719,28051,162574.55,6222584.66547,0 +1633172400000,38.248,39.094,37.863,38.983,660601.33,1633175999999,25493565.48737,48346,316073.40,12200632.59050,0 +1633176000000,38.989,39.484,38.855,39.124,597040.17,1633179599999,23358918.48043,44646,288211.40,11280515.20829,0 +1633179600000,39.126,39.670,38.921,39.228,733865.62,1633183199999,28824473.85483,54564,340783.90,13389186.07954,0 +1633183200000,39.223,39.501,39.080,39.405,449954.74,1633186799999,17690905.19670,35864,211064.85,8300090.71031,0 +1633186800000,39.407,39.864,39.150,39.771,462582.60,1633190399999,18259277.09904,38139,214505.86,8470319.09698,0 +1633190400000,39.769,40.579,39.203,40.530,750973.84,1633193999999,29923469.06355,57746,362438.22,14452237.44820,0 +1633194000000,40.526,41.500,40.231,41.371,868152.07,1633197599999,35444805.61741,63627,422286.23,17247188.99804,0 +1633197600000,41.380,41.678,41.000,41.036,642140.19,1633201199999,26516743.57553,51499,314936.23,13011422.43290,0 +1633201200000,41.041,41.087,40.454,40.654,547222.41,1633204799999,22306825.01809,48076,237206.17,9671606.85932,0 +1633204800000,40.656,40.809,39.742,39.922,497998.12,1633208399999,20015087.56319,42446,205040.97,8246048.41128,0 +1633208400000,39.929,40.103,39.549,40.053,263779.85,1633211999999,10523545.61218,24912,126071.13,5032641.68409,0 +1633212000000,40.054,40.362,39.366,39.470,376706.45,1633215599999,15040751.27937,31241,177463.86,7091966.64853,0 +1633215600000,39.476,39.783,38.287,38.653,733226.49,1633219199999,28524019.51209,59739,306542.04,11930338.75720,0 +1633219200000,38.662,39.815,37.800,38.293,967827.11,1633222799999,37566096.43132,75416,447598.88,17400043.85676,0 +1633222800000,38.295,39.582,38.240,38.984,711515.76,1633226399999,27719535.70802,59597,347211.63,13528952.01090,0 +1633226400000,38.987,39.644,38.902,39.105,407716.91,1633229999999,16033852.66701,42372,201631.75,7930387.22470,0 +1633230000000,39.100,39.640,38.924,39.500,341579.46,1633233599999,13418651.02370,35380,165644.60,6510277.09535,0 +1633233600000,39.497,39.767,39.176,39.573,256157.13,1633237199999,10100684.49846,24051,120581.43,4755903.17387,0 +1633237200000,39.574,39.948,39.310,39.776,350501.43,1633240799999,13905685.21654,31401,170021.78,6744787.29541,0 +1633240800000,39.777,40.818,39.617,40.162,676328.22,1633244399999,27255386.46428,51560,318523.38,12835327.04239,0 +1633244400000,40.153,40.184,39.508,39.631,345069.89,1633247999999,13745169.14769,28567,139237.54,5547668.21225,0 +1633248000000,39.631,39.999,39.500,39.521,299143.46,1633251599999,11897262.07814,28956,136150.69,5417559.37713,0 +1633251600000,39.521,39.521,38.723,39.295,564780.29,1633255199999,22072342.06380,46340,252722.51,9876592.95519,0 +1633255200000,39.297,39.488,38.851,38.979,277232.46,1633258799999,10866554.45000,26821,112054.47,4392215.14710,0 +1633258800000,38.991,39.894,38.921,39.796,367164.10,1633262399999,14511778.99558,35044,192150.49,7593201.74087,0 +1633262400000,39.795,39.866,39.322,39.359,275851.59,1633265999999,10925311.37343,28853,124449.51,4931248.82432,0 +1633266000000,39.358,39.799,39.120,39.660,340100.61,1633269599999,13421271.94003,31849,152922.45,6036772.49484,0 +1633269600000,39.656,39.793,39.200,39.308,276754.73,1633273199999,10919183.82176,27444,132111.43,5212517.57262,0 +1633273200000,39.313,39.345,38.350,38.615,538807.64,1633276799999,20918428.76436,42807,231262.18,8980547.15740,0 +1633276800000,38.612,38.898,38.432,38.826,322702.42,1633280399999,12493389.06683,28946,167539.18,6486985.70342,0 +1633280400000,38.837,39.384,38.476,39.216,506150.41,1633283999999,19721508.69367,42230,237499.14,9254158.71790,0 +1633284000000,39.220,39.778,39.060,39.457,546478.23,1633287599999,21575470.38346,45898,248379.87,9807162.98596,0 +1633287600000,39.448,39.804,39.360,39.423,236107.64,1633291199999,9351767.47938,25122,112390.99,4451750.05948,0 +1633291200000,39.424,39.496,38.640,38.691,297605.37,1633294799999,11625608.58165,27509,121889.22,4763007.14334,0 +1633294800000,38.691,38.804,38.305,38.497,350242.86,1633298399999,13500240.45366,28193,175952.97,6784082.52577,0 +1633298400000,38.501,39.074,38.452,38.805,323507.15,1633301999999,12559482.33352,28705,166825.79,6476606.07493,0 +1633302000000,38.813,39.000,38.554,38.790,242040.59,1633305599999,9389973.06873,28925,117437.62,4557064.85041,0 +1633305600000,38.795,38.840,37.700,37.866,566693.65,1633309199999,21688302.98396,47969,242411.77,9283782.31400,0 +1633309200000,37.863,37.979,37.286,37.609,650533.64,1633312799999,24439986.18771,49722,273201.22,10266962.60756,0 +1633312800000,37.613,37.624,37.100,37.244,353361.12,1633316399999,13201636.96611,31449,163016.22,6093334.03152,0 +1633316400000,37.243,37.600,36.850,37.023,417791.53,1633319999999,15532144.35067,36025,189003.77,7029469.11118,0 +1633320000000,37.023,37.353,36.527,37.283,503988.77,1633323599999,18614781.26469,42302,228220.71,8435638.88857,0 +1633323600000,37.280,37.555,37.249,37.461,262917.35,1633327199999,9833000.45308,21963,118385.64,4428577.33944,0 +1633327200000,37.457,37.626,37.055,37.425,315056.81,1633330799999,11764095.28370,29638,140968.82,5264018.00438,0 +1633330800000,37.416,38.219,37.158,38.013,449915.90,1633334399999,16961595.58634,39484,236481.67,8916179.54595,0 +1633334400000,38.010,38.101,37.185,37.481,434471.38,1633337999999,16332941.09475,36907,202857.47,7625227.23979,0 +1633338000000,37.483,37.932,37.238,37.773,310516.78,1633341599999,11661427.96184,28257,145571.73,5467424.36436,0 +1633341600000,37.773,37.794,37.220,37.443,325234.14,1633345199999,12176655.69190,27852,144828.22,5421503.90679,0 +1633345200000,37.443,37.530,37.000,37.374,448044.65,1633348799999,16703372.69464,36819,223166.57,8321228.36178,0 +1633348800000,37.376,37.730,37.143,37.540,369138.93,1633352399999,13847155.26199,37256,166473.48,6244811.51382,0 +1633352400000,37.540,38.368,37.500,38.262,671407.61,1633355999999,25445733.57071,51663,329521.55,12495213.03647,0 +1633356000000,38.263,38.444,36.750,37.056,1131837.88,1633359599999,42654454.25269,79606,513245.24,19346071.38291,0 +1633359600000,37.064,37.344,35.975,37.059,1135828.01,1633363199999,41639674.27336,79067,506529.72,18588987.80706,0 +1633363200000,37.059,37.809,36.995,37.293,704041.54,1633366799999,26371389.31350,54269,323395.23,12116775.06308,0 +1633366800000,37.291,37.478,36.553,37.450,636583.95,1633370399999,23589611.58816,53455,314095.15,11645419.90617,0 +1633370400000,37.450,38.041,37.159,37.897,541503.54,1633373999999,20405958.37589,48450,258694.79,9751575.85184,0 +1633374000000,37.896,38.248,37.534,37.746,457243.09,1633377599999,17327010.12352,40485,224682.19,8517784.44606,0 +1633377600000,37.746,37.809,36.810,36.898,408450.97,1633381199999,15181321.05574,34739,175274.91,6510389.94982,0 +1633381200000,36.901,37.107,36.525,36.879,252330.22,1633384799999,9282610.85122,25415,125498.07,4618166.22184,0 +1633384800000,36.877,36.974,36.450,36.639,215707.72,1633388399999,7926635.05725,24144,103407.47,3802464.00379,0 +1633388400000,36.637,36.996,36.550,36.814,323553.07,1633391999999,11892341.82287,32396,161760.02,5946030.53523,0 +1633392000000,36.820,37.936,36.400,37.677,559796.19,1633395599999,20768831.03224,48689,274600.33,10194897.29845,0 +1633395600000,37.676,38.082,36.922,37.041,490289.47,1633399199999,18354428.34362,42826,235601.72,8819624.43441,0 +1633399200000,37.050,37.191,36.666,37.052,277636.43,1633402799999,10236838.72791,28982,121938.29,4497617.53372,0 +1633402800000,37.053,37.286,36.946,37.268,266496.62,1633406399999,9891797.87661,24115,109768.87,4075302.33706,0 +1633406400000,37.269,37.425,36.800,36.900,262507.88,1633409999999,9758703.77769,27278,120795.18,4490787.36264,0 +1633410000000,36.903,37.647,36.803,37.267,361652.13,1633413599999,13483237.21568,35404,177450.32,6615482.12984,0 +1633413600000,37.267,37.885,37.220,37.562,360909.76,1633417199999,13556710.72374,33318,176331.51,6624006.16534,0 +1633417200000,37.569,38.050,37.481,37.646,405752.98,1633420799999,15340703.03938,36416,193826.72,7329591.88106,0 +1633420800000,37.643,37.956,37.465,37.738,360021.87,1633424399999,13574986.84413,31205,174076.72,6565336.71683,0 +1633424400000,37.726,37.791,37.147,37.769,481917.67,1633427999999,18064359.54094,41093,221820.76,8314721.81568,0 +1633428000000,37.773,38.395,37.521,37.687,695814.51,1633431599999,26397426.45394,52183,331422.04,12584504.24186,0 +1633431600000,37.686,38.200,37.551,37.579,406951.85,1633435199999,15421873.68267,40372,180685.11,6849890.40372,0 +1633435200000,37.581,37.755,37.100,37.289,538790.39,1633438799999,20116916.55077,49350,249279.54,9310848.41668,0 +1633438800000,37.291,37.442,36.938,37.242,370405.25,1633442399999,13779172.54083,36989,182622.87,6796236.87445,0 +1633442400000,37.240,37.327,35.683,36.180,956298.71,1633445999999,34761819.35853,70573,389758.89,14171154.21289,0 +1633446000000,36.183,36.377,35.720,35.936,492266.78,1633449599999,17762957.77724,46796,213632.56,7714811.55434,0 +1633449600000,35.932,36.194,35.392,35.765,514724.08,1633453199999,18428773.57167,42465,213592.76,7654081.71747,0 +1633453200000,35.765,36.091,35.538,36.001,376745.61,1633456799999,13469089.52657,36329,203955.75,7295239.26577,0 +1633456800000,36.002,36.140,35.618,35.860,380209.76,1633460399999,13642218.05104,33191,194828.39,6991734.86901,0 +1633460400000,35.855,36.580,35.744,36.492,498133.84,1633463999999,18060798.20872,42310,253683.20,9201538.34849,0 +1633464000000,36.488,37.071,36.332,36.753,479199.93,1633467599999,17601227.96976,47002,229031.81,8412165.77791,0 +1633467600000,36.751,37.427,36.675,36.982,406480.51,1633471199999,15053210.00469,40111,198729.70,7363264.52874,0 +1633471200000,36.981,37.071,36.550,36.693,289199.38,1633474799999,10631490.85474,30229,117716.51,4328325.74973,0 +1633474800000,36.696,37.187,36.618,36.806,270823.69,1633478399999,9995660.11723,31340,119533.95,4413460.32503,0 +1633478400000,36.814,36.917,35.894,36.052,372236.20,1633481999999,13548679.73704,36365,151497.34,5516063.36601,0 +1633482000000,36.044,36.054,35.123,35.579,567175.55,1633485599999,20132662.86412,48125,260800.53,9259081.87416,0 +1633485600000,35.579,35.715,35.168,35.410,330598.42,1633489199999,11711025.56142,35125,170542.32,6044417.17872,0 +1633489200000,35.411,35.462,35.005,35.104,307721.34,1633492799999,10826373.04879,31510,141057.10,4964447.23535,0 +1633492800000,35.109,35.137,34.150,34.944,636785.34,1633496399999,22075684.00918,50098,257968.73,8949318.07907,0 +1633496400000,34.942,35.064,34.576,34.828,363681.72,1633499999999,12657174.36235,38088,191389.92,6661686.92740,0 +1633500000000,34.828,35.443,34.689,34.957,346973.80,1633503599999,12192433.22621,36163,155851.50,5473269.82367,0 +1633503600000,34.964,35.081,34.151,34.446,392575.21,1633507199999,13545812.97425,42532,172067.26,5938790.23697,0 +1633507200000,34.448,34.626,32.999,33.630,1063202.79,1633510799999,35760875.31496,91272,443085.74,14907656.16230,0 +1633510800000,33.622,33.971,33.197,33.866,508964.30,1633514399999,17071504.99105,49511,271378.79,9107781.94401,0 +1633514400000,33.866,35.228,33.637,34.331,1185800.99,1633517999999,40868915.74734,84008,624749.34,21529810.76993,0 +1633518000000,34.331,34.852,34.121,34.596,507989.49,1633521599999,17550640.19969,47954,253607.04,8763426.16914,0 +1633521600000,34.595,35.172,34.453,34.584,634603.18,1633525199999,22074798.22320,56448,283246.08,9856082.81485,0 +1633525200000,34.584,36.427,34.506,35.693,1551832.43,1633528799999,55212460.77177,112357,741100.15,26362275.94466,0 +1633528800000,35.694,36.150,35.264,36.075,564122.12,1633532399999,20162159.95674,55842,285565.84,10213363.21222,0 +1633532400000,36.071,36.201,35.722,36.025,454567.59,1633535999999,16355183.15115,47709,205329.05,7390731.77587,0 +1633536000000,36.028,36.766,35.601,36.747,712146.68,1633539599999,25796937.13334,56567,331824.14,12026146.43671,0 +1633539600000,36.741,36.810,36.038,36.534,569451.19,1633543199999,20727221.41359,48259,253733.35,9240708.95146,0 +1633543200000,36.533,36.806,36.031,36.144,374967.24,1633546799999,13674615.76400,35875,161915.84,5907854.84410,0 +1633546800000,36.144,36.732,36.110,36.324,374235.80,1633550399999,13667911.70676,33283,174392.11,6368370.93382,0 +1633550400000,36.328,36.405,35.159,35.222,536166.81,1633553999999,19151388.15537,45984,211160.04,7545515.04961,0 +1633554000000,35.218,35.493,35.000,35.279,289597.67,1633557599999,10187756.90746,24021,149766.42,5270447.48467,0 +1633557600000,35.279,35.623,35.038,35.482,262594.14,1633561199999,9277294.99779,25222,146308.18,5171212.38722,0 +1633561200000,35.491,35.585,35.170,35.192,232212.62,1633564799999,8205810.66734,26232,111180.41,3930145.27765,0 +1633564800000,35.197,35.226,34.130,34.404,540655.45,1633568399999,18695301.53436,50060,225772.57,7807158.08515,0 +1633568400000,34.404,34.544,33.800,34.175,473718.41,1633571999999,16146077.74807,41040,225197.75,7679465.29894,0 +1633572000000,34.174,34.596,34.138,34.269,223240.09,1633575599999,7675657.36711,23928,119559.08,4110918.63130,0 +1633575600000,34.269,34.428,33.876,34.053,239378.27,1633579199999,8165642.12838,26413,112982.65,3855359.55927,0 +1633579200000,34.053,34.915,33.990,34.860,336359.67,1633582799999,11626388.65452,33579,174423.95,6029336.73207,0 +1633582800000,34.854,34.865,34.230,34.736,283981.33,1633586399999,9802040.33415,27856,125806.74,4341955.49229,0 +1633586400000,34.736,34.978,34.391,34.614,252469.26,1633589999999,8767385.30771,24504,117820.94,4093057.68307,0 +1633590000000,34.629,35.697,34.462,35.641,485771.74,1633593599999,17071157.04921,45429,242292.84,8516975.28758,0 +1633593600000,35.641,36.284,35.535,36.081,537583.27,1633597199999,19295822.15868,47965,258014.93,9266875.02781,0 +1633597200000,36.072,36.348,35.204,35.852,619139.89,1633600799999,22138482.38388,55082,295871.11,10582732.71116,0 +1633600800000,35.856,35.937,35.027,35.132,357169.68,1633604399999,12636455.58333,37959,160529.83,5679342.30181,0 +1633604400000,35.132,35.938,34.966,35.904,431305.96,1633607999999,15260816.81895,39850,218045.08,7722579.53879,0 +1633608000000,35.907,36.225,35.252,35.989,596201.60,1633611599999,21362601.20638,50025,297550.59,10664228.07577,0 +1633611600000,35.987,36.429,35.607,36.219,514596.06,1633615199999,18542094.87553,42093,245312.21,8839670.88950,0 +1633615200000,36.217,36.843,35.355,35.565,998120.08,1633618799999,36005185.24433,73993,453737.69,16379236.14468,0 +1633618800000,35.560,37.513,35.422,37.247,1224839.20,1633622399999,45078860.57164,92996,579078.04,21305376.52423,0 +1633622400000,37.252,37.757,36.514,37.361,939038.20,1633625999999,34900717.74290,77860,437081.38,16252343.21326,0 +1633626000000,37.363,37.537,36.812,37.191,536849.40,1633629599999,19958219.75679,47437,249679.99,9284541.50851,0 +1633629600000,37.185,37.370,36.709,36.978,385729.24,1633633199999,14304544.02948,39338,182653.06,6774705.32985,0 +1633633200000,36.976,37.268,36.600,36.772,308765.71,1633636799999,11418738.77603,35618,128862.48,4767292.02552,0 +1633636800000,36.772,37.690,36.765,37.524,448180.18,1633640399999,16706490.49173,43885,227871.02,8495110.46629,0 +1633640400000,37.521,38.049,37.274,37.492,568976.20,1633643999999,21450583.50702,49109,283877.69,10707295.88913,0 +1633644000000,37.494,37.536,36.657,36.969,463166.33,1633647599999,17138423.37682,40879,200849.85,7431089.84233,0 +1633647600000,36.969,37.178,36.236,36.721,489245.25,1633651199999,17938812.62118,38272,219142.07,8040187.54290,0 +1633651200000,36.721,36.746,36.205,36.535,318055.58,1633654799999,11601352.78013,29804,158688.83,5789273.41756,0 +1633654800000,36.538,36.765,36.089,36.407,301953.51,1633658399999,11009009.12499,28192,148872.93,5430072.12361,0 +1633658400000,36.408,36.422,35.700,35.858,338390.43,1633661999999,12179576.73677,34561,145997.85,5257547.32763,0 +1633662000000,35.857,36.055,35.500,36.050,365486.48,1633665599999,13083749.44413,33365,183264.72,6564605.30576,0 +1633665600000,36.050,36.099,35.712,35.813,202145.81,1633669199999,7254438.56628,20502,104040.47,3734485.45531,0 +1633669200000,35.812,36.235,35.552,36.151,241202.50,1633672799999,8666368.64002,21450,119604.07,4298524.24499,0 +1633672800000,36.143,36.235,35.842,36.156,242945.55,1633676399999,8751160.74362,23331,121769.06,4387045.15674,0 +1633676400000,36.160,36.599,35.950,36.422,381427.70,1633679999999,13847183.34278,36507,190327.46,6909963.72481,0 +1633680000000,36.424,36.600,35.976,36.531,509340.84,1633683599999,18448752.75666,37026,246014.35,8912322.04378,0 +1633683600000,36.531,36.563,36.010,36.108,346859.43,1633687199999,12591492.74359,30397,153953.66,5590135.55107,0 +1633687200000,36.108,36.227,35.819,36.058,363718.25,1633690799999,13111307.40639,27787,183048.29,6601565.44312,0 +1633690800000,36.056,36.402,35.959,36.016,275771.99,1633694399999,9977840.61012,28202,133470.21,4830515.66055,0 +1633694400000,36.016,36.145,35.190,35.981,562878.31,1633697999999,20114453.84863,48245,262952.09,9402063.01333,0 +1633698000000,35.982,36.958,35.600,36.402,653057.82,1633701599999,23647793.48266,52410,297485.02,10768687.22296,0 +1633701600000,36.396,36.885,36.168,36.198,550388.42,1633705199999,20081158.64651,43470,241985.05,8830286.39171,0 +1633705200000,36.201,36.620,35.854,36.167,357341.48,1633708799999,12937806.97607,33543,161627.53,5853332.54635,0 +1633708800000,36.176,36.238,35.827,36.137,255912.73,1633712399999,9230864.08829,25958,125496.19,4527894.20149,0 +1633712400000,36.136,36.221,35.850,36.064,179739.99,1633715999999,6474702.01267,22046,85268.89,3072311.23972,0 +1633716000000,36.063,36.634,35.966,36.374,243761.49,1633719599999,8843343.44803,25082,119568.99,4339451.92019,0 +1633719600000,36.372,36.620,35.823,36.064,234775.82,1633723199999,8502104.48151,23966,97938.49,3549453.21113,0 +1633723200000,36.065,36.070,35.301,35.451,340589.47,1633726799999,12164976.79043,29536,152395.86,5443395.23457,0 +1633726800000,35.451,35.559,35.227,35.398,217028.01,1633730399999,7676103.46884,21513,99955.78,3536951.22333,0 +1633730400000,35.398,35.664,35.272,35.548,163505.18,1633733999999,5806813.20002,17696,74719.83,2653613.48976,0 +1633734000000,35.545,35.548,34.810,35.062,307766.68,1633737599999,10804016.00671,31308,112937.58,3966619.69217,0 +1633737600000,35.062,35.200,34.612,35.197,354936.16,1633741199999,12397379.28879,36763,157693.60,5510994.25729,0 +1633741200000,35.198,35.267,34.823,34.968,216000.78,1633744799999,7569849.97909,22515,104330.54,3657021.78656,0 +1633744800000,34.967,35.391,34.728,35.270,218940.52,1633748399999,7680929.20395,25111,98402.42,3454419.47278,0 +1633748400000,35.270,35.511,35.138,35.452,190039.02,1633751999999,6719152.48200,22553,96508.19,3413196.95332,0 +1633752000000,35.453,35.607,35.319,35.499,144512.27,1633755599999,5123648.61804,13240,75075.46,2662297.22975,0 +1633755600000,35.499,35.641,35.224,35.376,147544.76,1633759199999,5225144.69372,16134,61504.92,2179141.99844,0 +1633759200000,35.376,35.741,35.363,35.579,222043.73,1633762799999,7894991.96275,21402,120343.45,4279018.61475,0 +1633762800000,35.580,35.636,35.351,35.479,151839.45,1633766399999,5382548.32061,18876,76617.75,2716180.96978,0 +1633766400000,35.482,35.490,35.030,35.243,197636.17,1633769999999,6962242.84521,17256,92165.53,3246794.03141,0 +1633770000000,35.249,35.499,35.155,35.419,161104.93,1633773599999,5689033.27624,14564,73201.00,2584729.45256,0 +1633773600000,35.420,36.000,35.319,35.926,333671.53,1633777199999,11875597.57277,26781,173483.81,6174526.97887,0 +1633777200000,35.925,35.992,35.519,35.949,375838.69,1633780799999,13438811.91679,31759,178401.81,6380041.46190,0 +1633780800000,35.961,36.150,35.878,36.046,338288.67,1633784399999,12188572.37184,27878,143054.25,5154488.87351,0 +1633784400000,36.044,36.140,35.805,36.016,264843.48,1633787999999,9535426.05356,22643,123050.78,4431164.16569,0 +1633788000000,36.021,36.097,35.500,35.691,306275.75,1633791599999,10981837.41185,25006,138396.62,4964388.70708,0 +1633791600000,35.691,35.749,35.400,35.449,250240.51,1633795199999,8881825.77315,21374,116728.51,4143068.32736,0 +1633795200000,35.449,35.575,35.151,35.371,282952.14,1633798799999,10008932.77281,24601,142904.58,5056906.01366,0 +1633798800000,35.369,35.560,35.161,35.224,257647.71,1633802399999,9108642.80625,23783,110830.81,3919543.04788,0 +1633802400000,35.223,35.318,35.079,35.315,180446.49,1633805999999,6350415.22238,14639,85253.46,3000970.55556,0 +1633806000000,35.316,35.381,35.000,35.088,196815.28,1633809599999,6913816.11327,16426,94335.00,3314588.77490,0 +1633809600000,35.085,35.299,34.826,35.263,190908.87,1633813199999,6687139.75887,17064,78767.80,2760723.31435,0 +1633813200000,35.263,35.386,35.075,35.280,101090.43,1633816799999,3562079.81625,14049,50851.44,1791688.84071,0 +1633816800000,35.278,35.362,35.125,35.342,96302.42,1633820399999,3392886.56217,13842,47763.42,1682960.74916,0 +1633820400000,35.341,35.490,35.120,35.216,155693.30,1633823999999,5494213.19680,13864,71857.88,2536859.02261,0 +1633824000000,35.222,35.238,34.337,34.556,435820.44,1633827599999,15156658.14289,28449,174010.24,6057903.40197,0 +1633827600000,34.556,34.647,34.027,34.205,431097.01,1633831199999,14769923.93313,37328,193543.61,6631615.27422,0 +1633831200000,34.202,34.267,33.900,34.221,324017.56,1633834799999,11064060.51721,26684,151373.01,5171508.03464,0 +1633834800000,34.218,34.620,34.178,34.551,245957.94,1633838399999,8453665.23265,22060,124461.66,4278943.28600,0 +1633838400000,34.540,34.779,34.359,34.734,207585.81,1633841999999,7181645.56588,20039,96124.40,3325871.82197,0 +1633842000000,34.743,34.853,34.588,34.728,188162.28,1633845599999,6530147.63193,17652,83592.09,2901203.34998,0 +1633845600000,34.729,35.063,34.706,34.928,236041.93,1633849199999,8236475.34828,25626,110877.63,3869596.88361,0 +1633849200000,34.929,34.951,34.630,34.697,189089.82,1633852799999,6573982.95698,20567,78089.39,2714837.08056,0 +1633852800000,34.697,34.828,34.540,34.813,190568.38,1633856399999,6607520.31810,25055,81066.22,2811396.17265,0 +1633856400000,34.814,34.864,34.260,34.526,265505.39,1633859999999,9154768.56919,29355,116481.38,4015554.65362,0 +1633860000000,34.525,34.545,34.286,34.442,133924.18,1633863599999,4610009.18436,16520,63261.18,2177814.29049,0 +1633863600000,34.443,34.509,33.956,34.321,380674.22,1633867199999,13014640.77229,28394,171956.40,5880418.16566,0 +1633867200000,34.322,34.433,33.931,34.384,256249.08,1633870799999,8753261.25691,23579,112515.52,3845099.09638,0 +1633870800000,34.383,34.548,34.070,34.197,257062.93,1633874399999,8829541.03885,20685,120682.57,4146597.32950,0 +1633874400000,34.197,34.700,34.182,34.390,234775.50,1633877999999,8096911.71279,22538,105807.98,3648418.95768,0 +1633878000000,34.390,34.919,34.176,34.793,280412.96,1633881599999,9690338.56927,28861,134053.63,4632957.78076,0 +1633881600000,34.795,34.854,34.127,34.234,245954.15,1633885199999,8456899.49039,21919,109708.19,3772848.65910,0 +1633885200000,34.235,34.254,33.500,33.865,446504.80,1633888799999,15120335.18140,32572,172000.04,5827020.31727,0 +1633888800000,33.867,33.966,33.673,33.926,147572.40,1633892399999,4989880.34701,14811,71481.70,2417687.14341,0 +1633892400000,33.927,34.050,33.801,33.831,131846.95,1633895999999,4475365.82508,11942,64878.30,2202328.49612,0 +1633896000000,33.831,33.914,33.192,33.299,555097.28,1633899599999,18569859.26478,43649,250982.88,8396952.37789,0 +1633899600000,33.298,33.300,32.100,32.712,1038797.69,1633903199999,33882771.22634,65455,446884.51,14574532.68284,0 +1633903200000,32.711,32.910,32.300,32.855,342354.97,1633906799999,11141562.27597,29155,180947.72,5889757.60084,0 +1633906800000,32.861,32.969,32.100,32.412,280391.76,1633910399999,9119677.15954,26344,140222.46,4563057.92442,0 +1633910400000,32.413,32.835,31.779,32.745,551290.86,1633913999999,17817928.13539,44673,239481.43,7749188.73639,0 +1633914000000,32.753,33.080,32.603,32.822,290725.94,1633917599999,9548663.80769,24254,143600.35,4717838.80524,0 +1633917600000,32.823,32.979,32.733,32.972,189403.75,1633921199999,6223093.42635,16543,82751.71,2719420.79702,0 +1633921200000,32.972,33.244,32.735,33.220,300731.22,1633924799999,9918637.22441,22095,160628.95,5298901.05387,0 +1633924800000,33.232,33.583,33.176,33.397,297341.63,1633928399999,9919398.17393,24207,133886.17,4467718.02213,0 +1633928400000,33.396,33.503,33.072,33.241,208075.70,1633931999999,6916220.76737,19984,91514.39,3042599.53589,0 +1633932000000,33.239,33.369,33.178,33.283,160014.55,1633935599999,5324310.78790,16427,77840.57,2590062.72157,0 +1633935600000,33.287,33.772,33.274,33.670,263354.88,1633939199999,8827839.85074,22823,131702.72,4414292.82541,0 +1633939200000,33.670,34.427,33.645,34.221,549037.01,1633942799999,18717874.15729,41107,279391.85,9524958.16048,0 +1633942800000,34.221,34.282,33.700,33.765,304277.11,1633946399999,10329229.72106,21738,124525.70,4228459.57592,0 +1633946400000,33.765,33.875,33.203,33.282,287734.67,1633949999999,9665036.06609,21773,133962.80,4501827.84399,0 +1633950000000,33.290,33.474,32.842,33.167,397143.89,1633953599999,13174252.36317,28246,191482.59,6354046.47202,0 +1633953600000,33.167,33.429,33.001,33.323,213787.66,1633957199999,7104471.38787,16001,101272.96,3365926.24050,0 +1633957200000,33.325,33.518,33.002,33.152,305228.29,1633960799999,10140808.64644,22877,159186.56,5289962.62298,0 +1633960800000,33.152,33.171,32.625,32.806,460840.11,1633964399999,15131690.77887,27910,195192.96,6410487.88211,0 +1633964400000,32.815,32.833,32.387,32.689,339300.10,1633967999999,11072103.52432,21690,145135.85,4740208.51911,0 +1633968000000,32.681,32.816,32.326,32.423,295421.25,1633971599999,9615757.46127,20230,118936.04,3871263.77600,0 +1633971600000,32.423,32.548,32.100,32.199,261047.58,1633975199999,8439477.78170,19948,118832.30,3842523.05413,0 +1633975200000,32.200,32.275,31.609,31.689,531312.09,1633978799999,16943972.29732,32848,214929.72,6855958.94115,0 +1633978800000,31.688,32.017,31.330,31.369,407725.46,1633982399999,12917730.84023,29560,189702.94,6017734.77796,0 +1633982400000,31.369,31.571,31.084,31.247,565870.44,1633985999999,17717383.03805,32649,279164.21,8746169.98919,0 +1633986000000,31.249,31.723,31.020,31.679,353836.36,1633989599999,11110634.87151,22894,176691.37,5551257.02196,0 +1633989600000,31.684,32.067,31.599,31.865,310178.30,1633993199999,9887661.05178,21288,151490.69,4827809.68206,0 +1633993200000,31.866,32.208,31.674,32.020,211657.11,1633996799999,6752951.24669,19569,104062.65,3320725.89536,0 +1633996800000,32.026,32.466,31.268,32.185,763840.59,1634000399999,24374906.81168,54629,363955.70,11618233.20529,0 +1634000400000,32.185,32.299,31.510,31.971,384428.56,1634003999999,12303831.05352,33186,163461.00,5231167.38297,0 +1634004000000,31.971,32.081,31.175,31.314,425080.87,1634007599999,13405155.97330,34536,177739.26,5607978.79117,0 +1634007600000,31.311,31.396,30.660,31.028,518671.53,1634011199999,16062325.34954,41100,215864.23,6686682.03028,0 +1634011200000,31.024,31.609,30.812,31.503,257175.83,1634014799999,8045703.28564,24661,129163.53,4039973.80466,0 +1634014800000,31.501,31.560,30.760,31.470,332088.96,1634018399999,10356889.32946,34088,154845.46,4830385.23935,0 +1634018400000,31.471,31.520,30.944,31.016,273076.24,1634021999999,8544314.25684,22483,135415.46,4238265.69561,0 +1634022000000,31.017,31.329,30.859,31.082,265247.60,1634025599999,8244469.97792,23481,134064.63,4166531.28883,0 +1634025600000,31.082,31.500,30.910,31.182,281148.37,1634029199999,8794046.03805,26212,137633.34,4304330.34976,0 +1634029200000,31.181,31.273,30.181,30.396,546268.30,1634032799999,16789590.45788,43066,243460.22,7490214.89883,0 +1634032800000,30.394,30.574,30.000,30.520,570560.50,1634036399999,17271846.90638,41135,272668.97,8259487.32352,0 +1634036400000,30.517,30.826,30.360,30.694,292517.10,1634039999999,8959910.06745,25316,144720.03,4432488.63769,0 +1634040000000,30.691,30.793,29.920,30.153,487339.43,1634043599999,14751805.44883,29332,222384.05,6733497.92522,0 +1634043600000,30.155,31.950,30.142,31.822,880233.85,1634047199999,27394116.62606,53804,441341.61,13735482.40140,0 +1634047200000,31.812,32.700,31.600,32.314,1098131.09,1634050799999,35367493.89534,69733,544088.14,17525130.06639,0 +1634050800000,32.326,34.336,31.784,33.555,2795351.04,1634054399999,93627836.56794,156451,1378265.26,46178630.07462,0 +1634054400000,33.555,34.028,33.202,33.710,1278921.18,1634057999999,43033168.09225,72862,628586.79,21161400.49408,0 +1634058000000,33.708,33.825,32.808,33.043,984794.86,1634061599999,32710202.11409,56254,426892.33,14177189.54076,0 +1634061600000,33.052,33.265,32.840,33.034,406022.43,1634065199999,13426686.13164,26448,218661.49,7232742.85805,0 +1634065200000,33.034,33.499,32.729,32.868,590997.56,1634068799999,19563746.62022,34112,290253.76,9615724.84141,0 +1634068800000,32.873,33.700,32.564,33.146,900349.02,1634072399999,29856120.80910,53896,443005.07,14693116.96788,0 +1634072400000,33.144,33.700,33.025,33.488,355728.65,1634075999999,11848004.53781,23517,171394.27,5708744.94425,0 +1634076000000,33.488,33.981,33.300,33.519,519893.52,1634079599999,17501743.11843,30800,266654.20,8976295.58018,0 +1634079600000,33.518,33.524,33.098,33.495,401764.83,1634083199999,13385856.39681,23098,183122.89,6102958.12490,0 +1634083200000,33.493,34.838,33.318,34.682,923138.54,1634086799999,31612458.78266,57360,449010.54,15377285.57195,0 +1634086800000,34.680,34.800,34.216,34.407,436363.01,1634090399999,15019433.65197,30510,203054.20,6989126.05608,0 +1634090400000,34.402,34.538,33.908,33.999,385660.05,1634093999999,13166212.35917,29203,160279.41,5474593.35043,0 +1634094000000,34.003,34.095,33.618,33.806,281994.97,1634097599999,9540055.45440,22777,131664.52,4454554.97317,0 +1634097600000,33.807,33.927,33.449,33.685,300332.09,1634101199999,10125753.43446,22932,132538.90,4468882.83909,0 +1634101200000,33.683,33.871,32.601,32.611,771734.62,1634104799999,25540434.69674,49064,331916.78,10985460.90494,0 +1634104800000,32.611,33.181,32.430,33.074,559823.60,1634108399999,18390175.88095,35392,271345.84,8920946.55333,0 +1634108400000,33.074,33.255,32.502,32.556,449592.86,1634111999999,14763031.71735,31060,210707.60,6920956.96979,0 +1634112000000,32.556,33.240,32.533,32.582,554370.53,1634115599999,18226194.18651,34673,267550.46,8796859.70856,0 +1634115600000,32.582,32.745,32.264,32.684,466569.02,1634119199999,15183359.62841,31034,222140.55,7231687.54246,0 +1634119200000,32.684,32.786,32.250,32.416,349988.11,1634122799999,11383224.59210,22970,160787.03,5231413.71750,0 +1634122800000,32.418,32.726,32.351,32.638,299042.89,1634126399999,9737211.35469,19398,143499.95,4672966.54473,0 +1634126400000,32.630,32.810,32.369,32.680,362465.09,1634129999999,11818396.67082,21072,177006.39,5772872.25013,0 +1634130000000,32.679,32.871,32.330,32.500,412457.60,1634133599999,13453258.60242,22733,223417.78,7290690.24393,0 +1634133600000,32.499,32.700,32.060,32.455,643916.35,1634137199999,20836258.35385,36803,285903.61,9252292.37361,0 +1634137200000,32.450,32.720,32.373,32.488,319496.82,1634140799999,10403205.86199,21020,152096.18,4952385.10256,0 +1634140800000,32.491,32.686,32.404,32.539,356839.01,1634144399999,11614897.13399,23665,170759.76,5558097.46178,0 +1634144400000,32.540,33.335,31.678,31.741,1139651.44,1634147999999,37101151.73645,67894,515668.80,16822109.69943,0 +1634148000000,31.742,32.407,31.693,32.144,777917.03,1634151599999,24982257.94055,43820,405469.11,13022673.09239,0 +1634151600000,32.151,32.770,32.089,32.675,447131.34,1634155199999,14529590.85391,27837,206021.14,6695271.34488,0 +1634155200000,32.673,33.994,32.535,33.881,767927.90,1634158799999,25523108.47042,49750,379916.20,12621840.94262,0 +1634158800000,33.871,34.750,33.285,33.718,1081049.79,1634162399999,36664698.65244,69105,521885.26,17704661.65317,0 +1634162400000,33.716,34.591,33.611,34.353,620428.48,1634165999999,21227846.04089,48724,328925.03,11254584.88492,0 +1634166000000,34.340,34.963,34.327,34.548,604660.80,1634169599999,20926553.18777,41359,282146.06,9765910.08774,0 +1634169600000,34.547,35.067,34.218,34.365,678051.04,1634173199999,23454016.42419,43373,307396.30,10640076.63258,0 +1634173200000,34.364,34.881,34.159,34.637,517766.69,1634176799999,17856826.23701,36208,249454.75,8605126.02163,0 +1634176800000,34.646,34.771,34.322,34.385,304716.52,1634180399999,10509253.91420,23764,147479.61,5086799.26736,0 +1634180400000,34.385,34.594,34.050,34.120,273231.49,1634183999999,9370804.92808,20062,115242.61,3954421.10811,0 +1634184000000,34.121,34.435,34.076,34.240,233421.16,1634187599999,7993397.08773,20564,117284.35,4016425.39757,0 +1634187600000,34.239,34.479,34.168,34.297,220314.10,1634191199999,7561544.57663,19801,115351.42,3959053.28496,0 +1634191200000,34.295,34.437,34.098,34.243,285017.49,1634194799999,9773820.77890,22866,134413.57,4609950.39003,0 +1634194800000,34.249,34.349,34.040,34.290,225804.15,1634198399999,7726228.55394,20844,116586.21,3989646.43230,0 +1634198400000,34.290,34.893,34.289,34.721,439297.53,1634201999999,15223383.35311,31767,220542.93,7641938.79707,0 +1634202000000,34.719,35.032,34.350,35.022,396804.19,1634205599999,13739604.11153,28465,191943.79,6651200.71817,0 +1634205600000,35.022,35.761,34.909,35.494,883786.22,1634209199999,31302836.45751,59661,421130.26,14914520.50751,0 +1634209200000,35.490,35.536,35.100,35.186,520723.27,1634212799999,18391842.95580,31161,241323.16,8526410.19114,0 +1634212800000,35.182,35.599,34.802,34.911,550939.11,1634216399999,19366251.71147,34036,242926.88,8545754.37879,0 +1634216400000,34.912,35.100,34.701,34.779,456309.94,1634219999999,15916616.16580,26547,212132.43,7402071.84362,0 +1634220000000,34.780,35.441,34.727,35.249,484349.77,1634223599999,16956720.32230,28951,246565.07,8634370.99172,0 +1634223600000,35.248,35.317,34.567,34.963,545132.84,1634227199999,19046117.12061,33514,239196.31,8358855.57473,0 +1634227200000,34.965,35.047,34.150,34.283,518080.40,1634230799999,17900974.50664,31498,236627.22,8182338.33328,0 +1634230800000,34.295,34.549,34.211,34.418,190557.42,1634234399999,6559642.98537,14229,90756.19,3123587.14866,0 +1634234400000,34.423,34.473,33.819,34.150,496469.34,1634237999999,16930243.02165,30379,221692.13,7561523.49347,0 +1634238000000,34.153,34.300,33.624,34.007,390334.29,1634241599999,13232057.59567,25146,183636.24,6228169.05046,0 +1634241600000,34.009,34.025,33.552,33.712,254601.40,1634245199999,8589390.24621,17515,115682.67,3902613.34272,0 +1634245200000,33.712,34.112,33.705,33.993,230456.13,1634248799999,7825348.38953,15588,122561.38,4161674.45649,0 +1634248800000,33.993,34.030,33.750,33.935,322606.64,1634252399999,10934579.87791,16729,165115.90,5597397.22578,0 +1634252400000,33.934,33.990,33.504,33.864,269186.52,1634255999999,9082398.93371,17690,126758.42,4277429.88671,0 +1634256000000,33.864,33.967,33.211,33.370,317653.31,1634259599999,10643717.75201,22115,134347.71,4504841.95729,0 +1634259600000,33.374,33.571,33.040,33.394,233664.20,1634263199999,7777688.87447,18375,105904.77,3527038.72561,0 +1634263200000,33.395,33.850,33.220,33.802,425402.00,1634266799999,14309144.60609,27373,199932.95,6725288.13068,0 +1634266800000,33.801,34.086,33.714,33.925,363760.83,1634270399999,12321067.32293,21376,183992.72,6233847.62544,0 +1634270400000,33.930,33.969,33.442,33.733,325256.65,1634273999999,10948777.85019,20833,153739.16,5176479.29399,0 +1634274000000,33.734,34.061,33.629,34.055,340718.00,1634277599999,11528680.89563,24549,168116.76,5689007.84434,0 +1634277600000,34.050,34.187,33.760,33.915,294948.67,1634281199999,10019934.08141,22875,140687.16,4780072.55343,0 +1634281200000,33.906,34.053,33.800,33.969,269480.32,1634284799999,9143140.99827,19456,137733.53,4673579.71033,0 +1634284800000,33.978,34.067,32.536,32.690,709093.32,1634288399999,23478887.76427,44335,290034.72,9603172.14997,0 +1634288400000,32.688,32.832,32.202,32.725,403144.73,1634291999999,13138942.74482,25405,181131.08,5907741.79342,0 +1634292000000,32.719,32.910,32.464,32.873,317676.22,1634295599999,10378243.61231,17617,163548.10,5345126.25421,0 +1634295600000,32.872,33.361,32.746,33.147,257084.16,1634299199999,8502664.56759,17972,119978.35,3968745.94154,0 +1634299200000,33.143,33.349,32.930,32.982,238530.96,1634302799999,7893126.07178,16710,107545.07,3560366.20645,0 +1634302800000,32.981,33.148,32.683,32.801,311596.11,1634306399999,10252514.13712,18600,152227.48,5009634.95061,0 +1634306400000,32.801,33.100,32.655,33.011,268711.68,1634309999999,8839087.86353,20525,132759.06,4367778.79069,0 +1634310000000,33.009,33.359,32.877,32.988,289820.80,1634313599999,9587116.39290,20549,135603.37,4486332.46462,0 +1634313600000,32.985,33.363,32.744,33.148,471665.71,1634317199999,15593069.23268,26764,228270.44,7547732.76831,0 +1634317200000,33.151,33.461,33.053,33.175,373395.95,1634320799999,12415231.81742,23642,180609.70,6006522.42706,0 +1634320800000,33.179,33.534,33.178,33.431,317876.01,1634324399999,10610758.49717,20306,159167.82,5313310.31820,0 +1634324400000,33.431,33.764,33.358,33.627,298484.53,1634327999999,10022607.41651,19714,149445.18,5018834.52007,0 +1634328000000,33.627,33.743,33.426,33.556,494704.69,1634331599999,16600163.19432,27820,225879.46,7581122.69097,0 +1634331600000,33.557,33.611,32.900,32.967,249449.50,1634335199999,8285704.09287,18827,97639.95,3243528.30991,0 +1634335200000,32.967,33.184,32.947,32.975,140827.04,1634338799999,4654906.96202,13922,71075.71,2349660.96692,0 +1634338800000,32.976,33.194,32.963,33.113,181137.25,1634342399999,5992664.38066,12817,90693.71,3001053.19339,0 +1634342400000,33.121,33.698,33.060,33.615,263639.16,1634345999999,8813840.80641,19206,134209.12,4486903.26661,0 +1634346000000,33.609,33.841,33.234,33.507,264618.88,1634349599999,8878347.90296,17886,115462.24,3874525.78217,0 +1634349600000,33.507,33.836,33.304,33.705,203845.47,1634353199999,6847542.00263,14707,101458.93,3407998.45794,0 +1634353200000,33.704,33.704,33.112,33.207,193936.16,1634356799999,6483453.73973,14281,83044.02,2776930.87632,0 +1634356800000,33.205,33.330,33.020,33.069,253062.12,1634360399999,8389370.32833,17226,124464.04,4127951.46979,0 +1634360400000,33.066,33.318,32.931,33.256,228419.17,1634363999999,7575193.19965,17050,115706.16,3838081.41801,0 +1634364000000,33.256,33.454,33.136,33.328,207604.00,1634367599999,6918237.27515,16157,92123.91,3070606.61420,0 +1634367600000,33.326,33.389,33.086,33.346,167457.19,1634371199999,5566858.26156,14952,74955.56,2492470.28288,0 +1634371200000,33.345,33.820,33.235,33.695,300655.35,1634374799999,10096828.86125,22204,144428.49,4850093.93356,0 +1634374800000,33.694,33.874,33.661,33.798,233339.43,1634378399999,7881149.78397,16757,113769.89,3842769.65535,0 +1634378400000,33.805,34.509,33.672,34.482,512543.56,1634381999999,17490457.86260,32061,264901.02,9041874.09518,0 +1634382000000,34.482,34.676,34.174,34.343,356617.96,1634385599999,12254120.38841,25414,152800.24,5253241.78614,0 +1634385600000,34.342,34.573,33.400,33.407,606907.20,1634389199999,20604609.91658,35787,242916.63,8256009.49682,0 +1634389200000,33.411,34.016,33.327,33.986,363063.13,1634392799999,12245398.19849,22660,169668.32,5723510.33105,0 +1634392800000,33.987,34.200,33.709,33.858,282316.61,1634396399999,9583752.18456,17908,134087.00,4552391.27056,0 +1634396400000,33.854,34.660,33.666,34.409,445608.77,1634399999999,15236424.00858,28861,219831.48,7521150.40688,0 +1634400000000,34.414,34.459,33.856,34.003,300973.72,1634403599999,10261810.66227,18972,136661.83,4661020.86167,0 +1634403600000,34.004,34.004,33.521,33.627,337849.59,1634407199999,11373462.61121,21059,160022.92,5387445.17214,0 +1634407200000,33.627,33.640,33.320,33.527,301670.29,1634410799999,10095963.61792,16390,137872.75,4615479.88584,0 +1634410800000,33.524,33.554,33.245,33.297,156415.29,1634414399999,5226534.60119,12170,74220.49,2481137.51621,0 +1634414400000,33.296,33.415,33.020,33.271,224304.71,1634417999999,7445688.95801,16799,97653.78,3242230.20202,0 +1634418000000,33.278,33.317,32.968,33.040,123995.20,1634421599999,4112866.83554,9847,56710.81,1882283.56524,0 +1634421600000,33.039,33.313,32.916,33.250,168601.87,1634425199999,5577911.70778,13671,80387.47,2660219.15941,0 +1634425200000,33.249,33.366,33.099,33.157,103057.05,1634428799999,3425445.50066,9914,51784.26,1721268.92073,0 +1634428800000,33.156,33.252,32.564,33.174,399076.99,1634432399999,13130816.65942,25491,175543.58,5779447.28499,0 +1634432400000,33.173,33.499,33.136,33.424,194657.23,1634435999999,6489334.88477,17759,102025.43,3401314.36427,0 +1634436000000,33.421,33.449,33.184,33.246,98773.35,1634439599999,3290169.04051,12250,47433.56,1580261.06251,0 +1634439600000,33.236,33.430,33.209,33.400,112069.00,1634443199999,3736198.41440,13047,55720.62,1857748.43915,0 +1634443200000,33.400,33.565,33.272,33.366,130094.78,1634446799999,4350377.84790,12441,62238.28,2081865.92760,0 +1634446800000,33.365,33.796,33.358,33.580,259224.57,1634450399999,8715924.89225,19036,121726.39,4092991.15286,0 +1634450400000,33.580,33.726,33.434,33.448,157511.38,1634453999999,5288402.95689,12571,69415.91,2331227.78890,0 +1634454000000,33.448,33.700,33.400,33.580,177587.19,1634457599999,5956273.60095,13401,77242.35,2590737.24229,0 +1634457600000,33.580,34.329,33.567,33.878,475349.51,1634461199999,16164386.17183,34469,227476.60,7734047.05342,0 +1634461200000,33.877,33.911,33.530,33.637,247588.47,1634464799999,8357740.42964,18036,99945.00,3374687.46559,0 +1634464800000,33.636,33.800,33.500,33.666,206423.41,1634468399999,6946600.67318,14783,91646.81,3085200.55388,0 +1634468400000,33.667,33.874,33.368,33.374,172281.55,1634471999999,5790382.75281,11282,69024.97,2320937.68995,0 +1634472000000,33.374,33.437,33.050,33.237,230060.17,1634475599999,7642033.95993,15310,113284.92,3763177.77931,0 +1634475600000,33.236,33.340,33.090,33.298,176747.34,1634479199999,5872121.59101,11631,81767.46,2717835.87523,0 +1634479200000,33.299,33.320,33.015,33.203,123189.33,1634482799999,4083544.84702,9785,57538.92,1907629.00605,0 +1634482800000,33.204,33.253,32.700,32.873,258934.40,1634486399999,8518380.87318,18848,117588.33,3868226.55857,0 +1634486400000,32.870,33.001,32.797,32.830,125311.10,1634489999999,4119547.40944,10266,57509.74,1890729.80418,0 +1634490000000,32.832,33.000,32.746,32.932,117521.95,1634493599999,3864642.90576,8214,57768.21,1899915.06403,0 +1634493600000,32.930,33.111,32.856,32.974,88577.00,1634497199999,2920837.15093,8015,40879.46,1348192.11928,0 +1634497200000,32.973,33.019,32.293,32.430,280568.38,1634500799999,9128684.34682,18986,93026.62,3029137.54711,0 +1634500800000,32.428,32.429,31.104,31.460,892986.52,1634504399999,28281203.18414,55407,380161.10,12037367.39108,0 +1634504400000,31.458,32.000,31.345,32.000,295679.25,1634507999999,9357210.66429,21733,166386.03,5265984.47057,0 +1634508000000,31.995,32.336,31.961,32.152,324684.44,1634511599999,10441094.16831,20022,157749.51,5072942.39131,0 +1634511600000,32.150,32.477,32.086,32.472,191368.49,1634515199999,6180858.41927,14104,97578.99,3151558.40454,0 +1634515200000,32.475,32.667,32.170,32.562,260814.96,1634518799999,8460316.99146,17198,121517.01,3943444.56966,0 +1634518800000,32.560,32.699,32.447,32.514,198013.12,1634522399999,6456424.81474,11691,99650.14,3249725.11812,0 +1634522400000,32.512,32.636,32.340,32.401,132627.23,1634525999999,4304941.94621,11578,60564.05,1966189.15888,0 +1634526000000,32.394,32.481,32.026,32.221,127171.90,1634529599999,4103893.75455,10989,45117.82,1457019.14144,0 +1634529600000,32.224,32.245,32.005,32.189,142366.28,1634533199999,4573077.66808,11477,67848.94,2179612.86193,0 +1634533200000,32.189,32.387,32.179,32.343,117670.87,1634536799999,3799495.34404,10137,64366.63,2078506.98210,0 +1634536800000,32.348,32.481,31.856,32.159,261842.74,1634540399999,8414009.99383,16773,115758.63,3721147.52581,0 +1634540400000,32.160,32.370,31.951,31.993,217471.56,1634543999999,7005231.78999,17941,100321.46,3232076.58442,0 +1634544000000,31.992,32.263,31.900,32.070,220610.99,1634547599999,7079726.64932,17638,100326.01,3220846.74883,0 +1634547600000,32.069,32.171,31.500,31.796,348442.67,1634551199999,11117143.16833,22840,148289.06,4732048.87330,0 +1634551200000,31.786,31.905,31.439,31.758,296278.47,1634554799999,9391789.33379,24407,138335.19,4386169.97247,0 +1634554800000,31.755,31.801,31.258,31.473,296025.11,1634558399999,9330496.24499,20900,137793.25,4344512.35034,0 +1634558400000,31.477,31.669,31.222,31.503,294849.08,1634561999999,9274424.14932,18564,142355.91,4478843.09554,0 +1634562000000,31.504,32.054,31.077,32.009,428278.93,1634565599999,13527472.74234,28899,197432.14,6239809.20662,0 +1634565600000,32.009,32.103,31.633,31.842,264670.83,1634569199999,8443800.60581,16067,128354.39,4095394.48748,0 +1634569200000,31.844,31.893,31.469,31.694,182892.43,1634572799999,5786729.95153,12583,88690.22,2806041.55560,0 +1634572800000,31.687,31.806,31.235,31.418,230501.06,1634576399999,7262650.19224,15957,106618.86,3361229.47885,0 +1634576400000,31.417,31.666,31.311,31.471,130726.77,1634579999999,4119516.16260,10118,68554.11,2160009.47575,0 +1634580000000,31.472,31.648,31.410,31.560,105876.90,1634583599999,3337575.81128,8028,52212.74,1645934.45259,0 +1634583600000,31.567,31.862,31.276,31.778,203131.51,1634587199999,6414395.94795,14244,104758.41,3308269.38308,0 +1634587200000,31.777,32.392,31.619,32.055,317668.23,1634590799999,10192218.71489,22946,163044.01,5230260.69155,0 +1634590800000,32.060,32.160,31.906,31.945,135531.89,1634594399999,4338096.57726,12051,65403.08,2093439.14850,0 +1634594400000,31.944,31.970,31.629,31.867,178113.24,1634597999999,5657073.99903,12311,85754.52,2723303.71322,0 +1634598000000,31.866,31.946,31.769,31.891,124112.36,1634601599999,3955313.51327,8592,58527.11,1865403.51608,0 +1634601600000,31.890,31.905,31.469,31.523,220301.02,1634605199999,6973665.52362,16295,98945.35,3132348.41388,0 +1634605200000,31.526,32.181,31.513,32.045,233349.62,1634608799999,7443911.21038,18106,129036.85,4117365.57341,0 +1634608800000,32.053,32.178,31.964,31.972,148853.67,1634612399999,4774488.14329,12140,67942.57,2180206.24424,0 +1634612400000,31.974,32.381,31.861,32.268,234841.14,1634615999999,7549776.58208,18177,119406.74,3839871.18800,0 +1634616000000,32.264,32.304,31.931,31.949,166219.68,1634619599999,5334547.19997,13622,76741.57,2462820.56260,0 +1634619600000,31.955,32.141,31.841,31.997,145807.58,1634623199999,4665024.05562,10678,70826.06,2266459.81152,0 +1634623200000,31.993,32.093,31.662,31.745,232867.72,1634626799999,7418743.14300,13608,108466.96,3457426.68999,0 +1634626800000,31.747,31.954,31.626,31.938,135822.80,1634630399999,4314820.03186,10730,71189.45,2261900.75121,0 +1634630400000,31.936,32.114,31.609,32.093,233828.78,1634633999999,7445323.44555,15029,101949.38,3246672.99049,0 +1634634000000,32.085,33.008,31.898,32.886,588205.00,1634637599999,19092016.51018,34062,280704.50,9113383.55686,0 +1634637600000,32.885,33.921,32.816,33.660,1439599.12,1634641199999,48105900.00345,81298,699483.24,23364708.08068,0 +1634641200000,33.662,34.378,33.420,33.976,1419504.44,1634644799999,48278366.18436,76605,652181.77,22179220.19121,0 +1634644800000,33.983,34.215,33.480,33.741,994611.62,1634648399999,33617083.45404,50040,491915.65,16631853.76545,0 +1634648400000,33.740,33.795,33.213,33.574,1038879.82,1634651999999,34796025.13531,51475,525257.78,17597095.03585,0 +1634652000000,33.571,34.679,33.230,34.340,1567932.86,1634655599999,53267704.41805,82230,779560.71,26491014.85631,0 +1634655600000,34.333,34.937,34.141,34.149,1841303.74,1634659199999,63665323.14220,87758,882251.05,30516760.17746,0 +1634659200000,34.149,34.800,33.550,33.694,1727587.81,1634662799999,58864100.01228,78775,855818.20,29162979.66414,0 +1634662800000,33.700,34.091,33.575,33.892,496321.61,1634666399999,16805121.87106,33310,241097.11,8164883.26944,0 +1634666400000,33.892,34.298,33.755,33.827,515532.89,1634669999999,17531440.50522,32404,253863.91,8636827.75845,0 +1634670000000,33.826,34.221,33.676,34.120,500855.26,1634673599999,16996540.72332,29903,247959.44,8416235.66707,0 +1634673600000,34.119,34.122,33.708,34.032,366621.35,1634677199999,12423039.99990,23147,177921.60,6030290.68257,0 +1634677200000,34.032,35.234,33.902,34.983,1093740.51,1634680799999,38045050.73443,60599,585359.93,20370806.64743,0 +1634680800000,34.984,35.361,34.786,34.966,725467.81,1634684399999,25445175.99402,41797,340709.73,11953773.27857,0 +1634684400000,34.967,35.200,34.710,35.035,637058.39,1634687999999,22239744.85044,32490,305006.25,10650146.88616,0 +1634688000000,35.022,35.046,34.451,34.580,500239.99,1634691599999,17339465.14011,28216,227337.94,7880081.07445,0 +1634691600000,34.579,34.584,34.061,34.072,414984.96,1634695199999,14246483.39076,29036,174766.55,6001274.45676,0 +1634695200000,34.071,34.312,33.844,33.899,456900.38,1634698799999,15563298.47503,27533,209307.96,7131999.20695,0 +1634698800000,33.898,34.011,33.638,33.647,372616.05,1634702399999,12606939.12426,22979,166170.51,5623136.38471,0 +1634702400000,33.647,33.945,33.528,33.861,371779.62,1634705999999,12560630.41919,22316,189491.50,6403602.10239,0 +1634706000000,33.861,33.880,33.545,33.725,274930.56,1634709599999,9272336.64866,18725,132270.74,4461828.64998,0 +1634709600000,33.725,33.833,33.571,33.819,247809.49,1634713199999,8353682.10281,17802,124105.10,4184095.79822,0 +1634713200000,33.819,33.884,33.667,33.797,247354.99,1634716799999,8348851.92142,14889,123044.93,4153379.30139,0 +1634716800000,33.796,34.373,33.736,34.166,883653.39,1634720399999,30146719.11134,42365,481911.78,16441002.56006,0 +1634720400000,34.169,34.263,33.900,34.015,360498.55,1634723999999,12277311.55269,20811,164261.67,5595947.97917,0 +1634724000000,34.015,34.041,33.791,33.842,286475.65,1634727599999,9721654.58535,16813,135255.17,4591337.73254,0 +1634727600000,33.841,34.156,33.780,34.113,296447.15,1634731199999,10078255.74924,18712,152223.78,5175796.08471,0 +1634731200000,34.114,34.397,34.110,34.301,448511.30,1634734799999,15370060.27251,28302,199954.95,6852348.14193,0 +1634734800000,34.303,34.681,34.225,34.597,730794.96,1634738399999,25161174.46430,41459,357533.02,12310031.37618,0 +1634738400000,34.597,34.860,34.389,34.618,816803.07,1634741999999,28310576.08367,48043,359987.42,12478715.75008,0 +1634742000000,34.619,35.426,34.327,35.384,845997.63,1634745599999,29420455.89176,51647,419763.89,14607201.38398,0 +1634745600000,35.384,36.450,35.244,36.340,1419870.86,1634749199999,51001683.16213,86436,701983.18,25214873.30208,0 +1634749200000,36.335,36.635,35.800,36.148,816287.09,1634752799999,29467118.54579,49365,373487.39,13486920.97733,0 +1634752800000,36.147,36.590,36.048,36.423,468613.30,1634756399999,17037392.69250,35947,227332.56,8263190.20428,0 +1634756400000,36.422,36.939,36.277,36.695,540953.53,1634759999999,19799255.88158,42480,264574.49,9685731.45523,0 +1634760000000,36.689,36.865,36.012,36.424,727123.11,1634763599999,26422532.31607,49300,307325.53,11174495.01099,0 +1634763600000,36.425,36.479,36.050,36.400,373888.16,1634767199999,13569339.50299,30303,163799.61,5946189.58722,0 +1634767200000,36.399,36.554,35.867,36.038,365896.16,1634770799999,13249469.55872,28071,152529.44,5526922.30986,0 +1634770800000,36.037,36.264,35.840,35.976,294156.35,1634774399999,10602357.31540,23793,134411.53,4845888.06376,0 +1634774400000,35.977,36.900,35.833,36.365,655297.38,1634777999999,23828802.63114,42192,307244.34,11177875.04981,0 +1634778000000,36.365,36.730,35.535,35.758,612284.67,1634781599999,22232354.59707,38378,272761.01,9913537.77173,0 +1634781600000,35.764,35.994,35.320,35.973,670959.74,1634785199999,23945043.31316,44503,338320.96,12079296.48104,0 +1634785200000,35.971,36.010,35.521,35.903,319585.83,1634788799999,11439004.20536,24060,136908.29,4900284.44290,0 +1634788800000,35.901,35.948,35.400,35.669,259558.54,1634792399999,9251951.86084,22908,106188.92,3785833.53476,0 +1634792400000,35.668,35.934,35.557,35.597,237109.05,1634795999999,8468476.55468,19090,112235.89,4009611.79829,0 +1634796000000,35.596,35.786,35.151,35.371,463562.32,1634799599999,16419786.53778,29877,211369.71,7488955.01175,0 +1634799600000,35.371,35.884,35.156,35.607,414630.96,1634803199999,14745742.13256,27747,200985.11,7149283.16526,0 +1634803200000,35.599,36.024,35.592,35.972,370999.65,1634806799999,13293263.69906,24258,193390.06,6929693.74631,0 +1634806800000,35.973,36.225,35.770,35.966,532846.62,1634810399999,19176358.77410,30775,237778.44,8559665.35903,0 +1634810400000,35.965,36.407,35.813,36.252,542639.57,1634813999999,19627363.07972,34003,272819.89,9868908.73283,0 +1634814000000,36.252,36.516,35.001,35.317,1034033.94,1634817599999,36992653.73674,60285,438814.91,15708703.73431,0 +1634817600000,35.314,35.476,34.670,35.453,739767.19,1634821199999,26011315.45900,46311,338120.42,11903080.98221,0 +1634821200000,35.452,35.890,35.314,35.489,511300.93,1634824799999,18225341.27254,33772,225835.13,8049520.16804,0 +1634824800000,35.488,35.655,34.500,34.590,866781.38,1634828399999,30275292.78228,52303,394113.32,13765988.37484,0 +1634828400000,34.594,34.892,33.801,34.762,1009060.06,1634831999999,34756547.30384,60566,472230.56,16278509.82547,0 +1634832000000,34.760,35.225,34.524,34.616,509819.54,1634835599999,17789358.47138,33507,240383.87,8392620.99730,0 +1634835600000,34.612,34.988,34.550,34.594,276282.25,1634839199999,9599277.72771,22348,140653.49,4888942.76836,0 +1634839200000,34.597,35.170,34.575,35.035,340503.08,1634842799999,11902289.35130,26479,169503.20,5924764.84197,0 +1634842800000,35.036,35.335,34.620,34.712,352603.98,1634846399999,12363672.42892,27557,171502.83,6015175.76404,0 +1634846400000,34.708,34.778,34.292,34.426,424909.66,1634849999999,14647112.68636,33011,202463.24,6980897.12897,0 +1634850000000,34.426,34.773,34.304,34.536,223867.41,1634853599999,7737760.39660,21895,89905.14,3107824.00862,0 +1634853600000,34.537,34.805,34.320,34.341,215830.17,1634857199999,7462674.49930,21611,112582.64,3893433.96165,0 +1634857200000,34.337,34.746,34.328,34.381,259685.26,1634860799999,8964032.63182,21914,131009.36,4522113.82190,0 +1634860800000,34.387,34.636,34.151,34.610,502634.78,1634864399999,17288588.95993,34694,238468.98,8204943.95775,0 +1634864400000,34.608,34.981,34.454,34.454,326170.74,1634867999999,11335923.03922,26894,161229.39,5605014.07930,0 +1634868000000,34.453,34.760,34.356,34.487,264784.08,1634871599999,9141248.30257,21695,133855.96,4621638.60159,0 +1634871600000,34.487,35.389,34.487,35.268,421444.16,1634875199999,14762165.54282,35200,226551.63,7935398.07591,0 +1634875200000,35.268,35.275,34.746,34.887,307814.77,1634878799999,10769753.61748,24305,136609.84,4780572.26384,0 +1634878800000,34.888,35.449,34.804,35.413,377981.96,1634882399999,13246657.15450,27832,185242.04,6491370.64605,0 +1634882400000,35.411,35.784,34.963,35.549,693778.41,1634885999999,24558756.66046,47224,314982.00,11154781.76707,0 +1634886000000,35.549,35.645,35.100,35.217,429485.54,1634889599999,15208473.41361,29664,200856.13,7115994.17749,0 +1634889600000,35.218,35.359,34.853,35.133,465901.93,1634893199999,16349772.18882,37175,219476.02,7705663.49397,0 +1634893200000,35.134,35.493,35.020,35.240,353332.57,1634896799999,12455478.28346,28658,152129.73,5364218.04224,0 +1634896800000,35.240,35.567,34.929,35.246,382498.78,1634900399999,13478384.34484,31354,175613.80,6189870.33538,0 +1634900400000,35.246,35.384,34.943,35.358,342892.86,1634903999999,12041004.64098,26378,161580.28,5674870.48617,0 +1634904000000,35.358,36.031,35.347,35.710,908128.71,1634907599999,32462170.35146,61261,434304.09,15525364.50094,0 +1634907600000,35.710,36.226,35.069,35.150,886556.86,1634911199999,31653758.33215,59460,384913.88,13763079.97898,0 +1634911200000,35.143,35.222,34.300,34.636,1291396.19,1634914799999,44863281.67618,77798,622205.75,21626119.36253,0 +1634914800000,34.635,35.129,34.410,34.512,713836.49,1634918399999,24802546.52400,48427,328727.49,11424653.25360,0 +1634918400000,34.512,34.537,33.676,34.265,907117.65,1634921999999,31026681.79543,58134,400139.53,13693874.76206,0 +1634922000000,34.265,34.433,33.901,33.905,314460.93,1634925599999,10722754.72297,25770,151069.66,5151378.59539,0 +1634925600000,33.903,34.480,33.844,34.310,430621.93,1634929199999,14708642.71906,29439,229862.72,7853031.99486,0 +1634929200000,34.310,34.350,33.945,34.255,285847.29,1634932799999,9766593.73825,19971,138811.21,4743958.09834,0 +1634932800000,34.258,34.611,34.083,34.266,290442.38,1634936399999,9981546.20984,21187,145172.92,4989433.89886,0 +1634936400000,34.267,34.403,33.651,33.775,311193.36,1634939999999,10576737.04215,20429,127834.97,4346870.38454,0 +1634940000000,33.775,34.220,33.739,34.146,235508.99,1634943599999,8000502.71543,17720,108373.37,3681983.82834,0 +1634943600000,34.149,34.277,34.024,34.109,208925.03,1634947199999,7135219.05700,14833,97699.64,3336877.66494,0 +1634947200000,34.106,34.444,33.816,34.439,323068.74,1634950799999,11033581.66058,24634,164310.39,5611262.31453,0 +1634950800000,34.437,34.441,34.080,34.225,183034.78,1634954399999,6267543.35892,13977,86395.38,2958701.43583,0 +1634954400000,34.231,34.437,34.151,34.278,181764.43,1634957999999,6229957.40158,16063,91353.48,3131042.77860,0 +1634958000000,34.278,34.388,34.126,34.325,183955.33,1634961599999,6306865.49983,16470,94913.02,3254076.39262,0 +1634961600000,34.326,34.766,34.237,34.627,473421.92,1634965199999,16363260.02758,33699,261747.40,9048581.49421,0 +1634965200000,34.624,34.810,34.412,34.487,401791.56,1634968799999,13911988.10093,26864,148996.53,5159801.70896,0 +1634968800000,34.485,34.961,34.201,34.894,486840.33,1634972399999,16870349.10486,32086,241519.30,8370993.48240,0 +1634972400000,34.891,35.459,34.750,35.122,593901.23,1634975999999,20850639.43316,46421,281644.76,9888132.68408,0 +1634976000000,35.119,36.244,35.078,36.238,1285978.18,1634979599999,46046283.14759,77393,644641.97,23070180.11330,0 +1634979600000,36.239,36.243,35.574,35.702,895312.10,1634983199999,32083775.83700,49900,382687.27,13716045.99426,0 +1634983200000,35.702,35.860,35.031,35.059,591462.77,1634986799999,20963930.72862,38153,239317.70,8487368.26261,0 +1634986800000,35.056,35.821,34.763,35.642,784308.24,1634990399999,27764815.97262,53050,377340.27,13356553.59269,0 +1634990400000,35.642,36.379,35.550,36.203,881812.73,1634993999999,31803605.40180,56405,438919.29,15827866.73165,0 +1634994000000,36.206,36.246,35.825,35.891,405093.13,1634997599999,14581500.05675,26113,175735.03,6325847.77950,0 +1634997600000,35.891,36.179,35.643,36.053,358340.94,1635001199999,12866993.54062,28914,165970.93,5960963.89228,0 +1635001200000,36.051,36.827,35.923,36.826,997802.98,1635004799999,36343385.05164,71056,496474.24,18089848.80219,0 +1635004800000,36.826,37.225,36.408,36.447,1331473.36,1635008399999,49049542.20311,82096,639677.39,23572346.63275,0 +1635008400000,36.446,36.558,36.047,36.133,578631.91,1635011999999,21008025.51499,36666,262889.52,9547546.98331,0 +1635012000000,36.138,36.565,35.790,35.998,531873.53,1635015599999,19222121.44274,36969,251134.57,9084516.80145,0 +1635015600000,35.998,36.036,35.666,35.689,305309.77,1635019199999,10932045.35589,26700,134484.09,4817203.16052,0 +1635019200000,35.688,35.840,35.439,35.742,315359.68,1635022799999,11250902.52530,23599,134196.22,4789393.97999,0 +1635022800000,35.743,36.066,35.601,35.639,264434.34,1635026399999,9462874.75231,22101,137128.86,4908337.35119,0 +1635026400000,35.639,35.963,35.590,35.637,202970.87,1635029999999,7258666.45938,20811,107645.55,3851496.55759,0 +1635030000000,35.637,35.801,35.459,35.737,255141.53,1635033599999,9094526.55193,21493,103144.21,3677543.23730,0 +1635033600000,35.737,36.066,35.592,35.643,356750.54,1635037199999,12787173.19950,26124,177955.08,6379364.71362,0 +1635037200000,35.642,35.904,35.585,35.752,177098.26,1635040799999,6328617.21584,16633,89808.23,3209485.82750,0 +1635040800000,35.751,35.831,35.502,35.622,181384.84,1635044399999,6467439.67646,16751,83926.22,2993200.55412,0 +1635044400000,35.619,35.731,35.320,35.416,266830.55,1635047999999,9474066.38948,19677,117875.28,4186691.99368,0 +1635048000000,35.416,35.448,35.248,35.342,232452.14,1635051599999,8211984.18487,20139,103501.46,3657120.74374,0 +1635051600000,35.340,35.535,35.086,35.178,276676.05,1635055199999,9776055.70888,18097,111617.55,3948060.72518,0 +1635055200000,35.183,35.309,35.000,35.090,256586.43,1635058799999,9019594.57820,19821,113035.20,3974371.79134,0 +1635058800000,35.090,35.397,35.032,35.296,204076.72,1635062399999,7193892.66327,16997,105633.01,3724670.58015,0 +1635062400000,35.296,35.309,35.024,35.112,216474.33,1635065999999,7611587.00920,17296,103665.71,3644877.54744,0 +1635066000000,35.113,35.609,35.074,35.213,345300.77,1635069599999,12214783.06292,22990,169287.09,5990090.68433,0 +1635069600000,35.219,35.336,35.123,35.150,184215.07,1635073199999,6488751.54290,14188,93110.21,3280075.91207,0 +1635073200000,35.147,35.195,34.533,34.655,598213.23,1635076799999,20831043.48666,36868,246346.15,8576070.00462,0 +1635076800000,34.656,34.799,34.283,34.583,626642.56,1635080399999,21640858.74792,42343,278433.27,9619140.21513,0 +1635080400000,34.585,34.870,34.460,34.633,291307.77,1635083999999,10099046.37995,23491,148722.82,5156269.44693,0 +1635084000000,34.635,34.719,34.436,34.520,191633.09,1635087599999,6620309.61468,17987,86472.62,2987419.95615,0 +1635087600000,34.520,34.600,34.008,34.186,545790.92,1635091199999,18720013.24039,37895,251653.02,8634157.33340,0 +1635091200000,34.190,34.444,33.802,34.350,466599.65,1635094799999,15927702.47949,33834,213111.03,7279379.74870,0 +1635094800000,34.345,34.555,34.237,34.343,225648.09,1635098399999,7761917.61666,17542,130003.45,4472469.10434,0 +1635098400000,34.342,34.342,33.500,33.800,433569.25,1635101999999,14659097.39076,31987,177289.55,5997780.22329,0 +1635102000000,33.800,34.336,33.758,34.229,272254.66,1635105599999,9270508.45520,19548,139887.44,4763836.41436,0 +1635105600000,34.230,34.472,34.054,34.300,348834.50,1635109199999,11958616.16741,22986,188189.82,6453456.41225,0 +1635109200000,34.300,34.447,34.220,34.309,239954.40,1635112799999,8240960.93498,17272,114337.92,3926959.98718,0 +1635112800000,34.310,34.438,34.127,34.324,196363.99,1635116399999,6732929.26315,16888,92702.80,3179471.81721,0 +1635116400000,34.323,34.492,34.181,34.288,176026.41,1635119999999,6044461.99654,16608,92411.92,3174741.50849,0 +1635120000000,34.288,34.581,34.187,34.536,235593.29,1635123599999,8106443.22348,19303,126361.32,4348404.19646,0 +1635123600000,34.533,34.669,34.452,34.590,257605.91,1635127199999,8910372.73883,17646,134183.72,4642486.48801,0 +1635127200000,34.596,34.667,34.450,34.648,169661.35,1635130799999,5860943.40993,14306,79900.99,2760479.24167,0 +1635130800000,34.649,34.735,34.573,34.677,162751.52,1635134399999,5641646.26546,14714,74639.15,2587604.40628,0 +1635134400000,34.675,34.911,34.637,34.889,237760.12,1635137999999,8269065.54134,20012,129893.41,4518503.11387,0 +1635138000000,34.889,34.982,34.721,34.796,232269.87,1635141599999,8099706.05730,18013,105252.56,3671673.55805,0 +1635141600000,34.797,35.040,34.792,34.918,182983.72,1635145199999,6392344.62006,16194,89097.87,3112474.41976,0 +1635145200000,34.919,35.043,34.753,34.776,300684.83,1635148799999,10501343.42151,20436,117364.95,4100486.43746,0 +1635148800000,34.778,34.955,34.584,34.843,305185.50,1635152399999,10628913.78377,24387,125976.76,4388516.76697,0 +1635152400000,34.845,35.309,34.833,35.270,317123.53,1635155999999,11137472.27319,26067,144684.76,5082314.38420,0 +1635156000000,35.267,35.267,34.767,35.080,300789.65,1635159599999,10522144.91330,25732,113182.94,3960974.77845,0 +1635159600000,35.081,35.213,34.863,35.064,212087.91,1635163199999,7436165.77770,17301,92680.84,3250049.75697,0 +1635163200000,35.064,35.228,34.822,34.844,245088.11,1635166799999,8575140.32792,18839,106655.63,3732751.89121,0 +1635166800000,34.846,35.391,34.703,35.290,395318.91,1635170399999,13846051.36882,29550,182073.94,6378972.75402,0 +1635170400000,35.283,35.359,34.930,35.139,315414.91,1635173999999,11072105.35344,23423,138316.66,4856078.43409,0 +1635174000000,35.136,35.580,35.020,35.524,421871.81,1635177599999,14909355.36594,32281,206164.76,7285343.18936,0 +1635177600000,35.523,35.609,35.176,35.376,400310.16,1635181199999,14160198.48060,28269,187269.77,6624433.31315,0 +1635181200000,35.381,35.452,34.936,35.207,325833.28,1635184799999,11447046.97591,24427,127222.09,4470062.13816,0 +1635184800000,35.203,35.325,34.946,35.312,209209.52,1635188399999,7350387.37747,17541,84753.43,2979673.79496,0 +1635188400000,35.313,35.506,35.085,35.135,284792.64,1635191999999,10060199.37708,20110,137225.69,4848510.50241,0 +1635192000000,35.133,35.360,35.017,35.263,203894.94,1635195599999,7171028.35203,16282,96673.73,3401459.59890,0 +1635195600000,35.268,35.484,35.169,35.230,215774.41,1635199199999,7624353.69930,15678,90018.92,3182136.09350,0 +1635199200000,35.231,35.532,35.231,35.463,157437.41,1635202799999,5568297.61852,15185,79040.83,2794866.34623,0 +1635202800000,35.467,35.502,35.220,35.358,131948.15,1635206399999,4662726.14592,14847,57782.65,2041849.77047,0 +1635206400000,35.358,36.471,35.100,36.343,713899.66,1635209999999,25570484.60628,56165,351016.87,12579471.27910,0 +1635210000000,36.340,36.595,35.809,35.841,518110.28,1635213599999,18730845.83321,37244,217876.48,7881481.37999,0 +1635213600000,35.840,36.400,35.829,36.359,330880.92,1635217199999,11960428.08186,26579,153342.62,5542217.82250,0 +1635217200000,36.362,36.519,35.921,36.171,354345.54,1635220799999,12837933.98255,26661,152961.11,5544137.53495,0 +1635220800000,36.171,36.422,35.870,36.188,415692.14,1635224399999,15030608.50639,30848,189599.29,6857833.99915,0 +1635224400000,36.189,36.729,36.189,36.324,534842.04,1635227999999,19531322.43324,38165,256083.83,9351474.67570,0 +1635228000000,36.331,36.395,36.031,36.056,392445.27,1635231599999,14203074.49347,27363,164681.07,5960440.25232,0 +1635231600000,36.060,36.347,35.996,36.259,271901.87,1635235199999,9824643.67104,21843,119873.63,4331603.39730,0 +1635235200000,36.258,36.951,36.258,36.576,539923.91,1635238799999,19787243.54783,41028,248352.99,9102119.56373,0 +1635238800000,36.577,37.100,36.550,36.746,483842.31,1635242399999,17817525.37906,36273,247193.71,9103965.58603,0 +1635242400000,36.745,37.583,36.700,37.520,508219.28,1635245999999,18816436.14006,40598,274353.48,10160832.81441,0 +1635246000000,37.524,38.649,37.232,38.321,1819686.67,1635249599999,69320418.25233,117725,907056.35,34561526.52633,0 +1635249600000,38.319,39.480,37.610,38.845,2116889.41,1635253199999,81613101.29932,136287,1020819.30,39382820.13497,0 +1635253200000,38.844,39.460,38.550,38.908,1244223.91,1635256799999,48549922.14065,87243,603839.86,23575376.07571,0 +1635256800000,38.909,40.488,38.133,39.847,3117057.58,1635260399999,123282692.30482,194331,1522975.68,60313407.30494,0 +1635260400000,39.843,40.798,39.640,40.781,2168933.00,1635263999999,87133687.52664,131747,1105851.06,44443054.14318,0 +1635264000000,40.780,41.994,40.446,40.995,3393874.44,1635267599999,140299257.74519,196398,1685253.84,69692201.61392,0 +1635267600000,40.991,41.383,40.519,41.241,1197469.81,1635271199999,49015216.12671,72253,598520.71,24510111.45513,0 +1635271200000,41.232,41.297,40.335,41.075,1344802.46,1635274799999,54960269.16305,81960,647671.88,26485587.71894,0 +1635274800000,41.075,41.405,40.464,40.633,722078.08,1635278399999,29556301.38298,53985,333284.60,13641838.36111,0 +1635278400000,40.633,41.316,40.468,41.235,641065.22,1635281999999,26239732.45824,52856,319358.61,13071433.29964,0 +1635282000000,41.232,41.600,39.348,39.786,1438342.08,1635285599999,58483123.28910,96260,642046.94,26141405.93666,0 +1635285600000,39.780,40.190,38.850,39.439,1702908.13,1635289199999,67272374.04892,113415,820344.65,32430541.96197,0 +1635289200000,39.440,43.300,39.373,42.997,3360853.65,1635292799999,141218524.36690,210782,1784912.79,75004631.88372,0 +1635292800000,42.996,43.344,41.300,41.454,2486646.74,1635296399999,104825171.00193,136339,1188783.87,50147566.19534,0 +1635296400000,41.451,41.550,40.700,40.753,943154.39,1635299999999,38815668.70721,59885,438564.40,18058745.95814,0 +1635300000000,40.750,41.046,40.552,40.674,657841.76,1635303599999,26823140.53461,43955,333999.13,13621504.45462,0 +1635303600000,40.663,41.700,40.628,40.723,857337.10,1635307199999,35269848.40038,54939,473562.98,19489970.63421,0 +1635307200000,40.724,41.400,40.340,40.747,925588.86,1635310799999,37903677.09544,64088,420095.64,17220218.99897,0 +1635310800000,40.747,41.341,40.661,40.794,622521.22,1635314399999,25526756.81973,42615,293973.59,12059402.14983,0 +1635314400000,40.796,41.052,39.418,39.616,1075065.74,1635317999999,43032806.36070,68587,423042.99,16931873.20421,0 +1635318000000,39.616,39.719,38.775,38.934,1016444.89,1635321599999,39856189.85528,68154,454747.79,17841171.83329,0 +1635321600000,38.932,38.965,34.083,38.097,4107752.34,1635325199999,153315138.28944,256939,1867832.43,69811946.95303,0 +1635325200000,38.095,38.326,36.400,37.521,1733786.84,1635328799999,64802954.95693,109918,832759.99,31140917.09958,0 +1635328800000,37.524,38.014,36.560,37.625,1262899.06,1635332399999,47100506.36907,78486,615514.58,22958721.07365,0 +1635332400000,37.625,38.498,37.023,37.134,1232043.32,1635335999999,46542465.28979,75186,587965.39,22230175.85283,0 +1635336000000,37.130,37.800,36.987,37.490,866511.63,1635339599999,32415288.29087,56838,446798.18,16714407.91774,0 +1635339600000,37.487,38.393,37.126,37.442,919998.75,1635343199999,34778083.82662,61759,446281.61,16875844.37962,0 +1635343200000,37.441,38.098,36.515,38.061,1119448.98,1635346799999,41813724.22791,73966,525925.68,19662122.74284,0 +1635346800000,38.065,38.526,37.309,37.433,993837.01,1635350399999,37667854.57793,69271,459861.10,17433811.70491,0 +1635350400000,37.441,37.997,37.010,37.840,862842.54,1635353999999,32409354.39068,62576,433564.03,16285177.54128,0 +1635354000000,37.839,38.321,37.526,37.793,558118.46,1635357599999,21209339.41026,42785,271832.17,10330217.69396,0 +1635357600000,37.794,38.977,37.794,38.084,859323.01,1635361199999,32960967.60988,60350,448303.92,17196801.88689,0 +1635361200000,38.088,38.404,36.823,38.224,865294.38,1635364799999,32474584.61722,66043,407258.73,15288435.05638,0 +1635364800000,38.225,38.636,37.840,38.419,607102.18,1635368399999,23236706.81328,49958,294638.18,11277539.50899,0 +1635368400000,38.422,38.783,38.000,38.023,375122.94,1635371999999,14384232.20321,28761,183794.66,7051754.53284,0 +1635372000000,38.022,38.132,37.134,37.542,525733.63,1635375599999,19725285.62967,37851,229822.72,8621778.42715,0 +1635375600000,37.542,37.733,36.677,36.805,519014.58,1635379199999,19260369.45210,38006,229984.93,8538992.72465,0 +1635379200000,36.810,37.420,36.192,36.280,547062.82,1635382799999,20161199.60278,44680,239859.75,8847123.91770,0 +1635382800000,36.280,37.670,36.101,37.427,513411.50,1635386399999,18997002.75156,45697,264183.32,9771599.45355,0 +1635386400000,37.430,38.343,37.008,37.863,534682.73,1635389999999,20143796.07452,45573,261012.33,9835132.93535,0 +1635390000000,37.864,39.108,37.657,38.725,771742.87,1635393599999,29630821.06075,58185,398953.78,15329163.69545,0 +1635393600000,38.725,39.004,38.370,38.940,833514.08,1635397199999,32240176.51077,50946,408681.73,15812783.20272,0 +1635397200000,38.941,40.437,38.904,40.169,1048955.29,1635400799999,41688341.32839,80138,538693.60,21404320.72788,0 +1635400800000,40.169,40.218,38.760,38.975,925923.62,1635404399999,36315182.56153,66369,414175.49,16240214.05486,0 +1635404400000,38.975,39.135,38.430,38.816,481136.30,1635407999999,18651230.99664,34096,207056.93,8028178.54057,0 +1635408000000,38.819,40.709,38.811,40.288,921490.29,1635411599999,36709603.86407,71592,469069.02,18688159.65825,0 +1635411600000,40.290,40.338,39.070,39.647,760861.15,1635415199999,30154884.43065,52620,347454.08,13771653.57511,0 +1635415200000,39.647,40.090,39.315,39.435,489272.41,1635418799999,19428729.18644,40044,229159.32,9102107.97116,0 +1635418800000,39.434,39.636,39.039,39.517,398440.45,1635422399999,15659265.30206,31433,190268.12,7479706.19903,0 +1635422400000,39.514,39.831,39.234,39.642,316809.26,1635425999999,12540588.48445,27940,148359.93,5873662.40355,0 +1635426000000,39.644,39.770,39.102,39.265,441661.51,1635429599999,17408190.41763,36490,213011.33,8397850.82380,0 +1635429600000,39.261,39.382,38.800,39.281,516888.00,1635433199999,20215837.68150,35784,217376.06,8504175.59114,0 +1635433200000,39.279,39.633,38.725,38.881,427586.36,1635436799999,16767222.31604,35684,202638.31,7951583.33522,0 +1635436800000,38.875,39.299,38.794,38.871,334448.32,1635440399999,13055421.68225,27692,165630.91,6465211.69573,0 +1635440400000,38.871,39.370,38.850,39.110,312507.22,1635443999999,12207513.60344,31312,152866.97,5972451.23993,0 +1635444000000,39.114,39.570,37.000,38.229,1131860.71,1635447599999,43454592.28980,83624,484308.31,18621814.53568,0 +1635447600000,38.229,38.528,37.756,38.392,557313.00,1635451199999,21281902.98375,41770,269738.72,10304235.04592,0 +1635451200000,38.393,39.175,38.262,38.516,614111.33,1635454799999,23776232.19586,47355,296579.19,11482859.53512,0 +1635454800000,38.520,38.529,37.940,38.205,327899.82,1635458399999,12536368.79280,29416,149722.23,5725904.99858,0 +1635458400000,38.206,38.489,38.008,38.309,254869.44,1635461999999,9744899.24745,25134,116927.17,4471532.94664,0 +1635462000000,38.312,38.432,37.986,38.049,289295.48,1635465599999,11045175.20772,22890,130376.75,4979136.62133,0 +1635465600000,38.056,39.235,38.041,38.955,637210.27,1635469199999,24725943.17519,53580,323500.89,12551257.44420,0 +1635469200000,38.950,39.073,38.600,38.660,471104.12,1635472799999,18292461.61185,39260,219920.25,8542727.09552,0 +1635472800000,38.658,38.789,38.160,38.404,402320.25,1635476399999,15474503.37312,35145,165286.06,6359455.84133,0 +1635476400000,38.403,38.695,38.369,38.670,234833.68,1635479999999,9047834.33868,22958,111616.88,4301225.77367,0 +1635480000000,38.668,39.431,38.563,38.888,462868.58,1635483599999,18077990.10986,39633,219509.48,8574577.49983,0 +1635483600000,38.881,39.034,38.152,38.334,458720.89,1635487199999,17688197.22871,36722,206155.58,7951999.53382,0 +1635487200000,38.334,38.955,38.156,38.785,281487.14,1635490799999,10857813.32951,25054,140688.21,5427481.17466,0 +1635490800000,38.784,38.888,38.017,38.194,365574.03,1635494399999,14014961.75950,29964,154972.00,5941617.06644,0 +1635494400000,38.201,38.541,38.015,38.481,335513.77,1635497999999,12863715.87062,28073,162458.96,6230493.09915,0 +1635498000000,38.480,38.665,38.082,38.193,286546.73,1635501599999,11002819.24714,23100,127486.52,4896163.62644,0 +1635501600000,38.194,39.417,38.194,39.080,875536.10,1635505199999,34118121.64113,56031,439262.97,17108051.75047,0 +1635505200000,39.080,39.178,38.540,38.899,413313.91,1635508799999,16058774.96115,36765,183500.23,7130255.13043,0 +1635508800000,38.903,39.815,38.792,39.530,626228.01,1635512399999,24697996.67250,53442,314962.67,12421616.83987,0 +1635512400000,39.527,40.900,39.385,40.659,726227.74,1635515999999,29174998.86551,62136,365663.98,14691601.18564,0 +1635516000000,40.659,41.030,39.921,40.987,909726.38,1635519599999,36795013.07002,69428,438871.98,17756986.61708,0 +1635519600000,40.987,41.045,40.368,40.762,717970.47,1635523199999,29234696.24742,53685,346631.86,14117866.59463,0 +1635523200000,40.763,40.894,40.378,40.417,473625.00,1635526799999,19237657.88729,34762,213670.38,8678876.55714,0 +1635526800000,40.414,40.660,40.146,40.233,333918.09,1635530399999,13498768.36288,28364,150251.83,6076181.98468,0 +1635530400000,40.232,40.552,39.821,39.905,314256.51,1635533999999,12623919.15627,30732,130152.49,5232483.76712,0 +1635534000000,39.912,40.079,39.610,39.656,293168.77,1635537599999,11690635.68481,28228,135388.09,5400799.86908,0 +1635537600000,39.650,39.764,39.286,39.347,346983.07,1635541199999,13711603.37291,31372,147909.75,5846462.49973,0 +1635541200000,39.348,39.471,39.130,39.189,174068.69,1635544799999,6836817.16469,16868,82594.99,3245091.77478,0 +1635544800000,39.187,39.362,39.106,39.171,262768.74,1635548399999,10298491.50624,19610,139659.50,5474523.64155,0 +1635548400000,39.175,39.586,39.070,39.572,217529.37,1635551999999,8535552.57359,19313,116544.28,4573800.82244,0 +1635552000000,39.569,39.588,38.931,38.949,331076.33,1635555599999,12963540.48566,28367,131779.81,5160279.80211,0 +1635555600000,38.950,39.054,38.549,38.595,275280.49,1635559199999,10685034.57176,25384,117903.01,4578614.30919,0 +1635559200000,38.589,38.620,38.281,38.328,388913.30,1635562799999,14940636.49081,26972,188959.54,7260302.84505,0 +1635562800000,38.323,38.426,38.093,38.174,261248.03,1635566399999,9987342.03888,22725,116968.11,4472468.47089,0 +1635566400000,38.174,38.356,38.053,38.138,273666.51,1635569999999,10449685.31622,18095,142885.58,5457794.29331,0 +1635570000000,38.135,38.465,38.060,38.395,216679.07,1635573599999,8301236.38973,17292,115062.82,4409070.80456,0 +1635573600000,38.394,38.506,38.202,38.385,146030.87,1635577199999,5600727.40492,13883,81299.73,3118567.81183,0 +1635577200000,38.385,38.709,38.255,38.331,269825.48,1635580799999,10387029.88931,22003,121572.49,4680793.30317,0 +1635580800000,38.332,38.467,38.100,38.260,184480.37,1635584399999,7066019.43076,18723,90435.29,3465055.20936,0 +1635584400000,38.266,38.598,38.077,38.358,168031.64,1635587999999,6451362.33330,17122,75108.85,2884539.04979,0 +1635588000000,38.355,38.500,38.088,38.459,192215.03,1635591599999,7362589.84872,19361,88010.58,3371997.72862,0 +1635591600000,38.454,38.459,38.224,38.359,158043.35,1635595199999,6059244.84686,17484,69484.14,2664220.99068,0 +1635595200000,38.359,38.360,37.505,37.946,562138.74,1635598799999,21308982.88852,37299,218134.36,8269348.87019,0 +1635598800000,37.947,38.111,37.500,37.956,430385.21,1635602399999,16261691.17709,34310,199455.32,7539203.40197,0 +1635602400000,37.955,38.039,37.037,37.438,613704.91,1635605999999,22970531.33699,44521,281619.31,10540647.75469,0 +1635606000000,37.439,37.759,37.388,37.678,213597.33,1635609599999,8033784.03501,20081,101598.77,3821816.86033,0 +1635609600000,37.682,37.926,37.403,37.557,225764.96,1635613199999,8511070.26145,20335,100293.94,3781621.58501,0 +1635613200000,37.560,37.716,37.267,37.362,168925.31,1635616799999,6338088.51565,17891,82056.56,3079651.48488,0 +1635616800000,37.363,37.777,37.343,37.697,170789.77,1635620399999,6432690.67244,16592,78698.32,2963792.46454,0 +1635620400000,37.694,38.020,37.635,37.781,167961.25,1635623999999,6349783.51980,15813,84472.27,3194177.73567,0 +1635624000000,37.781,37.924,37.354,37.514,185484.19,1635627599999,6988043.25034,16116,67784.99,2557899.61777,0 +1635627600000,37.514,37.528,37.255,37.321,145315.38,1635631199999,5431442.21646,12806,56353.82,2106888.36841,0 +1635631200000,37.323,37.419,36.135,36.800,626780.35,1635634799999,23026146.95327,44545,241974.74,8895795.85124,0 +1635634800000,36.796,37.354,36.743,37.316,288649.26,1635638399999,10698677.91668,21725,143528.86,5320779.50978,0 +1635638400000,37.322,37.651,36.945,37.363,341086.47,1635641999999,12747435.48589,25825,167163.75,6249555.30650,0 +1635642000000,37.364,37.465,36.630,36.768,249316.66,1635645599999,9211944.57482,22490,105567.49,3898323.91509,0 +1635645600000,36.773,37.299,36.754,36.981,233625.97,1635649199999,8661362.79396,22846,110107.45,4082907.10777,0 +1635649200000,36.981,37.210,36.818,37.002,158772.25,1635652799999,5877411.49312,18771,69112.26,2558808.28012,0 +1635652800000,37.003,37.383,36.824,37.231,161405.15,1635656399999,5991940.27642,19200,82637.40,3068528.76365,0 +1635656400000,37.232,37.381,36.927,37.021,140526.85,1635659999999,5215956.01786,18081,61681.17,2289433.92953,0 +1635660000000,37.021,37.042,36.442,36.645,215238.55,1635663599999,7894753.61878,20433,96159.83,3526283.48671,0 +1635663600000,36.645,36.845,36.474,36.843,136059.49,1635667199999,4991160.14313,12848,78009.48,2862060.80099,0 +1635667200000,36.840,37.164,36.479,36.739,363846.98,1635670799999,13411360.33502,29975,175368.44,6467545.13833,0 +1635670800000,36.740,36.820,36.562,36.699,177616.97,1635674399999,6513464.92675,17566,78379.68,2874488.50538,0 +1635674400000,36.693,36.697,35.687,36.207,618420.48,1635677999999,22345097.68274,43972,272391.78,9842569.89399,0 +1635678000000,36.205,36.287,35.700,35.917,285764.74,1635681599999,10282673.11351,23869,126095.50,4538231.65180,0 +1635681600000,35.914,36.262,35.582,35.842,366884.12,1635685199999,13178580.93184,27803,167301.98,6012030.08686,0 +1635685200000,35.842,36.161,35.244,35.931,414502.45,1635688799999,14799948.02494,32813,194972.08,6967320.58506,0 +1635688800000,35.918,36.274,35.645,36.060,276725.06,1635692399999,9963913.71211,23389,141997.22,5114120.03820,0 +1635692400000,36.056,36.858,35.890,36.300,437629.81,1635695999999,15964593.36165,31860,225625.98,8232689.14933,0 +1635696000000,36.299,36.518,35.937,36.430,209732.11,1635699599999,7600498.35120,19707,106140.93,3847264.64906,0 +1635699600000,36.430,36.700,36.231,36.454,174544.81,1635703199999,6363777.36868,15835,86338.27,3148821.01444,0 +1635703200000,36.462,36.876,36.260,36.747,290332.29,1635706799999,10625664.82619,21299,147553.76,5403201.81554,0 +1635706800000,36.752,37.494,36.518,37.241,509596.25,1635710399999,18903554.98696,35407,260935.65,9674463.92454,0 +1635710400000,37.243,37.661,36.952,37.428,476339.43,1635713999999,17776419.86310,33257,244751.29,9135529.47259,0 +1635714000000,37.424,37.695,37.243,37.523,252309.88,1635717599999,9452624.91278,18762,121004.68,4533004.01161,0 +1635717600000,37.523,37.781,37.270,37.418,249350.90,1635721199999,9353760.89486,19047,123189.83,4622295.54709,0 +1635721200000,37.411,37.650,37.201,37.281,194306.02,1635724799999,7266662.60377,16597,86574.07,3239228.12191,0 +1635724800000,37.282,37.865,36.900,37.557,361521.22,1635728399999,13534815.78345,28597,157594.57,5902809.65943,0 +1635728400000,37.557,37.628,36.615,36.649,294192.63,1635731999999,10881155.11973,24515,104426.45,3862781.18735,0 +1635732000000,36.650,36.878,35.564,36.124,632695.93,1635735599999,22901084.22918,46061,272407.97,9860569.79769,0 +1635735600000,36.125,36.221,35.321,35.375,293739.22,1635739199999,10505550.71123,23178,131279.08,4698775.44616,0 +1635739200000,35.379,35.684,34.646,35.443,616553.29,1635742799999,21703110.04885,43634,284156.97,10015749.95550,0 +1635742800000,35.446,35.711,35.400,35.607,171331.54,1635746399999,6093652.75407,15457,88684.92,3154081.90559,0 +1635746400000,35.608,35.767,35.265,35.634,197239.96,1635749999999,7011365.71472,17045,98089.62,3487840.33481,0 +1635750000000,35.630,36.349,35.619,36.308,390120.08,1635753599999,14061045.13907,28536,198322.25,7149474.02550,0 +1635753600000,36.303,36.691,36.089,36.678,313305.75,1635757199999,11389959.26469,26265,153524.56,5583639.64969,0 +1635757200000,36.671,37.415,36.621,37.301,487608.75,1635760799999,18076320.64689,37939,219536.65,8139277.83911,0 +1635760800000,37.305,37.760,36.834,36.954,639675.31,1635764399999,23879497.83310,43785,290664.34,10859611.60503,0 +1635764400000,36.955,37.469,36.840,37.162,417226.47,1635767999999,15489017.24420,29884,186557.33,6926688.62015,0 +1635768000000,37.168,37.425,36.904,37.134,300706.89,1635771599999,11175618.66679,21815,136038.09,5054659.32786,0 +1635771600000,37.135,37.529,36.763,37.486,355264.74,1635775199999,13194850.28440,27021,170969.30,6352167.21889,0 +1635775200000,37.485,37.925,36.860,37.074,530872.83,1635778799999,19877128.84205,40998,228150.86,8548197.00791,0 +1635778800000,37.074,37.792,36.852,37.791,318629.91,1635782399999,11892877.20224,27182,167519.18,6256443.53172,0 +1635782400000,37.792,38.224,37.378,37.737,746196.15,1635785999999,28221773.40694,52654,367098.73,13890207.40674,0 +1635786000000,37.738,37.879,37.026,37.539,483613.18,1635789599999,18066956.47982,37743,219166.60,8187957.77036,0 +1635789600000,37.543,37.816,37.220,37.456,296962.52,1635793199999,11145356.83412,27725,126453.88,4746162.02833,0 +1635793200000,37.456,37.695,37.256,37.638,246382.88,1635796799999,9243634.41606,22159,120593.71,4524839.72891,0 +1635796800000,37.634,37.741,37.150,37.340,266266.43,1635800399999,9963424.16260,24079,127489.67,4772106.33283,0 +1635800400000,37.343,37.512,37.059,37.239,172922.93,1635803999999,6444180.53424,17738,78603.21,2929174.21415,0 +1635804000000,37.240,37.669,37.219,37.440,130015.54,1635807599999,4874650.96493,14960,61365.07,2300865.52978,0 +1635807600000,37.440,37.635,37.319,37.339,137407.47,1635811199999,5148747.78777,13319,66540.95,2493769.24390,0 +1635811200000,37.346,37.399,36.636,36.833,373774.85,1635814799999,13813881.89809,29181,149784.50,5537002.83174,0 +1635814800000,36.838,37.273,36.662,37.016,241143.46,1635818399999,8919935.91861,23973,127231.86,4708249.30151,0 +1635818400000,37.016,37.122,36.701,36.766,150024.36,1635821999999,5537270.64470,15959,73079.76,2697799.04041,0 +1635822000000,36.771,37.018,36.684,36.902,99630.21,1635825599999,3675173.28046,11658,49539.53,1827334.07018,0 +1635825600000,36.902,37.143,36.714,37.074,146728.26,1635829199999,5420867.19290,16024,70140.87,2591545.31801,0 +1635829200000,37.075,37.197,36.781,36.902,162423.30,1635832799999,6003483.56101,17061,80067.30,2960509.05128,0 +1635832800000,36.897,36.917,36.710,36.755,146933.67,1635836399999,5408976.33109,14677,74470.74,2741692.53469,0 +1635836400000,36.752,36.880,36.500,36.634,205259.97,1635839999999,7530569.22633,16807,84153.56,3089651.86029,0 +1635840000000,36.634,36.744,36.300,36.688,217015.02,1635843599999,7916462.45721,22217,105542.57,3851194.83548,0 +1635843600000,36.686,37.079,36.550,37.024,249825.54,1635847199999,9188055.73480,22771,118742.14,4368748.56239,0 +1635847200000,37.022,37.790,36.902,37.497,491270.18,1635850799999,18345267.52677,40955,244587.69,9135262.89920,0 +1635850800000,37.497,38.271,37.436,37.884,656352.83,1635854399999,24923116.71033,53628,280957.13,10672634.43605,0 +1635854400000,37.874,38.500,37.821,37.889,510480.41,1635857999999,19458659.38728,40580,209798.35,8007453.49549,0 +1635858000000,37.891,38.050,37.535,37.700,353713.29,1635861599999,13353853.20343,29517,162343.08,6130231.55255,0 +1635861600000,37.700,37.747,37.300,37.514,363600.86,1635865199999,13634842.70791,29677,165250.71,6198181.29858,0 +1635865200000,37.514,37.785,37.370,37.470,268336.57,1635868799999,10080015.35867,24359,143510.66,5391788.61547,0 +1635868800000,37.482,37.647,37.103,37.630,384633.04,1635872399999,14362488.52490,28579,188309.44,7033102.10826,0 +1635872400000,37.631,38.060,37.484,37.532,329460.28,1635875999999,12424227.97607,25889,154237.42,5817982.18810,0 +1635876000000,37.533,37.980,37.455,37.927,219053.82,1635879599999,8252060.29445,19968,100181.06,3774652.32678,0 +1635879600000,37.927,38.029,37.644,37.815,195869.42,1635883199999,7413339.56000,20476,89374.52,3382928.82295,0 +1635883200000,37.815,38.026,37.250,37.319,270627.46,1635886799999,10210626.89219,23523,111301.23,4205412.39885,0 +1635886800000,37.321,37.588,37.250,37.303,201753.87,1635890399999,7544071.23914,17401,97545.93,3648425.60828,0 +1635890400000,37.301,37.519,37.227,37.254,176156.09,1635893999999,6581071.69601,15694,84098.13,3142885.17610,0 +1635894000000,37.254,37.283,36.750,37.129,406819.38,1635897599999,15034255.52652,30070,183394.41,6778973.66838,0 +1635897600000,37.130,37.168,36.551,36.722,319372.87,1635901199999,11746146.65067,25373,136282.37,5011678.51598,0 +1635901200000,36.722,36.827,36.500,36.615,241377.88,1635904799999,8843625.10062,20970,132589.39,4858846.00792,0 +1635904800000,36.612,36.612,36.150,36.461,392208.30,1635908399999,14239363.61411,30934,174049.22,6317944.82231,0 +1635908400000,36.461,36.607,36.211,36.572,211914.09,1635911999999,7710277.11600,19833,113031.85,4113629.67040,0 +1635912000000,36.569,36.609,35.853,35.906,363423.04,1635915599999,13159823.49554,29138,138427.69,5018137.73909,0 +1635915600000,35.905,36.470,35.881,36.335,280729.82,1635919199999,10179622.37125,24593,146972.17,5329895.71975,0 +1635919200000,36.332,36.581,36.247,36.375,241683.04,1635922799999,8807634.91997,19389,122776.53,4475985.98494,0 +1635922800000,36.383,36.933,36.361,36.659,393952.43,1635926399999,14433618.01685,29078,197872.34,7249796.59608,0 +1635926400000,36.666,36.679,36.380,36.523,259205.50,1635929999999,9465471.26236,21230,120306.99,4394168.98299,0 +1635930000000,36.522,36.791,36.366,36.749,256519.21,1635933599999,9358766.05364,19189,123083.98,4490728.41106,0 +1635933600000,36.742,37.123,36.554,36.928,422821.97,1635937199999,15600087.17509,29873,202125.15,7458595.02935,0 +1635937200000,36.923,36.973,36.320,36.845,324061.09,1635940799999,11867966.60919,26744,132749.06,4861185.10994,0 +1635940800000,36.843,37.090,35.522,36.068,1052869.64,1635944399999,38247161.99394,66818,442041.24,16074717.75499,0 +1635944400000,36.068,36.308,35.520,36.027,552858.34,1635947999999,19884413.25917,35042,252912.78,9100206.57478,0 +1635948000000,36.023,36.558,35.806,36.475,364897.29,1635951599999,13223925.68257,27356,156725.86,5681307.40166,0 +1635951600000,36.476,36.736,36.304,36.682,292749.20,1635955199999,10707079.23990,25024,131794.98,4821589.43022,0 +1635955200000,36.687,37.033,36.548,36.754,325695.17,1635958799999,11979544.02503,27838,155932.41,5737240.26979,0 +1635958800000,36.752,37.428,36.701,36.985,515623.97,1635962399999,19136136.04985,40979,230553.01,8556973.02758,0 +1635962400000,36.978,38.456,36.302,38.346,1109553.58,1635965999999,41761431.52442,83408,541785.57,20404901.35269,0 +1635966000000,38.349,38.714,38.008,38.413,837557.85,1635969599999,32131454.21917,60946,375303.63,14400351.22371,0 +1635969600000,38.413,38.561,38.109,38.335,310893.19,1635973199999,11914339.55236,27354,144854.75,5552114.53107,0 +1635973200000,38.335,38.538,38.133,38.175,292636.44,1635976799999,11204171.88385,21982,130065.32,4981337.86879,0 +1635976800000,38.174,38.360,37.707,38.114,431160.31,1635980399999,16384722.14941,31265,187308.77,7120815.88548,0 +1635980400000,38.102,38.573,37.961,38.548,340649.87,1635983999999,13048050.30778,26536,165700.09,6350105.78345,0 +1635984000000,38.547,38.870,37.821,38.435,436288.23,1635987599999,16706412.53525,38977,210579.07,8067800.40983,0 +1635987600000,38.439,39.264,38.131,38.610,681469.57,1635991199999,26446713.33422,62230,323445.72,12556763.17189,0 +1635991200000,38.608,39.062,38.454,38.634,336311.49,1635994799999,13044942.94156,30051,166529.00,6461508.81800,0 +1635994800000,38.634,38.936,38.151,38.170,318589.93,1635998399999,12240844.79018,29959,131871.04,5068332.61487,0 +1635998400000,38.171,38.864,38.069,38.676,258464.31,1636001999999,9947466.61684,25268,123580.41,4758473.64049,0 +1636002000000,38.677,39.220,38.452,38.500,418905.26,1636005599999,16274412.90329,34573,196001.63,7619597.94758,0 +1636005600000,38.502,39.021,38.214,38.934,328196.23,1636009199999,12652833.64764,29383,154752.81,5968625.81576,0 +1636009200000,38.933,39.047,37.416,37.631,615395.85,1636012799999,23624837.84150,44326,224754.80,8649321.38931,0 +1636012800000,37.621,38.310,37.411,37.437,519386.98,1636016399999,19653790.18131,42446,244443.99,9254225.19534,0 +1636016400000,37.440,37.815,37.125,37.792,399289.48,1636019999999,14978321.86862,33712,196629.30,7381911.39193,0 +1636020000000,37.795,38.067,37.615,37.818,328673.65,1636023599999,12440654.06341,27681,152337.10,5765805.75045,0 +1636023600000,37.816,37.969,37.203,37.393,271622.11,1636027199999,10196969.01195,23787,119645.39,4493494.94634,0 +1636027200000,37.393,37.898,37.295,37.516,296612.88,1636030799999,11138294.88457,24976,148811.55,5588408.48528,0 +1636030800000,37.515,37.746,37.200,37.610,294052.35,1636034399999,11014854.04309,26716,145523.55,5452483.91991,0 +1636034400000,37.610,37.910,37.250,37.298,329925.84,1636037999999,12413971.18320,29769,156870.05,5905030.89001,0 +1636038000000,37.298,37.465,36.100,36.833,900533.30,1636041599999,33126263.99608,66621,378883.84,13940293.12318,0 +1636041600000,36.834,37.242,36.607,37.007,409379.91,1636045199999,15107940.53507,32182,188281.38,6950531.81043,0 +1636045200000,37.015,37.220,36.552,36.575,239849.39,1636048799999,8836372.67151,21570,110995.75,4089344.35754,0 +1636048800000,36.575,37.040,36.456,36.482,324761.58,1636052399999,11931041.97063,23970,151129.60,5556795.40363,0 +1636052400000,36.471,37.100,36.452,37.080,238036.14,1636055999999,8762729.28528,19733,121702.31,4481760.23367,0 +1636056000000,37.082,37.116,36.636,37.025,229411.84,1636059599999,8468709.80827,18563,119435.56,4408028.74069,0 +1636059600000,37.023,37.419,37.014,37.364,227501.03,1636063199999,8465101.75647,17642,131923.65,4908207.83658,0 +1636063200000,37.366,37.371,36.864,37.111,197327.05,1636066799999,7314963.58792,16640,82676.74,3065619.70520,0 +1636066800000,37.123,37.608,37.068,37.537,222409.23,1636070399999,8315702.03668,19733,112823.10,4218114.89295,0 +1636070400000,37.541,37.565,36.660,36.716,231895.64,1636073999999,8607874.75585,23213,83059.77,3085050.50955,0 +1636074000000,36.718,37.732,36.651,37.541,245723.56,1636077599999,9173325.80863,25090,123428.03,4608064.27261,0 +1636077600000,37.538,38.076,37.485,37.902,287728.60,1636081199999,10888408.86511,27947,145831.85,5519278.97676,0 +1636081200000,37.897,38.687,37.882,38.565,430062.97,1636084799999,16467525.73191,40393,215204.67,8241634.06081,0 +1636084800000,38.564,38.763,38.400,38.762,305863.03,1636088399999,11803943.45827,26788,128722.36,4968726.02580,0 +1636088400000,38.762,38.990,38.202,38.560,469187.65,1636091999999,18107754.50587,38610,209121.99,8074826.80202,0 +1636092000000,38.562,38.808,38.330,38.436,270390.67,1636095599999,10428887.94644,24613,121398.79,4684116.41700,0 +1636095600000,38.438,38.570,38.115,38.158,208681.59,1636099199999,8001569.44449,22128,83264.33,3191891.73572,0 +1636099200000,38.157,38.613,38.033,38.278,245015.17,1636102799999,9383706.24112,26583,108324.89,4149946.49700,0 +1636102800000,38.281,38.400,37.456,37.684,391238.44,1636106399999,14812543.73480,35575,157969.30,5981124.30075,0 +1636106400000,37.681,37.873,37.394,37.707,363278.64,1636109999999,13691386.99743,27225,179511.16,6767590.33784,0 +1636110000000,37.708,38.010,37.265,37.350,351473.58,1636113599999,13226035.10625,27813,163469.58,6156129.83239,0 +1636113600000,37.343,37.750,37.220,37.680,325409.26,1636117199999,12192954.31214,26053,166408.48,6237703.47422,0 +1636117200000,37.684,38.115,37.592,37.718,331734.83,1636120799999,12552880.28165,29239,152448.18,5770438.99758,0 +1636120800000,37.718,37.758,36.900,37.125,361931.53,1636124399999,13521319.18031,28196,152582.35,5707538.09849,0 +1636124400000,37.126,37.198,36.664,36.835,399554.99,1636127999999,14739101.90525,31194,187229.86,6908779.94968,0 +1636128000000,36.836,37.262,36.787,37.160,238764.51,1636131599999,8852426.08781,18459,126181.47,4677192.79299,0 +1636131600000,37.162,37.415,37.079,37.266,192540.42,1636135199999,7173139.86219,17740,96421.50,3593187.89671,0 +1636135200000,37.267,37.403,37.135,37.356,163065.67,1636138799999,6077841.13704,15880,82927.32,3090960.04881,0 +1636138800000,37.358,37.358,36.755,37.006,155888.11,1636142399999,5769150.50741,17782,67448.37,2497021.35728,0 +1636142400000,37.014,37.029,36.370,36.448,282077.35,1636145999999,10321992.71075,23232,117628.17,4306246.45158,0 +1636146000000,36.434,36.988,36.364,36.729,176741.78,1636149599999,6490177.63556,16701,92922.86,3411208.76046,0 +1636149600000,36.729,37.060,36.634,36.871,132995.70,1636153199999,4906754.23508,13974,68668.30,2533461.01136,0 +1636153200000,36.870,36.960,36.556,36.804,125312.59,1636156799999,4606858.80884,13209,55337.39,2034754.66947,0 +1636156800000,36.804,36.895,36.500,36.801,190811.63,1636160399999,6998170.72181,17660,86890.34,3187011.77748,0 +1636160400000,36.805,36.899,36.500,36.761,158650.12,1636163999999,5819174.43451,17569,75112.38,2755706.56207,0 +1636164000000,36.762,36.847,36.420,36.517,175752.99,1636167599999,6432439.81952,18320,75462.12,2762632.25528,0 +1636167600000,36.516,36.784,36.429,36.628,178946.15,1636171199999,6545335.77729,19926,78056.86,2855277.16932,0 +1636171200000,36.624,36.760,36.452,36.704,159959.25,1636174799999,5855110.51426,16323,71918.18,2633210.46205,0 +1636174800000,36.705,37.100,36.682,37.016,226540.40,1636178399999,8354910.76801,21552,123014.72,4536676.12627,0 +1636178400000,37.022,37.062,36.715,36.802,122412.24,1636181999999,4512716.32640,13814,58856.31,2169916.78317,0 +1636182000000,36.800,36.847,36.200,36.523,315869.53,1636185599999,11518822.54575,23564,135784.20,4951870.90288,0 +1636185600000,36.524,36.737,36.359,36.512,229492.80,1636189199999,8383640.75066,20208,105968.97,3872620.80979,0 +1636189200000,36.513,36.781,36.430,36.543,138855.88,1636192799999,5083895.12951,15672,51067.54,1870168.84114,0 +1636192800000,36.541,36.700,35.837,35.915,369180.90,1636196399999,13376067.65081,29258,123226.08,4467999.16297,0 +1636196400000,35.916,35.916,34.101,34.913,1249556.77,1636199999999,43870195.20236,94923,489957.86,17213376.62573,0 +1636200000000,34.913,35.204,34.309,34.838,604293.14,1636203599999,21015483.14009,49148,294241.59,10237836.42543,0 +1636203600000,34.839,35.308,34.789,35.218,256908.87,1636207199999,9017424.05352,25202,135363.19,4751559.49736,0 +1636207200000,35.212,35.412,34.929,35.220,219466.24,1636210799999,7713688.10456,22998,107901.93,3792778.49982,0 +1636210800000,35.219,35.566,35.210,35.439,206271.23,1636214399999,7300988.06064,19961,111660.27,3953285.62161,0 +1636214400000,35.449,35.626,35.251,35.577,188066.77,1636217999999,6666160.27366,17877,80672.02,2860227.57124,0 +1636218000000,35.576,35.749,35.182,35.362,284006.28,1636221599999,10068625.35764,22036,129486.39,4592370.36523,0 +1636221600000,35.363,35.653,35.264,35.604,169547.81,1636225199999,6008210.29358,16393,84327.22,2989046.08269,0 +1636225200000,35.607,35.986,35.493,35.825,195010.14,1636228799999,6974679.08656,19685,96861.70,3464571.27702,0 +1636228800000,35.825,36.200,35.742,36.020,309112.85,1636232399999,11125835.62796,28676,150854.29,5430598.53303,0 +1636232400000,36.016,36.300,35.971,36.155,152565.01,1636235999999,5511518.68412,13876,77006.30,2781177.48517,0 +1636236000000,36.154,36.273,35.927,36.185,122831.76,1636239599999,4435341.21098,13027,50750.57,1832590.33560,0 +1636239600000,36.185,36.372,36.103,36.254,150386.24,1636243199999,5449561.42744,15151,60935.70,2208571.27053,0 +1636243200000,36.251,36.407,35.953,36.403,136729.56,1636246799999,4942227.37522,14321,61934.84,2239526.27129,0 +1636246800000,36.399,36.500,36.078,36.184,234475.82,1636250399999,8521534.87423,22632,96607.03,3511169.98990,0 +1636250400000,36.185,36.423,36.185,36.304,134993.34,1636253999999,4904983.09827,12742,59833.68,2173557.20850,0 +1636254000000,36.304,36.520,36.293,36.405,108728.94,1636257599999,3959960.59133,12601,50044.94,1822851.17430,0 +1636257600000,36.406,36.435,36.122,36.296,142690.66,1636261199999,5176657.40053,14290,61539.27,2232577.52968,0 +1636261200000,36.293,36.298,35.859,36.191,174892.52,1636264799999,6307614.00083,18553,59332.39,2140480.55073,0 +1636264800000,36.190,36.211,35.966,35.998,118165.64,1636268399999,4266787.45227,14573,44057.24,1590963.51120,0 +1636268400000,35.998,36.180,35.908,36.054,150911.59,1636271999999,5440392.23103,15578,78509.85,2830559.70737,0 +1636272000000,36.054,36.251,35.991,36.136,109743.19,1636275599999,3964594.86276,13281,51560.23,1862922.33459,0 +1636275600000,36.136,36.183,35.701,36.151,184448.16,1636279199999,6625409.38182,17439,74852.79,2689744.64178,0 +1636279200000,36.143,36.398,36.000,36.186,218583.24,1636282799999,7908051.66065,19825,107835.95,3902474.24949,0 +1636282800000,36.194,36.230,36.000,36.145,122837.02,1636286399999,4436051.29205,10562,58720.66,2120624.85757,0 +1636286400000,36.148,36.214,35.960,35.994,147763.58,1636289999999,5328949.82943,13261,69999.72,2524602.56968,0 +1636290000000,35.991,36.205,35.834,35.929,131235.35,1636293599999,4728669.82359,12978,53533.10,1930198.87618,0 +1636293600000,35.921,36.040,35.747,35.900,193441.11,1636297199999,6943128.84212,16491,87240.74,3132237.89506,0 +1636297200000,35.899,36.100,35.757,36.025,186590.64,1636300799999,6709183.28549,15848,100160.60,3602886.56782,0 +1636300800000,36.023,36.335,35.957,36.023,246588.29,1636304399999,8908591.64014,20795,134123.60,4846487.86278,0 +1636304400000,36.022,36.039,35.783,35.815,141040.94,1636307999999,5062478.38492,14541,53746.87,1929675.20804,0 +1636308000000,35.819,35.960,35.732,35.959,145153.52,1636311599999,5203762.67124,12741,80194.56,2875914.54844,0 +1636311600000,35.960,36.095,35.780,35.790,137369.92,1636315199999,4939522.33913,12911,50327.42,1810157.47544,0 +1636315200000,35.788,35.813,35.525,35.692,278833.26,1636318799999,9939106.98793,23409,122395.99,4363147.78800,0 +1636318800000,35.691,35.843,35.519,35.789,167427.01,1636322399999,5975628.79384,18463,79922.09,2853685.68203,0 +1636322400000,35.789,35.860,35.616,35.639,109090.19,1636325999999,3896625.96877,11386,47465.11,1695490.46410,0 +1636326000000,35.640,35.790,35.592,35.785,130350.22,1636329599999,4651088.09565,14584,54647.81,1950126.55716,0 +1636329600000,35.785,35.794,35.060,35.374,492698.86,1636333199999,17425065.40334,35576,216747.93,7666554.28290,0 +1636333200000,35.372,35.666,35.335,35.578,234357.86,1636336799999,8322444.54837,23052,115935.64,4117393.30045,0 +1636336800000,35.579,36.356,35.520,36.009,411977.26,1636340399999,14834177.37259,33988,207718.64,7480038.21347,0 +1636340400000,36.011,36.136,35.831,35.915,211967.28,1636343999999,7622110.51555,18648,108103.09,3888461.47495,0 +1636344000000,35.913,36.165,35.850,36.084,162898.70,1636347599999,5869636.94317,18095,71436.56,2573732.35440,0 +1636347600000,36.085,36.379,35.983,36.162,223785.79,1636351199999,8089469.07712,19698,107640.22,3890815.23964,0 +1636351200000,36.165,36.641,36.000,36.532,316836.18,1636354799999,11509676.10034,26686,141030.69,5122902.14286,0 +1636354800000,36.528,36.657,36.116,36.237,316044.92,1636358399999,11495726.16970,24477,118512.80,4312568.69168,0 +1636358400000,36.229,36.485,35.912,36.163,253135.12,1636361999999,9159526.43725,21677,119331.42,4321281.44720,0 +1636362000000,36.156,36.594,36.084,36.546,232507.84,1636365599999,8439085.40356,18438,104925.21,3809301.89535,0 +1636365600000,36.548,36.708,36.287,36.316,285937.44,1636369199999,10438950.58607,21335,123013.58,4491360.88644,0 +1636369200000,36.318,36.620,36.227,36.551,219685.27,1636372799999,8006625.91686,18321,106845.37,3895126.33139,0 +1636372800000,36.544,36.551,36.200,36.323,253875.22,1636376399999,9223446.33986,19321,105255.27,3824086.85003,0 +1636376400000,36.323,36.525,35.908,36.057,325835.21,1636379999999,11797092.54556,23231,139202.41,5042361.81247,0 +1636380000000,36.060,37.002,36.025,36.779,904491.09,1636383599999,33111473.30745,55874,458181.64,16768011.94161,0 +1636383600000,36.786,36.796,36.323,36.457,319271.66,1636387199999,11657041.33297,24245,148303.40,5416511.54691,0 +1636387200000,36.458,36.518,36.115,36.224,277954.73,1636390799999,10079703.49794,20795,122753.87,4451144.32185,0 +1636390800000,36.224,36.412,36.110,36.405,161256.89,1636394399999,5844451.93069,13881,89280.32,3236858.70339,0 +1636394400000,36.406,36.694,36.323,36.661,257829.48,1636397999999,9417667.55353,18588,126349.61,4616278.64795,0 +1636398000000,36.660,36.845,36.360,36.658,247064.03,1636401599999,9042461.88972,21340,115622.85,4233044.25441,0 +1636401600000,36.658,36.671,36.130,36.250,250996.40,1636405199999,9127032.96860,19044,103809.17,3775079.89092,0 +1636405200000,36.251,36.519,36.151,36.180,184217.66,1636408799999,6690972.47073,14762,96325.27,3499194.83304,0 +1636408800000,36.181,36.401,36.144,36.270,127028.52,1636412399999,4605147.87094,11730,65211.89,2363701.33946,0 +1636412400000,36.270,36.779,36.158,36.662,272756.64,1636415999999,9957763.20707,22916,111319.14,4064073.92849,0 +1636416000000,36.665,37.437,36.648,37.382,551459.41,1636419599999,20406329.66389,45935,276303.63,10227579.22733,0 +1636419600000,37.381,37.816,36.876,37.114,597637.21,1636423199999,22321741.57336,43056,227019.22,8487240.70878,0 +1636423200000,37.123,37.321,36.759,36.939,261967.03,1636426799999,9692548.89024,22470,106980.37,3960960.57727,0 +1636426800000,36.937,37.141,36.762,36.824,223279.18,1636430399999,8239618.14987,18800,111453.28,4113676.63763,0 +1636430400000,36.832,37.198,36.768,37.105,301089.73,1636433999999,11133171.33004,23922,160512.76,5935066.58000,0 +1636434000000,37.105,37.200,36.651,37.028,366859.25,1636437599999,13542870.06604,26532,159936.86,5907853.92182,0 +1636437600000,37.027,37.110,36.673,36.808,267374.60,1636441199999,9865799.70085,23379,114964.62,4243338.10373,0 +1636441200000,36.807,37.425,36.771,37.053,386431.15,1636444799999,14329234.89352,30161,172249.42,6387154.43378,0 +1636444800000,37.053,37.782,37.000,37.639,625625.72,1636448399999,23475162.95084,48653,298322.26,11193575.73951,0 +1636448400000,37.634,38.015,37.470,37.574,527853.57,1636451999999,19937270.50215,46240,217844.52,8232703.34073,0 +1636452000000,37.569,37.672,37.120,37.163,371305.92,1636455599999,13901192.55623,30791,131336.76,4920461.15256,0 +1636455600000,37.162,37.309,36.002,36.715,835671.49,1636459199999,30702926.15415,58964,345879.41,12714853.14335,0 +1636459200000,36.715,36.835,36.302,36.421,415095.13,1636462799999,15184616.21115,32466,187746.65,6871591.78166,0 +1636462800000,36.421,36.855,36.390,36.836,332173.33,1636466399999,12198146.78243,22942,182931.77,6718072.75986,0 +1636466400000,36.836,36.987,36.450,36.499,368711.84,1636469999999,13544797.55984,26408,170799.91,6277636.79106,0 +1636470000000,36.499,36.543,35.488,36.032,876670.21,1636473599999,31584275.70529,60958,360096.85,12983790.48471,0 +1636473600000,36.033,36.156,35.643,35.990,373712.53,1636477199999,13430637.48311,28195,177549.98,6382794.24565,0 +1636477200000,35.991,36.199,35.700,36.142,232758.07,1636480799999,8368118.08201,22134,106963.57,3846632.40563,0 +1636480800000,36.142,36.254,35.881,35.885,211164.97,1636484399999,7625814.57399,18421,101029.09,3650333.46416,0 +1636484400000,35.882,35.979,35.610,35.919,239055.60,1636487999999,8553949.30401,22167,114981.39,4114855.04545,0 +1636488000000,35.925,36.149,35.693,36.012,183609.82,1636491599999,6598764.13212,18207,88479.88,3180885.14277,0 +1636491600000,36.014,36.095,35.756,36.025,133558.95,1636495199999,4797810.73993,15054,63619.38,2285877.18353,0 +1636495200000,36.025,36.130,35.790,36.123,130956.16,1636498799999,4710791.52494,14551,66891.41,2406607.53163,0 +1636498800000,36.122,36.195,35.660,35.856,188608.70,1636502399999,6765347.20048,19221,85033.42,3051818.57043,0 +1636502400000,35.857,36.128,35.554,35.860,242660.58,1636505999999,8700640.15596,20995,109799.97,3937161.52788,0 +1636506000000,35.853,36.111,35.700,35.892,145134.79,1636509599999,5214504.18196,15128,62182.57,2234742.10859,0 +1636509600000,35.893,36.121,35.876,35.974,155333.10,1636513199999,5589933.69843,15148,70527.95,2538375.08305,0 +1636513200000,35.975,35.975,35.516,35.631,218927.38,1636516799999,7812691.18876,18940,97925.22,3494146.88793,0 +1636516800000,35.632,35.841,35.150,35.818,326581.97,1636520399999,11583338.38890,25212,136069.80,4830487.05750,0 +1636520400000,35.818,35.828,35.530,35.640,154738.84,1636523999999,5516987.03626,13746,61067.40,2176827.27043,0 +1636524000000,35.641,35.930,35.641,35.924,127141.64,1636527599999,4549698.36332,13967,60844.61,2177518.04509,0 +1636527600000,35.924,35.995,35.700,35.756,168864.32,1636531199999,6054772.78603,14419,87968.86,3154836.55573,0 +1636531200000,35.756,35.941,35.709,35.796,125489.45,1636534799999,4495093.85013,13724,62399.35,2235441.28574,0 +1636534800000,35.796,36.123,35.704,36.006,231879.88,1636538399999,8338497.98242,18155,117999.86,4244376.66821,0 +1636538400000,36.006,36.450,35.951,36.409,306095.65,1636541999999,11069336.36381,21935,156736.14,5670089.18259,0 +1636542000000,36.409,36.413,35.969,35.969,246029.63,1636545599999,8897568.64741,20142,101825.19,3683791.51444,0 +1636545600000,35.973,36.224,35.560,35.671,377866.83,1636549199999,13571260.81984,28613,152277.11,5473243.91476,0 +1636549200000,35.672,36.195,35.510,36.115,445623.26,1636552799999,15988609.11004,34351,200294.06,7185957.40819,0 +1636552800000,36.114,36.451,36.032,36.303,448469.54,1636556399999,16250818.11875,33360,225274.88,8162981.92997,0 +1636556400000,36.304,36.717,36.304,36.704,401050.12,1636559999999,14650566.49932,29462,201798.33,7371430.80307,0 +1636560000000,36.710,37.330,36.706,36.855,759081.90,1636563599999,28101629.40404,51276,338810.04,12543269.89184,0 +1636563600000,36.855,37.211,36.644,36.798,484615.74,1636567199999,17896454.56952,31060,206257.01,7620765.40794,0 +1636567200000,36.801,36.848,35.900,36.010,638802.46,1636570799999,23191369.75432,41687,240393.49,8724663.81506,0 +1636570800000,36.010,36.219,34.357,34.578,902049.02,1636574399999,31955280.80638,60036,325532.27,11569914.85321,0 +1636574400000,34.578,34.684,31.750,33.328,3482704.17,1636577999999,117059462.93966,221755,1514660.71,50962819.49333,0 +1636578000000,33.328,33.802,28.000,30.983,3178064.76,1636581599999,99308577.63827,200272,1380141.33,43158917.64234,0 +1636581600000,30.984,32.338,30.379,32.280,1283085.95,1636585199999,40763279.06104,100461,611368.79,19424907.05182,0 +1636585200000,32.277,32.277,31.419,32.064,980758.19,1636588799999,31260426.24160,64927,448089.08,14286416.06982,0 +1636588800000,32.064,32.503,31.655,32.429,727597.00,1636592399999,23280134.77569,44035,367803.57,11771980.76139,0 +1636592400000,32.428,32.569,32.065,32.458,436390.99,1636595999999,14122489.98330,29307,225129.43,7286226.01226,0 +1636596000000,32.459,32.459,31.739,32.360,450424.44,1636599599999,14458765.55684,30614,210185.88,6751519.41012,0 +1636599600000,32.360,32.742,32.247,32.697,327266.27,1636603199999,10643076.66243,27045,150518.22,4894005.70532,0 +1636603200000,32.697,32.934,32.562,32.891,259660.34,1636606799999,8498509.04536,21522,124982.95,4091424.70711,0 +1636606800000,32.890,33.239,32.789,33.181,399839.63,1636610399999,13218349.43464,26266,202346.23,6691370.97934,0 +1636610400000,33.182,33.610,33.156,33.568,329640.22,1636613999999,11000459.71582,24023,173660.40,5795496.37192,0 +1636614000000,33.563,34.025,33.473,33.641,629326.00,1636617599999,21288039.92098,38035,319768.45,10818331.75906,0 +1636617600000,33.643,33.717,33.050,33.672,564078.83,1636621199999,18837600.15108,32314,254661.03,8507556.66607,0 +1636621200000,33.684,33.876,33.409,33.693,389074.85,1636624799999,13104842.56036,24646,157140.54,5295132.49792,0 +1636624800000,33.690,33.757,33.351,33.580,255843.08,1636628399999,8589067.28529,16287,112298.47,3771210.34076,0 +1636628400000,33.581,33.696,33.200,33.686,332878.73,1636631999999,11132990.16305,20427,147730.66,4943269.33393,0 +1636632000000,33.678,33.828,33.085,33.444,309189.58,1636635599999,10323001.02948,21288,127380.44,4253575.45861,0 +1636635600000,33.444,33.523,32.848,32.924,396942.91,1636639199999,13157878.99434,23197,157917.84,5237965.63298,0 +1636639200000,32.924,33.557,32.517,33.355,567002.45,1636642799999,18751853.47329,33568,270418.84,8954076.87066,0 +1636642800000,33.355,33.536,32.957,33.169,313472.70,1636646399999,10418591.00604,22459,156521.50,5202252.30828,0 +1636646400000,33.170,33.512,33.080,33.501,249785.82,1636649999999,8319486.94299,18936,116984.28,3897550.22463,0 +1636650000000,33.502,33.626,33.212,33.263,206094.22,1636653599999,6892499.55008,18080,100847.58,3373189.90290,0 +1636653600000,33.264,33.337,32.900,33.201,205911.28,1636657199999,6816758.14650,16934,99110.90,3282938.64184,0 +1636657200000,33.198,33.432,33.159,33.406,142279.40,1636660799999,4740014.23964,14091,71183.64,2371398.81607,0 +1636660800000,33.416,33.460,32.978,33.008,145599.36,1636664399999,4832980.76619,15285,68084.10,2259698.59975,0 +1636664400000,33.008,33.353,32.980,33.254,172717.52,1636667999999,5727806.19631,14976,77395.69,2567056.54030,0 +1636668000000,33.254,33.389,33.066,33.378,119705.81,1636671599999,3980518.87872,11272,53349.35,1773804.29939,0 +1636671600000,33.379,33.386,32.940,32.951,143208.26,1636675199999,4751667.10707,11363,72503.20,2407418.62291,0 +1636675200000,32.943,32.951,32.353,32.481,422327.40,1636678799999,13809254.01813,28011,174666.64,5715628.06249,0 +1636678800000,32.481,32.746,31.755,32.704,509338.70,1636682399999,16462376.03786,37077,236334.13,7647445.52045,0 +1636682400000,32.700,32.939,32.616,32.631,215911.13,1636685999999,7078242.18119,18330,100241.28,3287311.27903,0 +1636686000000,32.632,32.870,32.461,32.855,175751.32,1636689599999,5736944.75198,16586,102147.87,3334651.83609,0 +1636689600000,32.853,33.009,32.664,32.869,184931.88,1636693199999,6077255.45679,21737,90970.72,2990038.00601,0 +1636693200000,32.868,32.870,32.421,32.462,158351.37,1636696799999,5166426.06664,16337,68675.54,2241249.74482,0 +1636696800000,32.462,32.759,32.213,32.338,246855.40,1636700399999,8020340.88047,21180,105744.62,3435311.09829,0 +1636700400000,32.331,32.387,31.943,32.279,301137.19,1636703999999,9685399.73489,25455,135185.06,4348623.21431,0 +1636704000000,32.280,32.758,32.001,32.597,220861.30,1636707599999,7168577.01878,19822,98728.21,3205540.55056,0 +1636707600000,32.593,32.600,31.427,31.600,552403.37,1636711199999,17656353.42511,37289,243749.69,7791289.79661,0 +1636711200000,31.590,31.943,31.201,31.636,511983.95,1636714799999,16172532.90793,32726,234548.80,7414088.85841,0 +1636714800000,31.641,32.076,31.463,31.715,365808.46,1636718399999,11625631.91196,27118,161489.47,5134751.64101,0 +1636718400000,31.718,32.254,31.406,31.982,359594.09,1636721999999,11473051.38521,28086,181590.04,5795724.33415,0 +1636722000000,31.982,32.225,31.521,32.079,370645.26,1636725599999,11825934.03621,25395,181074.55,5778470.29006,0 +1636725600000,32.085,32.100,31.594,31.643,271073.95,1636729199999,8628749.55125,20561,132124.05,4207431.95850,0 +1636729200000,31.641,31.707,31.123,31.370,489093.41,1636732799999,15358044.89889,32388,232520.77,7305103.05267,0 +1636732800000,31.380,31.689,30.577,31.469,689959.92,1636736399999,21468443.25322,47086,323758.38,10079232.10204,0 +1636736400000,31.461,31.945,31.320,31.934,267071.55,1636739999999,8446502.16039,24531,141658.53,4481598.36220,0 +1636740000000,31.934,32.107,31.724,31.919,229016.73,1636743599999,7315343.61028,20831,114027.22,3642862.03907,0 +1636743600000,31.919,32.036,31.783,31.976,200647.84,1636747199999,6407189.74829,17842,104216.54,3328159.34646,0 +1636747200000,31.977,32.239,31.974,32.161,157594.76,1636750799999,5064930.33081,14600,77985.24,2506465.78834,0 +1636750800000,32.160,32.365,32.000,32.041,188698.27,1636754399999,6074734.34955,14835,102039.82,3285724.54299,0 +1636754400000,32.042,32.155,31.885,32.059,102894.19,1636757999999,3296781.59674,9408,48240.93,1546354.88766,0 +1636758000000,32.058,32.273,31.952,32.063,125171.61,1636761599999,4018217.85675,11004,71605.51,2299150.83656,0 +1636761600000,32.063,32.352,32.060,32.281,119919.86,1636765199999,3864389.24289,11728,61783.67,1991000.09066,0 +1636765200000,32.280,32.365,32.037,32.047,129730.62,1636768799999,4181939.08533,12426,65482.11,2111408.73626,0 +1636768800000,32.048,32.500,32.010,32.195,203881.99,1636772399999,6577764.98408,18353,97180.40,3137127.08212,0 +1636772400000,32.195,32.468,32.063,32.165,176040.41,1636775999999,5673723.23636,12963,77206.57,2489792.24731,0 +1636776000000,32.157,32.301,32.000,32.083,91168.18,1636779599999,2930369.09685,10052,38485.57,1236853.07472,0 +1636779600000,32.082,32.335,32.037,32.174,95411.62,1636783199999,3072068.17669,10295,43224.55,1392163.47458,0 +1636783200000,32.173,32.466,32.154,32.454,113200.46,1636786799999,3656034.14232,11454,61238.60,1978442.03186,0 +1636786800000,32.451,32.669,32.316,32.594,165303.97,1636790399999,5371380.51305,16971,86520.38,2811684.68684,0 +1636790400000,32.595,32.735,32.324,32.464,171685.10,1636793999999,5586144.18191,15059,80944.80,2634000.54026,0 +1636794000000,32.465,32.598,31.952,32.072,201650.43,1636797599999,6495545.20680,15817,78686.58,2536645.14445,0 +1636797600000,32.074,32.519,32.050,32.457,207517.99,1636801199999,6709977.47514,16790,103406.88,3343242.99330,0 +1636801200000,32.456,32.505,32.185,32.215,121101.89,1636804799999,3918336.88221,12803,56055.65,1813958.72505,0 +1636804800000,32.215,32.421,32.077,32.163,143315.71,1636808399999,4616840.62444,14037,68522.49,2207014.61330,0 +1636808400000,32.163,32.400,32.100,32.281,106663.68,1636811999999,3437545.69207,12310,48249.44,1554912.16911,0 +1636812000000,32.283,32.896,32.259,32.875,356309.01,1636815599999,11629930.49310,27313,164916.82,5383759.53119,0 +1636815600000,32.877,33.194,32.739,33.051,395859.36,1636819199999,13040761.72824,26550,195871.97,6454501.55863,0 +1636819200000,33.051,33.200,32.814,33.009,321737.89,1636822799999,10617006.79257,23939,151986.03,5017741.91432,0 +1636822800000,33.009,33.110,32.920,33.075,178764.61,1636826399999,5903884.73895,15412,78180.74,2582354.34931,0 +1636826400000,33.075,33.079,32.507,32.631,294560.06,1636829999999,9654862.89006,21717,110245.42,3614339.49100,0 +1636830000000,32.631,32.866,32.546,32.742,140777.80,1636833599999,4603084.48739,13634,73687.93,2410001.51966,0 +1636833600000,32.742,32.864,32.612,32.751,113951.17,1636837199999,3730447.81676,10416,57209.79,1872802.26715,0 +1636837200000,32.750,32.763,32.444,32.538,118219.92,1636840799999,3853206.35119,9161,57872.02,1887696.65674,0 +1636840800000,32.540,32.701,32.521,32.580,111871.81,1636844399999,3648470.36737,8864,60839.50,1984445.59029,0 +1636844400000,32.580,32.742,32.531,32.541,76639.48,1636847999999,2500392.90532,8542,36911.53,1204395.63747,0 +1636848000000,32.537,33.312,32.504,32.988,257615.89,1636851599999,8493551.13935,26621,125879.99,4148967.09892,0 +1636851600000,32.988,33.100,32.872,32.917,132146.57,1636855199999,4359227.01968,13531,55192.60,1820799.08445,0 +1636855200000,32.917,32.950,32.629,32.658,151984.71,1636858799999,4983506.73633,15472,62269.60,2041729.49945,0 +1636858800000,32.657,32.724,32.464,32.524,221865.60,1636862399999,7222917.21628,14820,117098.30,3811553.99227,0 +1636862400000,32.530,32.644,32.450,32.518,171320.91,1636865999999,5576244.95653,11840,83805.98,2728130.64897,0 +1636866000000,32.521,32.594,32.275,32.523,150338.30,1636869599999,4876399.21641,12204,68611.92,2226354.79611,0 +1636869600000,32.526,32.539,32.372,32.433,140734.85,1636873199999,4568044.70278,12971,76476.45,2482857.25558,0 +1636873200000,32.432,32.505,32.264,32.324,139055.99,1636876799999,4503569.09059,12804,63925.40,2071218.19587,0 +1636876800000,32.321,32.389,32.112,32.270,180680.30,1636880399999,5824079.37044,17330,71731.15,2312446.05375,0 +1636880400000,32.269,32.348,32.112,32.166,164231.81,1636883999999,5290479.07329,15595,72379.66,2331765.74768,0 +1636884000000,32.166,32.307,32.130,32.227,135947.00,1636887599999,4380560.82176,13122,56322.74,1815279.98980,0 +1636887600000,32.222,32.272,32.070,32.231,155901.99,1636891199999,5016202.82105,11867,65179.58,2097877.37388,0 +1636891200000,32.231,32.362,32.107,32.252,166653.80,1636894799999,5368882.50421,11400,82956.06,2672559.99696,0 +1636894800000,32.250,32.347,32.149,32.228,135875.21,1636898399999,4382093.66917,9295,70436.65,2271552.59894,0 +1636898400000,32.232,32.232,31.812,31.962,235439.08,1636901999999,7542231.29414,15670,99755.21,3197646.36869,0 +1636902000000,31.963,31.991,31.645,31.674,185559.18,1636905599999,5900684.58081,14720,76503.42,2433372.34748,0 +1636905600000,31.667,31.809,31.130,31.203,362689.45,1636909199999,11425059.34357,26087,131240.72,4138093.56227,0 +1636909200000,31.204,31.636,31.171,31.576,278660.02,1636912799999,8735072.00428,18322,149147.98,4676500.93930,0 +1636912800000,31.576,31.599,31.215,31.394,164615.10,1636916399999,5169806.72424,14654,73645.51,2313089.67213,0 +1636916400000,31.394,31.444,31.204,31.444,99619.68,1636919999999,3119873.93297,9106,51193.02,1603389.72243,0 +1636920000000,31.442,31.525,31.348,31.524,108756.51,1636923599999,3420798.81339,8601,58630.75,1844285.16749,0 +1636923600000,31.522,31.568,31.380,31.489,116181.31,1636927199999,3656784.09449,11284,63189.11,1988830.85579,0 +1636927200000,31.476,31.698,31.476,31.589,134420.71,1636930799999,4245689.29368,10443,75413.22,2382283.83602,0 +1636930800000,31.588,31.957,31.518,31.946,201609.14,1636934399999,6392218.00745,13492,117493.07,3726709.81241,0 +1636934400000,31.948,33.406,31.935,33.010,1255279.12,1636937999999,41136909.22422,74271,629940.62,20634573.81900,0 +1636938000000,33.007,33.313,32.862,33.192,366590.91,1636941599999,12131110.44715,25974,151332.14,5009738.48958,0 +1636941600000,33.189,33.344,33.082,33.109,238941.15,1636945199999,7934971.40130,20921,104896.55,3484343.94073,0 +1636945200000,33.109,33.174,32.882,32.885,234956.52,1636948799999,7763222.14647,31611,95774.40,3165744.58811,0 +1636948800000,32.885,33.050,32.720,32.854,206738.94,1636952399999,6801487.66203,20540,89124.39,2933018.81688,0 +1636952400000,32.855,33.035,32.783,32.799,145511.87,1636955999999,4788885.70519,14239,74676.31,2458338.27768,0 +1636956000000,32.799,32.931,32.449,32.700,331200.13,1636959599999,10839647.92277,25511,147226.79,4820484.98143,0 +1636959600000,32.704,33.200,32.692,32.986,390347.30,1636963199999,12863894.33312,26326,207261.96,6829472.19332,0 +1636963200000,32.986,33.133,32.655,33.000,264100.33,1636966799999,8696953.20531,20183,112186.85,3694663.96375,0 +1636966800000,33.001,33.400,32.981,33.288,464923.86,1636970399999,15443014.09922,24852,240441.05,7986963.47630,0 +1636970400000,33.288,33.754,33.162,33.541,451203.14,1636973999999,15101062.17122,31758,222470.75,7447456.01696,0 +1636974000000,33.541,33.541,33.152,33.265,218845.04,1636977599999,7294219.50122,16110,92797.45,3093870.01705,0 +1636977600000,33.256,33.291,32.871,32.959,276564.27,1636981199999,9147680.52272,19116,119669.49,3959689.59455,0 +1636981200000,32.956,33.028,32.823,32.933,208388.72,1636984799999,6863194.36743,16237,88796.27,2924884.18680,0 +1636984800000,32.934,32.992,32.632,32.727,287098.77,1636988399999,9422173.43174,19595,116142.04,3813129.90102,0 +1636988400000,32.731,32.739,32.400,32.516,397401.78,1636991999999,12938007.03301,23535,167013.41,5438265.15404,0 +1636992000000,32.515,32.603,32.200,32.427,361927.60,1636995599999,11738984.76050,24951,155126.39,5033608.26519,0 +1636995600000,32.430,32.513,32.267,32.300,157725.75,1636999199999,5111149.41819,13136,77149.07,2500307.20914,0 +1636999200000,32.300,32.364,31.996,32.116,253118.73,1637002799999,8139489.47020,19441,98951.97,3182627.01080,0 +1637002800000,32.116,32.235,32.001,32.163,186647.11,1637006399999,5993213.36432,15276,84902.52,2726657.60747,0 +1637006400000,32.164,32.164,31.615,31.632,263150.54,1637009999999,8380951.29387,22563,107311.17,3419246.15189,0 +1637010000000,31.633,31.759,31.300,31.662,396868.59,1637013599999,12536084.17120,25572,190871.92,6033191.02807,0 +1637013600000,31.660,31.710,31.403,31.610,257307.05,1637017199999,8118942.20610,15701,131931.14,4163700.55200,0 +1637017200000,31.611,31.652,31.418,31.487,151791.30,1637020799999,4790493.20527,12937,80288.27,2534492.19414,0 +1637020800000,31.486,31.487,29.721,30.294,1393029.48,1637024399999,42432677.32058,78509,568736.95,17308587.45197,0 +1637024400000,30.297,30.418,28.933,30.262,1289505.23,1637027999999,38564078.30310,76326,595898.77,17858276.65948,0 +1637028000000,30.262,30.313,29.610,29.708,558413.33,1637031599999,16745630.78427,31053,283033.51,8490594.96948,0 +1637031600000,29.712,29.867,29.038,29.396,772677.01,1637035199999,22784286.51734,49771,369288.19,10897847.20745,0 +1637035200000,29.398,29.803,28.997,29.579,758195.61,1637038799999,22305226.29146,38089,379681.27,11169764.39895,0 +1637038800000,29.581,29.692,29.352,29.439,350632.97,1637042399999,10352448.15374,21203,192825.50,5694402.21921,0 +1637042400000,29.448,29.518,29.087,29.461,442557.16,1637045999999,12971998.90878,23566,211216.83,6193202.86983,0 +1637046000000,29.462,29.583,29.228,29.464,273733.69,1637049599999,8043308.81940,20085,143354.79,4212859.99722,0 +1637049600000,29.463,29.634,29.239,29.605,339356.92,1637053199999,9994630.61399,21976,170180.27,5012827.04338,0 +1637053200000,29.606,29.733,29.188,29.336,727998.72,1637056799999,21406558.76299,38721,392750.47,11547296.62272,0 +1637056800000,29.334,29.404,27.300,29.138,2375586.48,1637060399999,67391531.58711,124640,1020472.42,28986990.42517,0 +1637060400000,29.136,29.726,29.036,29.527,876907.08,1637063999999,25817423.19816,49249,369471.50,10880100.88810,0 +1637064000000,29.527,29.540,28.934,29.028,498101.83,1637067599999,14586425.52910,30582,225534.32,6609120.27634,0 +1637067600000,29.028,29.449,28.965,29.393,414687.30,1637071199999,12109159.21281,26291,220877.20,6450468.42495,0 +1637071200000,29.394,29.931,29.318,29.638,477683.95,1637074799999,14174595.15863,33293,238013.20,7062130.27541,0 +1637074800000,29.638,29.705,29.050,29.078,377958.94,1637078399999,11099685.01297,27043,163715.89,4812117.84318,0 +1637078400000,29.070,29.381,29.040,29.233,299861.97,1637081999999,8762786.11151,22345,152468.62,4456276.15073,0 +1637082000000,29.229,29.487,28.969,29.021,272769.07,1637085599999,7966351.51716,23336,128267.54,3747939.29902,0 +1637085600000,29.022,29.277,28.708,28.708,277252.23,1637089199999,8034031.51548,22830,126615.19,3670313.00010,0 +1637089200000,28.706,29.261,28.522,28.861,434073.44,1637092799999,12544280.84794,31870,215085.92,6217014.21801,0 +1637092800000,28.859,28.861,27.950,28.363,805305.53,1637096399999,22843476.43592,47904,371537.55,10542385.89009,0 +1637096400000,28.363,28.862,28.312,28.757,491067.71,1637099999999,14085917.25991,30981,259971.25,7458153.01630,0 +1637100000000,28.758,28.992,28.758,28.871,172347.03,1637103599999,4977882.28429,13497,88715.01,2562758.96425,0 +1637103600000,28.871,28.952,28.272,28.274,234186.31,1637107199999,6701659.29134,15457,96430.88,2761140.03765,0 +1637107200000,28.288,28.595,28.100,28.212,480377.56,1637110799999,13595659.57166,29126,240432.23,6806658.94740,0 +1637110800000,28.213,28.556,27.681,27.732,322227.17,1637114399999,9090029.25269,27322,150252.90,4243286.33106,0 +1637114400000,27.730,28.100,27.523,27.598,320560.52,1637117999999,8910673.86800,26135,162859.94,4526656.97100,0 +1637118000000,27.596,27.913,26.875,27.261,784378.25,1637121599999,21477761.39777,50025,352264.39,9653110.98723,0 +1637121600000,27.263,27.672,26.926,27.477,568690.16,1637125199999,15532340.73085,35015,289944.41,7920034.95699,0 +1637125200000,27.485,27.855,27.357,27.763,293329.50,1637128799999,8110690.77142,20757,145605.02,4026667.98707,0 +1637128800000,27.763,27.804,27.349,27.639,313322.92,1637132399999,8637393.68738,21146,163061.87,4495131.32354,0 +1637132400000,27.649,28.232,27.468,27.920,383767.76,1637135999999,10681969.11917,25097,185792.81,5167755.13948,0 +1637136000000,27.916,28.193,27.805,27.818,291621.62,1637139599999,8159513.18634,19283,152300.00,4262576.45753,0 +1637139600000,27.816,27.823,27.404,27.515,443948.08,1637143199999,12249262.12596,24372,214774.68,5926659.22145,0 +1637143200000,27.515,28.367,27.246,28.309,644949.59,1637146799999,17969137.83668,36826,300416.54,8371674.36585,0 +1637146800000,28.318,28.796,28.140,28.757,445043.30,1637150399999,12686897.40026,29648,245244.12,6994126.63224,0 +1637150400000,28.755,28.791,28.421,28.466,318481.06,1637153999999,9105201.53097,19935,155997.39,4460628.39460,0 +1637154000000,28.465,28.580,28.253,28.266,246049.52,1637157599999,6989361.99626,16732,113051.34,3212660.66357,0 +1637157600000,28.267,28.606,27.923,27.956,357385.35,1637161199999,10109243.05347,22178,174991.42,4954849.39223,0 +1637161200000,27.956,28.286,27.717,28.267,301627.20,1637164799999,8438636.11779,21133,139733.48,3910477.05345,0 +1637164800000,28.267,28.572,27.986,28.522,234643.29,1637168399999,6643191.41192,21843,109010.52,3086184.43733,0 +1637168400000,28.523,28.547,28.164,28.429,254441.36,1637171999999,7209666.16818,19651,117349.44,3327524.64713,0 +1637172000000,28.429,29.348,28.410,29.077,438299.26,1637175599999,12656862.20484,32916,237144.15,6849559.02023,0 +1637175600000,29.078,29.585,29.016,29.242,651964.51,1637179199999,19108081.02522,40295,326342.93,9565795.02604,0 +1637179200000,29.241,29.637,29.071,29.396,422709.31,1637182799999,12395007.48943,29609,215850.07,6329890.39394,0 +1637182800000,29.397,29.456,29.000,29.302,259164.99,1637186399999,7565661.50262,23191,119622.79,3492283.10214,0 +1637186400000,29.301,29.519,29.116,29.259,197776.98,1637189999999,5798085.94557,18081,106030.32,3109703.32125,0 +1637190000000,29.261,29.572,29.206,29.432,239484.75,1637193599999,7038745.90400,18630,120093.92,3529837.63394,0 +1637193600000,29.430,29.799,29.316,29.639,420746.73,1637197199999,12428591.27139,25494,202688.42,5987866.38403,0 +1637197200000,29.646,29.792,29.343,29.660,245751.39,1637200799999,7272048.36372,17027,116263.88,3442027.49808,0 +1637200800000,29.656,29.751,28.794,29.265,510636.98,1637204399999,14940202.45968,29483,215903.57,6320008.30307,0 +1637204400000,29.256,29.421,28.967,29.007,305230.09,1637207999999,8909842.01303,18955,126382.22,3690379.49167,0 +1637208000000,29.009,29.085,28.558,28.694,616375.34,1637211599999,17780759.69046,33849,272255.68,7852953.11735,0 +1637211600000,28.685,29.102,28.662,28.971,318998.79,1637215199999,9220572.41619,21217,159760.92,4618823.16380,0 +1637215200000,28.967,29.136,28.580,28.720,227979.12,1637218799999,6579819.09995,17553,115096.11,3322937.54358,0 +1637218800000,28.704,28.754,28.336,28.743,271310.69,1637222399999,7737761.02728,18770,134604.62,3840763.12230,0 +1637222400000,28.747,28.753,28.365,28.588,209982.39,1637225999999,5992380.44092,19075,83772.17,2390669.04622,0 +1637226000000,28.588,28.597,27.820,28.006,398821.37,1637229599999,11206034.96638,29339,168313.74,4729115.84387,0 +1637229600000,28.006,28.537,27.930,28.493,283324.86,1637233199999,7988053.78539,23306,153662.27,4334566.02718,0 +1637233200000,28.493,28.619,27.926,27.959,302417.62,1637236799999,8545390.18597,21153,139821.36,3952784.50872,0 +1637236800000,27.962,28.356,27.810,28.083,329729.13,1637240399999,9263266.37681,24317,187222.59,5259415.01308,0 +1637240400000,28.085,28.215,27.422,27.816,502828.91,1637243999999,13985867.16410,33537,236976.17,6591271.79778,0 +1637244000000,27.819,27.908,27.305,27.439,313442.67,1637247599999,8633818.16833,25124,149125.29,4108483.70095,0 +1637247600000,27.439,27.583,26.217,26.734,1213277.17,1637251199999,32668086.18563,71567,543138.75,14638868.51138,0 +1637251200000,26.735,26.910,26.066,26.122,1058342.49,1637254799999,27966090.55319,53400,508201.10,13437628.42242,0 +1637254800000,26.121,26.840,25.250,26.191,1586363.49,1637258399999,41361418.09566,78029,760354.59,19854847.19512,0 +1637258400000,26.184,26.478,26.135,26.450,570268.11,1637261999999,15001991.31944,26354,298923.20,7864726.39733,0 +1637262000000,26.454,27.504,26.302,26.843,610956.42,1637265599999,16360158.85446,36380,331258.83,8864905.94600,0 +1637265600000,26.844,27.120,26.533,26.907,558293.99,1637269199999,14969575.68917,27971,281110.42,7540669.85132,0 +1637269200000,26.904,27.096,26.509,26.618,329443.35,1637272799999,8825137.74863,20957,154337.61,4135403.17144,0 +1637272800000,26.618,26.878,26.196,26.336,417451.09,1637276399999,11046111.65801,25991,191116.55,5059171.36761,0 +1637276400000,26.343,26.718,26.226,26.658,471740.10,1637279999999,12477974.69391,25865,219892.13,5815368.69721,0 +1637280000000,26.655,27.213,26.189,27.146,742585.51,1637283599999,19865338.12192,39400,363444.71,9722525.03411,0 +1637283600000,27.142,27.171,26.374,26.398,357081.75,1637287199999,9551034.11865,24366,166915.42,4463981.03866,0 +1637287200000,26.398,26.851,25.955,26.195,458489.05,1637290799999,12089082.88125,30489,223664.59,5896427.75627,0 +1637290800000,26.198,26.525,26.020,26.451,373945.51,1637294399999,9830906.37496,24314,187970.18,4941974.84513,0 +1637294400000,26.452,26.941,26.380,26.897,244001.95,1637297999999,6520537.59797,19158,119190.54,3184167.67961,0 +1637298000000,26.897,27.400,26.852,27.238,290423.79,1637301599999,7870775.18266,19354,140725.87,3814643.23977,0 +1637301600000,27.238,27.260,27.001,27.084,213634.01,1637305199999,5799419.87575,14563,109071.10,2961826.93315,0 +1637305200000,27.081,27.209,26.757,26.947,248404.24,1637308799999,6686871.74881,15553,126852.10,3415045.91576,0 +1637308800000,26.950,27.660,26.945,27.458,362908.50,1637312399999,9964908.46438,25967,182469.16,5008137.05328,0 +1637312400000,27.458,27.629,27.324,27.341,268752.71,1637315999999,7387870.78034,17682,129986.12,3573777.34688,0 +1637316000000,27.344,27.392,27.112,27.292,204635.54,1637319599999,5574725.11736,13264,109034.98,2970892.50694,0 +1637319600000,27.295,27.511,27.102,27.445,226538.42,1637323199999,6188882.06678,17081,119679.59,3270712.87933,0 +1637323200000,27.440,27.625,27.327,27.357,201587.92,1637326799999,5541091.89303,13953,106123.45,2917527.70162,0 +1637326800000,27.355,27.907,27.225,27.866,437389.71,1637330399999,12097783.84966,24378,222753.34,6162315.03208,0 +1637330400000,27.865,28.123,27.806,28.109,338743.11,1637333999999,9471270.01414,22269,161686.93,4522371.26254,0 +1637334000000,28.111,28.150,27.771,28.082,344481.07,1637337599999,9629748.07619,22440,176715.21,4942544.56073,0 +1637337600000,28.082,28.271,27.904,28.180,326513.77,1637341199999,9174195.81240,24684,163483.66,4595243.45954,0 +1637341200000,28.180,28.327,28.091,28.094,233547.06,1637344799999,6591427.73773,18776,120502.10,3402273.34941,0 +1637344800000,28.099,28.315,28.032,28.143,173835.04,1637348399999,4895169.00691,13812,91785.25,2585153.67125,0 +1637348400000,28.143,28.328,28.122,28.272,124928.30,1637351999999,3527098.58049,11384,66528.95,1878809.33783,0 +1637352000000,28.267,28.367,27.916,27.916,165362.81,1637355599999,4651432.10055,14661,69077.29,1944040.21208,0 +1637355600000,27.916,28.088,27.909,28.087,169373.38,1637359199999,4743198.24598,12651,74677.00,2091350.87943,0 +1637359200000,28.087,28.559,28.085,28.201,248204.07,1637362799999,7039919.67220,16947,119366.40,3384186.20027,0 +1637362800000,28.199,28.245,28.033,28.143,165184.60,1637366399999,4643676.32994,12163,81034.69,2278311.89710,0 +1637366400000,28.144,28.765,28.030,28.526,306101.97,1637369999999,8698206.86782,23270,137032.11,3892841.66368,0 +1637370000000,28.524,28.900,28.501,28.805,213202.07,1637373599999,6124703.33188,16764,93312.31,2680858.59298,0 +1637373600000,28.812,28.970,28.518,28.535,182307.54,1637377199999,5235588.53848,14444,84775.29,2435421.85091,0 +1637377200000,28.532,28.656,28.421,28.538,124444.76,1637380799999,3552146.70152,9877,53760.49,1535220.75771,0 +1637380800000,28.535,28.669,28.369,28.621,101881.89,1637384399999,2905456.75327,10034,54715.20,1560856.50402,0 +1637384400000,28.621,28.651,28.395,28.603,100345.28,1637387999999,2865627.26407,9705,57760.67,1649824.24162,0 +1637388000000,28.602,28.888,28.544,28.764,203173.98,1637391599999,5835920.59919,15864,106995.22,3074084.75771,0 +1637391600000,28.765,28.930,28.640,28.824,117047.08,1637395199999,3370177.63077,11618,56174.92,1617437.71342,0 +1637395200000,28.835,29.307,28.759,29.300,257668.40,1637398799999,7478703.21018,23460,128011.52,3715962.86745,0 +1637398800000,29.302,29.345,28.935,28.962,289306.96,1637402399999,8428495.18714,24765,122930.23,3581572.18939,0 +1637402400000,28.963,29.086,28.868,28.956,170855.97,1637405999999,4949744.80633,14209,78474.29,2273973.48738,0 +1637406000000,28.956,29.069,28.677,28.901,188155.26,1637409599999,5433407.22419,14582,81742.73,2361581.89428,0 +1637409600000,28.902,28.940,28.658,28.750,148554.52,1637413199999,4272507.92975,14629,70220.42,2020021.23858,0 +1637413200000,28.751,28.883,28.540,28.637,189496.22,1637416799999,5445444.16802,14457,88540.02,2545182.20131,0 +1637416800000,28.639,28.833,28.551,28.588,236414.04,1637420399999,6776289.93154,16422,120076.07,3442648.71086,0 +1637420400000,28.587,28.668,27.850,27.999,669794.33,1637423999999,18893310.83673,43887,283618.91,8003215.87157,0 +1637424000000,27.997,28.515,27.807,28.461,427517.23,1637427599999,12048157.02117,28416,203379.14,5733304.86363,0 +1637427600000,28.465,28.603,28.044,28.181,245597.31,1637431199999,6947732.34441,18402,116642.58,3301203.70060,0 +1637431200000,28.170,29.206,28.071,29.113,463538.03,1637434799999,13260653.48864,31132,236627.65,6769749.52271,0 +1637434800000,29.102,29.287,28.942,28.985,356019.40,1637438399999,10354411.34629,23777,167867.41,4883140.18813,0 +1637438400000,28.986,29.033,28.855,28.922,199636.84,1637441999999,5775746.86830,16733,114107.55,3301761.64985,0 +1637442000000,28.920,29.463,28.911,29.448,218339.28,1637445599999,6357220.60352,19181,139001.29,4047580.99980,0 +1637445600000,29.448,29.870,29.381,29.416,354952.45,1637449199999,10498773.29469,37481,202109.15,5978124.27677,0 +1637449200000,29.416,29.550,29.337,29.444,157070.14,1637452799999,4622776.06313,16072,81143.74,2388285.77638,0 +1637452800000,29.444,29.627,29.212,29.400,261779.72,1637456399999,7705390.86754,18613,116282.20,3423432.98975,0 +1637456400000,29.400,29.564,29.181,29.514,164616.96,1637459999999,4834269.65400,13327,79770.20,2342948.40747,0 +1637460000000,29.514,29.518,28.893,29.172,246838.68,1637463599999,7206164.81004,18270,106286.11,3104909.54722,0 +1637463600000,29.176,29.289,28.845,28.915,173884.23,1637467199999,5054301.99672,15298,74149.85,2156670.83636,0 +1637467200000,28.917,29.114,28.833,29.019,136377.71,1637470799999,3954822.07530,12771,69342.58,2011377.48652,0 +1637470800000,29.016,29.145,28.922,29.113,140261.63,1637474399999,4072178.02137,10075,78284.53,2273159.12362,0 +1637474400000,29.110,29.116,28.836,29.032,139542.66,1637477999999,4041303.85043,9812,62070.75,1797779.45429,0 +1637478000000,29.043,29.098,28.931,28.981,104144.82,1637481599999,3021258.61791,8490,48053.46,1394048.88682,0 +1637481600000,28.982,29.114,28.656,28.716,214517.76,1637485199999,6193039.24195,15369,98495.43,2844486.16952,0 +1637485200000,28.716,28.839,28.659,28.710,133258.01,1637488799999,3829968.89739,12184,62376.52,1793049.29802,0 +1637488800000,28.709,28.779,28.423,28.640,173120.08,1637492399999,4952169.79860,15868,71914.72,2058209.70704,0 +1637492400000,28.636,28.821,28.368,28.576,184611.29,1637495999999,5275195.90877,15768,89695.30,2563375.65258,0 +1637496000000,28.570,28.728,28.500,28.616,161908.88,1637499599999,4633927.24115,12611,79936.18,2288719.86371,0 +1637499600000,28.621,28.658,28.374,28.396,120428.31,1637503199999,3436458.85932,11924,59563.73,1699549.56529,0 +1637503200000,28.397,28.666,28.364,28.561,134162.42,1637506799999,3824147.78492,12098,62543.02,1783202.55217,0 +1637506800000,28.567,29.179,28.472,29.075,331441.08,1637510399999,9569841.24963,22170,191655.70,5536475.59090,0 +1637510400000,29.077,29.197,28.713,29.093,337804.93,1637513999999,9786901.61397,22068,169872.03,4920910.35739,0 +1637514000000,29.093,29.175,28.830,28.957,307386.11,1637517599999,8922441.16771,19627,153954.22,4469917.85140,0 +1637517600000,28.959,29.391,28.933,29.367,234051.67,1637521199999,6819752.15999,17701,129286.83,3768074.96781,0 +1637521200000,29.374,30.855,29.125,30.664,806018.11,1637524799999,24222007.14231,72795,398757.18,11981728.58325,0 +1637524800000,30.660,31.833,30.410,31.630,1512690.91,1637528399999,47231427.86705,136603,728042.38,22742898.16527,0 +1637528400000,31.630,32.000,31.436,31.668,843051.23,1637531999999,26781810.74896,68638,402829.85,12799193.57475,0 +1637532000000,31.668,31.960,31.000,31.483,747691.54,1637535599999,23587723.50059,48234,306254.88,9664400.15481,0 +1637535600000,31.483,31.744,30.806,30.912,625965.73,1637539199999,19630940.25205,42030,282403.16,8865222.53190,0 +1637539200000,30.926,31.215,30.500,30.592,750116.63,1637542799999,23083926.15175,50062,359308.82,11065071.11124,0 +1637542800000,30.591,30.906,30.200,30.719,603649.99,1637546399999,18461684.84915,41400,295178.27,9033752.43512,0 +1637546400000,30.719,30.733,30.103,30.539,462088.01,1637549999999,14050545.51905,32815,210216.77,6393938.44624,0 +1637550000000,30.539,30.647,29.825,30.091,531558.76,1637553599999,16040891.79721,35923,237385.65,7165875.08861,0 +1637553600000,30.090,30.233,29.267,29.303,503707.34,1637557199999,14986255.99909,36877,227241.32,6761448.89317,0 +1637557200000,29.298,29.626,28.955,29.610,516688.27,1637560799999,15150021.65329,35318,276675.50,8117327.57866,0 +1637560800000,29.611,29.621,29.161,29.378,400102.96,1637564399999,11755321.88163,24241,203378.79,5976609.41646,0 +1637564400000,29.378,29.853,29.318,29.435,378955.82,1637567999999,11233454.97278,25883,218305.84,6471866.52275,0 +1637568000000,29.436,29.858,29.420,29.531,271378.45,1637571599999,8048030.94168,20366,137503.80,4080540.82140,0 +1637571600000,29.527,30.400,29.448,29.795,594665.95,1637575199999,17821004.74811,36775,302393.61,9063052.49510,0 +1637575200000,29.802,30.607,29.615,30.375,590267.83,1637578799999,17808182.50883,39219,305463.05,9218422.82947,0 +1637578800000,30.375,30.539,29.986,30.004,342243.07,1637582399999,10362524.84950,26024,152776.76,4629693.91862,0 +1637582400000,30.003,31.785,29.819,31.669,1348933.79,1637585999999,41817064.22378,86909,674123.21,20897694.10641,0 +1637586000000,31.666,33.000,30.701,32.224,2813514.57,1637589599999,89842866.94900,142197,1385861.00,44287586.88554,0 +1637589600000,32.221,33.200,32.171,33.030,2409102.05,1637593199999,79091549.31592,115537,1206925.36,39630794.40982,0 +1637593200000,33.027,33.338,32.734,33.041,1355544.90,1637596799999,44750104.02179,68514,678977.19,22422849.21041,0 +1637596800000,33.041,33.133,32.363,32.896,1190830.88,1637600399999,39132238.48618,63730,544659.03,17906929.19514,0 +1637600400000,32.889,33.034,32.148,32.380,815580.22,1637603999999,26547279.16840,49900,373736.32,12165550.87145,0 +1637604000000,32.373,33.342,31.568,33.152,2038773.07,1637607599999,66312538.23320,118380,1057303.50,34426133.12506,0 +1637607600000,33.142,33.763,31.653,31.911,2549569.59,1637611199999,83479132.89573,136397,1205282.28,39492653.30668,0 +1637611200000,31.910,32.447,31.649,31.755,924314.66,1637614799999,29681530.53927,51840,458485.79,14724938.43165,0 +1637614800000,31.758,33.800,31.650,33.540,1332781.94,1637618399999,43847820.53177,83569,689310.85,22693302.81608,0 +1637618400000,33.540,33.791,32.925,33.056,763079.30,1637621999999,25403844.38030,47309,365711.35,12175804.87208,0 +1637622000000,33.057,33.075,32.039,32.193,533424.60,1637625599999,17304850.23749,37821,248607.61,8060279.48727,0 +1637625600000,32.194,32.675,31.789,32.488,617447.01,1637629199999,19889935.99282,42834,299465.92,9655596.93423,0 +1637629200000,32.485,32.940,32.243,32.716,443522.77,1637632799999,14452594.43764,32652,215871.44,7035527.32027,0 +1637632800000,32.715,32.785,31.802,31.905,437319.43,1637636399999,14086466.96070,32921,200221.23,6446740.40454,0 +1637636400000,31.909,32.551,31.872,32.455,305072.72,1637639999999,9855429.62320,24051,145754.04,4707810.30264,0 +1637640000000,32.455,32.629,32.061,32.086,263036.54,1637643599999,8509906.94124,20975,128552.86,4159469.88614,0 +1637643600000,32.086,32.173,31.207,31.475,542911.09,1637647199999,17172840.99027,37530,226061.17,7154308.06029,0 +1637647200000,31.474,31.514,31.110,31.222,367295.15,1637650799999,11495312.44638,26066,184558.76,5777588.02163,0 +1637650800000,31.219,31.329,30.900,31.155,449957.01,1637654399999,13977702.10992,31762,197586.29,6141823.03681,0 +1637654400000,31.152,31.564,30.912,31.452,506447.48,1637657999999,15826939.05805,33808,259147.34,8103836.18145,0 +1637658000000,31.452,31.828,30.651,31.438,1057203.00,1637661599999,33125721.01274,59148,491419.23,15407380.59562,0 +1637661600000,31.436,32.147,31.016,31.349,990272.77,1637665199999,31317021.43166,54849,479825.96,15176605.00163,0 +1637665200000,31.337,31.405,30.930,31.132,457087.30,1637668799999,14235527.72712,33161,204975.67,6384757.41525,0 +1637668800000,31.136,31.468,31.054,31.464,389570.89,1637672399999,12184459.41407,25120,193862.29,6065214.91785,0 +1637672400000,31.464,31.900,31.438,31.654,421802.23,1637675999999,13364053.98861,29281,197007.38,6242902.21547,0 +1637676000000,31.654,32.125,31.478,32.018,431855.90,1637679599999,13722382.48296,28385,205053.92,6517872.79399,0 +1637679600000,32.023,32.395,31.679,32.238,508696.55,1637683199999,16281209.84339,34177,253331.14,8111911.60557,0 +1637683200000,32.238,32.413,31.930,32.292,445656.72,1637686799999,14336902.51714,29364,212551.47,6839651.12695,0 +1637686800000,32.292,32.603,32.122,32.260,461099.14,1637690399999,14929540.54161,31758,203324.53,6585773.84207,0 +1637690400000,32.260,32.626,32.117,32.596,336037.88,1637693999999,10889774.54185,21499,159287.97,5163544.08841,0 +1637694000000,32.591,33.025,32.583,32.933,368915.05,1637697599999,12098141.24098,31494,188229.31,6172075.14418,0 +1637697600000,32.934,33.260,32.801,32.982,443743.27,1637701199999,14669186.50949,33821,195399.43,6460034.59394,0 +1637701200000,32.984,33.071,32.232,32.412,459219.00,1637704799999,14962698.52715,29938,171166.16,5576853.28520,0 +1637704800000,32.411,32.866,32.406,32.601,262061.82,1637708399999,8556219.47092,17136,135426.75,4421256.34940,0 +1637708400000,32.600,32.650,32.016,32.076,289126.26,1637711999999,9335008.81019,21446,119859.75,3870941.93777,0 +1637712000000,32.081,32.103,31.551,31.636,516525.63,1637715599999,16421061.11328,34197,234515.89,7454333.56125,0 +1637715600000,31.635,31.823,31.250,31.278,317778.18,1637719199999,10025715.83838,25521,134519.41,4248221.38595,0 +1637719200000,31.284,31.334,30.350,30.478,594624.61,1637722799999,18329747.45513,40094,258953.80,7986935.93939,0 +1637722800000,30.477,30.717,30.407,30.465,288914.11,1637726399999,8831248.52499,21390,169613.36,5185934.57495,0 +1637726400000,30.462,30.878,30.427,30.735,254812.34,1637729999999,7821607.77146,21267,148619.29,4560849.23402,0 +1637730000000,30.737,31.036,30.644,30.820,198745.68,1637733599999,6126149.55048,15202,94495.53,2913244.02966,0 +1637733600000,30.819,30.862,30.182,30.639,475459.68,1637737199999,14481815.52678,33297,198557.35,6048804.94448,0 +1637737200000,30.643,30.818,30.500,30.599,242907.39,1637740799999,7442696.29708,19193,114119.88,3496956.52767,0 +1637740800000,30.600,30.919,30.437,30.639,308829.96,1637744399999,9472033.38940,22079,167368.23,5135324.07104,0 +1637744400000,30.649,30.966,30.536,30.673,280939.74,1637747999999,8647073.54712,19060,133154.85,4098952.17372,0 +1637748000000,30.677,30.880,30.407,30.462,354189.78,1637751599999,10859410.54275,20067,164533.03,5043869.03262,0 +1637751600000,30.462,30.853,30.372,30.609,268380.85,1637755199999,8216445.94168,16423,133966.74,4101425.12348,0 +1637755200000,30.613,30.795,30.477,30.616,254011.52,1637758799999,7779325.13640,16021,121199.48,3711262.82031,0 +1637758800000,30.619,30.709,29.479,29.618,731548.82,1637762399999,21993520.32074,44610,288888.99,8688064.88977,0 +1637762400000,29.617,29.949,29.171,29.672,731248.24,1637765999999,21614079.22672,46465,330080.08,9762037.18851,0 +1637766000000,29.674,30.221,29.606,29.919,409352.22,1637769599999,12242125.20462,27613,199591.02,5968762.64862,0 +1637769600000,29.919,30.016,29.425,29.570,374253.59,1637773199999,11103509.83248,25814,182903.41,5427289.74438,0 +1637773200000,29.570,29.839,29.408,29.588,251268.96,1637776799999,7440696.55707,20512,119202.30,3529766.33439,0 +1637776800000,29.587,30.127,29.542,29.889,321719.02,1637780399999,9614937.88291,22839,160356.57,4793252.33038,0 +1637780400000,29.891,29.928,29.370,29.549,269604.66,1637783999999,7967440.93363,19867,113136.73,3342113.40224,0 +1637784000000,29.549,30.133,29.308,30.059,289799.77,1637787599999,8637970.97612,23749,148439.22,4426490.73930,0 +1637787600000,30.059,30.149,29.764,29.818,219429.69,1637791199999,6569052.77679,17803,95160.68,2848548.82389,0 +1637791200000,29.819,29.898,29.616,29.649,132615.13,1637794799999,3943206.39044,13096,64565.33,1919972.78089,0 +1637794800000,29.649,29.825,29.427,29.645,210030.17,1637798399999,6223399.56805,15922,102915.68,3049822.58907,0 +1637798400000,29.645,30.277,29.302,30.093,376449.21,1637801999999,11203241.34791,27814,188486.61,5611806.50509,0 +1637802000000,30.091,30.392,30.030,30.051,257869.26,1637805599999,7785736.26860,18729,127549.90,3853007.43189,0 +1637805600000,30.051,30.154,29.716,29.866,196515.96,1637809199999,5871914.01741,15399,93698.09,2799830.36452,0 +1637809200000,29.866,30.235,29.625,30.222,211998.87,1637812799999,6339162.94607,16349,107021.19,3200943.75158,0 +1637812800000,30.222,30.277,29.888,29.969,169834.42,1637816399999,5105661.46227,14925,73478.25,2209795.67505,0 +1637816400000,29.969,30.135,29.564,29.662,169532.86,1637819999999,5058374.57587,12848,74795.39,2232245.40203,0 +1637820000000,29.662,29.965,29.601,29.841,151992.60,1637823599999,4530631.78567,13154,67843.08,2021524.82236,0 +1637823600000,29.839,30.243,29.836,30.216,220585.65,1637827199999,6624158.49754,15843,117958.37,3544088.17554,0 +1637827200000,30.216,30.436,29.988,29.995,256937.78,1637830799999,7758804.56736,19538,109635.56,3312152.84190,0 +1637830800000,29.996,30.204,29.718,30.173,217440.98,1637834399999,6507130.76972,18127,102887.93,3078255.77035,0 +1637834400000,30.168,30.553,29.962,30.217,392307.41,1637837999999,11892366.16540,27898,195577.66,5929589.38770,0 +1637838000000,30.218,30.731,30.166,30.652,363137.67,1637841599999,11059808.92508,25827,190901.51,5815336.35022,0 +1637841600000,30.653,30.850,30.480,30.751,374928.65,1637845199999,11500946.80705,25350,182509.22,5598971.74420,0 +1637845200000,30.760,30.918,30.480,30.614,358165.53,1637848799999,10992425.14821,21938,160699.90,4934312.19139,0 +1637848800000,30.608,30.859,30.451,30.777,312121.59,1637852399999,9576437.51500,19318,151504.11,4650000.23812,0 +1637852400000,30.776,30.917,30.589,30.677,247437.54,1637855999999,7614510.21852,15977,113825.65,3503775.55337,0 +1637856000000,30.678,30.920,30.529,30.591,272569.18,1637859599999,8378199.03905,18679,127054.70,3906898.28846,0 +1637859600000,30.590,30.680,30.215,30.512,286735.89,1637863199999,8719340.73478,18632,121449.76,3692937.49062,0 +1637863200000,30.513,30.523,30.120,30.346,308443.35,1637866799999,9346440.00771,19707,121326.12,3675995.16138,0 +1637866800000,30.347,30.359,29.901,30.036,239454.01,1637870399999,7205369.97393,16756,99209.81,2984701.82363,0 +1637870400000,30.035,30.181,29.791,29.926,170497.69,1637873999999,5117137.57096,13413,78772.76,2365889.09642,0 +1637874000000,29.926,30.045,29.632,29.653,191841.41,1637877599999,5722533.17566,16217,86947.22,2594837.52930,0 +1637877600000,29.665,29.804,29.508,29.770,167933.19,1637881199999,4979424.97490,13474,73729.60,2187795.79628,0 +1637881200000,29.771,29.889,29.626,29.782,153662.37,1637884799999,4573650.98268,12188,79540.73,2368124.51455,0 +1637884800000,29.782,30.330,29.560,29.586,427092.19,1637888399999,12780837.35140,28131,216724.38,6488066.93689,0 +1637888400000,29.589,29.835,29.532,29.593,190742.14,1637891999999,5657405.22768,16303,90720.43,2691381.02840,0 +1637892000000,29.598,29.631,29.286,29.342,304475.90,1637895599999,8964363.86734,22094,126505.84,3725122.09431,0 +1637895600000,29.343,29.482,29.200,29.211,249527.40,1637899199999,7318076.97920,16830,113321.86,3324833.14427,0 +1637899200000,29.210,29.478,29.017,29.238,310932.41,1637902799999,9086927.82659,20383,143870.76,4206609.68278,0 +1637902800000,29.238,29.263,28.613,29.006,409952.81,1637906399999,11859175.76658,28677,157252.24,4552125.36836,0 +1637906400000,29.006,29.201,28.960,29.152,215778.69,1637909999999,6278164.53746,16051,105890.42,3080908.95003,0 +1637910000000,29.153,29.221,28.100,28.374,548466.80,1637913599999,15671901.78381,36677,225977.01,6456240.68430,0 +1637913600000,28.373,28.441,25.200,26.662,2851191.09,1637917199999,75808792.48309,164664,1249553.08,33176396.20619,0 +1637917200000,26.662,26.714,25.818,26.155,2100401.72,1637920799999,55223092.60489,88025,1051751.22,27655938.06042,0 +1637920800000,26.159,26.159,25.497,25.630,911756.46,1637924399999,23594660.41625,41954,426291.08,11038238.39781,0 +1637924400000,25.633,26.071,25.258,25.588,868395.27,1637927999999,22257009.90728,44323,425448.13,10914029.86748,0 +1637928000000,25.591,26.184,25.147,26.140,916103.87,1637931599999,23544784.27445,44735,469158.07,12069350.41687,0 +1637931600000,26.140,26.801,25.741,26.696,736619.66,1637935199999,19295769.21521,37910,379224.33,9938781.81273,0 +1637935200000,26.697,27.630,26.668,27.405,1046558.77,1637938799999,28442205.27550,56442,481988.54,13097418.73197,0 +1637938800000,27.405,27.719,27.117,27.135,806769.00,1637942399999,22099265.43639,44235,386838.26,10597382.70806,0 +1637942400000,27.144,27.436,26.810,27.249,608470.09,1637945999999,16510679.33503,33528,271944.30,7383139.77796,0 +1637946000000,27.253,27.479,27.011,27.025,334120.53,1637949599999,9114967.31445,22210,161223.17,4399205.01844,0 +1637949600000,27.023,27.361,26.680,27.261,365695.00,1637953199999,9869531.37827,23620,176254.17,4757025.91866,0 +1637953200000,27.262,27.626,27.196,27.297,262334.69,1637956799999,7198976.12961,19465,118694.43,3257189.56693,0 +1637956800000,27.293,27.575,27.067,27.504,314624.77,1637960399999,8592243.36576,21858,157929.45,4310741.04413,0 +1637960400000,27.505,27.669,27.157,27.170,222180.45,1637963999999,6100025.33381,18180,102314.55,2808626.65270,0 +1637964000000,27.176,27.742,27.040,27.636,385617.59,1637967599999,10579526.27101,23605,200065.28,5488635.51320,0 +1637967600000,27.641,27.726,26.877,27.090,329714.53,1637971199999,8962669.75180,23070,152993.48,4157706.99069,0 +1637971200000,27.087,27.939,27.067,27.491,471706.36,1637974799999,13024211.66593,35168,218331.41,6018940.57407,0 +1637974800000,27.495,27.725,27.280,27.517,181381.10,1637978399999,4988596.04355,16254,81719.36,2247490.84353,0 +1637978400000,27.519,27.849,27.518,27.662,173302.16,1637981999999,4799368.99171,16386,99109.29,2744458.76158,0 +1637982000000,27.655,27.784,27.416,27.487,165738.10,1637985599999,4573531.12642,13795,80805.42,2229882.95600,0 +1637985600000,27.482,27.932,27.388,27.797,215709.82,1637989199999,5970992.62097,15806,120836.71,3342772.96115,0 +1637989200000,27.798,27.921,27.330,27.349,133361.38,1637992799999,3681678.17997,11984,60834.37,1679872.07262,0 +1637992800000,27.347,27.568,27.081,27.155,190252.57,1637996399999,5198222.21743,15711,94062.18,2571318.67369,0 +1637996400000,27.155,27.618,27.086,27.449,174828.12,1637999999999,4781079.72951,13855,93101.83,2546693.95525,0 +1638000000000,27.449,28.064,27.449,27.896,344493.63,1638003599999,9605089.63381,25577,150324.31,4190949.98380,0 +1638003600000,27.896,28.015,27.569,27.599,206935.32,1638007199999,5749862.96917,15850,95472.30,2653906.62557,0 +1638007200000,27.598,27.698,27.420,27.690,203596.72,1638010799999,5609661.75423,15503,105789.94,2916136.33075,0 +1638010800000,27.693,27.750,27.170,27.198,306815.18,1638014399999,8421290.89190,17785,149487.95,4102627.21142,0 +1638014400000,27.195,27.401,27.128,27.350,138854.48,1638017999999,3786652.61145,13835,72043.85,1964391.04728,0 +1638018000000,27.352,27.708,27.237,27.565,198263.75,1638021599999,5456071.40869,16788,102473.89,2819585.14442,0 +1638021600000,27.564,27.745,27.453,27.632,294565.60,1638025199999,8131815.31065,19144,141705.84,3913306.30754,0 +1638025200000,27.631,27.822,27.564,27.767,157638.80,1638028799999,4368799.94027,13360,80922.58,2243026.13667,0 +1638028800000,27.767,27.915,27.605,27.626,173620.41,1638032399999,4820565.67178,14353,78757.03,2187288.21969,0 +1638032400000,27.631,27.877,27.558,27.624,142685.46,1638035999999,3952934.44431,12346,70042.58,1940127.74452,0 +1638036000000,27.620,27.643,27.283,27.403,189922.36,1638039599999,5203829.04414,14126,87333.82,2393117.85375,0 +1638039600000,27.401,27.435,27.250,27.294,133646.23,1638043199999,3654027.23734,9729,65570.79,1793045.66884,0 +1638043200000,27.293,27.583,26.506,26.709,439248.67,1638046799999,11866220.19198,29933,194324.65,5257100.21835,0 +1638046800000,26.708,27.083,26.452,26.949,456612.72,1638050399999,12186211.65996,28103,231120.05,6170640.10874,0 +1638050400000,26.948,27.230,26.893,27.136,179223.97,1638053999999,4852530.18065,12253,89325.45,2418833.25121,0 +1638054000000,27.136,27.151,26.513,26.743,233387.30,1638057599999,6259577.91348,14943,113400.76,3041541.54695,0 +1638057600000,26.738,26.826,26.280,26.626,331314.58,1638061199999,8813008.20199,21424,142004.67,3776975.53838,0 +1638061200000,26.626,26.714,25.722,25.892,429232.75,1638064799999,11220779.95107,31497,189403.21,4951922.43739,0 +1638064800000,25.891,26.108,25.358,25.963,450454.86,1638068399999,11580371.28103,33236,228127.61,5868336.25461,0 +1638068400000,25.955,25.970,25.500,25.682,223485.44,1638071999999,5746633.52043,16306,108429.67,2788058.27292,0 +1638072000000,25.689,25.868,25.310,25.405,259213.70,1638075599999,6637209.17146,18349,125054.04,3203579.28972,0 +1638075600000,25.410,25.799,25.352,25.790,232592.34,1638079199999,5962257.80040,15767,112439.21,2883003.48225,0 +1638079200000,25.791,26.043,25.511,25.974,255310.89,1638082799999,6587990.03391,15567,136008.69,3511346.30728,0 +1638082800000,25.974,26.118,25.806,26.058,243709.13,1638086399999,6323258.60210,14069,129095.74,3350254.72291,0 +1638086400000,26.058,26.115,25.843,26.038,191920.84,1638089999999,4988061.25535,12812,101231.75,2631320.63855,0 +1638090000000,26.038,26.222,25.725,26.191,173717.11,1638093599999,4508598.14227,13047,77175.26,2002686.54817,0 +1638093600000,26.187,26.311,25.952,26.222,241248.21,1638097199999,6303695.31534,16687,116255.47,3037720.80304,0 +1638097200000,26.223,26.315,26.014,26.050,168160.14,1638100799999,4398366.83864,14143,83541.82,2185593.60528,0 +1638100800000,26.051,26.201,25.900,26.138,153266.92,1638104399999,3992056.04702,12564,63618.77,1657648.30628,0 +1638104400000,26.140,26.218,25.963,26.054,119432.80,1638107999999,3116495.16549,11686,54236.23,1415057.40997,0 +1638108000000,26.050,26.190,25.784,26.179,230646.24,1638111599999,6004000.82847,16702,110584.97,2879427.68089,0 +1638111600000,26.169,26.398,26.138,26.205,222755.93,1638115199999,5851263.04384,14693,110271.81,2896327.11985,0 +1638115200000,26.205,26.334,25.709,25.927,233211.55,1638118799999,6050233.53002,18073,102978.27,2671587.14884,0 +1638118800000,25.927,26.097,25.325,25.493,315645.51,1638122399999,8104403.15357,21827,157394.55,4043885.18015,0 +1638122400000,25.492,25.556,24.662,25.399,695093.79,1638125999999,17464613.52128,46793,319418.96,8031549.88896,0 +1638126000000,25.397,25.999,25.303,25.872,330544.71,1638129599999,8488456.77355,24980,158263.44,4064008.28783,0 +1638129600000,25.873,26.545,25.873,26.456,374357.14,1638133199999,9840146.04747,28167,165332.03,4345402.93546,0 +1638133200000,26.456,27.565,26.428,27.369,591948.48,1638136799999,16012574.00468,44876,314711.70,8517023.24489,0 +1638136800000,27.370,27.621,27.022,27.028,344909.09,1638140399999,9440787.70248,24147,151945.12,4162070.66798,0 +1638140400000,27.027,27.462,27.017,27.396,302072.94,1638143999999,8258556.96968,20744,150914.01,4125562.67774,0 +1638144000000,27.391,27.828,27.377,27.626,365495.82,1638147599999,10097949.91092,27838,188306.24,5202799.94827,0 +1638147600000,27.625,27.753,27.355,27.434,228626.33,1638151199999,6297232.72514,17558,92471.91,2547512.53887,0 +1638151200000,27.435,27.574,27.281,27.326,179255.97,1638154799999,4913659.12197,15768,82896.32,2273510.51140,0 +1638154800000,27.326,27.740,27.251,27.332,244469.36,1638158399999,6703101.50513,18692,122112.86,3348600.96372,0 +1638158400000,27.332,27.476,27.201,27.212,141680.65,1638161999999,3873288.26843,14958,61916.76,1693517.88625,0 +1638162000000,27.209,27.393,27.192,27.266,118743.02,1638165599999,3238387.52558,12229,56916.08,1552219.16945,0 +1638165600000,27.266,27.365,27.190,27.275,135216.02,1638169199999,3687246.45393,10646,66457.36,1812217.29030,0 +1638169200000,27.273,27.436,27.243,27.428,156322.60,1638172799999,4272576.06275,9858,76929.10,2102774.93401,0 +1638172800000,27.428,27.465,27.054,27.104,199633.85,1638176399999,5430414.26361,14107,89368.42,2431407.09545,0 +1638176400000,27.104,27.344,26.731,26.873,323019.40,1638179999999,8736242.86739,20527,142353.76,3852528.68304,0 +1638180000000,26.868,27.315,26.827,27.137,207927.12,1638183599999,5637097.78079,16981,102030.69,2767559.98656,0 +1638183600000,27.129,27.148,26.852,26.866,159560.12,1638187199999,4309733.14025,12361,67262.75,1816930.80239,0 +1638187200000,26.863,27.043,26.764,26.959,155582.66,1638190799999,4186293.16061,11936,69342.61,1866101.96615,0 +1638190800000,26.956,27.364,26.920,27.210,246525.70,1638194399999,6686964.80723,16508,132903.48,3605680.85457,0 +1638194400000,27.208,27.234,26.870,26.946,192517.64,1638197999999,5199957.73545,14810,101058.35,2730361.80453,0 +1638198000000,26.946,27.012,26.751,26.999,139871.38,1638201599999,3759517.46493,13938,64797.37,1742056.69036,0 +1638201600000,26.999,27.077,26.801,27.071,143479.42,1638205199999,3866268.22971,12248,73182.84,1972314.63632,0 +1638205200000,27.075,27.784,26.946,27.458,527382.53,1638208799999,14474582.16059,30903,275100.53,7547124.49509,0 +1638208800000,27.459,27.651,27.360,27.438,296945.54,1638212399999,8171119.73742,16835,163185.31,4491012.33391,0 +1638212400000,27.439,27.899,27.149,27.226,469488.30,1638215999999,12900587.90666,28594,227930.02,6260867.59691,0 +1638216000000,27.226,28.083,27.076,27.894,437785.71,1638219599999,12119001.59883,29945,226588.04,6268608.50518,0 +1638219600000,27.890,28.315,27.759,28.201,507738.86,1638223199999,14235907.60898,33138,248370.61,6968308.89542,0 +1638223200000,28.200,28.439,28.104,28.294,377016.54,1638226799999,10661444.44361,25514,199353.89,5639648.58370,0 +1638226800000,28.293,28.320,27.898,28.101,372861.30,1638230399999,10478415.23598,22478,150334.90,4225510.19660,0 +1638230400000,28.102,28.514,27.932,28.143,373686.94,1638233999999,10543436.97805,25118,175729.64,4960584.73495,0 +1638234000000,28.149,28.298,27.907,28.100,272999.06,1638237599999,7671239.56316,17483,124315.41,3494137.78833,0 +1638237600000,28.095,28.216,27.985,28.000,147375.47,1638241199999,4143457.79187,12762,67111.52,1886932.17040,0 +1638241200000,28.002,28.040,27.285,27.674,395258.25,1638244799999,10929776.89687,24600,155687.69,4305752.50995,0 +1638244800000,27.671,28.018,27.648,27.997,222954.04,1638248399999,6203060.30978,16437,106143.72,2953351.78766,0 +1638248400000,27.998,28.232,27.300,27.308,267829.91,1638251999999,7445441.70996,22683,124941.07,3473230.24347,0 +1638252000000,27.304,27.692,27.000,27.578,446972.47,1638255599999,12199320.07123,29204,201464.52,5502648.34415,0 +1638255600000,27.576,28.756,27.484,28.605,802805.36,1638259199999,22763362.12870,58463,379591.26,10762703.97321,0 +1638259200000,28.607,28.678,27.912,28.387,567537.76,1638262799999,16070462.39553,35555,289681.22,8205112.53909,0 +1638262800000,28.384,28.642,28.212,28.389,353934.12,1638266399999,10040173.91390,24530,177990.84,5050364.44444,0 +1638266400000,28.390,28.398,28.108,28.237,269473.83,1638269999999,7611173.88789,19847,122442.26,3459988.50361,0 +1638270000000,28.238,28.800,28.224,28.666,428841.99,1638273599999,12244416.69818,28268,228154.39,6515111.48142,0 +1638273600000,28.666,28.901,28.516,28.626,482512.58,1638277199999,13867660.05218,28899,220435.84,6338244.59090,0 +1638277200000,28.627,29.150,28.521,29.125,413774.08,1638280799999,11923904.71385,29282,208962.62,6023343.58076,0 +1638280800000,29.126,29.140,28.750,28.976,444967.87,1638284399999,12877868.55387,27398,188663.38,5462915.18958,0 +1638284400000,28.961,29.371,27.927,27.937,765267.45,1638287999999,22024203.70710,50141,320902.09,9252291.04082,0 +1638288000000,27.937,28.451,27.602,27.696,1093555.48,1638291599999,30646241.52258,62746,531832.74,14910625.66412,0 +1638291600000,27.700,28.088,27.384,27.998,528669.98,1638295199999,14690205.00242,32577,253686.33,7056072.56409,0 +1638295200000,28.001,28.274,27.854,28.274,282708.85,1638298799999,7931968.72537,18043,144844.06,4065375.73414,0 +1638298800000,28.274,28.282,27.876,28.076,236228.09,1638302399999,6626679.25748,15767,100938.96,2832220.06399,0 +1638302400000,28.068,28.243,27.782,28.160,324373.46,1638305999999,9107108.29842,20396,166327.40,4671553.46276,0 +1638306000000,28.155,28.261,27.786,27.955,188938.31,1638309599999,5298250.66736,15042,77176.44,2163965.51031,0 +1638309600000,27.954,28.044,27.887,27.963,91991.03,1638313199999,2572169.34866,9484,41639.10,1164349.33847,0 +1638313200000,27.963,28.023,27.477,27.555,223327.12,1638316799999,6199178.89845,15897,93947.87,2609292.14113,0 +1638316800000,27.559,27.948,27.255,27.869,374512.74,1638320399999,10359173.09866,25089,182561.21,5055778.72515,0 +1638320400000,27.869,27.875,27.391,27.391,184290.31,1638323999999,5081534.24422,14712,78570.55,2166563.92839,0 +1638324000000,27.392,27.563,27.250,27.474,227607.33,1638327599999,6241769.11851,15902,114395.31,3137013.54718,0 +1638327600000,27.474,27.709,27.446,27.671,207044.42,1638331199999,5703620.26555,13764,103013.60,2838737.54998,0 +1638331200000,27.668,27.679,27.471,27.561,122554.55,1638334799999,3377456.60428,11311,48365.41,1333020.93831,0 +1638334800000,27.562,27.724,27.472,27.606,133796.90,1638338399999,3689571.32847,11611,63226.34,1744042.23993,0 +1638338400000,27.605,27.721,27.451,27.698,148325.62,1638341999999,4093432.27748,14296,64198.95,1772409.95403,0 +1638342000000,27.697,27.877,27.529,27.836,224888.26,1638345599999,6243921.93266,14717,121765.75,3381395.36879,0 +1638345600000,27.836,27.899,27.415,27.483,326998.64,1638349199999,9042926.49028,22613,153561.13,4247571.41137,0 +1638349200000,27.482,27.726,27.315,27.714,209099.26,1638352799999,5755885.61372,16326,107582.93,2962425.58534,0 +1638352800000,27.710,27.785,27.450,27.484,175028.74,1638356399999,4831403.22667,14287,80540.54,2224538.58042,0 +1638356400000,27.482,27.535,27.290,27.509,169636.00,1638359999999,4651362.86575,15181,67117.12,1840671.72443,0 +1638360000000,27.509,27.614,27.269,27.352,194642.54,1638363599999,5345407.00386,17685,79323.54,2177896.61176,0 +1638363600000,27.351,27.679,27.328,27.467,259717.15,1638367199999,7149190.64876,18278,119269.23,3283228.94608,0 +1638367200000,27.466,27.878,27.466,27.857,323565.83,1638370799999,8969006.96444,21689,162217.82,4497444.28957,0 +1638370800000,27.857,27.924,27.652,27.827,261554.37,1638374399999,7271071.77446,17460,119166.85,3313860.63550,0 +1638374400000,27.828,28.299,27.791,27.858,491813.33,1638377999999,13805886.81470,33920,244959.08,6878293.43982,0 +1638378000000,27.858,28.012,27.654,27.727,258008.01,1638381599999,7182516.27250,18918,114726.67,3195612.54924,0 +1638381600000,27.726,27.761,27.451,27.534,244625.19,1638385199999,6746511.63360,17881,104750.43,2889711.93569,0 +1638385200000,27.534,27.534,27.021,27.279,415904.89,1638388799999,11333418.39511,29340,177838.63,4844680.40036,0 +1638388800000,27.279,27.375,26.534,26.748,454528.13,1638392399999,12252404.01958,33324,190134.46,5134991.52316,0 +1638392400000,26.753,26.786,26.300,26.681,461558.83,1638395999999,12258668.87608,31803,195449.92,5192657.64216,0 +1638396000000,26.680,26.832,26.506,26.746,244059.91,1638399599999,6517121.19043,17451,131453.16,3511161.35253,0 +1638399600000,26.746,26.841,26.523,26.689,229452.31,1638403199999,6121731.11700,16562,103472.89,2761411.87658,0 +1638403200000,26.692,26.697,26.148,26.421,234905.05,1638406799999,6210331.22447,23407,101428.57,2683092.17021,0 +1638406800000,26.424,26.657,26.291,26.567,158887.58,1638410399999,4209710.00563,13978,85183.73,2257411.70409,0 +1638410400000,26.568,26.601,26.363,26.391,150535.68,1638413999999,3983482.20769,13168,70962.02,1877509.76486,0 +1638414000000,26.392,26.396,25.660,26.210,539014.03,1638417599999,14001728.42137,42046,219016.09,5692371.08862,0 +1638417600000,26.210,26.373,26.164,26.280,171417.69,1638421199999,4500431.43571,14163,68682.05,1803990.60888,0 +1638421200000,26.278,26.453,26.225,26.397,140512.28,1638424799999,3703355.12828,11894,73924.42,1948728.85391,0 +1638424800000,26.397,26.406,26.131,26.311,142566.84,1638428399999,3744946.20740,11671,59315.80,1558547.99858,0 +1638428400000,26.314,26.486,26.277,26.431,128506.08,1638431999999,3390011.62583,11118,66714.28,1759960.06757,0 +1638432000000,26.430,26.558,26.354,26.528,156158.06,1638435599999,4131322.83634,12877,83832.79,2218119.83857,0 +1638435600000,26.528,26.584,26.339,26.437,145752.32,1638439199999,3857099.18802,12017,70997.48,1879827.08758,0 +1638439200000,26.436,26.495,26.203,26.311,112977.99,1638442799999,2975611.04311,10663,48768.15,1284638.36660,0 +1638442800000,26.310,26.352,25.764,26.166,475536.11,1638446399999,12363095.13178,26580,211628.87,5502805.75975,0 +1638446400000,26.165,26.202,25.744,26.169,393342.98,1638449999999,10223215.55235,24927,170148.63,4423817.30705,0 +1638450000000,26.170,26.228,25.852,26.196,224384.77,1638453599999,5849083.50240,18333,107145.14,2793133.22803,0 +1638453600000,26.196,26.576,26.058,26.544,314270.71,1638457199999,8278132.01226,24614,170439.39,4491078.77029,0 +1638457200000,26.545,26.816,26.101,26.323,375491.75,1638460799999,9927079.31940,27505,177289.47,4688897.49181,0 +1638460800000,26.328,26.632,26.103,26.581,317380.94,1638464399999,8367952.85479,21773,153385.59,4046967.32630,0 +1638464400000,26.582,26.845,26.541,26.704,315196.92,1638467999999,8413063.62511,22868,168130.78,4488818.52766,0 +1638468000000,26.705,26.709,26.253,26.495,242482.51,1638471599999,6409378.28696,17919,90654.26,2395386.94264,0 +1638471600000,26.494,26.849,26.472,26.821,145936.62,1638475199999,3885169.21022,15303,74084.81,1972452.94327,0 +1638475200000,26.825,27.548,26.673,27.513,531526.67,1638478799999,14428703.48283,41812,266767.27,7240579.99864,0 +1638478800000,27.506,28.549,27.401,28.453,1338188.86,1638482399999,37502636.67515,88341,666931.00,18683561.63841,0 +1638482400000,28.467,28.630,28.176,28.429,781160.85,1638485999999,22187636.36395,46275,373339.43,10607031.13492,0 +1638486000000,28.428,28.599,28.069,28.395,635824.22,1638489599999,18020558.79013,34652,276575.92,7840821.93768,0 +1638489600000,28.396,28.783,28.075,28.119,601698.01,1638493199999,17117658.88974,39384,265012.52,7544925.85376,0 +1638493200000,28.118,28.373,27.821,27.988,508064.17,1638496799999,14257515.85831,33299,230270.48,6462426.69478,0 +1638496800000,27.988,28.294,27.735,27.947,390143.29,1638500399999,10938499.17692,25747,185484.62,5204152.28589,0 +1638500400000,27.944,28.255,27.872,28.087,317128.50,1638503999999,8902276.91263,21467,170230.03,4779544.35839,0 +1638504000000,28.088,28.547,28.041,28.230,459857.15,1638507599999,13024756.32605,29503,238675.89,6760394.51351,0 +1638507600000,28.229,29.043,28.162,28.927,606218.53,1638511199999,17351936.61381,39507,331886.71,9506835.91918,0 +1638511200000,28.935,30.026,28.935,29.984,1483053.36,1638514799999,43736951.48205,102033,757867.41,22351616.71895,0 +1638514800000,29.979,30.551,29.676,30.240,1728568.38,1638518399999,52216986.11928,103866,856816.88,25887053.81052,0 +1638518400000,30.249,31.100,30.095,30.740,1923255.80,1638521999999,59072898.63086,113140,919371.54,28245343.23396,0 +1638522000000,30.742,31.366,30.425,30.963,1534509.46,1638525599999,47356373.53300,85527,745691.77,23025507.89581,0 +1638525600000,30.972,31.184,30.685,31.028,1246072.09,1638529199999,38589843.74084,64323,600034.44,18586718.65620,0 +1638529200000,31.030,31.270,30.727,30.834,979570.54,1638532799999,30344080.91281,54076,453353.85,14048145.43420,0 +1638532800000,30.837,31.363,30.573,31.337,1016107.65,1638536399999,31407674.89663,59282,530063.19,16396112.51269,0 +1638536400000,31.336,31.800,31.146,31.224,1638565.00,1638539999999,51530911.12499,98421,810289.61,25492347.95747,0 +1638540000000,31.224,31.560,30.525,30.936,1397515.66,1638543599999,43418572.30861,66486,630163.06,19588523.57935,0 +1638543600000,30.933,32.989,30.541,31.909,3927696.62,1638547199999,126254053.58484,235673,1943361.23,62474316.10055,0 +1638547200000,31.917,33.590,30.534,32.826,5692670.80,1638550799999,183789928.03459,292702,2874939.33,92828602.32354,0 +1638550800000,32.828,33.012,31.828,31.866,2513347.29,1638554399999,81860964.41307,130553,1206431.58,39311206.03960,0 +1638554400000,31.866,32.105,30.912,31.525,2080634.36,1638557999999,65731259.96400,110626,1027322.05,32480447.94216,0 +1638558000000,31.518,31.876,30.326,30.470,2089169.81,1638561599999,64743787.31552,116316,1004502.19,31158370.60980,0 +1638561600000,30.457,32.664,28.496,32.346,4274769.43,1638565199999,132035214.17562,249519,2153020.82,66615807.77149,0 +1638565200000,32.344,32.773,31.498,31.500,2136210.15,1638568799999,68526930.38851,112666,1019162.61,32715713.99573,0 +1638568800000,31.500,33.200,31.250,31.908,1817011.14,1638572399999,58898643.55879,113132,895048.68,29029198.60420,0 +1638572400000,31.910,33.440,31.633,32.827,1834545.49,1638575999999,59865233.66847,108721,947746.33,30888538.72582,0 +1638576000000,32.831,32.950,30.661,30.925,2498883.30,1638579599999,78664399.29949,137133,1264557.45,39804426.58215,0 +1638579600000,30.913,32.484,30.403,32.457,2822677.55,1638583199999,88561400.02021,152693,1428790.28,44849043.28099,0 +1638583200000,32.457,32.493,30.642,30.899,2150770.74,1638586799999,67437713.79275,117264,1024970.40,32123372.99591,0 +1638586800000,30.898,30.952,29.000,29.028,2319927.93,1638590399999,69232432.25177,124397,1042799.20,31132898.27937,0 +1638590400000,29.002,30.015,26.688,27.943,3070195.54,1638593999999,88161229.35668,153611,1429459.60,41181655.11529,0 +1638594000000,27.967,28.232,21.712,25.968,7192291.76,1638597599999,182687201.20633,364676,3311346.02,84139000.25318,0 +1638597600000,25.968,27.133,25.144,26.283,3463396.31,1638601199999,90924796.07096,177065,1695976.57,44573945.94348,0 +1638601200000,26.285,26.875,25.260,26.612,2770468.32,1638604799999,72465417.77231,122238,1383033.48,36203910.62364,0 +1638604800000,26.615,27.230,25.637,25.693,2192309.83,1638608399999,58216843.92008,104206,1076031.11,28593312.14503,0 +1638608400000,25.694,26.218,25.510,26.183,1512133.96,1638611999999,39129589.44211,69023,773442.92,20019579.17494,0 +1638612000000,26.190,26.337,25.400,26.223,1624177.36,1638615599999,42069470.72628,72530,751237.53,19457378.21823,0 +1638615600000,26.231,26.231,24.550,25.286,1721408.61,1638619199999,43318017.59585,82364,835903.16,21044509.66958,0 +1638619200000,25.291,26.063,25.291,25.775,1103871.71,1638622799999,28429815.62686,55339,549364.33,14149484.69870,0 +1638622800000,25.774,25.861,25.011,25.593,921053.39,1638626399999,23434112.67024,48432,443863.10,11295633.49577,0 +1638626400000,25.593,26.128,25.445,25.977,691217.19,1638629999999,17784986.39082,36540,346805.78,8924463.10517,0 +1638630000000,25.972,26.615,25.899,26.170,1170371.84,1638633599999,30768219.19991,56514,605741.52,15930847.51473,0 +1638633600000,26.173,27.464,25.727,26.279,1538053.37,1638637199999,40951885.56168,82456,772957.07,20573771.41198,0 +1638637200000,26.281,27.106,26.203,26.921,867721.56,1638640799999,23097513.55634,50222,431506.22,11491956.42436,0 +1638640800000,26.921,27.321,26.698,26.840,875084.61,1638644399999,23579396.34329,48459,422472.90,11385070.08554,0 +1638644400000,26.841,27.100,26.259,26.287,725582.13,1638647999999,19356652.56607,39469,348710.30,9310635.86095,0 +1638648000000,26.289,27.731,26.123,27.380,1411725.75,1638651599999,38308271.79241,74793,704599.18,19105625.64459,0 +1638651600000,27.380,28.000,27.034,27.164,1100583.83,1638655199999,30355981.64984,64017,535134.63,14768747.49374,0 +1638655200000,27.163,28.150,27.021,27.861,1007968.71,1638658799999,27833248.37306,54142,519136.53,14330747.22193,0 +1638658800000,27.856,28.533,27.650,28.151,740113.71,1638662399999,20780379.47811,46286,382978.15,10761103.11537,0 +1638662400000,28.145,29.329,27.672,27.964,1334796.74,1638665999999,38039107.09940,81151,666788.55,19017734.88631,0 +1638666000000,27.961,27.982,27.309,27.506,829193.73,1638669599999,22890535.42150,43640,412630.74,11394446.32818,0 +1638669600000,27.508,27.872,27.203,27.382,567160.87,1638673199999,15619449.22653,30019,248594.09,6849575.18716,0 +1638673200000,27.377,27.668,27.121,27.435,369010.45,1638676799999,10114383.31922,23943,170822.20,4683023.69068,0 +1638676800000,27.436,27.514,26.850,27.148,528139.62,1638680399999,14346725.26181,31429,260648.08,7083838.87971,0 +1638680400000,27.147,27.583,27.004,27.530,567925.14,1638683999999,15478443.56822,32405,273824.84,7465110.44807,0 +1638684000000,27.532,27.603,27.135,27.447,444524.23,1638687599999,12166404.50424,25990,226246.33,6192340.43286,0 +1638687600000,27.452,27.552,26.914,27.069,388343.26,1638691199999,10591216.87024,21194,207002.92,5647651.95077,0 +1638691200000,27.065,27.341,26.901,27.221,326488.93,1638694799999,8851160.13813,20563,159642.20,4326914.50851,0 +1638694800000,27.223,27.260,26.330,26.554,641174.38,1638698399999,17099687.88972,37048,274259.62,7311545.21149,0 +1638698400000,26.554,26.934,26.441,26.617,386113.25,1638701999999,10306473.45018,23739,183569.87,4900988.08402,0 +1638702000000,26.621,26.897,26.430,26.656,409219.25,1638705599999,10923355.87778,22625,216894.95,5791053.55112,0 +1638705600000,26.655,27.070,26.330,26.661,548366.69,1638709199999,14661442.32655,29113,259686.75,6947477.40831,0 +1638709200000,26.661,27.639,26.421,26.521,1050374.85,1638712799999,28284929.53279,50868,554566.66,14944897.47840,0 +1638712800000,26.521,26.573,25.440,25.665,1221083.42,1638716399999,31653082.02252,61067,545561.75,14139071.22876,0 +1638716400000,25.670,25.960,24.000,24.870,2286148.26,1638719999999,56971521.58357,104424,1043725.73,26024406.25067,0 +1638720000000,24.851,25.361,24.345,24.553,1469133.92,1638723599999,36468169.52135,64130,735778.58,18273707.96135,0 +1638723600000,24.553,25.117,24.281,24.932,874926.95,1638727199999,21662451.85291,40219,465070.48,11518728.04197,0 +1638727200000,24.929,24.948,24.530,24.615,345152.39,1638730799999,8538397.04763,20870,153696.10,3802936.54210,0 +1638730800000,24.615,24.659,23.928,24.481,789436.68,1638734399999,19139027.40127,40741,386109.34,9359901.26797,0 +1638734400000,24.476,24.640,23.995,24.344,625567.39,1638737999999,15244894.21044,32920,315416.39,7684499.36197,0 +1638738000000,24.344,24.517,23.607,24.300,881051.72,1638741599999,21181810.88120,44977,415753.23,10001168.46423,0 +1638741600000,24.299,24.514,23.967,24.505,429188.17,1638745199999,10421350.16967,24413,223229.94,5422380.16144,0 +1638745200000,24.504,24.747,24.267,24.547,552643.98,1638748799999,13546251.51752,30988,280718.75,6879924.35972,0 +1638748800000,24.547,24.584,23.046,23.509,1266760.26,1638752399999,29833020.93186,64435,572852.82,13486072.15216,0 +1638752400000,23.511,24.115,23.401,23.935,789651.80,1638755999999,18770550.38179,43658,408650.37,9710629.22160,0 +1638756000000,23.937,24.200,23.865,23.964,370677.17,1638759599999,8911601.40131,25414,168933.07,4062028.62405,0 +1638759600000,23.965,24.416,23.896,24.255,446078.34,1638763199999,10764680.25774,29545,231948.15,5598307.34440,0 +1638763200000,24.251,24.354,23.704,23.728,833306.00,1638766799999,20023771.71824,39107,382131.47,9186316.90509,0 +1638766800000,23.729,23.879,23.248,23.255,399114.62,1638770399999,9420119.08930,24306,188417.62,4451626.49501,0 +1638770400000,23.253,23.628,23.035,23.059,389879.90,1638773999999,9104677.70826,24255,198232.66,4630763.37901,0 +1638774000000,23.059,23.262,22.467,23.146,891560.31,1638777599999,20385543.65245,47825,435899.78,9970738.40569,0 +1638777600000,23.140,23.824,22.735,23.324,1170212.34,1638781199999,27246477.78622,56004,588696.01,13699477.09076,0 +1638781200000,23.322,23.554,22.336,22.674,1012530.11,1638784799999,23144457.14975,46848,486173.94,11108805.81042,0 +1638784800000,22.677,23.095,22.247,22.569,819307.96,1638788399999,18549239.49641,38621,398657.32,9028011.43492,0 +1638788400000,22.571,23.443,22.007,23.430,1029508.30,1638791999999,23312433.05898,52491,499838.90,11323297.83918,0 +1638792000000,23.436,23.622,23.090,23.123,706387.73,1638795599999,16496518.54542,34880,341554.43,7978696.36576,0 +1638795600000,23.126,23.492,22.665,22.899,582188.52,1638799199999,13422029.22786,31141,276017.66,6368395.86694,0 +1638799200000,22.898,23.499,22.614,22.741,827952.15,1638802799999,19036242.68499,39953,404490.17,9301279.93198,0 +1638802800000,22.742,23.170,22.460,23.169,926622.89,1638806399999,21185836.23208,44408,451994.15,10337607.32341,0 +1638806400000,23.164,23.545,22.780,23.506,1056316.68,1638809999999,24460239.86171,46249,550557.73,12755576.71043,0 +1638810000000,23.507,23.800,23.129,23.150,893821.00,1638813599999,20969674.07826,41623,440043.01,10329704.67446,0 +1638813600000,23.150,23.182,22.690,23.000,634020.05,1638817199999,14553149.78744,33377,330144.65,7582224.30759,0 +1638817200000,23.000,23.256,22.900,23.076,432725.82,1638820799999,9978681.22076,22560,212285.35,4895916.44055,0 +1638820800000,23.077,23.469,23.006,23.382,559836.76,1638824399999,13043438.62943,29244,280978.58,6546610.25364,0 +1638824400000,23.389,24.318,23.300,24.163,648269.96,1638827999999,15460697.61197,39307,315460.99,7527185.54877,0 +1638828000000,24.172,24.815,24.168,24.517,824639.63,1638831599999,20230598.04063,40156,392695.92,9634596.78948,0 +1638831600000,24.515,24.631,24.059,24.316,616792.08,1638835199999,15027205.77963,29199,282665.03,6888349.79354,0 +1638835200000,24.319,24.752,24.166,24.514,463455.73,1638838799999,11339096.12710,29201,225281.81,5513035.98589,0 +1638838800000,24.512,24.836,24.057,24.233,516029.97,1638842399999,12610710.65112,28679,241657.44,5910838.43859,0 +1638842400000,24.233,24.494,24.144,24.262,335317.97,1638845999999,8141853.47916,22494,164475.47,3993909.08500,0 +1638846000000,24.261,24.523,24.170,24.186,289659.00,1638849599999,7061152.03923,18648,144860.85,3532489.72520,0 +1638849600000,24.186,24.465,24.101,24.314,297600.48,1638853199999,7227766.94489,18767,143147.39,3476963.64707,0 +1638853200000,24.316,24.497,24.181,24.395,338401.99,1638856799999,8230963.85426,19008,172066.85,4185828.73612,0 +1638856800000,24.396,24.948,24.396,24.804,468582.55,1638860399999,11546710.49276,26883,236211.96,5823347.74792,0 +1638860400000,24.804,25.194,24.700,24.990,656158.05,1638863999999,16360006.09115,37330,331069.77,8255761.16844,0 +1638864000000,24.992,25.387,24.735,25.217,534986.71,1638867599999,13401679.30089,34728,269080.92,6744082.36457,0 +1638867600000,25.218,25.268,24.852,24.945,471066.70,1638871199999,11810664.73064,29761,220912.32,5541125.18326,0 +1638871200000,24.948,25.031,24.740,25.023,324377.98,1638874799999,8062857.63752,22671,141504.25,3518911.91803,0 +1638874800000,25.024,25.342,24.862,25.319,457808.39,1638878399999,11485291.00019,28283,225083.85,5646597.74931,0 +1638878400000,25.315,25.379,24.190,24.410,881140.07,1638881999999,21693602.27348,46168,363955.32,8957356.97201,0 +1638882000000,24.411,24.666,24.292,24.382,535151.20,1638885599999,13093868.86300,28306,253432.78,6202378.08188,0 +1638885600000,24.380,25.000,24.315,24.994,432485.55,1638889199999,10658743.44776,25001,220462.36,5434958.43594,0 +1638889200000,24.997,25.428,24.967,25.206,822390.49,1638892799999,20752268.21031,43669,397377.85,10028500.42651,0 +1638892800000,25.209,25.314,24.427,24.814,552666.90,1638896399999,13748191.93492,29157,242013.27,6024485.19061,0 +1638896400000,24.815,25.107,24.462,25.011,443380.94,1638899999999,10994302.23843,26021,215086.75,5337765.04045,0 +1638900000000,25.011,25.032,24.516,24.518,325643.26,1638903599999,8060570.57007,20559,153693.62,3804891.27083,0 +1638903600000,24.516,24.655,24.218,24.469,422427.45,1638907199999,10329762.68837,24745,203800.68,4984926.57383,0 +1638907200000,24.470,24.608,23.798,23.980,616575.57,1638910799999,14851681.09140,34333,263618.04,6351219.18191,0 +1638910800000,23.982,24.375,23.923,24.131,376851.86,1638914399999,9107314.66800,22463,184231.86,4451532.60903,0 +1638914400000,24.141,24.262,23.800,23.901,288685.43,1638917999999,6934222.61923,19804,125130.46,3005589.38026,0 +1638918000000,23.900,24.344,23.800,24.302,202663.21,1638921599999,4886751.07465,17271,103177.27,2488696.21905,0 +1638921600000,24.298,24.518,23.901,24.514,367276.24,1638925199999,8889013.26936,26197,185133.42,4483625.97936,0 +1638925200000,24.515,24.581,23.951,24.075,272059.44,1638928799999,6609763.05532,20449,130549.10,3173749.29248,0 +1638928800000,24.075,24.217,23.894,23.914,203839.98,1638932399999,4909633.22683,16367,99068.35,2386932.95002,0 +1638932400000,23.918,24.170,23.342,23.456,401338.58,1638935999999,9550027.81231,28057,166665.40,3967087.38999,0 +1638936000000,23.455,23.860,23.435,23.817,267104.27,1638939599999,6321430.71598,21526,145655.51,3447671.60628,0 +1638939600000,23.818,24.029,23.672,23.846,336492.53,1638943199999,8040125.57243,24829,160119.31,3824972.90748,0 +1638943200000,23.842,24.226,23.836,24.120,283129.13,1638946799999,6818927.58097,23376,148343.06,3573201.54099,0 +1638946800000,24.114,24.273,24.008,24.215,224560.80,1638950399999,5414292.94809,16893,117477.12,2832692.89530,0 +1638950400000,24.217,24.305,24.001,24.228,232586.06,1638953999999,5615743.98769,19790,113828.63,2749060.49584,0 +1638954000000,24.228,24.340,23.727,23.733,334481.35,1638957599999,8032699.57870,23102,143938.17,3459659.18031,0 +1638957600000,23.736,24.100,23.024,23.045,620794.63,1638961199999,14590901.85940,39051,309467.66,7275338.10202,0 +1638961200000,23.048,23.461,22.790,23.401,733228.49,1638964799999,16994819.66900,41374,373022.39,8653347.02299,0 +1638964800000,23.410,24.043,23.303,24.002,667134.17,1638968399999,15803752.75832,34326,339806.61,8051667.26951,0 +1638968400000,23.997,24.500,23.857,24.276,631435.84,1638971999999,15303942.34968,36193,321627.47,7798052.58635,0 +1638972000000,24.275,25.479,24.233,25.365,1245456.73,1638975599999,31263063.56966,68493,615439.16,15452401.40071,0 +1638975600000,25.378,25.688,25.142,25.437,747860.57,1638979199999,19026081.76483,40594,330108.04,8403642.48389,0 +1638979200000,25.433,25.995,25.410,25.562,1012504.49,1638982799999,25990468.58948,53420,512697.72,13166476.64145,0 +1638982800000,25.568,25.620,24.840,24.873,700594.75,1638986399999,17673320.99186,38103,304624.93,7685578.49840,0 +1638986400000,24.870,25.135,24.707,25.095,607928.77,1638989999999,15118097.39019,31938,331343.93,8244151.75037,0 +1638990000000,25.095,25.177,24.629,24.809,455193.96,1638993599999,11337706.06634,28824,211923.41,5282892.68570,0 +1638993600000,24.801,25.100,24.540,25.072,392363.96,1638997199999,9724726.51292,24949,212430.17,5268605.40354,0 +1638997200000,25.072,25.291,24.798,25.030,394671.15,1639000799999,9876830.99901,23495,181718.39,4549404.63340,0 +1639000800000,25.032,25.102,24.582,24.655,259772.72,1639004399999,6467157.37000,14282,114895.70,2863505.14578,0 +1639004400000,24.655,25.377,24.654,25.308,324981.98,1639007999999,8142959.04299,21546,171566.58,4299469.54959,0 +1639008000000,25.297,25.598,24.986,25.013,357614.40,1639011599999,9038197.08022,27444,174919.95,4424384.66971,0 +1639011600000,25.013,25.313,24.855,24.904,286051.77,1639015199999,7180990.92229,20206,132237.79,3320730.12401,0 +1639015200000,24.907,25.014,24.252,24.504,514362.20,1639018799999,12623212.34904,30800,228947.12,5622907.29065,0 +1639018800000,24.512,24.601,24.151,24.301,248025.13,1639022399999,6047749.01602,18696,104563.88,2550800.82463,0 +1639022400000,24.296,24.580,24.227,24.490,231100.82,1639025999999,5649552.00114,15726,119822.92,2929753.58049,0 +1639026000000,24.490,24.588,24.307,24.546,202754.29,1639029599999,4960602.54204,15891,104240.48,2551478.07465,0 +1639029600000,24.554,24.861,24.437,24.691,455046.17,1639033199999,11224345.62356,29547,228548.35,5640279.85478,0 +1639033200000,24.694,25.000,24.184,24.753,618519.86,1639036799999,15212236.04901,32207,301347.68,7415389.54337,0 +1639036800000,24.755,24.781,24.348,24.502,432802.80,1639040399999,10617884.68583,25347,194251.13,4766273.17672,0 +1639040400000,24.501,24.539,23.865,24.256,653642.09,1639043999999,15791266.06235,34478,302150.12,7303550.78569,0 +1639044000000,24.258,24.435,24.088,24.384,319644.80,1639047599999,7756189.48067,20848,155111.15,3764534.71028,0 +1639047600000,24.385,24.457,24.160,24.300,254942.09,1639051199999,6197322.17976,17046,119008.93,2893388.97446,0 +1639051200000,24.301,24.366,24.004,24.286,379423.97,1639054799999,9182572.04397,22971,190565.50,4611828.51998,0 +1639054800000,24.285,24.291,23.930,24.145,379604.28,1639058399999,9147177.14329,21718,171175.47,4124885.44878,0 +1639058400000,24.145,24.264,23.249,23.382,737344.05,1639061999999,17411929.49812,43455,332773.32,7859079.48260,0 +1639062000000,23.378,23.597,23.054,23.434,676582.66,1639065599999,15791186.81151,40179,333072.37,7778780.98660,0 +1639065600000,23.439,23.605,23.274,23.376,429221.45,1639069199999,10059276.69505,25402,208831.08,4895615.34425,0 +1639069200000,23.378,23.591,22.970,23.018,387465.62,1639072799999,9052120.94063,22997,181026.43,4234263.04029,0 +1639072800000,23.020,23.229,22.650,22.861,680336.79,1639076399999,15584817.48050,35839,312893.27,7172418.70358,0 +1639076400000,22.865,23.107,22.800,22.931,409001.98,1639079999999,9393382.79111,24238,210677.14,4839563.46187,0 +1639080000000,22.935,23.036,22.535,22.793,499786.30,1639083599999,11364678.88336,27899,219697.10,4997419.78396,0 +1639083600000,22.790,23.011,22.686,22.934,321644.23,1639087199999,7354241.39834,19628,169413.50,3873781.38174,0 +1639087200000,22.938,23.128,22.700,22.823,347541.32,1639090799999,7976899.06879,21007,182871.54,4199413.14422,0 +1639090800000,22.822,22.991,22.411,22.443,343618.12,1639094399999,7813378.62160,21569,160847.51,3661815.99071,0 +1639094400000,22.441,23.173,22.423,22.668,496864.11,1639097999999,11340920.62632,30723,254704.81,5811656.91671,0 +1639098000000,22.671,22.994,22.481,22.867,329695.67,1639101599999,7517199.87528,19760,170740.73,3893370.67029,0 +1639101600000,22.864,23.200,22.735,23.080,350005.75,1639105199999,8064694.02499,20307,197677.31,4556822.73933,0 +1639105200000,23.084,23.104,22.874,22.998,178235.54,1639108799999,4093304.76567,13478,84079.68,1930838.59855,0 +1639108800000,22.997,23.187,22.802,22.926,315220.77,1639112399999,7255437.28417,21475,163236.13,3757388.72483,0 +1639112400000,22.917,23.128,22.726,22.971,223465.94,1639115999999,5123599.75903,16716,106230.13,2435413.42156,0 +1639116000000,22.971,23.076,22.654,22.691,314047.52,1639119599999,7196456.97953,18784,146120.41,3347345.47101,0 +1639119600000,22.680,22.765,22.220,22.405,560532.60,1639123199999,12616197.23020,32748,238587.16,5372176.73351,0 +1639123200000,22.406,22.888,22.300,22.780,405853.59,1639126799999,9186990.70294,22234,196540.69,4448489.24635,0 +1639126800000,22.777,23.180,22.560,23.112,364829.57,1639130399999,8341450.77293,19257,180549.70,4128308.79133,0 +1639130400000,23.124,23.238,22.936,22.987,310733.76,1639133999999,7164781.69769,16766,154462.44,3562266.18774,0 +1639134000000,22.991,23.449,22.971,23.378,340193.47,1639137599999,7905455.93835,20466,173909.83,4040424.32676,0 +1639137600000,23.377,23.758,23.283,23.610,580816.44,1639141199999,13689219.45420,28300,278540.90,6569176.10592,0 +1639141200000,23.615,23.857,23.333,23.727,574350.53,1639144799999,13572863.67204,27024,272795.55,6447647.14597,0 +1639144800000,23.728,23.850,22.571,22.614,681293.61,1639148399999,15870621.17414,32926,301969.33,7040584.28194,0 +1639148400000,22.613,22.950,22.319,22.524,760468.43,1639151999999,17231210.62035,34906,376639.26,8540249.79003,0 +1639152000000,22.528,22.546,21.836,22.195,937391.12,1639155599999,20768291.69665,44702,439996.85,9749399.29286,0 +1639155600000,22.203,22.442,22.029,22.414,385988.90,1639159199999,8589133.69719,22139,198864.41,4426381.99054,0 +1639159200000,22.419,22.871,22.338,22.619,399635.05,1639162799999,9047862.06333,22151,203996.55,4620218.92522,0 +1639162800000,22.620,23.826,22.558,23.720,812614.29,1639166399999,18980640.82369,46784,423485.15,9886537.63271,0 +1639166400000,23.712,23.730,23.274,23.564,547094.24,1639169999999,12851394.35235,29665,260289.09,6116610.23774,0 +1639170000000,23.566,23.650,23.111,23.337,474084.04,1639173599999,11094178.37408,24414,225286.87,5273704.01212,0 +1639173600000,23.337,23.879,23.038,23.130,485246.63,1639177199999,11378617.37296,28905,230998.21,5419850.76437,0 +1639177200000,23.123,23.421,22.494,22.531,662532.33,1639180799999,15192082.08524,34830,311275.39,7141309.88459,0 +1639180800000,22.539,22.992,21.958,22.581,1071848.35,1639184399999,24116738.05633,58757,536620.87,12076287.42238,0 +1639184400000,22.578,23.682,22.513,23.284,615607.09,1639187999999,14286059.83782,34921,327792.01,7605088.01973,0 +1639188000000,23.288,23.538,23.043,23.511,364227.82,1639191599999,8486316.47811,21731,161634.98,3766715.86608,0 +1639191600000,23.510,23.800,23.382,23.390,352139.63,1639195199999,8300282.89971,22249,171982.38,4054541.83103,0 +1639195200000,23.393,23.485,23.221,23.411,332657.31,1639198799999,7771111.95765,18791,162543.30,3797704.50026,0 +1639198800000,23.408,23.584,23.135,23.192,327830.91,1639202399999,7648949.19713,19315,158234.91,3692821.33062,0 +1639202400000,23.192,23.410,22.653,22.689,461558.35,1639205999999,10635942.52392,27047,203632.26,4693744.64717,0 +1639206000000,22.689,23.071,22.572,23.044,441251.40,1639209599999,10069583.72023,22580,225183.51,5141200.31307,0 +1639209600000,23.043,23.863,22.905,23.672,689860.60,1639213199999,16167302.73014,39217,356593.30,8356035.93921,0 +1639213200000,23.667,23.699,23.331,23.488,416610.08,1639216799999,9790051.27610,24587,198071.11,4655268.91337,0 +1639216800000,23.489,23.605,23.380,23.432,299371.31,1639220399999,7035691.30540,16616,138650.25,3259788.22329,0 +1639220400000,23.437,23.444,23.167,23.228,314315.11,1639223999999,7324826.92513,18390,150835.39,3516476.55023,0 +1639224000000,23.227,23.564,23.200,23.491,256012.63,1639227599999,5995551.66506,15798,136647.10,3199623.57491,0 +1639227600000,23.486,23.820,23.123,23.746,455024.50,1639231199999,10661440.27640,26828,226934.99,5321048.74687,0 +1639231200000,23.742,24.400,23.690,24.269,1128869.43,1639234799999,27114879.72044,62620,571526.18,13730590.09645,0 +1639234800000,24.264,24.777,24.258,24.461,1283613.86,1639238399999,31524249.67409,66375,626946.71,15396340.91346,0 +1639238400000,24.465,24.720,24.298,24.495,794423.15,1639241999999,19464854.33752,40435,404781.00,9920760.12614,0 +1639242000000,24.494,24.665,24.360,24.590,543001.83,1639245599999,13319353.77852,26067,271606.53,6663728.50772,0 +1639245600000,24.598,24.680,24.100,24.139,547502.03,1639249199999,13324004.72610,30825,254613.61,6198319.30935,0 +1639249200000,24.138,24.200,23.820,23.860,501353.94,1639252799999,12028929.46718,25164,232074.97,5570747.80638,0 +1639252800000,23.863,24.045,23.850,23.951,318647.74,1639256399999,7629601.67903,18676,175135.32,4193542.48471,0 +1639256400000,23.954,24.067,23.755,24.043,377482.96,1639259999999,9022533.37182,18148,193597.02,4628686.37594,0 +1639260000000,24.041,24.275,23.952,24.135,186600.70,1639263599999,4494404.49918,14015,102466.56,2468240.94356,0 +1639263600000,24.134,24.403,24.110,24.385,290348.40,1639267199999,7054030.60994,18038,139710.32,3394809.98412,0 +1639267200000,24.386,24.485,24.042,24.363,390603.62,1639270799999,9478676.40236,23647,193197.87,4691232.43319,0 +1639270800000,24.360,24.524,24.027,24.053,239476.87,1639274399999,5803825.43134,17951,111705.96,2709329.49089,0 +1639274400000,24.053,24.195,23.968,24.106,240290.15,1639277999999,5786234.10947,15572,122206.97,2943594.52621,0 +1639278000000,24.108,24.284,24.102,24.135,174292.36,1639281599999,4216463.66642,11881,75966.08,1837937.60871,0 +1639281600000,24.129,24.361,23.943,24.345,330518.23,1639285199999,7958938.73946,21701,156260.43,3764294.92230,0 +1639285200000,24.345,24.828,24.275,24.820,464875.04,1639288799999,11410213.69340,28392,237489.78,5830702.01291,0 +1639288800000,24.815,25.044,24.775,24.825,514242.54,1639292399999,12799565.78111,32726,243936.11,6072292.71284,0 +1639292400000,24.823,24.865,24.472,24.474,345112.59,1639295999999,8508244.56156,22309,171904.98,4239066.54963,0 +1639296000000,24.475,24.489,23.958,24.050,509278.88,1639299599999,12324798.85852,31569,267134.70,6465488.39756,0 +1639299600000,24.047,24.124,23.710,23.789,345338.85,1639303199999,8260642.31515,23573,162844.85,3896646.97225,0 +1639303200000,23.788,23.832,23.466,23.774,359235.49,1639306799999,8505224.10124,24132,170836.40,4045879.98307,0 +1639306800000,23.774,24.135,23.730,24.038,384591.03,1639310399999,9201025.55472,21617,204866.83,4901693.43537,0 +1639310400000,24.034,24.295,23.950,24.144,355440.47,1639313999999,8591135.32982,20452,172988.00,4181200.83271,0 +1639314000000,24.144,24.451,24.094,24.365,293657.10,1639317599999,7138150.61285,17714,143485.54,3488429.41728,0 +1639317600000,24.364,24.547,24.213,24.383,299944.26,1639321199999,7322156.41396,19453,140843.62,3438251.12006,0 +1639321200000,24.378,24.437,23.851,23.993,503914.62,1639324799999,12161731.10408,26374,240953.82,5815742.85025,0 +1639324800000,23.986,24.420,23.860,24.232,314765.25,1639328399999,7608839.77133,21250,155998.77,3771887.17743,0 +1639328400000,24.231,24.520,24.051,24.491,447102.55,1639331999999,10883811.87289,26124,222566.70,5419058.53065,0 +1639332000000,24.493,25.212,24.490,24.929,566980.12,1639335599999,14116738.30517,42164,275269.03,6850973.28944,0 +1639335600000,24.925,25.016,24.621,24.654,250830.35,1639339199999,6226947.81228,18016,108549.50,2694584.25722,0 +1639339200000,24.654,24.879,24.600,24.791,247306.54,1639342799999,6125728.67599,15680,136784.36,3388280.76706,0 +1639342800000,24.789,24.814,24.500,24.569,212586.80,1639346399999,5239767.32523,12429,95452.22,2353519.48168,0 +1639346400000,24.570,24.749,24.535,24.616,164249.02,1639349999999,4045009.58204,10755,87695.59,2159924.47495,0 +1639350000000,24.615,24.672,24.416,24.480,197378.59,1639353599999,4846546.34090,13930,88747.37,2179779.80550,0 +1639353600000,24.478,24.932,24.338,24.410,378208.50,1639357199999,9300466.21158,26199,187643.65,4617047.56296,0 +1639357200000,24.419,24.419,23.707,23.728,465046.37,1639360799999,11185576.04943,30056,205084.46,4935684.75315,0 +1639360800000,23.725,23.975,23.504,23.583,377639.94,1639364399999,8964454.61487,23532,180699.24,4290469.34912,0 +1639364400000,23.583,23.809,23.513,23.718,255088.02,1639367999999,6033948.14159,15965,140801.39,3330464.71150,0 +1639368000000,23.719,23.970,23.555,23.898,186315.05,1639371599999,4430294.59581,13045,99809.88,2373328.90734,0 +1639371600000,23.898,24.054,23.691,23.984,285901.57,1639375199999,6834412.99502,17948,140422.11,3356612.95563,0 +1639375200000,23.987,23.987,23.506,23.524,272392.13,1639378799999,6467228.79819,18336,122848.35,2917285.18222,0 +1639378800000,23.523,23.637,23.300,23.423,386908.46,1639382399999,9073456.00981,23879,173628.81,4073202.37995,0 +1639382400000,23.419,23.690,23.200,23.654,409637.80,1639385999999,9621651.81152,22337,206164.34,4843794.34623,0 +1639386000000,23.653,23.687,23.424,23.494,184126.59,1639389599999,4331679.11291,12939,88577.63,2083720.84368,0 +1639389600000,23.494,23.567,23.229,23.500,282646.46,1639393199999,6610472.81913,17005,152693.81,3571442.00193,0 +1639393200000,23.500,23.897,23.396,23.553,662587.87,1639396799999,15638637.52987,28993,352665.58,8327102.25303,0 +1639396800000,23.555,23.700,23.296,23.353,315182.15,1639400399999,7407742.78756,18246,151318.01,3557284.64299,0 +1639400400000,23.353,23.424,22.993,23.242,446978.03,1639403999999,10375526.96273,26860,204851.84,4757932.85714,0 +1639404000000,23.243,23.264,22.620,22.861,569271.45,1639407599999,13019298.27599,36469,262559.10,6006267.89084,0 +1639407600000,22.865,22.865,21.867,22.209,1091290.46,1639411199999,24334370.19563,58401,481183.89,10731180.11214,0 +1639411200000,22.209,22.394,21.916,22.199,764456.19,1639414799999,16957449.63550,38485,390045.26,8655123.61618,0 +1639414800000,22.195,22.644,22.082,22.227,609095.30,1639418399999,13598066.65904,30482,316053.08,7060571.67940,0 +1639418400000,22.222,22.311,21.940,22.082,393027.38,1639421999999,8691646.36620,21310,182814.14,4044616.86675,0 +1639422000000,22.082,22.089,21.049,21.557,1804050.28,1639425599999,38747220.69990,92500,828525.87,17793151.87876,0 +1639425600000,21.566,21.742,21.210,21.368,597320.03,1639429199999,12838427.31817,28968,300434.21,6459469.97586,0 +1639429200000,21.375,21.689,21.227,21.617,603430.58,1639432799999,12950644.88969,27963,313240.07,6723205.44422,0 +1639432800000,21.616,21.927,21.504,21.865,468639.00,1639436399999,10181129.22230,22819,248291.51,5395467.73635,0 +1639436400000,21.863,21.979,21.657,21.725,458613.76,1639439999999,10018603.32839,23529,222497.87,4861313.81992,0 +1639440000000,21.722,22.123,21.563,21.950,599478.19,1639443599999,13098866.09190,30729,307116.93,6710392.77978,0 +1639443600000,21.944,21.979,21.528,21.790,368158.22,1639447199999,8004611.81128,21310,164258.53,3571535.30723,0 +1639447200000,21.791,21.914,21.550,21.801,312248.24,1639450799999,6787018.31974,18675,149018.06,3239822.39065,0 +1639450800000,21.801,21.875,21.607,21.807,339123.64,1639454399999,7367131.20327,19234,165553.03,3595876.85035,0 +1639454400000,21.808,21.910,21.427,21.503,337644.06,1639457999999,7325155.14178,20747,160934.58,3492873.57728,0 +1639458000000,21.504,21.823,21.364,21.405,331924.54,1639461599999,7168184.14682,18839,162059.55,3500427.10327,0 +1639461600000,21.408,21.641,21.220,21.598,473102.32,1639465199999,10128503.66592,25006,237907.93,5094816.72758,0 +1639465200000,21.589,21.703,21.403,21.670,322131.38,1639468799999,6946950.95178,20185,164483.33,3547447.20232,0 +1639468800000,21.667,21.891,21.565,21.840,336006.74,1639472399999,7298173.57205,19541,166982.90,3627093.29097,0 +1639472400000,21.835,21.871,21.370,21.404,304280.39,1639475999999,6579469.57327,16859,136752.25,2958707.68302,0 +1639476000000,21.410,21.792,21.400,21.766,398583.06,1639479599999,8592663.39005,20854,199710.45,4306809.24127,0 +1639479600000,21.766,21.818,21.452,21.786,339641.77,1639483199999,7353283.63777,18342,169045.73,3660452.47095,0 +1639483200000,21.787,22.070,21.670,21.712,495073.69,1639486799999,10833055.30566,24191,246769.83,5401409.26774,0 +1639486800000,21.713,21.911,21.384,21.507,408271.16,1639490399999,8833986.79093,19913,199079.28,4311283.33821,0 +1639490400000,21.509,21.630,21.090,21.563,586759.65,1639493999999,12515635.42605,29484,274346.21,5852825.66200,0 +1639494000000,21.562,21.856,21.347,21.455,457581.57,1639497599999,9892800.11464,23448,216068.77,4671080.70531,0 +1639497600000,21.455,21.726,21.173,21.468,504711.48,1639501199999,10827609.23097,26658,248065.91,5323058.54870,0 +1639501200000,21.471,21.720,21.348,21.383,267028.98,1639504799999,5757009.62334,16937,129741.84,2797584.66567,0 +1639504800000,21.387,21.558,20.944,21.248,538590.28,1639508399999,11425466.01339,28706,248769.22,5278062.92198,0 +1639508400000,21.248,21.496,21.181,21.231,324719.39,1639511999999,6930915.83243,18024,160177.44,3419697.30485,0 +1639512000000,21.223,21.675,21.223,21.639,480901.80,1639515599999,10326666.67599,23518,250345.39,5374730.93686,0 +1639515600000,21.645,22.084,21.573,21.899,561106.04,1639519199999,12282808.04917,25586,274374.89,6005548.53693,0 +1639519200000,21.898,21.948,21.620,21.695,230390.54,1639522799999,5020450.51446,12637,103683.08,2259624.61550,0 +1639522800000,21.698,21.815,21.591,21.798,217552.37,1639526399999,4714688.71065,12798,120511.34,2611887.56043,0 +1639526400000,21.788,22.063,21.650,21.707,459482.57,1639529999999,10043075.23680,23315,226573.81,4954664.06558,0 +1639530000000,21.702,21.702,21.420,21.535,277826.81,1639533599999,5985843.22963,17048,130812.25,2818789.67380,0 +1639533600000,21.535,21.562,21.380,21.442,228605.50,1639537199999,4903140.72023,13760,110098.48,2361808.79958,0 +1639537200000,21.444,21.680,21.375,21.663,181161.23,1639540799999,3901630.62196,13268,95770.52,2062807.83526,0 +1639540800000,21.661,21.966,21.509,21.822,485274.25,1639544399999,10572177.51699,27638,244196.80,5321331.28636,0 +1639544400000,21.820,21.885,21.620,21.710,280245.66,1639547999999,6091320.21525,16468,132506.38,2880149.60202,0 +1639548000000,21.719,21.960,21.704,21.839,246695.50,1639551599999,5389340.30292,14831,126664.25,2767634.32307,0 +1639551600000,21.836,22.120,21.790,22.067,386335.02,1639555199999,8489016.74083,20960,178253.88,3917317.21545,0 +1639555200000,22.066,22.389,22.021,22.195,522664.18,1639558799999,11616690.11085,27878,263969.58,5865642.62784,0 +1639558800000,22.196,22.270,22.001,22.149,324917.80,1639562399999,7188139.30457,17281,152848.03,3382247.97260,0 +1639562400000,22.149,22.178,21.830,21.928,246595.87,1639565999999,5422711.52014,15663,110931.11,2440553.68724,0 +1639566000000,21.935,21.986,21.820,21.870,215081.15,1639569599999,4707139.76940,13633,97453.09,2133289.79308,0 +1639569600000,21.869,21.962,21.252,21.282,583444.28,1639573199999,12613349.76928,27087,250191.76,5409858.50601,0 +1639573200000,21.282,21.419,21.093,21.337,433981.08,1639576799999,9229086.55039,25106,201590.05,4288829.13345,0 +1639576800000,21.337,21.387,20.822,20.948,512245.17,1639580399999,10796655.68367,30830,219449.76,4627188.31040,0 +1639580400000,20.950,21.060,20.235,20.253,922415.84,1639583999999,18994846.05840,52082,397437.81,8187212.45554,0 +1639584000000,20.248,20.516,20.200,20.499,473373.14,1639587599999,9642147.49985,27255,237258.79,4834393.95720,0 +1639587600000,20.496,20.621,20.262,20.577,626955.34,1639591199999,12817159.64883,30108,292442.52,5983453.22475,0 +1639591200000,20.578,21.688,20.541,21.543,1074680.26,1639594799999,22754486.65243,53161,559882.94,11831605.42089,0 +1639594800000,21.539,22.544,21.172,22.233,1980927.14,1639598399999,43720360.33393,105476,988896.63,21836621.27987,0 +1639598400000,22.230,22.832,22.210,22.648,962511.63,1639601999999,21718643.82174,47881,476981.22,10764682.58141,0 +1639602000000,22.645,22.852,22.577,22.687,480011.41,1639605599999,10904556.79759,24535,248616.10,5648724.46978,0 +1639605600000,22.682,22.833,22.187,22.252,384327.85,1639609199999,8649617.17435,20217,164035.99,3693894.65676,0 +1639609200000,22.252,22.423,22.220,22.325,300395.87,1639612799999,6704975.51306,15114,153260.77,3421682.67880,0 +1639612800000,22.324,22.638,22.263,22.556,340070.91,1639616399999,7644275.53792,21039,178708.01,4017444.21036,0 +1639616400000,22.557,22.606,22.350,22.482,239193.06,1639619999999,5379180.82594,14642,108638.72,2443337.39105,0 +1639620000000,22.482,22.554,22.391,22.488,201271.88,1639623599999,4524704.05132,12560,95548.32,2148228.97758,0 +1639623600000,22.485,22.540,22.260,22.323,182150.43,1639627199999,4075971.78619,10900,89953.95,2013282.35665,0 +1639627200000,22.323,22.390,22.110,22.195,205081.78,1639630799999,4555116.26422,12236,92254.61,2049510.66165,0 +1639630800000,22.195,22.349,22.125,22.137,234701.52,1639634399999,5223006.56483,13240,130515.43,2904874.37084,0 +1639634400000,22.144,22.487,22.144,22.485,192761.13,1639637999999,4294765.09283,11792,104156.29,2321032.04649,0 +1639638000000,22.485,22.785,22.464,22.530,409376.50,1639641599999,9258551.48907,21477,210384.15,4760179.65007,0 +1639641600000,22.532,22.722,22.510,22.608,245848.16,1639645199999,5561244.09414,13594,125730.12,2844560.06703,0 +1639645200000,22.607,22.826,22.587,22.717,235816.98,1639648799999,5357898.33332,15617,125871.15,2860127.73713,0 +1639648800000,22.716,22.966,22.670,22.950,304319.65,1639652399999,6955763.19672,21042,154076.45,3522160.91758,0 +1639652400000,22.949,23.149,22.730,23.068,399078.96,1639655999999,9155768.91775,25522,193416.61,4438880.58509,0 +1639656000000,23.060,23.118,22.633,22.715,355927.68,1639659599999,8141906.24791,18904,169065.21,3868788.43960,0 +1639659600000,22.716,22.993,22.502,22.935,322278.73,1639663199999,7321211.86323,19953,147859.23,3360361.14997,0 +1639663200000,22.937,23.340,22.822,23.056,396691.40,1639666799999,9177076.26792,27352,189520.28,4383626.70769,0 +1639666800000,23.052,23.490,22.760,23.220,451020.59,1639670399999,10441331.76320,28842,230571.22,5340065.51724,0 +1639670400000,23.219,23.293,22.932,23.008,296450.67,1639673999999,6846962.43933,18474,139451.01,3221851.07265,0 +1639674000000,23.006,23.027,22.405,22.566,468016.23,1639677599999,10607465.03482,26391,186510.85,4227875.59236,0 +1639677600000,22.566,22.845,22.310,22.505,333784.25,1639681199999,7522440.87471,20886,152108.16,3429596.38350,0 +1639681200000,22.509,22.560,21.954,22.050,430911.89,1639684799999,9582154.23256,26157,182559.92,4061092.37557,0 +1639684800000,22.050,22.488,22.028,22.286,299881.79,1639688399999,6691138.14800,20298,163346.48,3644076.55855,0 +1639688400000,22.289,22.489,22.246,22.272,154106.86,1639691999999,3445406.26418,11377,75731.70,1693565.62665,0 +1639692000000,22.270,22.313,21.844,22.180,297676.64,1639695599999,6565361.62646,21029,136813.03,3017530.70896,0 +1639695600000,22.180,22.180,21.650,21.810,315491.25,1639699199999,6899579.41835,21418,142138.46,3108838.90769,0 +1639699200000,21.810,22.012,21.606,21.915,299635.47,1639702799999,6548955.75102,22169,144683.12,3162749.75327,0 +1639702800000,21.910,22.067,21.836,21.976,163277.41,1639706399999,3584559.40001,12077,84001.19,1844471.28823,0 +1639706400000,21.976,21.982,21.736,21.844,163242.93,1639709999999,3562960.50551,12186,76921.05,1679164.07794,0 +1639710000000,21.844,21.863,21.630,21.774,152563.49,1639713599999,3318399.86248,11959,77798.14,1692305.07867,0 +1639713600000,21.771,21.911,21.756,21.871,142696.90,1639717199999,3117104.66144,10924,77368.01,1690124.24987,0 +1639717200000,21.867,21.892,21.642,21.703,178050.32,1639720799999,3873053.81868,10213,82859.55,1802227.51642,0 +1639720800000,21.704,21.758,21.532,21.618,194941.72,1639724399999,4218479.47950,12998,92332.78,1998432.42807,0 +1639724400000,21.619,21.626,21.214,21.449,438081.35,1639727999999,9371307.24929,29693,211292.37,4520249.61265,0 +1639728000000,21.446,21.649,21.370,21.593,241673.34,1639731599999,5201078.12062,15489,123393.49,2656481.42047,0 +1639731600000,21.593,21.690,21.453,21.640,153081.95,1639735199999,3304503.28964,10871,78223.17,1688926.82357,0 +1639735200000,21.641,21.654,21.183,21.361,268721.41,1639738799999,5749215.93276,16975,120325.84,2574740.12466,0 +1639738800000,21.361,21.516,21.221,21.346,238342.15,1639742399999,5091564.20467,14337,105719.83,2259400.18537,0 +1639742400000,21.349,21.667,21.242,21.394,275700.18,1639745999999,5918059.23145,15817,147758.05,3171612.91994,0 +1639746000000,21.390,21.499,21.078,21.138,236702.69,1639749599999,5040421.95022,15449,103151.22,2197564.60889,0 +1639749600000,21.138,21.190,20.380,20.694,853982.91,1639753199999,17692160.07872,50017,380929.71,7887927.06981,0 +1639753200000,20.694,21.771,20.491,21.743,835983.24,1639756799999,17652368.43442,44919,438757.16,9253659.51764,0 +1639756800000,21.744,22.027,21.560,21.911,772283.73,1639760399999,16806747.25756,38736,378589.90,8240577.84180,0 +1639760400000,21.910,21.910,21.472,21.539,355477.63,1639763999999,7695506.10708,19077,170666.08,3694432.28621,0 +1639764000000,21.534,21.696,21.427,21.682,221336.66,1639767599999,4764092.19602,13575,115511.75,2486841.90999,0 +1639767600000,21.679,21.856,21.422,21.457,314128.94,1639771199999,6802198.82564,17159,151522.34,3282259.56093,0 +1639771200000,21.457,21.526,21.078,21.106,395244.02,1639774799999,8396858.82625,22180,169796.84,3609259.99044,0 +1639774800000,21.101,21.888,21.038,21.594,461633.25,1639778399999,9949066.62928,24997,248995.77,5362352.63498,0 +1639778400000,21.594,21.632,20.900,21.470,536611.78,1639781999999,11387392.61822,26521,260366.04,5522490.07697,0 +1639782000000,21.474,21.482,21.076,21.207,219124.09,1639785599999,4663040.81613,14483,97178.15,2068668.67634,0 +1639785600000,21.202,21.513,20.900,21.466,371819.91,1639789199999,7866290.88628,22535,188586.08,3990307.23764,0 +1639789200000,21.468,21.514,20.949,21.080,325782.25,1639792799999,6887169.82617,21398,156656.85,3311960.07008,0 +1639792800000,21.081,21.385,20.935,21.148,276743.41,1639796399999,5864213.73089,17777,141107.58,2989152.28402,0 +1639796400000,21.146,21.632,21.145,21.467,241420.60,1639799999999,5176665.29180,17496,123621.55,2650634.14647,0 +1639800000000,21.463,21.495,21.270,21.431,179574.02,1639803599999,3838282.88528,11555,89374.93,1910047.53350,0 +1639803600000,21.433,21.735,21.344,21.535,228959.31,1639807199999,4931791.36661,14820,113206.57,2438848.45706,0 +1639807200000,21.537,21.608,21.325,21.365,200891.94,1639810799999,4313204.04684,12359,97036.46,2083542.54405,0 +1639810800000,21.364,21.541,21.323,21.466,126516.49,1639814399999,2712996.54302,9033,63169.54,1354254.28484,0 +1639814400000,21.462,21.723,21.459,21.576,216042.28,1639817999999,4671135.36357,13421,105418.32,2279414.67170,0 +1639818000000,21.575,21.870,21.574,21.838,195980.76,1639821599999,4258199.88261,12311,95917.74,2084286.71009,0 +1639821600000,21.836,22.049,21.755,22.022,296765.26,1639825199999,6502019.87082,17501,144775.48,3173000.22402,0 +1639825200000,22.025,22.171,21.817,21.879,274674.29,1639828799999,6031093.16006,16365,128204.51,2815956.90593,0 +1639828800000,21.878,21.984,21.775,21.904,155177.85,1639832399999,3393778.32669,9483,76552.73,1674567.24535,0 +1639832400000,21.901,21.975,21.666,21.715,206462.80,1639835999999,4512732.63365,12008,85405.05,1867752.43946,0 +1639836000000,21.716,21.962,21.690,21.932,172332.51,1639839599999,3759519.84940,11042,83842.88,1829568.58493,0 +1639839600000,21.930,22.220,21.833,21.875,281091.68,1639843199999,6191413.43674,19132,141389.26,3115056.52179,0 +1639843200000,21.869,22.127,21.648,21.705,318949.89,1639846799999,6987174.21307,18680,150962.50,3310835.81306,0 +1639846800000,21.705,21.786,21.606,21.650,184619.99,1639850399999,4008229.74069,10662,91099.65,1978129.39898,0 +1639850400000,21.651,21.769,21.615,21.732,106927.13,1639853999999,2320187.43469,8002,52762.98,1144986.26462,0 +1639854000000,21.734,22.014,21.494,22.012,276751.14,1639857599999,6014414.28924,16376,139362.59,3032256.44998,0 +1639857600000,22.012,22.233,21.761,22.189,352986.85,1639861199999,7766514.17110,22779,184763.18,4065202.43496,0 +1639861200000,22.188,22.537,22.062,22.505,368162.68,1639864799999,8202160.78169,25269,201049.19,4481589.98019,0 +1639864800000,22.510,22.987,22.451,22.955,515926.30,1639868399999,11756073.21013,42059,258332.17,5886541.65915,0 +1639868400000,22.954,23.233,22.801,23.147,545762.38,1639871999999,12545535.68114,38830,268488.90,6173892.00485,0 +1639872000000,23.147,23.444,22.893,23.121,587606.07,1639875599999,13579253.31251,35240,286824.86,6631847.59649,0 +1639875600000,23.121,23.286,22.890,23.093,432902.16,1639879199999,9998385.29302,23797,208471.85,4815172.45183,0 +1639879200000,23.100,23.210,23.053,23.091,260207.16,1639882799999,6017557.77370,14939,115301.63,2666995.45857,0 +1639882800000,23.091,23.431,23.045,23.263,484510.21,1639886399999,11262946.54614,23925,267663.93,6223683.45867,0 +1639886400000,23.259,23.335,23.086,23.110,240845.99,1639889999999,5591082.38662,12951,117474.07,2728210.78874,0 +1639890000000,23.109,23.227,23.087,23.147,175979.34,1639893599999,4072980.26084,11515,86002.09,1990918.01923,0 +1639893600000,23.142,23.700,23.080,23.405,425322.55,1639897199999,9936667.27813,25978,228059.26,5331481.42833,0 +1639897200000,23.397,23.539,23.360,23.404,268690.22,1639900799999,6295675.22265,17414,135399.80,3172828.52812,0 +1639900800000,23.405,23.718,23.404,23.519,355457.31,1639904399999,8378631.82358,22652,178477.04,4207825.64998,0 +1639904400000,23.520,23.597,23.253,23.483,457787.75,1639907999999,10728943.72925,25262,213489.52,5004668.00149,0 +1639908000000,23.482,23.524,23.055,23.298,556642.18,1639911599999,12972456.24062,29729,271309.78,6324765.33934,0 +1639911600000,23.298,23.318,23.058,23.301,400133.28,1639915199999,9280364.47210,22500,198529.37,4605334.34463,0 +1639915200000,23.300,23.320,23.070,23.259,345236.88,1639918799999,8004308.92274,18916,167258.01,3877672.49307,0 +1639918800000,23.259,23.315,22.751,23.097,801434.75,1639922399999,18422012.82748,37957,370350.10,8516136.67624,0 +1639922400000,23.097,23.276,22.818,22.937,646608.64,1639925999999,14903023.88810,34320,308706.02,7117185.33123,0 +1639926000000,22.941,22.977,22.800,22.869,200515.44,1639929599999,4582539.67188,13772,103066.36,2355763.12077,0 +1639929600000,22.868,22.949,22.552,22.607,427665.09,1639933199999,9720396.73258,23609,200146.37,4551162.95520,0 +1639933200000,22.608,22.628,22.403,22.441,378183.98,1639936799999,8503671.51162,20941,187091.27,4207056.02311,0 +1639936800000,22.441,22.554,22.260,22.490,301495.91,1639940399999,6754776.99868,18663,156920.15,3516783.75855,0 +1639940400000,22.490,22.542,22.050,22.197,433537.23,1639943999999,9628765.80984,27300,211305.20,4693863.40482,0 +1639944000000,22.197,22.335,22.061,22.297,261981.15,1639947599999,5817993.86018,15116,134339.28,2984640.67172,0 +1639947600000,22.292,22.403,22.193,22.247,197829.93,1639951199999,4413955.77785,12918,96785.39,2160244.04806,0 +1639951200000,22.247,22.607,22.192,22.503,234316.06,1639954799999,5250562.79575,14700,137180.47,3075071.33185,0 +1639954800000,22.504,22.543,22.096,22.155,257347.98,1639958399999,5747047.87762,17094,122537.01,2736578.17071,0 +1639958400000,22.156,22.266,21.736,22.264,485509.84,1639961999999,10671629.26977,30237,204504.92,4498611.30656,0 +1639962000000,22.265,22.417,21.973,22.105,301445.23,1639965599999,6681503.28450,19790,143635.65,3183425.58622,0 +1639965600000,22.104,22.186,21.915,22.015,209888.22,1639969199999,4627051.22439,14121,114819.26,2531692.84423,0 +1639969200000,22.017,22.102,21.772,21.951,260537.49,1639972799999,5705968.46570,15456,113931.19,2495751.09446,0 +1639972800000,21.951,22.336,21.927,22.293,310900.17,1639976399999,6892943.42641,17901,174275.22,3863515.72051,0 +1639976400000,22.290,22.433,21.716,21.756,321392.80,1639979999999,7099063.11830,19909,150108.35,3315661.75001,0 +1639980000000,21.753,22.023,21.526,21.924,454334.69,1639983599999,9899916.58517,24835,237974.95,5188530.45133,0 +1639983600000,21.924,22.010,21.725,21.908,251019.53,1639987199999,5489697.64034,14003,114560.50,2505873.16199,0 +1639987200000,21.902,22.061,21.568,21.712,304765.65,1639990799999,6649049.81385,18253,145137.84,3167081.79484,0 +1639990800000,21.712,21.733,21.132,21.166,526564.04,1639994399999,11231017.90945,35187,226300.69,4827032.63234,0 +1639994400000,21.166,21.494,21.156,21.362,306718.64,1639997999999,6557018.04068,17725,169250.52,3618816.11990,0 +1639998000000,21.365,21.488,21.313,21.398,211642.21,1640001599999,4530683.17003,12354,101687.55,2177170.65027,0 +1640001600000,21.401,21.404,21.014,21.114,348727.50,1640005199999,7377938.98039,21868,166082.89,3514188.83354,0 +1640005200000,21.116,21.257,21.000,21.013,305394.05,1640008799999,6450416.08345,16459,151476.13,3200332.68306,0 +1640008800000,21.013,21.141,20.720,21.132,767397.49,1640012399999,16045525.37337,41642,350778.74,7336088.25758,0 +1640012400000,21.124,21.136,20.887,21.021,332787.60,1640015999999,6999853.89399,17487,173302.08,3645407.92551,0 +1640016000000,21.027,21.349,20.852,21.251,423991.26,1640019599999,8962061.77114,20166,214605.37,4537451.25040,0 +1640019600000,21.253,21.350,21.078,21.133,307465.32,1640023199999,6515331.12731,15552,140461.27,2976699.61812,0 +1640023200000,21.134,21.200,20.972,21.164,333788.29,1640026799999,7042325.46392,14910,164414.14,3469781.91017,0 +1640026800000,21.167,21.540,21.129,21.513,332526.57,1640030399999,7092016.36962,16946,172991.74,3689744.74371,0 +1640030400000,21.512,21.728,21.445,21.657,356511.64,1640033999999,7697030.61555,18930,173180.27,3739662.94552,0 +1640034000000,21.663,21.880,21.468,21.472,318914.33,1640037599999,6922156.10112,18293,144626.95,3141463.23646,0 +1640037600000,21.473,21.594,21.310,21.317,157776.32,1640041199999,3382910.45253,10495,69522.04,1491082.14098,0 +1640041200000,21.317,21.654,21.313,21.512,238149.03,1640044799999,5121281.81118,14159,121738.04,2617988.66748,0 +1640044800000,21.514,21.730,21.467,21.586,311403.01,1640048399999,6718270.19476,16799,157623.04,3401949.96498,0 +1640048400000,21.588,21.711,21.468,21.653,191070.53,1640051999999,4125996.74770,11653,101668.36,2195655.95375,0 +1640052000000,21.653,21.730,21.566,21.686,141676.28,1640055599999,3064696.53783,9869,77928.05,1685737.30545,0 +1640055600000,21.683,22.054,21.663,21.993,336973.23,1640059199999,7373889.88884,18935,174701.26,3822489.49215,0 +1640059200000,21.988,22.448,21.988,22.104,532536.85,1640062799999,11843191.44309,36112,249789.27,5553856.98772,0 +1640062800000,22.103,22.199,21.941,22.059,407550.52,1640066399999,8989287.70101,17833,198211.94,4372807.23975,0 +1640066400000,22.055,22.359,22.027,22.275,269016.06,1640069999999,5969453.39896,14112,139667.76,3099389.76490,0 +1640070000000,22.279,22.396,22.167,22.328,199217.85,1640073599999,4438513.38513,12230,98472.63,2194055.07882,0 +1640073600000,22.326,22.471,22.243,22.397,272503.97,1640077199999,6097864.21557,16505,134928.37,3019334.75264,0 +1640077200000,22.396,22.484,22.288,22.394,220860.17,1640080799999,4942371.11819,12276,100698.25,2253644.68341,0 +1640080800000,22.394,22.542,22.321,22.490,214647.70,1640084399999,4818032.65745,12455,105513.95,2368874.68271,0 +1640084400000,22.488,22.777,22.480,22.565,316759.74,1640087999999,7164736.75694,22014,169487.81,3834668.80911,0 +1640088000000,22.567,22.972,22.551,22.735,499116.99,1640091599999,11394684.23797,33574,217528.20,4966751.06066,0 +1640091600000,22.735,23.089,22.709,22.885,498301.60,1640095199999,11430633.92076,27220,275745.63,6325041.68077,0 +1640095200000,22.884,23.000,22.751,22.786,346721.53,1640098799999,7933225.51852,16436,166416.40,3809245.09178,0 +1640098800000,22.785,22.877,22.409,22.691,499280.73,1640102399999,11308309.85132,24413,212095.93,4806853.06976,0 +1640102400000,22.689,22.822,22.599,22.664,216092.64,1640105999999,4903030.04891,12485,103175.32,2341015.32194,0 +1640106000000,22.659,22.760,22.625,22.638,173037.91,1640109599999,3923189.77962,8677,91585.52,2076778.68497,0 +1640109600000,22.640,22.975,22.584,22.916,212791.38,1640113199999,4849902.26569,13187,117831.72,2685960.89029,0 +1640113200000,22.916,23.234,22.837,23.208,328838.23,1640116799999,7569032.93216,21468,176405.63,4061200.72208,0 +1640116800000,23.208,23.378,23.097,23.119,336849.62,1640120399999,7820755.21590,24619,155857.64,3619791.29615,0 +1640120400000,23.119,23.441,23.073,23.383,348848.67,1640123999999,8121198.07793,20248,187556.59,4366847.03426,0 +1640124000000,23.380,23.489,23.305,23.469,191121.46,1640127599999,4471053.05976,13682,87094.19,2037861.44882,0 +1640127600000,23.468,23.673,23.316,23.611,356046.84,1640131199999,8361993.20502,24766,183565.85,4311721.39783,0 +1640131200000,23.609,23.853,23.344,23.462,396031.90,1640134799999,9327920.42971,30002,197186.41,4647203.35749,0 +1640134800000,23.463,23.673,23.433,23.634,202193.27,1640138399999,4767962.64864,13514,97225.72,2293273.63119,0 +1640138400000,23.634,24.238,23.611,24.216,472833.01,1640141999999,11333297.02348,41500,246151.74,5900542.66806,0 +1640142000000,24.215,24.981,24.186,24.946,897196.20,1640145599999,22142931.10496,66071,462011.37,11401954.07073,0 +1640145600000,24.946,24.999,24.836,24.862,442557.02,1640149199999,11028665.70964,20122,198678.52,4951002.13262,0 +1640149200000,24.862,24.963,24.715,24.905,433438.15,1640152799999,10764549.02990,20484,197803.51,4913150.09374,0 +1640152800000,24.906,25.100,24.903,25.054,507564.25,1640156399999,12710464.69622,30895,253013.78,6336568.28717,0 +1640156400000,25.055,25.196,24.991,25.121,389954.78,1640159999999,9778563.16788,19379,186235.64,4671458.43783,0 +1640160000000,25.122,25.306,25.058,25.270,442573.64,1640163599999,11149343.17864,23540,241969.54,6096749.76443,0 +1640163600000,25.268,25.309,24.863,25.018,563930.39,1640167199999,14140153.00056,26263,260752.07,6539143.28849,0 +1640167200000,25.017,25.324,24.914,25.248,497958.64,1640170799999,12530351.02045,23370,265771.00,6688324.80694,0 +1640170800000,25.248,25.309,25.094,25.275,314923.29,1640174399999,7943711.05644,15976,146195.75,3688042.27928,0 +1640174400000,25.275,25.318,24.501,24.669,809965.34,1640177999999,20144688.03563,39067,382427.04,9510692.34270,0 +1640178000000,24.660,25.699,24.592,25.533,1177630.49,1640181599999,29787649.66160,66525,603928.07,15273169.11102,0 +1640181600000,25.533,26.930,25.409,26.506,1786227.16,1640185199999,46820216.64512,120665,921620.80,24163962.53712,0 +1640185200000,26.511,27.478,26.380,26.899,2319143.03,1640188799999,62386922.86989,132520,1178400.64,31706172.36705,0 +1640188800000,26.899,27.470,26.615,27.349,1470621.08,1640192399999,39873594.26536,74829,745399.53,20211666.06074,0 +1640192400000,27.349,27.971,27.043,27.435,2365766.29,1640195999999,64973404.42405,121598,1164371.23,31989790.26033,0 +1640196000000,27.428,27.469,26.952,27.082,1043470.52,1640199599999,28372502.77152,50197,468818.13,12752266.87592,0 +1640199600000,27.082,27.941,27.030,27.717,1325579.68,1640203199999,36598334.88976,67533,692391.20,19111595.73197,0 +1640203200000,27.719,28.018,27.460,27.858,1112774.09,1640206799999,30851241.02527,49528,553697.02,15356957.68046,0 +1640206800000,27.858,28.484,27.275,27.327,1852870.17,1640210399999,51612456.56251,100201,944928.88,26344626.69921,0 +1640210400000,27.328,27.636,27.322,27.517,570914.13,1640213999999,15657740.89323,26228,289177.24,7932164.58659,0 +1640214000000,27.517,27.824,26.849,27.373,992432.41,1640217599999,27081417.49919,45733,479184.44,13079833.41680,0 +1640217600000,27.375,28.800,27.369,28.075,2908536.56,1640221199999,81947124.38983,162109,1495017.92,42121666.37240,0 +1640221200000,28.079,28.087,27.234,27.820,941130.33,1640224799999,25981996.84073,51075,472206.81,13027207.12468,0 +1640224800000,27.812,27.914,27.339,27.349,517709.19,1640228399999,14343589.81074,28816,246818.65,6841319.78592,0 +1640228400000,27.354,27.732,26.871,27.671,712011.85,1640231999999,19409733.15822,38540,367821.31,10027662.26704,0 +1640232000000,27.669,27.671,27.177,27.229,482599.74,1640235599999,13240748.56623,27863,228895.45,6280660.05858,0 +1640235600000,27.226,27.476,27.015,27.110,414088.03,1640239199999,11272858.40591,22386,210255.21,5723468.62560,0 +1640239200000,27.109,27.425,27.032,27.195,529564.05,1640242799999,14416348.58433,27351,267461.89,7281044.91158,0 +1640242800000,27.197,27.360,26.416,26.540,860103.08,1640246399999,23089663.51396,45516,406503.55,10917965.62315,0 +1640246400000,26.539,27.621,26.388,27.600,1259064.08,1640249999999,33967388.12627,67553,665602.01,17959657.90716,0 +1640250000000,27.601,27.601,26.870,27.296,657356.89,1640253599999,17901272.28297,36867,306361.25,8340530.91654,0 +1640253600000,27.297,27.523,27.210,27.378,364361.31,1640257199999,9970897.71119,25442,178613.49,4887788.18574,0 +1640257200000,27.377,27.533,26.913,27.132,490689.68,1640260799999,13352643.61820,29051,241522.96,6574207.04863,0 +1640260800000,27.137,27.457,26.968,27.309,390555.70,1640264399999,10642517.09899,25009,194117.12,5290680.02595,0 +1640264400000,27.308,27.461,27.002,27.124,381735.32,1640267999999,10392631.07212,23661,189189.37,5149478.15794,0 +1640268000000,27.124,27.173,26.751,26.900,432278.78,1640271599999,11643070.08432,26301,204913.69,5519285.56811,0 +1640271600000,26.900,28.031,26.895,27.831,844940.51,1640275199999,23168884.23429,46224,472187.96,12951090.97333,0 +1640275200000,27.837,27.973,27.007,27.434,855318.56,1640278799999,23451344.96022,49257,398090.70,10916852.99611,0 +1640278800000,27.438,28.000,27.323,27.926,549150.07,1640282399999,15212223.74720,33750,267349.66,7406540.11451,0 +1640282400000,27.929,28.292,27.821,28.014,662057.80,1640285999999,18580283.59404,37307,306756.81,8612946.70916,0 +1640286000000,28.002,28.425,27.901,28.247,553303.43,1640289599999,15613629.43766,29212,308805.70,8714216.67400,0 +1640289600000,28.247,28.488,27.714,28.286,679546.25,1640293199999,19080911.23768,34246,324405.41,9110773.78996,0 +1640293200000,28.286,28.484,27.874,28.232,468759.37,1640296799999,13198168.79781,28045,214901.98,6050232.02874,0 +1640296800000,28.230,28.872,28.221,28.735,495612.74,1640300399999,14184729.32839,33683,268777.23,7692079.57717,0 +1640300400000,28.735,28.837,28.261,28.341,368249.06,1640303999999,10489303.95532,20795,162485.16,4629551.55810,0 +1640304000000,28.347,28.714,28.098,28.478,585947.54,1640307599999,16652807.22085,34475,312020.72,8868230.19931,0 +1640307600000,28.474,28.678,28.212,28.228,284005.97,1640311199999,8076275.72958,18323,125946.49,3582735.76367,0 +1640311200000,28.228,28.470,28.166,28.211,234275.55,1640314799999,6628821.41677,16907,110359.60,3121834.97581,0 +1640314800000,28.210,28.264,27.961,28.055,211229.78,1640318399999,5934732.03897,14040,85169.67,2393631.16734,0 +1640318400000,28.055,28.227,27.931,28.021,258355.48,1640321999999,7252402.58936,13896,124209.85,3487790.56394,0 +1640322000000,28.021,28.156,27.800,28.148,247916.30,1640325599999,6928075.20520,16671,124809.79,3489974.87353,0 +1640325600000,28.150,28.166,27.824,27.966,194323.42,1640329199999,5445501.63245,14206,82903.27,2323349.66124,0 +1640329200000,27.969,28.346,27.878,28.331,226969.86,1640332799999,6384669.14580,14100,117486.07,3305718.17107,0 +1640332800000,28.336,28.690,28.200,28.601,299272.92,1640336399999,8529542.46771,20233,141038.78,4019999.36460,0 +1640336400000,28.601,29.350,28.564,29.276,588878.65,1640339999999,17054387.63803,36923,317431.83,9195251.35217,0 +1640340000000,29.277,29.748,29.231,29.376,618731.27,1640343599999,18260250.10289,38330,288887.12,8527124.32364,0 +1640343600000,29.373,29.412,28.577,28.643,617082.83,1640347199999,17900967.58391,35650,285167.61,8275221.27948,0 +1640347200000,28.640,29.276,28.500,28.870,546026.79,1640350799999,15775932.67754,29382,276159.99,7977154.33605,0 +1640350800000,28.870,28.903,28.630,28.679,276637.64,1640354399999,7957080.93568,15507,131605.33,3785290.39096,0 +1640354400000,28.678,29.064,28.544,28.998,389760.73,1640357999999,11234343.63066,22520,216973.01,6256732.66854,0 +1640358000000,28.998,28.998,28.170,28.769,584085.10,1640361599999,16687866.10859,35621,279286.21,7983764.56784,0 +1640361600000,28.764,28.769,28.111,28.368,481029.28,1640365199999,13699390.53046,27039,207370.31,5904464.59611,0 +1640365200000,28.370,28.453,28.076,28.324,270653.24,1640368799999,7644717.11693,17401,138474.66,3912467.44985,0 +1640368800000,28.327,28.595,28.250,28.501,246556.43,1640372399999,7004196.87890,17899,130691.40,3713480.89196,0 +1640372400000,28.501,28.678,28.020,28.063,342124.76,1640375999999,9704851.34793,19962,162678.36,4620473.42366,0 +1640376000000,28.066,28.278,27.800,28.148,423388.28,1640379599999,11882789.50911,24971,194273.35,5453486.16221,0 +1640379600000,28.150,28.156,27.757,27.784,219271.88,1640383199999,6123772.17506,15216,89447.15,2499082.01291,0 +1640383200000,27.784,27.845,26.923,27.049,666160.59,1640386799999,18217133.44510,43396,285612.39,7806943.80912,0 +1640386800000,27.047,27.124,26.737,26.892,518322.32,1640390399999,13966207.12140,26866,260320.70,7016392.03774,0 +1640390400000,26.897,27.245,26.567,27.180,450074.03,1640393999999,12140707.44251,25489,238901.12,6453201.90301,0 +1640394000000,27.180,27.210,26.771,26.941,313037.20,1640397599999,8436027.18683,17560,149307.55,4023427.32987,0 +1640397600000,26.942,27.040,26.773,26.780,135974.79,1640401199999,3662473.42032,11006,62134.88,1674378.87229,0 +1640401200000,26.777,27.012,26.730,26.835,153789.39,1640404799999,4131667.09326,14001,78650.29,2113313.18001,0 +1640404800000,26.836,27.329,26.805,27.108,380555.72,1640408399999,10307391.89288,21886,211476.99,5728028.62914,0 +1640408400000,27.109,27.210,26.768,26.846,309471.81,1640411999999,8349803.64879,17155,144021.27,3885796.40669,0 +1640412000000,26.847,27.056,26.647,27.024,264706.66,1640415599999,7109567.08358,16915,139658.95,3752422.41549,0 +1640415600000,27.025,27.253,26.974,27.145,228729.36,1640419199999,6196505.77277,15259,116034.71,3143608.32680,0 +1640419200000,27.145,27.227,26.924,27.110,216478.79,1640422799999,5866136.42406,15546,95972.95,2600317.00099,0 +1640422800000,27.110,27.411,27.103,27.298,314812.00,1640426399999,8588603.81918,20191,160881.94,4389683.29335,0 +1640426400000,27.298,27.399,27.048,27.097,325987.13,1640429999999,8875334.68713,20182,152876.29,4162373.07583,0 +1640430000000,27.098,27.351,27.071,27.274,185015.99,1640433599999,5037592.58612,14454,85971.21,2341318.37920,0 +1640433600000,27.277,27.790,27.277,27.653,394686.96,1640437199999,10870323.18774,29101,203339.88,5601443.58639,0 +1640437200000,27.646,27.813,27.461,27.702,240327.88,1640440799999,6642743.02701,17455,119021.49,3290811.63570,0 +1640440800000,27.698,27.789,27.529,27.584,249421.54,1640444399999,6896962.72426,14363,120886.24,3342403.07745,0 +1640444400000,27.583,27.901,27.571,27.839,226492.50,1640447999999,6282289.82043,17286,112607.93,3123987.38299,0 +1640448000000,27.842,28.240,27.652,28.065,404355.74,1640451599999,11310444.85242,30040,187772.82,5254043.03267,0 +1640451600000,28.069,28.826,27.769,28.795,718467.51,1640455199999,20308140.35603,47785,347046.85,9816855.76768,0 +1640455200000,28.791,28.929,28.407,28.478,605461.13,1640458799999,17352619.37203,37122,275399.02,7895303.61479,0 +1640458800000,28.486,28.676,28.250,28.662,284030.14,1640462399999,8076150.79686,19697,143204.89,4072985.83736,0 +1640462400000,28.659,28.799,28.324,28.564,311673.43,1640465999999,8903177.76021,22682,150554.17,4301351.48610,0 +1640466000000,28.564,28.925,28.532,28.792,275889.30,1640469599999,7931694.86086,21301,138709.09,3988051.93068,0 +1640469600000,28.787,29.087,28.680,28.979,454569.13,1640473199999,13130411.31213,30385,230884.08,6667554.48549,0 +1640473200000,28.972,29.685,28.928,29.662,668649.82,1640476799999,19603613.92474,48581,347504.17,10191158.24762,0 +1640476800000,29.662,29.918,29.121,29.336,842446.11,1640480399999,24890908.32633,51508,411449.63,12160478.46233,0 +1640480400000,29.337,29.929,29.289,29.700,518007.11,1640483999999,15357470.70427,31149,264392.87,7838461.63027,0 +1640484000000,29.699,29.744,29.010,29.517,516959.08,1640487599999,15188604.44203,31190,240370.92,7062192.70138,0 +1640487600000,29.521,29.521,28.541,28.849,564113.55,1640491199999,16346452.90551,37526,249880.47,7243517.39525,0 +1640491200000,28.853,30.095,28.821,29.740,1095424.35,1640494799999,32486851.20116,65875,572026.59,16963116.04502,0 +1640494800000,29.741,29.741,29.217,29.267,310517.41,1640498399999,9149498.65394,21543,138478.00,4080148.33500,0 +1640498400000,29.271,29.849,29.203,29.824,456407.70,1640501999999,13505233.55823,32084,236558.30,6999186.31045,0 +1640502000000,29.822,30.660,29.669,30.489,1266633.22,1640505599999,38275802.57336,74318,650633.65,19664034.45242,0 +1640505600000,30.488,30.510,30.068,30.359,739839.38,1640509199999,22423540.41828,41934,377949.55,11457139.21705,0 +1640509200000,30.360,30.840,30.232,30.749,718287.47,1640512799999,21962148.95357,48394,366168.31,11196749.56151,0 +1640512800000,30.745,31.570,30.740,31.386,1685959.14,1640516399999,52626441.59060,100083,866252.02,27043386.02595,0 +1640516400000,31.384,31.557,30.812,31.297,1212435.83,1640519999999,37817204.80523,61923,581124.38,18131695.78868,0 +1640520000000,31.301,31.400,30.854,31.056,842176.00,1640523599999,26215787.64143,48689,416883.95,12978225.97708,0 +1640523600000,31.056,31.539,30.936,31.511,951366.19,1640527199999,29766466.26830,51212,501599.99,15695223.06210,0 +1640527200000,31.511,31.733,31.150,31.530,1112122.63,1640530799999,34959084.44285,59828,543271.72,17080579.59091,0 +1640530800000,31.530,31.610,31.070,31.137,812122.29,1640534399999,25442246.48851,43906,412005.53,12908394.92632,0 +1640534400000,31.136,31.365,30.832,31.278,754718.99,1640537999999,23483265.91787,42465,366224.05,11395260.86421,0 +1640538000000,31.279,31.309,30.966,31.187,494326.57,1640541599999,15397402.55003,29315,251031.14,7817968.14423,0 +1640541600000,31.191,31.980,31.081,31.704,801346.48,1640545199999,25311976.79061,48393,420643.47,13286940.78139,0 +1640545200000,31.703,31.791,31.217,31.342,641615.99,1640548799999,20189744.35216,38333,325171.89,10234377.78599,0 +1640548800000,31.342,31.390,31.006,31.112,404635.81,1640552399999,12608957.87316,24939,193023.39,6014844.79387,0 +1640552400000,31.112,31.774,30.904,31.442,703137.50,1640555999999,22065675.17907,41216,348304.96,10927035.29790,0 +1640556000000,31.440,32.154,31.440,31.750,791604.17,1640559599999,25231515.40783,47147,424762.15,13539772.97640,0 +1640559600000,31.751,32.256,31.609,32.112,635519.98,1640563199999,20310898.34694,35241,303884.36,9713636.90306,0 +1640563200000,32.123,32.721,31.896,32.235,1118474.93,1640566799999,36125416.18178,62586,574870.75,18572496.22958,0 +1640566800000,32.235,32.415,31.905,31.989,566794.72,1640570399999,18206378.67440,34485,277512.12,8913339.39905,0 +1640570400000,31.990,32.371,31.882,32.137,457365.82,1640573999999,14694292.80723,27514,233627.83,7508067.23767,0 +1640574000000,32.133,32.371,31.820,31.886,367315.07,1640577599999,11774927.72708,23007,170368.44,5461381.39242,0 +1640577600000,31.882,32.055,31.708,31.973,298545.66,1640581199999,9505691.53960,20794,145332.56,4627985.10788,0 +1640581200000,31.977,32.060,31.444,31.524,396923.46,1640584799999,12594864.33050,24118,165891.97,5268204.74181,0 +1640584800000,31.526,31.622,31.328,31.499,317722.80,1640588399999,10007493.06929,21940,148228.60,4670323.28994,0 +1640588400000,31.496,31.517,31.090,31.170,344055.92,1640591999999,10773596.05739,22048,139809.96,4379231.88890,0 +1640592000000,31.170,31.288,30.875,30.906,437683.48,1640595599999,13614601.23781,27621,214803.49,6684566.54305,0 +1640595600000,30.906,31.149,30.828,31.092,388829.34,1640599199999,12056443.57628,22625,205397.84,6369455.58573,0 +1640599200000,31.082,31.146,30.851,30.983,295809.28,1640602799999,9166456.04655,19006,143916.67,4460089.01783,0 +1640602800000,30.984,31.032,30.890,30.938,157662.63,1640606399999,4880991.38519,14554,79621.60,2465244.66935,0 +1640606400000,30.938,31.323,30.610,30.902,639352.33,1640609999999,19795155.17644,41810,307495.36,9526444.22600,0 +1640610000000,30.902,31.130,30.774,30.974,373133.21,1640613599999,11534323.40373,24830,186656.15,5770932.53447,0 +1640613600000,30.971,31.371,30.896,31.311,739289.58,1640617199999,23025455.08739,40333,377877.58,11771756.37512,0 +1640617200000,31.312,31.369,30.864,30.946,406991.41,1640620799999,12649013.31442,25039,179374.94,5576436.32781,0 +1640620800000,30.938,31.474,30.907,31.426,454922.54,1640624399999,14181058.28491,25724,237533.22,7407564.79083,0 +1640624400000,31.420,32.225,31.386,31.818,815671.30,1640627999999,25988608.65785,53791,398719.97,12701326.08338,0 +1640628000000,31.815,31.877,31.224,31.316,560179.41,1640631599999,17621225.82191,34068,255595.11,8040151.41034,0 +1640631600000,31.317,31.397,31.000,31.090,376154.43,1640635199999,11732211.20376,25851,171612.16,5354082.10328,0 +1640635200000,31.093,31.280,30.851,31.159,379468.55,1640638799999,11786874.11391,22568,179261.79,5569942.58970,0 +1640638800000,31.159,31.169,30.531,30.601,381729.23,1640642399999,11774403.77090,24461,164158.87,5066568.76563,0 +1640642400000,30.616,30.783,29.620,30.149,703593.07,1640645999999,21264208.96119,51774,270268.30,8179723.87856,0 +1640646000000,30.150,30.226,29.562,29.719,566755.28,1640649599999,16935884.56326,33907,268608.60,8029296.86184,0 +1640649600000,29.718,29.741,28.729,29.066,1342590.95,1640653199999,39134407.56391,84966,588455.14,17150857.26164,0 +1640653200000,29.069,29.081,28.385,28.528,937591.34,1640656799999,26931249.73584,49138,443600.59,12748835.42168,0 +1640656800000,28.533,28.698,28.066,28.182,766357.80,1640660399999,21695056.30401,44582,366380.88,10372331.21564,0 +1640660400000,28.182,28.219,27.662,28.208,850606.76,1640663999999,23794991.61220,46395,428242.28,11985552.09741,0 +1640664000000,28.211,28.312,27.460,28.162,1042664.25,1640667599999,29086142.38647,55093,521104.01,14548277.72169,0 +1640667600000,28.157,28.888,28.100,28.830,743297.19,1640671199999,21178426.50813,41987,392270.73,11178830.79819,0 +1640671200000,28.830,28.976,28.525,28.878,701615.52,1640674799999,20186091.26185,36782,342076.65,9846442.85508,0 +1640674800000,28.879,28.969,28.319,28.651,528078.76,1640678399999,15133499.68705,30269,226247.67,6488126.42594,0 +1640678400000,28.656,29.225,28.425,29.049,654324.04,1640681999999,18921012.46708,40002,322711.71,9334336.60922,0 +1640682000000,29.049,29.138,28.479,28.564,503190.82,1640685599999,14484242.89828,28454,221327.31,6373690.56519,0 +1640685600000,28.563,28.926,28.420,28.710,455479.39,1640689199999,13072452.28224,26629,220355.06,6324464.79530,0 +1640689200000,28.710,29.263,28.670,29.236,404345.08,1640692799999,11737354.11655,24352,211205.48,6132651.84009,0 +1640692800000,29.236,29.381,28.969,28.988,372064.80,1640696399999,10850143.35029,25600,171239.68,4996135.78431,0 +1640696400000,28.989,29.174,28.750,28.779,391098.01,1640699999999,11336927.55561,22610,186350.67,5402611.66069,0 +1640700000000,28.778,28.953,27.652,28.413,966521.69,1640703599999,27424373.77929,58082,417943.00,11866536.24108,0 +1640703600000,28.410,28.567,27.923,27.993,531516.25,1640707199999,14989853.52124,31666,243070.88,6855164.21488,0 +1640707200000,27.993,28.075,27.100,27.878,1154461.98,1640710799999,31835442.14238,67442,536856.60,14811920.12523,0 +1640710800000,27.872,27.949,26.770,27.224,1286570.55,1640714399999,34930097.05727,70309,586494.88,15926240.55797,0 +1640714400000,27.222,27.482,26.700,26.809,859844.14,1640717999999,23239983.37785,46518,429576.09,11620707.30322,0 +1640718000000,26.819,26.999,26.131,26.901,1186003.94,1640721599999,31420275.97293,66541,562568.21,14915432.75450,0 +1640721600000,26.900,27.238,26.721,27.025,756072.50,1640725199999,20430900.19782,37431,366296.95,9900280.96747,0 +1640725200000,27.028,27.200,26.556,26.635,423296.28,1640728799999,11379018.16515,23980,196533.34,5286761.52049,0 +1640728800000,26.635,26.901,26.380,26.855,412500.38,1640732399999,11000591.53454,22914,195862.61,5224737.22723,0 +1640732400000,26.854,27.033,26.498,26.576,315774.49,1640735999999,8476769.31277,20709,164087.91,4406727.61134,0 +1640736000000,26.582,27.147,26.310,26.916,594625.10,1640739599999,15896571.13482,36110,307341.60,8217091.51830,0 +1640739600000,26.916,27.030,26.661,26.736,397019.37,1640743199999,10671594.90648,24704,201353.94,5412917.31006,0 +1640743200000,26.733,27.044,26.707,26.953,328788.42,1640746799999,8835508.37464,19146,173916.43,4673439.34305,0 +1640746800000,26.954,27.167,26.866,27.022,299357.09,1640750399999,8079740.02955,17876,153326.19,4138935.74939,0 +1640750400000,27.024,27.088,26.660,26.670,298115.15,1640753999999,8000750.14677,18174,129826.71,3485026.92654,0 +1640754000000,26.661,26.831,26.343,26.514,280246.51,1640757599999,7458272.91848,17832,132616.41,3530806.11496,0 +1640757600000,26.513,26.723,26.357,26.508,311642.84,1640761199999,8279179.51203,19256,158917.67,4222376.77914,0 +1640761200000,26.505,26.554,25.888,26.047,753220.08,1640764799999,19668692.57894,40949,343154.83,8960681.24307,0 +1640764800000,26.048,26.476,25.982,26.330,415695.26,1640768399999,10915523.92178,27194,219447.93,5763329.24823,0 +1640768400000,26.329,26.542,25.785,26.397,651171.86,1640771999999,17021602.99388,37130,305872.78,7999344.80904,0 +1640772000000,26.401,26.454,26.122,26.297,471350.59,1640775599999,12387395.35815,27149,230842.44,6067425.03391,0 +1640775600000,26.298,26.374,25.956,26.252,485566.11,1640779199999,12689173.79389,28001,234706.91,6135133.77005,0 +1640779200000,26.253,26.270,25.410,25.646,1080766.86,1640782799999,27782637.94216,63431,486818.20,12516788.12321,0 +1640782800000,25.647,26.467,25.131,26.212,1191099.16,1640786399999,30662085.10473,64516,586164.81,15101862.27026,0 +1640786400000,26.212,27.099,26.133,26.911,1057947.60,1640789999999,28084985.45060,60170,533480.80,14164483.39812,0 +1640790000000,26.902,27.478,26.860,27.416,912871.51,1640793599999,24732241.74088,51584,473630.63,12838696.67918,0 +1640793600000,27.416,27.550,26.872,27.087,874526.75,1640797199999,23758003.05003,49320,415879.33,11301066.07295,0 +1640797200000,27.085,27.120,26.738,26.741,495579.93,1640800799999,13345452.26269,30765,237914.70,6409285.46695,0 +1640800800000,26.745,27.444,26.728,26.993,580632.37,1640804399999,15744386.53365,35373,296996.40,8052602.67589,0 +1640804400000,26.994,27.349,26.754,26.897,640158.65,1640807999999,17306235.02813,35341,292692.69,7913162.43017,0 +1640808000000,26.896,27.639,26.791,27.302,848575.77,1640811599999,23208632.76631,44230,437250.67,11957794.79500,0 +1640811600000,27.303,27.988,26.968,27.361,1259506.10,1640815199999,34615831.06418,58061,622872.24,17125219.08208,0 +1640815200000,27.362,27.794,27.011,27.685,614820.35,1640818799999,16853500.73908,33224,299011.24,8196078.69767,0 +1640818800000,27.684,28.162,26.708,27.948,1553550.32,1640822399999,42571862.61335,79964,747831.07,20502160.04510,0 +1640822400000,27.945,28.145,26.400,27.678,2315068.11,1640825999999,63404110.71533,112047,1098852.54,30094199.10112,0 +1640826000000,27.680,27.766,26.822,27.052,1018259.47,1640829599999,27729788.47921,54489,497736.63,13554467.59785,0 +1640829600000,27.051,27.517,26.913,27.355,817328.08,1640833199999,22241595.21114,40439,413521.46,11253758.54430,0 +1640833200000,27.365,27.655,26.970,27.192,721066.94,1640836799999,19694093.35434,37446,367796.70,10045174.36077,0 +1640836800000,27.185,27.872,27.139,27.508,717697.64,1640840399999,19826168.55413,40313,372312.11,10285048.58591,0 +1640840400000,27.516,27.851,27.313,27.758,518815.19,1640843999999,14290644.61304,30784,263145.41,7249320.56505,0 +1640844000000,27.753,28.190,27.469,28.099,748372.94,1640847599999,20859812.26480,39636,375328.64,10460315.88954,0 +1640847600000,28.097,28.459,27.963,28.381,802805.72,1640851199999,22661161.44534,42271,407616.00,11507455.07984,0 +1640851200000,28.377,28.535,27.832,27.832,736182.40,1640854799999,20776148.11181,39525,325421.25,9191016.45224,0 +1640854800000,27.844,28.799,27.837,28.377,1052147.52,1640858399999,29892851.42863,55089,562567.53,15977952.03172,0 +1640858400000,28.376,28.671,28.325,28.582,631104.75,1640861999999,17979223.26002,33803,297056.83,8463895.86167,0 +1640862000000,28.582,28.858,28.357,28.829,645664.04,1640865599999,18482349.76756,36535,324142.14,9281025.70753,0 +1640865600000,28.829,29.281,28.730,29.124,983824.92,1640869199999,28573761.68892,58960,464225.18,13487902.75323,0 +1640869200000,29.122,29.286,28.602,28.634,867465.66,1640872799999,25120092.05044,43611,404009.34,11703950.98244,0 +1640872800000,28.638,28.828,28.250,28.620,894980.34,1640876399999,25553176.27473,46017,451601.06,12898223.69597,0 +1640876400000,28.618,29.118,28.490,28.792,872521.38,1640879999999,25174250.20251,45732,474990.27,13708646.93963,0 +1640880000000,28.794,29.304,28.768,29.201,647469.27,1640883599999,18814882.08393,40743,330070.23,9592714.05014,0 +1640883600000,29.205,29.236,28.970,29.106,426682.46,1640887199999,12416894.59185,26682,205887.92,5993216.39029,0 +1640887200000,29.107,29.650,28.982,29.545,725154.37,1640890799999,21282374.86895,49446,394478.36,11580242.93533,0 +1640890800000,29.546,30.203,29.441,29.979,1051744.12,1640894399999,31448100.00706,67355,547814.20,16384224.16522,0 +1640894400000,29.979,30.526,29.807,30.211,1355107.38,1640897999999,40936331.07232,74920,667152.95,20164027.86374,0 +1640898000000,30.218,30.469,29.885,30.271,886542.24,1640901599999,26749707.18395,47889,449250.39,13557011.24880,0 +1640901600000,30.271,30.317,29.536,29.849,759967.15,1640905199999,22763237.75746,44582,332970.28,9979100.48946,0 +1640905200000,29.855,30.355,29.802,30.154,967520.04,1640908799999,29140265.88744,50287,525888.87,15842017.25785,0 +1640908800000,30.155,31.563,30.100,31.479,2178262.81,1640912399999,67487948.13467,122546,1113974.49,34519398.98649,0 +1640912400000,31.476,32.000,31.214,31.592,1718972.98,1640915999999,54367663.86685,91957,846817.67,26792631.42760,0 +1640916000000,31.594,31.614,31.200,31.506,1122149.20,1640919599999,35237292.01846,57255,579694.62,18206454.35249,0 +1640919600000,31.505,31.580,31.076,31.218,763670.37,1640923199999,23885738.99842,40481,378453.64,11838354.02716,0 +1640923200000,31.221,31.450,31.053,31.119,556553.83,1640926799999,17379079.20015,33054,286782.04,8956200.43431,0 +1640926800000,31.119,31.165,30.664,30.792,709692.70,1640930399999,21924599.45152,37701,332442.19,10270938.70028,0 +1640930400000,30.796,31.057,30.626,30.737,628518.59,1640933999999,19371731.28565,34221,327579.51,10096820.13701,0 +1640934000000,30.736,30.894,30.296,30.877,807967.19,1640937599999,24654238.92300,45644,420228.89,12828007.24409,0 +1640937600000,30.878,32.200,30.716,31.706,1822924.86,1640941199999,57556075.93828,101408,945425.79,29844938.07449,0 +1640941200000,31.700,32.000,31.420,31.627,900976.36,1640944799999,28541838.65712,46799,468391.89,14843419.68350,0 +1640944800000,31.628,31.817,31.305,31.474,627433.90,1640948399999,19846342.81775,33653,323963.76,10249484.10561,0 +1640948400000,31.478,31.578,31.144,31.278,550216.79,1640951999999,17262337.26602,32260,270541.71,8490365.49085,0 +1640952000000,31.278,31.588,31.088,31.576,661925.42,1640955599999,20725300.75560,33671,337918.21,10579360.08220,0 +1640955600000,31.576,31.582,31.155,31.312,475273.28,1640959199999,14889476.23290,28948,226666.58,7100064.89052,0 +1640959200000,31.308,31.473,31.051,31.337,499094.73,1640962799999,15592066.85286,28039,250129.11,7814142.09248,0 +1640962800000,31.336,32.035,31.286,32.032,753278.89,1640966399999,23857732.58262,37426,397823.27,12601487.81206,0 +1640966400000,32.033,33.280,31.928,32.349,2994915.73,1640969999999,97858270.86701,140172,1496586.44,48910314.08294,0 +1640970000000,32.342,32.540,31.282,32.456,3035265.63,1640973599999,96989096.40565,134191,1492346.57,47704371.42725,0 +1640973600000,32.450,32.646,31.880,32.282,1883563.53,1640977199999,60739685.89421,84913,928931.46,29958961.71796,0 +1640977200000,32.271,32.290,30.601,30.635,2092057.03,1640980799999,65663447.00148,94220,951298.95,29868185.22262,0 +1640980800000,30.645,31.604,30.542,30.710,1531810.56,1640984399999,47704225.95526,74763,789973.27,24602937.13447,0 +1640984400000,30.709,31.537,30.531,31.505,992237.17,1640987999999,30757397.91268,52780,527355.46,16352099.52759,0 +1640988000000,31.506,32.938,31.469,32.882,1334905.84,1640991599999,43045917.29305,84687,690521.58,22278939.07913,0 +1640991600000,32.883,33.068,32.282,32.401,1092750.36,1640995199999,35657641.69477,62598,544826.55,17781790.15774,0 +1640995200000,32.405,33.490,32.375,33.394,1452176.97,1640998799999,47870692.78372,88239,773528.76,25506857.65223,0 +1640998800000,33.392,33.990,33.312,33.660,1262243.46,1641002399999,42529310.40316,80520,658415.39,22185600.40774,0 +1641002400000,33.659,34.150,33.624,33.791,810329.46,1641005999999,27439594.77060,46750,434260.87,14707494.22811,0 +1641006000000,33.790,33.849,33.280,33.431,646957.67,1641009599999,21704986.57280,36210,301897.52,10130815.68868,0 +1641009600000,33.429,33.826,32.923,33.728,885272.41,1641013199999,29574187.11132,51207,439793.49,14698860.77452,0 +1641013200000,33.727,34.000,33.367,33.450,904290.92,1641016799999,30451020.64863,50564,469589.05,15819012.03827,0 +1641016800000,33.443,33.880,33.418,33.503,668480.44,1641020399999,22498753.96518,37384,340342.37,11455323.11975,0 +1641020400000,33.501,33.990,33.409,33.652,840157.42,1641023999999,28339176.20155,47519,448665.12,15134809.07413,0 +1641024000000,33.657,33.706,33.252,33.487,599286.80,1641027599999,20084909.61485,35688,297296.46,9965394.87011,0 +1641027600000,33.487,33.500,32.971,33.341,642526.73,1641031199999,21362113.70858,41087,317043.19,10542344.73705,0 +1641031200000,33.338,33.545,32.748,33.175,847990.74,1641034799999,28102316.39496,48927,406089.99,13466263.10221,0 +1641034800000,33.175,33.895,33.128,33.389,1037213.10,1641038399999,34868546.70094,62832,547494.97,18403573.87595,0 +1641038400000,33.385,34.390,33.365,33.986,1488059.02,1641041999999,50627044.08085,88858,788347.65,26818556.36776,0 +1641042000000,33.990,34.646,33.881,34.351,1369669.60,1641045599999,46892921.19618,81294,712897.33,24413131.79476,0 +1641045600000,34.342,36.035,34.335,34.896,3187497.11,1641049199999,111736617.70959,162783,1662637.36,58301119.96320,0 +1641049200000,34.897,35.407,34.747,35.300,1638324.80,1641052799999,57414576.18367,83631,847429.32,29705937.53004,0 +1641052800000,35.291,35.698,34.851,35.398,1545112.30,1641056399999,54556207.54815,83952,759121.44,26805039.89950,0 +1641056400000,35.395,36.886,35.386,36.843,2585570.74,1641059999999,93768973.85289,149623,1375720.69,49900274.07922,0 +1641060000000,36.844,36.970,36.319,36.506,1612353.40,1641063599999,59173035.85702,91391,771945.45,28340800.54544,0 +1641063600000,36.507,36.650,36.020,36.323,1151370.08,1641067199999,41717255.03256,64371,547201.52,19829091.68198,0 +1641067200000,36.323,36.900,36.178,36.657,1064535.98,1641070799999,38892371.17015,66726,571247.59,20874066.43247,0 +1641070800000,36.660,36.732,35.801,36.248,1202713.27,1641074399999,43583820.70920,58003,549738.83,19928830.50584,0 +1641074400000,36.247,36.390,35.962,36.236,1504860.66,1641077999999,54423721.77899,38787,755127.09,27303251.75992,0 +1641078000000,36.235,36.351,35.500,36.319,1626354.90,1641081599999,58537997.23168,66555,798345.57,28745622.73462,0 +1641081600000,36.315,36.865,35.522,35.537,1638520.31,1641085199999,59203948.91773,96043,829090.44,29960549.02167,0 +1641085200000,35.537,35.617,35.000,35.339,1119618.67,1641088799999,39574376.33379,60780,535066.17,18918113.18941,0 +1641088800000,35.335,35.917,35.070,35.348,849121.54,1641092399999,30081176.80484,48038,446680.51,15828194.57122,0 +1641092400000,35.348,35.671,35.173,35.661,588658.83,1641095999999,20846971.73741,33112,304027.11,10768384.91092,0 +1641096000000,35.660,36.061,35.319,35.765,877083.07,1641099599999,31300654.47451,53877,423331.38,15112617.04217,0 +1641099600000,35.765,36.432,35.644,36.174,995864.04,1641103199999,35982096.88022,60838,516861.36,18675017.01557,0 +1641103200000,36.176,36.369,35.803,35.846,580893.48,1641106799999,20954339.66828,36840,270833.04,9770388.55466,0 +1641106800000,35.847,35.935,35.511,35.657,626097.52,1641110399999,22360017.13783,37229,319528.71,11414328.02852,0 +1641110400000,35.659,35.809,35.358,35.379,763740.03,1641113999999,27153242.96969,40779,385786.00,13715815.42288,0 +1641114000000,35.378,35.819,35.345,35.465,592901.68,1641117599999,21091017.04259,38068,306960.81,10919909.51553,0 +1641117600000,35.460,35.663,35.042,35.124,689245.56,1641121199999,24366718.42989,38654,320299.87,11329915.64831,0 +1641121200000,35.128,35.382,34.750,34.902,837004.19,1641124799999,29341103.30876,41321,395135.87,13856510.95686,0 +1641124800000,34.903,35.158,34.605,35.043,913664.67,1641128399999,31894432.24627,48169,473714.18,16542841.41246,0 +1641128400000,35.043,35.066,34.711,34.821,515283.59,1641131999999,17972114.47451,29993,252329.38,8800668.27247,0 +1641132000000,34.819,35.176,34.726,34.969,618351.45,1641135599999,21606895.48401,35541,317356.81,11089612.04100,0 +1641135600000,34.967,35.784,34.957,35.586,946620.99,1641139199999,33432954.05494,51479,520444.80,18386825.55598,0 +1641139200000,35.588,35.733,35.137,35.362,859180.18,1641142799999,30463609.30181,49516,409702.97,14528836.56221,0 +1641142800000,35.360,35.532,34.600,34.686,979945.40,1641146399999,34261565.58386,54343,454925.94,15906213.29694,0 +1641146400000,34.686,34.885,34.187,34.864,1161025.89,1641149999999,40131628.92296,60869,566610.21,19595427.77907,0 +1641150000000,34.867,34.982,34.560,34.652,674566.01,1641153599999,23488662.49068,36456,308380.84,10740061.75873,0 +1641153600000,34.652,35.189,34.646,35.061,500103.95,1641157199999,17489847.00385,33101,263793.68,9226144.94572,0 +1641157200000,35.062,35.259,34.815,34.964,434966.31,1641160799999,15235632.66662,29617,216557.96,7587245.04281,0 +1641160800000,34.966,35.646,34.831,35.387,583744.20,1641164399999,20581951.78299,37005,330220.65,11647438.46452,0 +1641164400000,35.389,35.695,35.180,35.496,479520.13,1641167999999,16974778.58989,30702,255605.83,9049522.58656,0 +1641168000000,35.497,35.520,34.474,34.829,880047.47,1641171599999,30772037.19137,47638,418280.92,14623713.43240,0 +1641171600000,34.826,35.036,34.524,35.029,407752.49,1641175199999,14176757.87961,24220,205925.57,7159908.46270,0 +1641175200000,35.029,35.029,34.562,34.654,361284.93,1641178799999,12540980.52154,21991,175523.85,6091290.75937,0 +1641178800000,34.654,34.859,34.219,34.439,500155.79,1641182399999,17260122.88201,28367,247765.38,8549517.99878,0 +1641182400000,34.435,34.846,34.401,34.598,350170.29,1641185999999,12124711.80797,22313,172635.66,5977185.36288,0 +1641186000000,34.598,34.979,34.572,34.847,315500.98,1641189599999,10987273.37550,21776,156766.50,5458854.90596,0 +1641189600000,34.847,34.891,34.524,34.641,447208.08,1641193199999,15499438.92699,23831,233195.55,8081590.61162,0 +1641193200000,34.643,35.445,34.535,35.319,769410.58,1641196799999,26972883.57083,42809,386194.99,13541775.00832,0 +1641196800000,35.324,36.900,35.314,36.846,1992995.46,1641200399999,72119185.59813,116795,1050517.62,38009917.86965,0 +1641200400000,36.838,37.899,36.593,37.510,3036084.25,1641203999999,113441491.52305,171637,1507184.53,56312377.46990,0 +1641204000000,37.510,37.988,37.336,37.732,1407663.02,1641207599999,53027257.07176,78934,712086.10,26833863.90532,0 +1641207600000,37.732,37.833,37.350,37.463,800135.64,1641211199999,30046340.01364,47303,403432.26,15152005.92416,0 +1641211200000,37.463,37.850,37.371,37.764,1044943.69,1641214799999,39313962.86211,55431,527624.43,19853069.75118,0 +1641214800000,37.766,38.477,37.576,38.257,2033281.97,1641218399999,77454376.02298,113681,1108588.93,42237596.33451,0 +1641218400000,38.259,38.327,37.801,37.978,1391545.90,1641221999999,53010406.96186,75155,662142.51,25230710.10790,0 +1641222000000,37.985,38.764,37.891,38.037,2090335.84,1641225599999,80178331.80582,109255,1047981.07,40215530.69812,0 +1641225600000,38.039,38.279,36.666,37.842,3294112.83,1641229199999,123680328.42459,160347,1594748.95,59892538.50585,0 +1641229200000,37.842,38.535,37.766,38.016,1851750.80,1641232799999,70743676.34535,106713,949609.16,36281210.26545,0 +1641232800000,38.015,38.620,37.877,37.944,1293437.33,1641236399999,49441772.99254,72527,648728.83,24805474.77997,0 +1641236400000,37.939,38.305,37.653,37.956,931369.16,1641239999999,35384575.10969,52404,486911.84,18499639.96723,0 +1641240000000,37.950,38.042,37.000,37.548,1784735.20,1641243599999,66877197.34911,97430,882839.73,33088893.42290,0 +1641243600000,37.543,38.199,37.273,37.846,1100053.91,1641247199999,41519083.09114,62176,525004.32,19811993.79266,0 +1641247200000,37.848,39.821,37.727,39.281,2694122.06,1641250799999,105365325.77373,160682,1406196.03,55007134.55947,0 +1641250800000,39.281,39.530,38.963,39.229,1080288.09,1641254399999,42395083.25863,62878,555003.67,21783921.33906,0 +1641254400000,39.226,39.744,38.530,38.661,1602072.99,1641257999999,62606896.88579,90736,772621.58,30211253.56030,0 +1641258000000,38.661,38.981,38.310,38.333,999469.50,1641261599999,38564113.50332,63116,501380.84,19345900.95675,0 +1641261600000,38.332,38.510,37.592,37.666,1083706.06,1641265199999,41193008.59363,60891,540439.46,20547773.65590,0 +1641265200000,37.660,38.013,37.500,37.938,881520.23,1641268799999,33244792.01877,50707,480453.05,18124675.80462,0 +1641268800000,37.937,39.757,37.809,38.957,2183887.66,1641272399999,85312326.94873,121555,1087307.38,42441139.87277,0 +1641272400000,38.957,39.190,38.405,38.879,1184641.81,1641275999999,45982177.96462,66269,601981.22,23371384.82913,0 +1641276000000,38.878,39.490,38.705,39.227,1002442.82,1641279599999,39247174.18705,64794,498601.81,19523230.91859,0 +1641279600000,39.227,39.410,38.928,39.326,785285.76,1641283199999,30782371.68239,51576,406186.49,15924197.94767,0 +1641283200000,39.328,40.000,39.156,39.879,1886546.99,1641286799999,74805559.03347,106029,977696.91,38778847.14270,0 +1641286800000,39.879,39.898,39.133,39.273,921694.02,1641290399999,36428746.02360,57602,439143.42,17356283.78175,0 +1641290400000,39.276,40.178,38.869,39.810,1405893.69,1641293999999,55748566.33763,81487,738389.35,29288931.01959,0 +1641294000000,39.812,40.700,39.601,40.490,1761055.28,1641297599999,70941935.32150,108083,942304.59,37967465.19458,0 +1641297600000,40.490,40.886,40.162,40.799,1399280.69,1641301199999,56728276.71302,82688,732898.09,29724385.84186,0 +1641301200000,40.800,40.865,40.304,40.578,1097460.10,1641304799999,44542915.21331,65949,534537.18,21700069.78505,0 +1641304800000,40.577,41.885,40.572,41.788,2377929.19,1641308399999,98680731.42276,132906,1251267.37,51914474.24581,0 +1641308400000,41.797,43.261,41.775,42.274,3645225.44,1641311999999,155062664.70718,199837,1905664.03,81078687.60279,0 +1641312000000,42.263,42.782,41.850,42.311,2037156.42,1641315599999,86026612.76904,111618,1020037.94,43081196.49246,0 +1641315600000,42.311,42.800,41.573,41.741,1472780.55,1641319199999,62256417.47798,84456,716762.05,30321941.97699,0 +1641319200000,41.747,42.084,40.580,40.993,2353365.92,1641322799999,97097595.41328,125253,1126086.56,46484862.13971,0 +1641322800000,40.990,43.164,40.622,42.916,3057476.27,1641326399999,128507252.47627,177142,1628930.63,68460921.00807,0 +1641326400000,42.917,43.928,42.128,43.304,2532561.62,1641329999999,109139759.25304,163904,1313069.74,56595686.41307,0 +1641330000000,43.300,43.848,41.821,41.927,2058249.50,1641333599999,87873500.78295,125626,1008102.08,43043910.10429,0 +1641333600000,41.925,42.423,41.863,42.109,937585.07,1641337199999,39472540.77083,53424,489500.71,20613634.45936,0 +1641337200000,42.109,42.959,41.556,42.104,1497805.31,1641340799999,63264108.16954,90774,739352.72,31241302.65103,0 +1641340800000,42.106,42.733,41.573,42.167,1583527.43,1641344399999,66715316.81755,97357,791792.15,33362792.55500,0 +1641344400000,42.168,43.267,42.087,42.364,1351880.18,1641347999999,57669723.37626,87199,684871.16,29221968.79344,0 +1641348000000,42.365,42.596,41.255,41.422,1219925.04,1641351599999,51044663.24522,77570,556528.86,23292929.28382,0 +1641351600000,41.422,42.239,41.389,41.964,798226.75,1641355199999,33393288.76346,56799,406227.63,16994378.16162,0 +1641355200000,41.969,42.032,41.042,41.395,864443.17,1641358799999,35836052.37540,63187,398251.37,16507724.77252,0 +1641358800000,41.395,41.476,40.858,41.214,755667.83,1641362399999,31102021.11907,47172,360624.58,14843530.84144,0 +1641362400000,41.214,41.779,40.956,41.741,745698.87,1641365999999,30870521.60484,51143,392460.70,16248823.30829,0 +1641366000000,41.741,41.798,41.111,41.566,705582.37,1641369599999,29270828.70205,46750,324735.88,13472176.29116,0 +1641369600000,41.561,41.655,41.080,41.173,750329.08,1641373199999,30976682.59671,47186,364575.42,15051258.23780,0 +1641373200000,41.177,41.267,40.600,40.976,1094177.81,1641376799999,44781684.27198,71281,544823.35,22300330.68693,0 +1641376800000,40.975,41.077,40.219,40.244,1209950.94,1641380399999,49049259.56042,77111,535654.53,21721872.22108,0 +1641380400000,40.239,40.432,39.831,40.288,1296716.55,1641383999999,52012265.89148,80821,632774.73,25389094.71443,0 +1641384000000,40.288,40.327,39.405,40.140,1309412.31,1641387599999,52209781.97252,81928,621868.73,24810148.90509,0 +1641387600000,40.139,40.500,39.821,40.123,1221007.59,1641391199999,49037624.65178,72587,630015.87,25311368.07876,0 +1641391200000,40.119,40.206,39.501,39.980,1290204.19,1641394799999,51352196.69643,75934,628127.44,25008065.52374,0 +1641394800000,39.997,40.966,39.776,40.707,1416353.44,1641398399999,57073453.00342,90337,797140.35,32129522.45104,0 +1641398400000,40.714,40.885,39.560,39.724,1316377.26,1641401999999,52852720.75396,79902,568617.02,22854913.69269,0 +1641402000000,39.723,40.060,38.600,38.644,1541482.96,1641405599999,60539720.89674,95426,686751.01,26989304.57136,0 +1641405600000,38.649,39.777,38.450,39.008,1829613.01,1641409199999,71395890.51227,114085,928245.98,36229252.86112,0 +1641409200000,39.006,39.167,37.070,37.487,2871876.82,1641412799999,109242228.49295,177450,1331970.13,50678348.18920,0 +1641412800000,37.480,38.407,36.950,37.490,2886235.59,1641416399999,109146517.92178,191503,1447099.14,54753211.98462,0 +1641416400000,37.496,38.573,37.100,37.147,2145169.85,1641419999999,81065552.55407,141368,1076950.00,40725193.78440,0 +1641420000000,37.145,38.372,34.600,38.101,4874703.12,1641423599999,178075624.99663,309830,2341035.92,85681016.80574,0 +1641423600000,38.094,39.539,37.326,38.645,2973095.74,1641427199999,114911698.02713,205145,1483220.67,57337624.78168,0 +1641427200000,38.647,39.730,38.235,39.088,1988110.54,1641430799999,77736333.61465,143611,957248.36,37449643.50059,0 +1641430800000,39.087,39.206,36.803,37.229,2298291.94,1641434399999,87059447.12017,134297,1002992.21,38035582.08419,0 +1641434400000,37.221,37.582,36.607,36.733,1681598.76,1641437999999,62366444.79126,111954,876567.66,32527653.86632,0 +1641438000000,36.740,37.138,36.095,36.172,1798247.47,1641441599999,65808420.94385,112676,864805.92,31661853.38166,0 +1641441600000,36.170,36.925,35.866,36.601,1772680.60,1641445199999,64485778.14401,106319,891164.58,32428608.78478,0 +1641445200000,36.602,37.495,36.348,37.109,1512006.95,1641448799999,56073637.70509,98013,754647.25,27999393.67317,0 +1641448800000,37.107,37.400,36.750,37.060,900258.28,1641452399999,33339214.52295,63410,452332.56,16754663.17221,0 +1641452400000,37.056,37.466,36.805,37.079,907169.03,1641455999999,33657310.22460,58624,449211.54,16671331.41212,0 +1641456000000,37.077,37.190,36.000,36.576,1360603.41,1641459599999,49769448.13983,88366,675769.31,24715153.67904,0 +1641459600000,36.575,36.645,35.437,35.605,1823646.65,1641463199999,65630480.50969,118977,865913.64,31172139.13858,0 +1641463200000,35.592,36.610,35.592,36.464,1394250.58,1641466799999,50392120.30790,89862,704592.82,25468029.16784,0 +1641466800000,36.457,36.523,35.886,36.220,841397.16,1641470399999,30485958.77430,61379,401665.16,14556207.02269,0 +1641470400000,36.224,36.814,35.690,36.727,976132.04,1641473999999,35324581.02920,64681,495344.71,17935849.81390,0 +1641474000000,36.724,37.810,36.524,37.649,1622995.66,1641477599999,60369240.59469,104962,861599.74,32056902.08617,0 +1641477600000,37.647,38.200,36.876,37.071,1974841.39,1641481199999,74041995.29520,128138,928139.45,34823888.40221,0 +1641481200000,37.071,38.487,36.749,38.215,1567438.07,1641484799999,58871095.90996,121786,812684.67,30524902.46858,0 +1641484800000,38.218,39.098,38.047,38.874,1988955.01,1641488399999,76797072.85532,146520,1013926.69,39163312.81035,0 +1641488400000,38.874,39.387,38.600,39.106,1538525.20,1641491999999,59987074.20299,112266,765595.05,29858815.07430,0 +1641492000000,39.100,41.490,38.905,41.199,3246396.11,1641495599999,131379193.68891,239261,1623231.75,65691486.98624,0 +1641495600000,41.196,41.279,40.278,40.420,1760334.08,1641499199999,71644596.47020,119554,832856.56,33905036.15886,0 +1641499200000,40.422,40.696,39.568,39.997,1668244.58,1641502799999,66931155.09793,112103,783483.91,31448775.39527,0 +1641502800000,40.003,40.227,39.340,39.519,947079.24,1641506399999,37633879.76389,73109,479737.72,19070098.87538,0 +1641506400000,39.512,39.897,38.969,39.700,1044814.41,1641509999999,41219020.48993,72000,561968.44,22187237.67515,0 +1641510000000,39.707,40.557,39.609,40.044,1393366.99,1641513599999,55836330.16349,89716,715342.83,28670384.82662,0 +1641513600000,40.041,40.949,39.219,39.644,1994484.50,1641517199999,80043029.27755,152023,956828.87,38410416.69772,0 +1641517200000,39.642,40.290,39.093,39.524,1299095.26,1641520799999,51464161.25514,96368,670747.86,26584427.82960,0 +1641520800000,39.524,40.250,39.259,39.495,1324292.11,1641524399999,52673776.66149,87132,650641.52,25890096.84780,0 +1641524400000,39.496,40.355,37.548,38.350,3614011.16,1641527999999,141218503.46103,213951,1726745.15,67528721.43622,0 +1641528000000,38.345,41.945,38.012,41.758,5462388.07,1641531599999,218680335.19400,291778,2835816.95,113474573.89475,0 +1641531600000,41.753,41.911,40.698,41.412,2877491.22,1641535199999,118995166.01687,164810,1421373.79,58801263.54075,0 +1641535200000,41.412,41.524,40.238,40.702,2029432.56,1641538799999,82628792.98503,113641,991557.63,40370245.17429,0 +1641538800000,40.707,41.739,40.151,41.302,2455886.68,1641542399999,100709263.15920,138507,1250555.56,51297239.29381,0 +1641542400000,41.311,42.500,41.136,41.849,3111460.03,1641545999999,130151689.78763,192986,1627552.89,68105630.50215,0 +1641546000000,41.849,43.279,41.801,43.044,2579330.56,1641549599999,110030430.11406,168441,1384247.65,59061258.17652,0 +1641549600000,43.043,44.665,42.817,43.489,5311946.30,1641553199999,233229667.36890,299949,2688681.02,118077436.57270,0 +1641553200000,43.488,44.200,42.812,43.054,3465091.01,1641556799999,150818986.25507,181527,1724646.20,75096359.30001,0 +1641556800000,43.048,43.764,42.831,42.891,2306590.91,1641560399999,99648560.07732,135816,1186235.84,51263068.04004,0 +1641560400000,42.887,43.392,41.300,42.156,4845127.05,1641563999999,205911676.58892,246984,2414318.40,102658684.48108,0 +1641564000000,42.154,43.635,41.840,43.090,3896058.54,1641567599999,167150403.90604,221188,2040419.71,87560198.21703,0 +1641567600000,43.091,44.000,41.800,42.976,5458786.60,1641571199999,234648780.28525,288396,2732696.04,117539069.70756,0 +1641571200000,42.977,43.785,42.300,42.814,4239641.12,1641574799999,182748134.48883,232468,2145664.63,92501320.35857,0 +1641574800000,42.815,42.953,41.400,41.780,3136802.35,1641578399999,131678261.68398,183832,1592431.49,66853873.38187,0 +1641578400000,41.779,41.900,40.570,40.915,2442315.39,1641581999999,100401210.62659,146391,1159938.73,47699045.92057,0 +1641582000000,40.915,41.364,40.541,40.972,1841386.64,1641585599999,75383581.27965,106595,945380.33,38714263.34268,0 +1641585600000,40.972,41.330,40.374,40.826,1653715.91,1641589199999,67464230.33655,96426,809248.46,33027901.65329,0 +1641589200000,40.827,41.260,40.400,40.494,1308438.79,1641592799999,53452151.61187,78947,627698.00,25657045.58891,0 +1641592800000,40.492,40.533,39.139,39.597,1888556.07,1641596399999,75171687.90977,110328,792938.86,31565133.51065,0 +1641596400000,39.594,39.707,38.333,38.576,2238050.65,1641599999999,87105755.01515,126807,1111002.66,43266589.81192,0 +1641600000000,38.573,40.015,38.334,39.574,2822999.59,1641603599999,110985807.93973,144809,1497379.19,58864848.36246,0 +1641603600000,39.571,40.342,39.219,39.396,1624244.94,1641607199999,64685131.65366,93717,804875.16,32077636.35818,0 +1641607200000,39.389,39.418,38.598,39.100,1361082.51,1641610799999,53077579.93637,78333,648328.12,25288195.79052,0 +1641610800000,39.100,39.229,38.440,39.037,1213326.33,1641614399999,47008135.44029,70139,632626.30,24525341.84551,0 +1641614400000,39.030,39.426,38.803,39.132,947838.28,1641617999999,37097067.84637,62343,494595.47,19364438.56846,0 +1641618000000,39.129,39.259,38.785,38.919,620891.25,1641621599999,24206976.20224,44216,303873.75,11848339.55157,0 +1641621600000,38.926,39.181,38.611,39.114,819915.62,1641625199999,31875696.10220,54873,410864.19,15976378.73721,0 +1641625200000,39.114,39.300,38.840,38.968,787260.08,1641628799999,30749120.70557,50395,393516.94,15373576.75091,0 +1641628800000,38.976,39.685,38.946,39.100,1060549.63,1641632399999,41657596.94231,69152,541623.00,21278955.88750,0 +1641632400000,39.099,39.475,39.000,39.453,755865.23,1641635999999,29679311.98172,43224,396184.24,15558880.64486,0 +1641636000000,39.452,39.453,38.500,38.737,955714.96,1641639599999,37214881.92432,55371,423502.20,16491004.51110,0 +1641639600000,38.737,38.769,37.842,38.114,1565270.79,1641643199999,59822035.16574,89780,702073.76,26834160.68488,0 +1641643200000,38.116,38.330,37.609,37.932,1211518.73,1641646799999,46039618.73432,66211,576356.29,21910947.18198,0 +1641646800000,37.932,38.133,37.400,37.665,1694142.01,1641650399999,63919322.26277,87448,810733.11,30600907.49447,0 +1641650400000,37.666,37.789,37.105,37.175,1510417.43,1641653999999,56499282.41838,82041,714810.52,26746616.24069,0 +1641654000000,37.181,37.217,36.673,36.782,2070553.65,1641657599999,76309805.39690,108195,979298.19,36089455.96072,0 +1641657600000,36.783,36.809,35.634,35.791,3085177.51,1641661199999,111533093.63065,153661,1429506.02,51688985.83382,0 +1641661200000,35.799,36.491,34.567,34.662,3863983.13,1641664799999,137669663.55426,194711,1862919.97,66505906.47828,0 +1641664800000,34.658,35.836,33.986,34.405,4764043.73,1641668399999,166259610.35624,248029,2351788.17,82143815.06498,0 +1641668400000,34.402,35.280,34.171,35.066,2439013.17,1641671999999,84919795.67614,146920,1283925.71,44719990.18816,0 +1641672000000,35.061,35.700,34.761,35.026,1580633.91,1641675599999,55564381.80760,99267,811653.77,28541619.55857,0 +1641675600000,35.021,36.697,34.939,36.244,2044613.97,1641679199999,73533326.90741,128232,1119479.41,40268711.50411,0 +1641679200000,36.243,37.394,36.046,36.644,1839846.78,1641682799999,67723601.67205,107701,898082.37,33063737.25334,0 +1641682800000,36.644,36.659,35.727,35.842,1213454.66,1641686399999,43831682.32441,76856,547687.53,19791237.39457,0 +1641686400000,35.846,36.868,35.415,36.828,1855891.22,1641689999999,67233061.09572,106132,953828.22,34580366.38014,0 +1641690000000,36.827,37.108,36.329,36.910,1206695.84,1641693599999,44319276.33926,74358,568832.29,20895345.51784,0 +1641693600000,36.915,38.065,36.870,37.675,1704563.72,1641697199999,64071666.35606,102528,900398.17,33835505.56736,0 +1641697200000,37.674,37.683,37.041,37.095,957180.85,1641700799999,35736252.88451,57700,442191.22,16510797.83225,0 +1641700800000,37.095,38.026,37.088,37.932,928127.65,1641704399999,34917452.09532,57309,478232.56,17988860.92443,0 +1641704400000,37.936,37.994,37.009,37.200,911294.33,1641707999999,34063558.17898,57867,420844.94,15728164.14926,0 +1641708000000,37.200,37.396,36.685,37.163,910374.87,1641711599999,33758048.93631,54546,442752.74,16426260.69876,0 +1641711600000,37.163,37.393,36.145,36.158,913355.28,1641715199999,33523293.29908,57408,404604.85,14856799.97488,0 +1641715200000,36.158,36.600,35.900,35.918,894128.30,1641718799999,32467005.80572,60276,440893.07,16016451.06699,0 +1641718800000,35.918,36.133,34.642,34.777,1858472.11,1641722399999,65571718.78689,108076,831933.40,29357557.17796,0 +1641722400000,34.763,35.184,34.450,35.110,1560731.71,1641725999999,54416273.64062,95914,829323.31,28925363.66125,0 +1641726000000,35.109,35.782,34.826,35.420,2057700.39,1641729599999,72708105.31726,110383,1063572.35,37590771.87792,0 +1641729600000,35.424,35.800,35.000,35.013,1184855.57,1641733199999,41792266.29003,69675,600777.25,21199348.56967,0 +1641733200000,35.014,35.450,34.501,34.668,1340219.89,1641736799999,46720124.78001,80413,628516.96,21913738.86637,0 +1641736800000,34.669,35.300,34.635,34.865,967789.80,1641740399999,33812879.03085,61861,514620.84,17984484.81805,0 +1641740400000,34.871,34.972,34.100,34.852,1519722.34,1641743999999,52463100.71343,90833,728588.70,25156526.86473,0 +1641744000000,34.860,36.393,34.603,36.297,1761270.37,1641747599999,62391974.83286,102612,954593.87,33830643.48354,0 +1641747600000,36.292,36.980,35.874,36.523,1913366.94,1641751199999,69822619.94408,112983,931402.67,33997856.72507,0 +1641751200000,36.527,36.692,35.902,35.970,950763.53,1641754799999,34489218.73468,60726,459069.95,16660471.18428,0 +1641754800000,35.962,37.627,35.858,37.463,1574851.42,1641758399999,58297664.15910,103770,859233.12,31793431.34296,0 +1641758400000,37.456,37.849,36.387,36.581,1351621.49,1641761999999,50068859.48333,87741,597188.35,22131881.66731,0 +1641762000000,36.581,36.731,35.536,35.577,1185685.89,1641765599999,42843764.14384,72994,574199.14,20753485.53740,0 +1641765600000,35.573,35.705,35.000,35.255,1086627.59,1641769199999,38450729.62293,62730,552700.31,19560826.73123,0 +1641769200000,35.255,35.417,34.770,34.961,1041076.93,1641772799999,36489868.28688,59838,512509.93,17971419.07915,0 +1641772800000,34.969,35.448,34.543,34.872,1244800.55,1641776399999,43523772.80963,72388,603192.07,21105952.94415,0 +1641776400000,34.869,35.378,34.755,35.275,1334809.78,1641779999999,46762644.12884,54701,693526.70,24300792.15025,0 +1641780000000,35.275,36.128,34.979,35.985,1046798.87,1641783599999,37208640.90833,64860,524494.03,18652903.41386,0 +1641783600000,35.979,36.314,35.500,36.146,1109574.32,1641787199999,39793885.08813,60748,539005.14,19337595.89885,0 +1641787200000,36.143,37.071,35.749,36.985,1096897.42,1641790799999,39983958.82065,74874,561512.38,20476630.92707,0 +1641790800000,36.981,37.100,36.318,36.605,1141055.91,1641794399999,41894099.68042,74938,529010.90,19424995.86954,0 +1641794400000,36.609,36.977,36.306,36.730,921097.38,1641797999999,33743497.35221,65031,482968.02,17698330.06678,0 +1641798000000,36.729,37.241,36.564,36.673,988186.68,1641801599999,36466984.42431,65702,493919.19,18231977.64887,0 +1641801600000,36.678,36.801,35.852,36.167,1146170.86,1641805199999,41519970.46694,74712,514616.12,18646032.59105,0 +1641805200000,36.162,37.000,36.019,36.410,1123467.43,1641808799999,41077684.10773,75285,587755.58,21497967.45618,0 +1641808800000,36.405,36.673,36.200,36.298,775227.22,1641812399999,28257516.71432,60494,384060.34,14000757.10611,0 +1641812400000,36.300,36.339,35.503,35.769,1276524.31,1641815999999,45765856.43029,90814,614464.11,22033511.39868,0 +1641816000000,35.769,35.968,34.405,34.564,2263478.14,1641819599999,79354452.24323,137329,1066620.04,37396176.52933,0 +1641819600000,34.559,35.149,34.298,34.472,1715680.26,1641823199999,59577245.91376,100830,873775.99,30366830.23935,0 +1641823200000,34.472,35.800,32.803,35.154,6009703.13,1641826799999,204678172.15207,310941,2911787.79,99292512.04097,0 +1641826800000,35.156,36.415,34.280,36.345,4337318.36,1641830399999,153016714.70290,234749,2225515.38,78568436.75864,0 +1641830400000,36.334,37.850,36.080,37.586,4231436.34,1641833999999,156873447.71354,219429,2121037.74,78654997.25848,0 +1641834000000,37.586,38.135,36.000,36.963,4953567.73,1641837599999,183559481.16023,257408,2435930.56,90308626.31861,0 +1641837600000,36.970,37.525,36.521,37.267,2198454.96,1641841199999,81458863.26287,140564,1125200.58,41706668.20763,0 +1641841200000,37.266,37.582,36.290,36.495,1769363.76,1641844799999,65419596.34035,107859,842254.61,31146055.64200,0 +1641844800000,36.494,37.482,36.303,37.360,1509226.16,1641848399999,55658595.84702,99782,780961.47,28805313.65528,0 +1641848400000,37.366,37.596,36.898,37.354,1161854.94,1641851999999,43323771.75940,75274,574416.47,21423303.47300,0 +1641852000000,37.351,37.500,36.642,36.824,831254.32,1641855599999,30826799.81385,57185,414253.40,15366453.91026,0 +1641855600000,36.822,38.171,36.822,37.850,1369386.96,1641859199999,51458135.85962,88108,724696.31,27229636.13955,0 +1641859200000,37.850,38.156,36.853,36.919,1245127.69,1641862799999,46513457.19007,84838,581793.77,21731756.63468,0 +1641862800000,36.928,37.691,36.636,37.604,1037227.88,1641866399999,38624073.89771,72448,517834.45,19286226.57304,0 +1641866400000,37.604,39.073,37.149,38.441,2026366.62,1641869999999,77480056.42604,130907,1077182.68,41219199.68986,0 +1641870000000,38.441,38.945,38.253,38.597,1166933.05,1641873599999,45040197.58247,72938,581180.70,22433117.66550,0 +1641873600000,38.585,39.176,38.101,38.939,1274375.29,1641877199999,49156670.58058,84920,662052.99,25549198.22467,0 +1641877200000,38.939,39.480,38.520,38.948,1560601.24,1641880799999,60865205.18909,98815,771123.28,30083145.47878,0 +1641880800000,38.946,39.147,38.490,39.090,1139243.98,1641884399999,44253014.38208,73274,557631.41,21663828.81760,0 +1641884400000,39.090,39.095,38.360,38.506,916877.83,1641887999999,35468776.94052,58138,437301.17,16918375.14859,0 +1641888000000,38.515,39.177,38.202,38.450,1487585.67,1641891599999,57521004.73114,92827,712721.89,27569776.06089,0 +1641891600000,38.451,38.636,37.464,37.720,1588961.35,1641895199999,60291931.74933,95460,729217.42,27679664.60045,0 +1641895200000,37.720,37.895,36.901,37.045,1208768.59,1641898799999,45130514.26456,74091,546501.40,20414407.32780,0 +1641898800000,37.051,37.566,36.791,36.851,1279131.41,1641902399999,47585663.10002,74776,618109.31,23012030.39467,0 +1641902400000,36.851,37.780,36.612,37.454,1313072.82,1641905999999,48970564.55368,84221,702542.10,26208230.38114,0 +1641906000000,37.456,37.868,36.835,36.967,1382889.60,1641909599999,51604097.42514,84520,638689.93,23844090.90695,0 +1641909600000,36.961,37.279,36.106,36.733,1772097.08,1641913199999,64875827.51490,111505,857094.88,31393804.26355,0 +1641913200000,36.733,37.283,36.200,36.713,1509395.01,1641916799999,55338050.26454,96994,754474.27,27666525.39573,0 +1641916800000,36.712,38.950,36.493,38.461,2827443.66,1641920399999,107275847.20312,163984,1449972.42,55001211.89771,0 +1641920400000,38.472,39.288,38.030,38.251,2097675.98,1641923999999,80920194.75935,121903,1040336.55,40142942.09240,0 +1641924000000,38.251,38.678,37.850,38.405,957670.83,1641927599999,36656097.53982,67198,484018.53,18536666.65955,0 +1641927600000,38.409,38.953,38.035,38.673,859385.22,1641931199999,33111840.87112,57359,444901.66,17144877.68010,0 +1641931200000,38.672,39.072,38.472,38.768,765978.56,1641934799999,29699115.99191,52566,389173.59,15092595.00048,0 +1641934800000,38.769,39.880,38.562,39.061,1255303.34,1641938399999,49142871.92045,81290,679056.94,26593686.28442,0 +1641938400000,39.054,39.317,38.302,38.387,779976.86,1641941999999,30229230.33685,50236,356794.71,13833677.65941,0 +1641942000000,38.389,39.080,38.310,38.664,689930.08,1641945599999,26766719.28588,48841,337116.75,13078926.03752,0 +1641945600000,38.664,40.000,38.551,39.820,1397118.31,1641949199999,55244836.95004,95147,714750.59,28267509.04108,0 +1641949200000,39.819,40.949,39.746,40.452,1564693.64,1641952799999,63299091.14336,101054,798495.98,32305963.26091,0 +1641952800000,40.458,40.874,40.250,40.387,860453.65,1641956399999,34855602.50872,55033,427382.14,17313263.77341,0 +1641956400000,40.394,40.635,39.915,40.131,735998.75,1641959999999,29601178.12406,45340,337745.59,13586251.70969,0 +1641960000000,40.131,40.749,40.131,40.702,704941.82,1641963599999,28542158.33291,44385,358660.55,14522679.39851,0 +1641963600000,40.704,40.768,40.090,40.612,855012.76,1641967199999,34520166.88250,51153,432951.85,17482477.80555,0 +1641967200000,40.617,41.682,40.587,41.200,1467749.65,1641970799999,60466410.49684,95798,790630.55,32566636.70622,0 +1641970800000,41.206,41.403,40.683,40.954,936174.79,1641974399999,38396421.17029,60450,445573.08,18277206.11611,0 +1641974400000,40.957,41.390,40.701,40.787,807984.51,1641977999999,33210291.43396,55421,371723.03,15283308.69390,0 +1641978000000,40.788,41.084,40.089,40.264,1382422.97,1641981599999,56107302.88718,81951,647444.83,26284092.86713,0 +1641981600000,40.254,40.341,39.634,39.734,1126454.62,1641985199999,45031079.96519,65161,545994.59,21834124.93093,0 +1641985200000,39.734,40.666,39.728,40.055,1335596.35,1641988799999,53669787.48982,74709,699452.08,28110960.70192,0 +1641988800000,40.055,40.528,39.850,40.314,944773.43,1641992399999,37939740.92940,60900,455776.12,18307445.08383,0 +1641992400000,40.317,41.551,40.060,41.232,1721673.12,1641995999999,70052554.19934,107931,866600.35,35272964.97403,0 +1641996000000,41.236,41.844,40.750,41.730,1336184.61,1641999599999,55065105.82127,87774,664961.59,27415683.30527,0 +1641999600000,41.727,42.289,40.680,40.932,1859051.56,1642003199999,77269231.46086,118909,889653.79,37002347.34151,0 +1642003200000,40.934,41.673,40.562,41.275,1368443.87,1642006799999,56283065.74798,84154,672739.77,27668205.77449,0 +1642006800000,41.278,41.657,40.918,41.202,799857.54,1642010399999,33044636.46369,56318,389842.37,16109823.74912,0 +1642010400000,41.204,41.800,40.809,40.906,792440.04,1642013999999,32712004.83731,56820,391011.16,16147264.79391,0 +1642014000000,40.904,41.395,40.525,41.269,764781.32,1642017599999,31284433.39022,53764,380531.57,15567588.14563,0 +1642017600000,41.286,42.028,41.098,41.743,985601.42,1642021199999,41098265.94565,69176,487701.96,20337583.69682,0 +1642021200000,41.750,42.032,41.216,41.277,760357.41,1642024799999,31695331.54283,50877,352448.87,14703549.06958,0 +1642024800000,41.270,41.482,40.257,40.326,767700.43,1642028399999,31375478.97048,49345,340437.79,13927520.28080,0 +1642028400000,40.326,40.605,40.000,40.213,975285.64,1642031999999,39295282.87377,60698,516943.37,20836197.66430,0 +1642032000000,40.210,40.680,39.257,39.479,1216697.98,1642035599999,48686393.04406,75549,554240.81,22203918.90396,0 +1642035600000,39.480,39.751,39.028,39.426,984748.46,1642039199999,38759321.79339,65445,479165.61,18867857.09721,0 +1642039200000,39.418,40.123,39.384,39.694,733936.72,1642042799999,29141158.12893,50242,385231.02,15300020.84592,0 +1642042800000,39.697,39.966,39.300,39.730,575902.23,1642046399999,22827650.78558,41212,275436.28,10922225.71929,0 +1642046400000,39.735,40.176,39.668,39.766,464538.85,1642049999999,18555739.13996,38705,230567.98,9211132.30673,0 +1642050000000,39.761,40.119,39.514,40.019,424183.00,1642053599999,16906309.02158,33436,213209.48,8501332.40809,0 +1642053600000,40.022,40.345,39.815,39.984,507843.03,1642057199999,20363517.63062,47419,233983.35,9385495.88913,0 +1642057200000,39.982,40.288,39.822,40.039,394903.19,1642060799999,15823241.90686,36735,192925.52,7731657.96518,0 +1642060800000,40.045,41.130,39.959,40.954,973251.46,1642064399999,39537576.05893,66993,518788.68,21070741.96651,0 +1642064400000,40.957,41.090,40.453,40.844,772312.69,1642067999999,31490155.48023,51776,346733.67,14140444.39620,0 +1642068000000,40.844,41.106,40.602,40.683,610005.96,1642071599999,24930437.05924,43400,292520.53,11958031.27322,0 +1642071600000,40.689,40.809,39.968,40.076,1028258.74,1642075199999,41438179.94185,69290,479799.70,19338107.27065,0 +1642075200000,40.079,40.577,40.036,40.326,555821.81,1642078799999,22386588.88781,39828,279373.66,11254620.27705,0 +1642078800000,40.326,40.964,40.102,40.910,686514.00,1642082399999,27754804.31067,42819,355757.59,14396194.74544,0 +1642082400000,40.902,41.285,40.553,40.949,1299238.32,1642085999999,53214335.57526,82504,607059.51,24872996.23113,0 +1642086000000,40.963,41.017,38.800,39.379,2342812.26,1642089599999,92807219.83296,137930,1101211.85,43622865.49611,0 +1642089600000,39.382,39.962,39.054,39.489,1130004.24,1642093199999,44607549.27366,75444,554941.82,21910076.33771,0 +1642093200000,39.491,39.655,38.487,39.259,1219954.08,1642096799999,47667366.03152,78043,572820.51,22389622.39503,0 +1642096800000,39.271,39.689,38.865,39.079,692298.10,1642100399999,27189367.00904,50503,330103.10,12969639.13330,0 +1642100400000,39.071,39.254,38.310,38.634,768467.48,1642103999999,29755430.65852,52973,348959.64,13518585.16948,0 +1642104000000,38.632,38.952,38.032,38.952,951438.65,1642107599999,36570394.58027,62786,476132.40,18310092.76621,0 +1642107600000,38.942,39.286,38.747,39.076,613089.32,1642111199999,23914119.55016,42296,317545.10,12387985.40336,0 +1642111200000,39.076,39.088,38.105,38.386,507061.35,1642114799999,19560714.29165,40267,221275.27,8536919.03736,0 +1642114800000,38.380,38.540,37.420,37.601,982308.75,1642118399999,37328269.87494,64034,407103.25,15481252.62214,0 +1642118400000,37.604,37.944,37.000,37.861,1206848.25,1642121999999,45193255.15391,76094,605784.35,22701470.22735,0 +1642122000000,37.856,37.944,37.507,37.824,621086.42,1642125599999,23451220.94841,39299,318652.42,12032963.15090,0 +1642125600000,37.822,38.209,37.431,37.900,530682.21,1642129199999,20096206.85983,44845,278300.90,10543777.98671,0 +1642129200000,37.899,38.151,37.700,38.009,345261.73,1642132799999,13097103.91186,24398,172830.39,6558813.41464,0 +1642132800000,38.005,38.607,37.982,38.299,483398.48,1642136399999,18531913.98770,42616,251734.06,9652334.80044,0 +1642136400000,38.298,38.680,38.020,38.523,451298.78,1642139999999,17324323.69527,37628,234163.09,8992725.87877,0 +1642140000000,38.519,38.754,38.147,38.394,539558.10,1642143599999,20748204.32727,40089,231631.11,8911751.30458,0 +1642143600000,38.396,38.565,37.520,37.697,715252.26,1642147199999,27159851.89440,51411,327802.80,12444214.03945,0 +1642147200000,37.694,37.848,37.058,37.831,887601.09,1642150799999,33219892.85978,62585,448052.29,16777895.23111,0 +1642150800000,37.832,38.400,37.827,37.940,672871.83,1642154399999,25668518.76818,49937,322699.41,12312723.27651,0 +1642154400000,37.942,38.329,36.735,36.979,1338588.64,1642157999999,50067641.73685,89964,578645.48,21654916.96234,0 +1642158000000,36.979,37.489,36.703,37.369,982735.03,1642161599999,36388464.23875,70740,497802.83,18440266.74086,0 +1642161600000,37.361,37.415,36.734,36.942,856419.70,1642165199999,31776717.36650,55168,411161.43,15258266.33877,0 +1642165200000,36.936,37.490,36.874,37.150,663739.90,1642168799999,24718534.47625,45219,344980.78,12850270.39225,0 +1642168800000,37.150,38.299,37.087,38.065,890331.24,1642172399999,33527955.06006,62393,453677.63,17086077.90178,0 +1642172400000,38.069,38.560,37.851,38.265,978007.35,1642175999999,37361919.51393,66488,475430.03,18167894.12769,0 +1642176000000,38.264,39.155,37.917,38.946,871973.33,1642179599999,33568033.41630,64957,443034.43,17061748.74859,0 +1642179600000,38.952,39.242,38.531,39.134,663621.61,1642183199999,25781357.13795,51526,331383.42,12878622.85496,0 +1642183200000,39.136,39.891,38.900,39.532,1102122.35,1642186799999,43463916.37954,82521,536264.50,21147331.45520,0 +1642186800000,39.532,39.672,39.176,39.395,534491.08,1642190399999,21061433.28429,43185,252995.41,9971412.53703,0 +1642190400000,39.387,39.800,39.244,39.339,473742.71,1642193999999,18706841.82692,40089,235346.48,9293422.74666,0 +1642194000000,39.333,39.461,38.997,39.180,387022.96,1642197599999,15177217.73829,29547,176700.70,6932792.75870,0 +1642197600000,39.181,40.188,39.104,40.168,557079.05,1642201199999,22191742.01042,48474,299402.09,11925332.11766,0 +1642201200000,40.171,40.800,40.065,40.410,1011680.14,1642204799999,40907050.96572,74058,508490.90,20563955.61580,0 +1642204800000,40.418,40.981,39.858,40.803,919039.72,1642208399999,37105650.39208,67829,477925.29,19307745.76685,0 +1642208400000,40.803,40.884,40.221,40.422,636916.33,1642211999999,25838211.20739,55162,306517.08,12436885.25693,0 +1642212000000,40.418,40.628,40.062,40.217,453840.35,1642215599999,18302856.43474,44773,217712.81,8782584.19188,0 +1642215600000,40.210,40.576,39.929,40.097,417197.35,1642219199999,16775938.86403,34910,197241.67,7933747.68487,0 +1642219200000,40.098,40.296,39.636,39.935,520916.79,1642222799999,20788329.84588,45183,243483.76,9719592.99529,0 +1642222800000,39.935,39.999,39.686,39.756,261712.48,1642226399999,10413813.71651,21345,121200.92,4822833.25287,0 +1642226400000,39.758,40.354,39.540,40.236,532678.64,1642229999999,21267688.18910,44596,286563.69,11443796.70066,0 +1642230000000,40.235,40.647,39.911,40.395,637679.21,1642233599999,25703716.49657,44724,338146.29,13631543.43927,0 +1642233600000,40.381,40.650,40.037,40.070,514506.65,1642237199999,20773736.12714,42341,241363.03,9750159.29700,0 +1642237200000,40.074,40.248,39.666,40.118,460990.24,1642240799999,18418689.47263,36326,216583.84,8657154.40504,0 +1642240800000,40.117,40.341,39.868,39.993,384976.99,1642244399999,15442259.34627,37971,188323.51,7555428.76343,0 +1642244400000,39.993,40.004,39.662,39.825,366777.47,1642247999999,14608657.02129,29320,167103.24,6656435.26071,0 +1642248000000,39.824,39.884,39.106,39.360,742753.47,1642251599999,29283059.58419,52546,313532.27,12363588.03225,0 +1642251600000,39.355,39.699,39.140,39.501,532987.19,1642255199999,21029063.21776,39406,270108.18,10659415.31646,0 +1642255200000,39.508,39.891,39.210,39.770,653205.98,1642258799999,25850322.86568,40458,334869.42,13258327.20899,0 +1642258800000,39.768,40.188,39.721,40.037,582678.99,1642262399999,23296241.95928,44940,285412.24,11413497.99206,0 +1642262400000,40.035,40.098,39.432,39.960,611223.34,1642265999999,24326403.41624,48517,282668.96,11254367.08524,0 +1642266000000,39.964,40.188,39.850,40.021,396273.91,1642269599999,15855507.63902,37392,201433.51,8060483.16018,0 +1642269600000,40.023,40.352,39.857,40.169,482765.83,1642273199999,19350500.22649,38853,232908.75,9337498.63482,0 +1642273200000,40.170,40.231,39.951,40.139,274081.08,1642276799999,10974247.87274,26381,140920.67,5642963.56413,0 +1642276800000,40.141,40.444,40.090,40.392,420836.77,1642280399999,16952870.53556,37830,214429.22,8637836.11894,0 +1642280400000,40.392,40.415,39.880,39.980,413196.56,1642283999999,16597976.91665,32580,185130.49,7436665.21037,0 +1642284000000,39.981,40.024,39.505,39.773,299848.21,1642287599999,11923989.98768,28727,132885.98,5283409.08723,0 +1642287600000,39.773,39.828,39.109,39.118,428968.92,1642291199999,16904551.05291,36582,185175.67,7301227.58056,0 +1642291200000,39.110,39.407,38.781,39.395,543400.91,1642294799999,21234626.51830,45079,258892.72,10123229.58119,0 +1642294800000,39.401,39.517,39.138,39.160,364798.45,1642298399999,14339851.95652,30750,175907.86,6917061.38490,0 +1642298400000,39.159,39.725,39.027,39.195,446726.64,1642301999999,17593897.80661,38571,211441.77,8330767.26096,0 +1642302000000,39.196,41.159,39.152,41.052,1245014.91,1642305599999,50174559.26740,93358,675517.18,27225892.48373,0 +1642305600000,41.054,41.681,40.800,41.554,1230954.04,1642309199999,50728038.03346,87495,629772.30,25962117.33045,0 +1642309200000,41.548,41.850,41.254,41.353,884822.11,1642312799999,36772307.24879,60012,433460.72,18021815.66709,0 +1642312800000,41.361,41.991,41.296,41.974,774238.02,1642316399999,32297457.64876,56733,407365.71,16993334.66212,0 +1642316400000,41.974,42.563,41.809,42.184,1186461.28,1642319999999,49995167.91235,82577,642665.62,27084036.59608,0 +1642320000000,42.190,42.392,41.700,42.254,978673.08,1642323599999,41148339.74100,64120,474598.64,19959844.19877,0 +1642323600000,42.255,43.400,42.158,43.115,1812187.22,1642327199999,77847555.40666,118484,946495.43,40676348.09506,0 +1642327200000,43.111,43.395,42.731,42.780,1090215.57,1642330799999,46936397.71982,70501,521055.11,22439812.65929,0 +1642330800000,42.786,43.492,42.492,42.922,1284954.13,1642334399999,55355303.93038,89142,640165.76,27587431.19523,0 +1642334400000,42.922,43.790,42.801,43.505,1329172.52,1642337999999,57684159.65106,88887,713697.39,30977325.89224,0 +1642338000000,43.499,43.539,42.846,43.423,1277173.57,1642341599999,55235595.91573,81692,616957.14,26687366.75726,0 +1642341600000,43.419,43.600,43.061,43.259,713131.31,1642345199999,30855593.89695,51509,359533.62,15560360.05867,0 +1642345200000,43.260,43.315,42.761,43.053,758277.68,1642348799999,32623092.35993,51567,364850.31,15700993.20103,0 +1642348800000,43.058,43.132,42.637,42.875,671340.36,1642352399999,28769790.82825,49405,329427.76,14119434.36940,0 +1642352400000,42.878,43.352,42.771,42.914,726166.98,1642355999999,31261311.82677,52062,381620.82,16433776.69729,0 +1642356000000,42.913,43.177,42.840,43.009,373221.34,1642359599999,16050727.59929,35008,186886.60,8038210.18924,0 +1642359600000,43.010,43.031,42.368,42.524,538120.04,1642363199999,22992030.48176,39005,228671.69,9774687.99822,0 +1642363200000,42.520,42.764,42.354,42.565,455374.66,1642366799999,19370712.29287,36549,227830.06,9693624.39450,0 +1642366800000,42.562,42.667,42.180,42.232,459493.11,1642370399999,19461251.80732,35869,216295.10,9161855.57846,0 +1642370400000,42.234,42.683,42.217,42.527,291786.72,1642373999999,12398198.41442,27460,164317.48,6981596.71467,0 +1642374000000,42.527,43.670,42.527,43.636,1013838.30,1642377599999,43782751.11645,70328,548108.83,23668594.60403,0 +1642377600000,43.636,44.548,43.400,43.456,2222514.58,1642381199999,97744154.63582,148730,1083794.70,47683870.70567,0 +1642381200000,43.456,43.550,42.460,42.770,1504075.05,1642384799999,64612087.32535,96848,754987.84,32438475.30323,0 +1642384800000,42.767,43.500,42.477,43.112,1078705.13,1642388399999,46380021.81348,71869,542220.78,23316749.99938,0 +1642388400000,43.111,43.677,41.820,41.846,1432566.42,1642391999999,61232877.35204,97468,645579.53,27628715.99370,0 +1642392000000,41.848,42.540,41.370,41.464,1127102.51,1642395599999,47323774.93391,80695,548999.11,23074087.37944,0 +1642395600000,41.456,41.945,41.078,41.911,1083518.79,1642399199999,44964781.31975,76914,564158.18,23423405.38249,0 +1642399200000,41.908,42.571,41.904,42.060,765500.38,1642402799999,32343639.37858,56509,380821.11,16092335.64512,0 +1642402800000,42.052,42.592,41.954,41.964,457806.83,1642406399999,19344971.84470,39117,216283.59,9143093.92070,0 +1642406400000,41.972,42.527,41.842,42.385,631512.79,1642409999999,26668091.56123,54930,321337.77,13573512.89685,0 +1642410000000,42.385,42.958,41.650,42.042,1051584.12,1642413599999,44480498.67270,84343,509351.12,21559152.39032,0 +1642413600000,42.046,42.303,41.455,41.758,553906.68,1642417199999,23169200.78704,56278,269755.85,11286337.50662,0 +1642417200000,41.757,41.880,41.251,41.434,592958.64,1642420799999,24621233.91901,48794,292730.36,12156652.82713,0 +1642420800000,41.434,41.600,40.655,40.937,1235397.54,1642424399999,50819368.54071,88026,605972.03,24936217.27569,0 +1642424400000,40.932,41.330,40.867,41.162,519636.21,1642427999999,21351892.60496,38435,256617.12,10544714.96602,0 +1642428000000,41.160,41.550,41.130,41.299,497840.65,1642431599999,20587623.84987,39182,235150.38,9725665.61689,0 +1642431600000,41.300,41.340,40.415,40.604,740193.63,1642435199999,30252396.12791,55581,324207.78,13256255.07780,0 +1642435200000,40.604,40.816,40.188,40.627,1025717.90,1642438799999,41550344.78362,73035,506088.90,20507948.83645,0 +1642438800000,40.616,40.727,39.611,40.004,1322030.98,1642442399999,52877426.31030,89528,565874.93,22638648.41503,0 +1642442400000,40.010,40.199,39.514,40.097,843693.59,1642445999999,33569477.84276,62365,408051.19,16247324.97585,0 +1642446000000,40.095,40.144,39.585,39.901,571934.06,1642449599999,22827085.65713,46441,285889.75,11412583.28797,0 +1642449600000,39.906,40.029,39.318,39.469,536241.53,1642453199999,21251558.60996,42760,236286.42,9369749.47387,0 +1642453200000,39.467,39.495,38.267,38.762,1057462.32,1642456799999,41134533.27761,80862,439445.10,17096848.00369,0 +1642456800000,38.762,39.220,37.900,38.881,1101348.31,1642460399999,42479527.09692,85305,556565.74,21491755.39585,0 +1642460400000,38.881,39.340,38.862,39.101,651324.03,1642463999999,25492584.40825,50375,337250.84,13201789.37898,0 +1642464000000,39.102,39.873,39.083,39.806,859435.67,1642467599999,33971524.43889,68391,444180.40,17561455.93875,0 +1642467600000,39.810,40.059,39.333,39.450,598591.75,1642471199999,23782347.07257,52702,277582.66,11034801.28928,0 +1642471200000,39.454,39.476,38.775,39.143,638802.60,1642474799999,24921521.43605,46653,285769.88,11149331.84804,0 +1642474800000,39.148,39.220,37.986,38.430,1006099.73,1642478399999,38715197.22912,60460,408016.26,15707406.37994,0 +1642478400000,38.428,38.523,37.800,38.069,997941.59,1642481999999,38055942.52589,59764,474310.67,18093063.92068,0 +1642482000000,38.065,38.523,37.936,38.149,475660.39,1642485599999,18198791.00662,38534,260948.44,9987790.33490,0 +1642485600000,38.138,38.986,38.122,38.784,625057.41,1642489199999,24150478.25878,49232,357764.48,13822055.82115,0 +1642489200000,38.785,38.944,38.132,38.316,515160.52,1642492799999,19790873.96963,44772,218880.78,8408231.24495,0 +1642492800000,38.317,38.472,37.446,37.618,985782.29,1642496399999,37269658.67667,74815,430139.08,16269783.23647,0 +1642496400000,37.611,37.920,36.921,37.803,1124470.18,1642499999999,42151188.73790,84890,551741.48,20696429.74706,0 +1642500000000,37.805,38.029,37.601,37.713,508088.16,1642503599999,19211017.48063,39849,237787.29,8992964.65857,0 +1642503600000,37.717,37.793,37.302,37.743,535374.40,1642507199999,20082699.76543,42599,248603.11,9328768.85427,0 +1642507200000,37.742,38.156,37.403,37.831,698254.15,1642510799999,26327995.65914,55590,345640.40,13039219.35012,0 +1642510800000,37.834,37.900,36.787,37.342,983784.97,1642514399999,36592973.01732,73709,459076.18,17081035.08668,0 +1642514400000,37.336,37.481,36.240,36.641,1438723.69,1642517999999,52764711.80796,93267,659996.52,24203336.49881,0 +1642518000000,36.656,37.572,36.427,36.994,1209436.42,1642521599999,44891823.74658,74716,634939.56,23580345.37453,0 +1642521600000,36.994,37.484,36.808,37.221,743940.90,1642525199999,27634809.08330,56915,377660.03,14034539.66976,0 +1642525200000,37.225,37.340,36.808,37.187,713608.60,1642528799999,26497594.00067,50428,369165.57,13712918.75081,0 +1642528800000,37.185,37.641,37.003,37.501,691264.38,1642532399999,25761038.74428,51747,358073.65,13348502.52072,0 +1642532400000,37.499,38.408,37.391,38.007,1020004.22,1642535999999,38654996.70972,68191,554672.89,21029909.74866,0 +1642536000000,38.013,38.275,37.611,38.125,707154.25,1642539599999,26843707.67973,49033,331004.28,12571135.29064,0 +1642539600000,38.131,39.149,37.874,38.897,1222380.12,1642543199999,47284922.77819,82260,627655.85,24277051.43049,0 +1642543200000,38.898,39.065,38.521,38.800,620570.39,1642546799999,24076132.64459,43854,287866.84,11171616.14939,0 +1642546800000,38.786,38.786,38.201,38.231,515051.66,1642550399999,19792614.35470,36929,246034.78,9457185.43087,0 +1642550400000,38.228,38.820,37.800,37.861,727322.70,1642553999999,27882104.48260,52457,330699.99,12691476.11202,0 +1642554000000,37.865,38.483,37.865,38.397,456085.74,1642557599999,17419423.63676,34249,222068.31,8483437.86886,0 +1642557600000,38.394,38.740,38.033,38.061,424428.96,1642561199999,16308124.24598,38013,197361.47,7587215.89805,0 +1642561200000,38.064,38.088,37.021,37.136,986161.30,1642564799999,37017781.87324,66729,431727.02,16212478.02916,0 +1642564800000,37.143,37.384,36.929,36.950,524950.46,1642568399999,19531237.65754,36934,235820.00,8777804.48008,0 +1642568400000,36.942,37.156,36.686,37.039,611027.86,1642571999999,22553619.73051,45144,291241.89,10750915.63002,0 +1642572000000,37.038,37.233,36.500,36.541,516001.93,1642575599999,19044678.03985,40521,239093.75,8827090.68493,0 +1642575600000,36.541,36.646,35.500,35.832,1371593.40,1642579199999,49243957.06768,95006,605704.61,21750013.00720,0 +1642579200000,35.829,35.890,35.324,35.775,837725.13,1642582799999,29846913.24613,55583,410288.53,14627119.39616,0 +1642582800000,35.766,36.371,35.661,36.199,878076.46,1642586399999,31711271.94865,52925,501433.76,18109838.75591,0 +1642586400000,36.196,36.264,35.517,35.794,605215.06,1642589999999,21702892.36741,41282,261174.93,9366520.54199,0 +1642590000000,35.799,36.737,35.771,36.502,898367.18,1642593599999,32669082.95710,62713,491836.68,17888099.15696,0 +1642593600000,36.500,36.723,36.100,36.239,587771.59,1642597199999,21379346.01528,43929,287604.85,10466003.58447,0 +1642597200000,36.244,37.142,36.226,36.932,878402.37,1642600799999,32373320.35557,59762,465934.17,17171488.14826,0 +1642600800000,36.939,37.936,36.700,37.864,1029182.72,1642604399999,38448654.59825,78731,540732.03,20207332.52701,0 +1642604400000,37.865,37.898,36.700,37.184,1002921.00,1642607999999,37416418.80100,70879,460324.70,17177062.32981,0 +1642608000000,37.178,37.539,36.511,36.842,828220.27,1642611599999,30563196.50271,62639,387360.82,14298397.93226,0 +1642611600000,36.846,37.441,36.758,37.146,658097.69,1642615199999,24433589.42684,49032,330550.44,12274103.09895,0 +1642615200000,37.143,37.405,36.896,37.133,396587.98,1642618799999,14728635.33951,35197,208436.16,7743328.38779,0 +1642618800000,37.133,37.536,37.050,37.308,458097.07,1642622399999,17099303.66234,37544,231372.52,8638081.76265,0 +1642622400000,37.307,37.400,36.712,36.813,530445.23,1642625999999,19662721.39547,39637,245688.28,9108254.28964,0 +1642626000000,36.813,37.176,36.578,36.674,461394.80,1642629599999,17014823.50594,34472,221018.65,8150892.85784,0 +1642629600000,36.669,36.968,36.310,36.924,399161.04,1642633199999,14612222.81460,33452,196641.02,7201473.81425,0 +1642633200000,36.929,37.181,36.645,37.001,375132.97,1642636799999,13839852.12865,31291,178859.92,6601057.24916,0 +1642636800000,37.003,38.531,36.900,38.210,1367954.97,1642640399999,51935102.13462,97698,714919.68,27132930.65153,0 +1642640400000,38.210,38.683,37.700,37.963,985450.85,1642643999999,37545186.51085,71742,481679.35,18361478.75380,0 +1642644000000,37.953,38.668,37.953,38.365,747616.10,1642647599999,28721341.64901,55470,409189.49,15720194.25341,0 +1642647600000,38.365,38.667,38.247,38.491,495270.27,1642651199999,19060198.34311,41774,253388.97,9753725.20192,0 +1642651200000,38.493,38.988,38.221,38.418,719111.86,1642654799999,27730628.92492,55071,387164.48,14937678.41643,0 +1642654800000,38.421,38.740,38.401,38.547,500086.01,1642658399999,19285052.51102,41028,253575.82,9779147.35115,0 +1642658400000,38.543,39.500,38.509,39.164,1087370.89,1642661999999,42557555.64112,76639,579900.29,22695578.27590,0 +1642662000000,39.165,39.456,38.889,39.394,943538.20,1642665599999,36951093.72985,57517,505732.58,19811417.47265,0 +1642665600000,39.393,39.562,39.155,39.397,761901.92,1642669199999,29994012.25065,52395,361349.13,14228110.90761,0 +1642669200000,39.396,39.399,38.784,39.268,1013209.10,1642672799999,39604645.36153,65290,492610.44,19260058.08130,0 +1642672800000,39.272,39.849,39.126,39.487,1104991.47,1642676399999,43602394.65458,70615,590354.43,23303075.71667,0 +1642676400000,39.487,39.683,39.137,39.318,905453.19,1642679999999,35657005.22859,58071,434795.73,17127393.11418,0 +1642680000000,39.312,39.495,38.951,39.435,953747.10,1642683599999,37379575.40726,63296,472444.44,18521201.60898,0 +1642683600000,39.435,39.978,39.175,39.856,1358192.11,1642687199999,53803652.69632,83501,708620.58,28069235.05788,0 +1642687200000,39.856,40.836,39.792,40.695,1998040.31,1642690799999,80473777.56432,124231,1033295.78,41629438.27515,0 +1642690800000,40.692,41.460,40.671,41.274,2326021.61,1642694399999,95539545.41467,138901,1127311.71,46312535.30241,0 +1642694400000,41.280,42.015,40.944,41.732,2283898.04,1642697999999,94935034.67992,142717,1182392.47,49176127.21810,0 +1642698000000,41.730,42.084,41.287,41.602,1467774.93,1642701599999,61172949.67424,90233,687498.21,28669459.52735,0 +1642701600000,41.602,41.900,41.160,41.252,1192115.05,1642705199999,49659193.95988,71050,582147.96,24259402.90451,0 +1642705200000,41.240,41.808,40.815,40.882,1265384.07,1642708799999,52184711.56330,85666,607698.66,25079312.67357,0 +1642708800000,40.878,41.060,40.322,40.545,1260347.95,1642712399999,51198225.31797,79638,646573.81,26269967.02920,0 +1642712400000,40.550,40.595,38.350,38.364,2655849.99,1642715999999,104837394.73469,153150,1241306.29,49012465.60080,0 +1642716000000,38.357,39.673,37.693,39.356,3769118.91,1642719599999,146682635.77418,209821,1957987.67,76244639.59417,0 +1642719600000,39.356,39.924,38.527,38.954,3217379.73,1642723199999,126187153.56647,188536,1581026.99,62039493.38988,0 +1642723200000,38.952,41.090,38.115,40.394,4213096.65,1642726799999,167748766.14193,263016,2130845.10,84910437.80477,0 +1642726800000,40.390,40.472,38.500,38.663,3275267.86,1642730399999,128647015.79501,199822,1563394.82,61406467.17121,0 +1642730400000,38.666,40.423,38.531,39.181,3444154.42,1642733999999,136285916.36129,220191,1737353.74,68755480.66991,0 +1642734000000,39.179,39.483,37.524,38.192,4661868.99,1642737599999,179389364.78323,278365,2238762.07,86199548.70356,0 +1642737600000,38.191,39.233,38.120,38.460,2266598.43,1642741199999,87913233.40464,150984,1141251.63,44278581.06439,0 +1642741200000,38.460,38.462,36.746,37.250,2777234.86,1642744799999,103793970.91643,180574,1320568.39,49348075.68878,0 +1642744800000,37.250,37.317,36.230,36.437,1790888.76,1642748399999,65890617.39940,106954,812920.56,29928020.54129,0 +1642748400000,36.435,37.300,36.314,37.126,1441540.43,1642751999999,53010844.24794,95954,758853.08,27909906.53528,0 +1642752000000,37.126,37.844,37.045,37.496,1623465.91,1642755599999,60874262.20669,107109,815011.76,30560352.18845,0 +1642755600000,37.497,37.561,36.833,36.968,1007074.61,1642759199999,37395378.99316,70430,456532.35,16956997.38292,0 +1642759200000,36.967,37.582,36.714,37.171,1138755.10,1642762799999,42379158.05349,75252,522416.59,19441358.31232,0 +1642762800000,37.171,37.256,36.411,36.886,1255770.43,1642766399999,46183842.75555,86521,594123.94,21853067.28478,0 +1642766400000,36.886,36.957,35.259,35.872,3383805.75,1642769999999,121535540.95864,217971,1569384.11,56380739.60097,0 +1642770000000,35.868,36.462,35.524,35.993,1920116.12,1642773599999,69167582.15688,123922,957964.62,34515695.15189,0 +1642773600000,35.992,36.715,35.585,36.072,1748429.81,1642777199999,63198012.41286,115245,894025.41,32326018.45849,0 +1642777200000,36.071,37.790,35.670,37.512,2380732.23,1642780799999,87524680.97882,151100,1250446.47,45994942.00203,0 +1642780800000,37.509,37.946,36.522,36.773,1940923.32,1642784399999,72257976.86922,121548,953159.56,35507141.03956,0 +1642784400000,36.779,37.009,36.222,36.545,1107983.76,1642787999999,40575991.92407,75657,556001.41,20368504.87824,0 +1642788000000,36.543,36.950,36.018,36.170,1341701.22,1642791599999,48871625.42049,89544,636651.04,23196360.25553,0 +1642791600000,36.171,36.900,35.815,35.897,953273.96,1642795199999,34675479.27719,67885,467110.27,16999912.08855,0 +1642795200000,35.891,36.276,34.680,35.080,2376970.47,1642798799999,84029453.94710,160169,1126839.21,39857480.79430,0 +1642798800000,35.080,35.398,32.078,33.495,3701938.29,1642802399999,124319883.83670,226028,1662584.75,55836743.35658,0 +1642802400000,33.488,33.984,32.345,33.263,2577295.77,1642805999999,85645995.40892,180032,1287166.61,42799617.29811,0 +1642806000000,33.264,35.006,33.091,34.559,2471440.08,1642809599999,84429106.90663,183284,1294474.29,44229946.51102,0 +1642809600000,34.558,35.032,33.635,34.362,1679540.90,1642813199999,57775791.85037,123182,841019.92,28939794.23077,0 +1642813200000,34.356,34.568,33.893,34.284,971307.21,1642816799999,33259744.73962,80248,474428.71,16249469.91809,0 +1642816800000,34.282,34.356,33.706,33.962,993847.10,1642820399999,33824413.28159,72816,500557.25,17039779.58412,0 +1642820400000,33.964,34.731,33.865,34.374,1133624.56,1642823999999,38894276.05860,84597,605954.69,20796803.32570,0 +1642824000000,34.368,34.493,33.380,33.664,1064840.57,1642827599999,36182789.39014,73878,479954.21,16318179.77498,0 +1642827600000,33.674,33.791,31.505,31.908,2096737.72,1642831199999,68222614.89686,132404,919304.22,29915445.89147,0 +1642831200000,31.908,32.278,30.662,31.400,2546213.53,1642834799999,80479448.11847,150073,1253087.60,39648470.89265,0 +1642834800000,31.395,31.588,29.150,29.300,3252490.00,1642838399999,97877082.01568,174935,1450266.11,43677934.19434,0 +1642838400000,29.297,30.402,29.292,29.800,1935586.20,1642841999999,57954544.57614,106402,1034647.95,30991427.18440,0 +1642842000000,29.803,30.150,28.177,28.553,2715116.99,1642845599999,78998350.13198,165769,1261220.58,36724252.71908,0 +1642845600000,28.552,30.436,27.257,29.914,5063133.05,1642849199999,145700501.04709,232995,2606363.48,75060623.25050,0 +1642849200000,29.913,30.259,28.942,29.640,2327382.29,1642852799999,68968878.71152,108418,1150860.60,34112487.85777,0 +1642852800000,29.643,31.635,29.471,31.576,2410934.75,1642856399999,73832822.77006,126634,1315825.07,40324105.22410,0 +1642856400000,31.576,32.106,30.700,30.723,2441826.60,1642859999999,76571813.11891,120330,1183746.36,37139916.91793,0 +1642860000000,30.727,30.824,29.613,29.688,2070920.72,1642863599999,62837913.65723,103304,987043.79,29976855.13182,0 +1642863600000,29.691,30.049,28.846,28.887,2010245.34,1642867199999,59312673.77101,98365,995051.54,29372877.43858,0 +1642867200000,28.896,30.673,28.421,29.532,3474601.33,1642870799999,103083315.04647,165020,1768221.97,52467267.06349,0 +1642870800000,29.532,29.994,28.841,29.138,2275149.69,1642874399999,66891670.61099,109991,1161020.90,34143688.91728,0 +1642874400000,29.143,29.204,28.025,28.178,2383241.76,1642877999999,67947120.11231,122111,1184914.74,33787026.63569,0 +1642878000000,28.175,28.672,27.690,28.097,1831752.75,1642881599999,51640257.26287,99885,930823.80,26253252.80071,0 +1642881600000,28.094,29.934,27.883,29.555,2685388.58,1642885199999,78297605.47238,143146,1401076.33,40838634.71694,0 +1642885200000,29.548,30.219,29.217,29.867,1158889.99,1642888799999,34347886.71399,68559,590001.64,17493367.85952,0 +1642888800000,29.874,29.905,28.637,28.759,982811.35,1642892399999,28739365.90285,54479,470562.41,13767126.76944,0 +1642892400000,28.755,29.431,28.557,29.253,782705.23,1642895999999,22733370.07248,58155,417006.20,12109583.99283,0 +1642896000000,29.258,30.850,29.089,30.824,1397682.86,1642899599999,42031443.82737,98932,730820.79,21981489.00238,0 +1642899600000,30.824,31.354,30.303,30.860,1108451.00,1642903199999,34200334.01185,78473,562693.30,17368253.17792,0 +1642903200000,30.859,30.990,29.443,29.628,1384084.64,1642906799999,41686929.90956,88523,639444.21,19272652.65815,0 +1642906800000,29.629,30.078,29.177,29.950,982687.42,1642910399999,29120382.07415,66724,550926.71,16330929.64118,0 +1642910400000,29.949,30.553,29.750,30.219,993958.04,1642913999999,30024638.91725,62481,509297.11,15388257.59675,0 +1642914000000,30.220,31.416,29.860,31.138,1326621.95,1642917599999,40587556.42869,85813,715019.23,21891890.99105,0 +1642917600000,31.138,31.700,30.916,31.200,1377760.81,1642921199999,43103545.89179,85792,653613.52,20456130.69153,0 +1642921200000,31.194,32.420,31.045,32.239,1482070.86,1642924799999,47192561.01569,96033,771068.42,24554906.16563,0 +1642924800000,32.229,33.875,32.151,33.858,3243165.91,1642928399999,107342024.55113,192478,1708496.25,56553641.47011,0 +1642928400000,33.861,34.173,33.319,33.432,2600575.63,1642931999999,87821127.21918,143059,1263795.73,42700376.75006,0 +1642932000000,33.426,33.968,33.033,33.605,1737830.61,1642935599999,58168400.77272,96439,856466.90,28682550.58046,0 +1642935600000,33.599,33.610,32.580,32.895,1309909.08,1642939199999,43303748.25201,81293,608464.38,20123365.95311,0 +1642939200000,32.894,33.171,32.275,33.013,1708295.08,1642942799999,55833846.25615,92655,904261.00,29570477.95632,0 +1642942800000,33.014,33.461,32.685,33.199,1123563.29,1642946399999,37125972.92682,69932,585053.13,19338739.21113,0 +1642946400000,33.214,33.409,31.200,32.017,2767380.65,1642949999999,88807392.46623,144183,1334104.16,42803372.49975,0 +1642950000000,32.021,32.659,31.794,32.483,1747563.67,1642953599999,56292738.37484,102327,906829.23,29220614.37100,0 +1642953600000,32.483,32.830,31.935,32.272,1510180.25,1642957199999,48933143.34608,87478,735492.49,23840177.11529,0 +1642957200000,32.268,33.759,32.103,33.618,1945804.10,1642960799999,64470688.55404,118444,1059883.24,35118019.23584,0 +1642960800000,33.622,33.967,32.090,32.349,2578755.13,1642964399999,84883629.86610,144933,1280907.22,42156136.76619,0 +1642964400000,32.349,32.583,31.386,31.610,2331965.16,1642967999999,74333540.06476,132450,1188706.26,37903963.88366,0 +1642968000000,31.608,32.337,31.331,32.213,1780440.16,1642971599999,56649325.61520,101121,948895.31,30211877.67606,0 +1642971600000,32.215,32.925,31.780,32.708,1413244.00,1642975199999,45769535.80920,88133,706200.90,22883282.28969,0 +1642975200000,32.708,33.046,32.347,32.462,1135342.96,1642978799999,37074301.97380,71925,566785.55,18512323.82462,0 +1642978800000,32.461,34.750,32.280,34.593,3152512.89,1642982399999,107049753.24211,191907,1708182.40,57991082.56181,0 +1642982400000,34.580,35.120,33.740,34.001,3491442.65,1642985999999,119899615.50417,209153,1770427.77,60835832.52162,0 +1642986000000,34.004,34.404,33.270,33.511,2124851.52,1642989599999,71923624.07015,135707,1075335.40,36416249.02994,0 +1642989600000,33.510,33.617,33.026,33.275,1509647.40,1642993199999,50263486.45129,98134,771168.79,25684697.00424,0 +1642993200000,33.276,34.197,33.185,33.672,1529411.84,1642996799999,51559870.60427,100806,813296.77,27422249.39599,0 +1642996800000,33.669,34.000,32.737,32.790,1683295.24,1643000399999,55930810.43354,100978,827999.05,27517140.96478,0 +1643000400000,32.797,32.988,32.249,32.947,1960749.44,1643003999999,63894433.30517,110154,983265.74,32054216.75839,0 +1643004000000,32.957,33.400,32.532,32.699,1667111.98,1643007599999,55000740.71067,98782,823321.12,27171849.80251,0 +1643007600000,32.699,32.720,31.500,31.778,2376715.05,1643011199999,76271365.84898,143355,1140911.58,36628112.81261,0 +1643011200000,31.778,32.600,31.246,31.569,2811250.96,1643014799999,89553766.63368,158649,1442022.60,45965787.05602,0 +1643014800000,31.571,31.775,30.566,30.893,3253195.24,1643018399999,101051396.44575,206735,1579346.95,49075993.82414,0 +1643018400000,30.900,31.000,29.845,29.977,4663653.44,1643021999999,141537570.73452,245707,2317133.12,70357815.54252,0 +1643022000000,29.977,31.700,29.815,30.872,3995660.10,1643025599999,123661440.17074,211264,2094541.36,64818785.76682,0 +1643025600000,30.871,31.068,29.842,30.408,3248079.58,1643029199999,99004282.28472,187167,1639384.27,49985786.50189,0 +1643029200000,30.409,31.359,30.116,30.805,3692089.78,1643032799999,113521309.93947,211022,1929458.01,59347084.50174,0 +1643032800000,30.810,32.999,30.238,32.033,5712219.35,1643036399999,181071470.63800,310275,2887330.96,91540421.48843,0 +1643036400000,32.032,34.720,31.283,34.296,6415449.89,1643039999999,213804849.91153,342475,3320872.76,110690514.42629,0 +1643040000000,34.296,34.772,32.797,33.958,5108868.17,1643043599999,172865920.27823,277654,2612153.94,88445417.67032,0 +1643043600000,33.965,35.889,33.047,35.476,5204301.90,1643047199999,179172844.23448,309762,2705537.89,93210463.33231,0 +1643047200000,35.477,36.500,34.968,35.401,4489638.57,1643050799999,160037252.93063,274824,2288977.73,81631198.74043,0 +1643050800000,35.404,35.672,34.563,35.181,2573631.13,1643054399999,90130117.38876,167317,1309738.26,45889198.08874,0 +1643054400000,35.180,37.000,34.977,36.590,3136521.47,1643057999999,112857226.39933,209884,1675351.41,60329178.01628,0 +1643058000000,36.591,36.614,35.210,35.322,2323010.46,1643061599999,83207916.86384,155703,1122367.76,40204846.73464,0 +1643061600000,35.324,35.990,35.007,35.357,1339339.71,1643065199999,47430336.82326,91170,638961.37,22644042.49991,0 +1643065200000,35.357,36.116,35.060,35.991,1642012.30,1643068799999,58614892.22291,108562,832690.28,29732343.32870,0 +1643068800000,35.987,36.739,35.141,35.161,2207237.24,1643072399999,78944147.03780,156090,1090196.77,39008773.54142,0 +1643072400000,35.160,35.600,34.765,35.538,1409606.32,1643075999999,49592601.78815,98816,715163.75,25163806.72230,0 +1643076000000,35.538,36.289,35.411,36.139,1418168.92,1643079599999,50900305.42382,100805,751182.51,26967454.50840,0 +1643079600000,36.139,37.182,35.568,36.788,1957665.18,1643083199999,71500553.96553,129573,1047659.26,38273963.10142,0 +1643083200000,36.788,36.922,35.683,35.788,1469018.34,1643086799999,53272109.23853,97176,698667.01,25340854.57464,0 +1643086800000,35.788,36.257,35.470,35.867,1153578.19,1643090399999,41316536.30783,77998,600087.25,21498857.34373,0 +1643090400000,35.871,36.000,34.924,34.953,1244573.15,1643093999999,44075239.96915,84362,595456.15,21105834.80750,0 +1643094000000,34.957,35.559,34.851,35.384,1312827.70,1643097599999,46267553.99345,82819,732799.74,25832457.26908,0 +1643097600000,35.377,36.630,35.285,35.983,2245624.76,1643101199999,80655305.10260,131073,1132919.69,40704655.87251,0 +1643101200000,35.983,36.817,35.838,36.221,1540745.56,1643104799999,56054456.95521,114555,758817.59,27613404.19972,0 +1643104800000,36.223,36.691,35.726,36.089,1441823.27,1643108399999,52112639.02763,109462,714941.07,25840779.30752,0 +1643108400000,36.088,36.276,35.450,35.805,1137963.99,1643111999999,40688312.62100,83878,572857.38,20482600.60497,0 +1643112000000,35.805,35.939,35.176,35.376,1179608.52,1643115599999,41819523.00477,92619,600114.37,21277413.90619,0 +1643115600000,35.376,35.690,35.030,35.582,1162760.92,1643119199999,41049614.68580,90282,588814.33,20796639.82118,0 +1643119200000,35.581,36.937,35.111,35.198,3043286.69,1643122799999,109619551.81668,187539,1470937.20,53018103.51459,0 +1643122800000,35.197,36.100,34.737,35.587,2744385.19,1643126399999,97400961.19497,178155,1364180.38,48443306.11067,0 +1643126400000,35.585,36.950,35.518,36.478,2203460.74,1643129999999,80252137.65006,144831,1119499.49,40780211.41168,0 +1643130000000,36.486,37.180,36.204,36.403,2071241.41,1643133599999,76024500.88981,142000,1043956.66,38342907.76745,0 +1643133600000,36.400,36.856,35.950,36.845,1170111.55,1643137199999,42539601.78846,88305,604622.12,21990263.40016,0 +1643137200000,36.851,36.983,35.327,35.593,1712306.64,1643140799999,61754929.17910,102474,836934.48,30180642.06769,0 +1643140800000,35.591,35.855,35.155,35.567,1281509.81,1643144399999,45493744.08658,84866,620363.51,22034878.43468,0 +1643144400000,35.570,35.684,35.071,35.397,834776.49,1643147999999,29499939.76651,66706,381001.98,13468998.72887,0 +1643148000000,35.399,35.641,35.050,35.487,625811.63,1643151599999,22119145.61165,53968,318880.06,11275140.21027,0 +1643151600000,35.486,36.064,35.310,35.859,768434.43,1643155199999,27450237.73397,60914,395958.06,14148178.29582,0 +1643155200000,35.862,35.951,34.085,34.395,1845038.15,1643158799999,64485202.17962,139093,817216.73,28598702.14776,0 +1643158800000,34.391,34.462,33.688,34.157,1361478.24,1643162399999,46409191.00382,99865,675831.46,23051214.11027,0 +1643162400000,34.156,34.351,33.882,34.082,753334.84,1643165999999,25714515.15834,55923,372674.35,12726137.62944,0 +1643166000000,34.081,34.935,34.048,34.690,1171458.73,1643169599999,40492434.23725,81003,663615.21,22930901.82132,0 +1643169600000,34.693,35.295,34.386,35.216,862314.66,1643173199999,29985596.66785,71481,443975.23,15451338.10735,0 +1643173200000,35.224,35.403,34.905,35.030,643174.05,1643176799999,22596140.99844,61068,289403.32,10169995.75449,0 +1643176800000,35.035,35.088,34.500,34.692,792146.36,1643180399999,27537511.06600,66472,360646.43,12540884.89258,0 +1643180400000,34.694,34.777,34.100,34.437,809767.85,1643183999999,27833235.43322,66194,386885.15,13301446.51673,0 +1643184000000,34.438,34.926,34.407,34.748,798442.23,1643187599999,27711722.88560,69052,436416.99,15149422.89673,0 +1643187600000,34.746,35.192,34.414,34.480,1007255.50,1643191199999,35081079.76409,82810,503836.42,17554890.73893,0 +1643191200000,34.474,35.010,34.362,34.879,612223.38,1643194799999,21241877.53064,62860,310359.42,10771219.51273,0 +1643194800000,34.880,35.043,34.545,34.891,756453.99,1643198399999,26308022.72076,60932,371600.90,12926725.97436,0 +1643198400000,34.890,34.906,34.111,34.373,1030511.06,1643201999999,35459955.75853,74880,496190.42,17073390.42221,0 +1643202000000,34.373,34.970,34.230,34.759,1294584.44,1643205599999,44906431.15925,87460,650885.51,22586807.87594,0 +1643205600000,34.757,35.650,34.300,34.836,2718955.83,1643209199999,95384284.88579,154880,1380108.56,48434688.55865,0 +1643209200000,34.844,35.231,33.917,34.121,1798095.57,1643212799999,62119046.16548,108260,832252.63,28767430.23738,0 +1643212800000,34.113,34.430,33.877,34.160,1323288.95,1643216399999,45200854.78322,84710,693842.83,23707180.10571,0 +1643216400000,34.151,34.600,34.150,34.287,1003249.22,1643219999999,34493659.07274,70592,488086.76,16784313.19409,0 +1643220000000,34.287,34.317,33.137,33.841,1946784.28,1643223599999,65322596.57916,139392,933313.70,31319667.29696,0 +1643223600000,33.839,36.300,33.620,33.697,5417778.42,1643227199999,187888427.24344,328279,2698211.55,93564794.17694,0 +1643227200000,33.697,33.706,31.905,32.857,3216321.39,1643230799999,105140667.65448,207147,1572887.85,51429415.93109,0 +1643230800000,32.862,33.079,31.334,31.501,1938296.06,1643234399999,62176844.28514,121828,865499.76,27784815.04319,0 +1643234400000,31.503,32.112,31.230,32.029,1269916.30,1643237999999,40205348.69426,74302,691664.72,21903428.07359,0 +1643238000000,32.031,32.598,31.831,32.325,1059557.07,1643241599999,34281013.59183,80743,547045.06,17704389.20767,0 +1643241600000,32.324,32.913,32.003,32.778,1142579.78,1643245199999,37128690.14902,87415,601629.11,19558318.35693,0 +1643245200000,32.778,32.781,31.348,31.533,1375048.11,1643248799999,44125051.53660,97852,612626.18,19661905.06426,0 +1643248800000,31.534,31.734,30.594,30.855,1749620.64,1643252399999,54327350.09476,120201,867722.07,26957734.44087,0 +1643252400000,30.853,31.144,29.927,30.220,1704144.74,1643255999999,52010691.88629,106442,756813.29,23130881.68306,0 +1643256000000,30.228,30.521,29.931,30.362,1193507.98,1643259599999,36042251.10077,87972,615532.94,18597052.67787,0 +1643259600000,30.363,30.650,30.187,30.490,872175.03,1643263199999,26539647.01199,63647,454236.28,13826894.07829,0 +1643263200000,30.500,30.788,30.132,30.691,858284.13,1643266799999,26150629.53644,59624,443478.52,13515827.59368,0 +1643266800000,30.693,31.039,30.476,30.852,832717.79,1643270399999,25638464.01200,69552,446463.74,13749746.67749,0 +1643270400000,30.853,31.285,30.291,31.150,1065455.29,1643273999999,32812295.40051,80686,526367.08,16222608.59974,0 +1643274000000,31.148,31.590,30.962,31.309,1196198.79,1643277599999,37450970.56762,82571,612924.92,19194806.43551,0 +1643277600000,31.310,31.590,30.900,31.062,962474.06,1643281199999,30027644.67218,62133,450562.51,14059930.73215,0 +1643281200000,31.062,31.627,31.053,31.503,896597.59,1643284799999,28135396.48703,60161,482388.87,15137050.70604,0 +1643284800000,31.507,31.748,31.289,31.458,826231.06,1643288399999,26046214.74574,66502,394265.24,12431117.16718,0 +1643288400000,31.454,32.090,31.388,31.982,1316671.93,1643291999999,41843889.07923,91389,714836.11,22723945.39909,0 +1643292000000,31.978,32.715,31.896,31.982,1605823.32,1643295599999,51761758.93388,113014,797148.03,25708519.29460,0 +1643295600000,31.981,32.260,31.186,31.371,1359054.24,1643299199999,43091587.21557,97826,582565.45,18479064.65051,0 +1643299200000,31.371,31.531,30.900,31.183,1181318.24,1643302799999,36875770.87341,88429,601440.73,18783201.32278,0 +1643302800000,31.180,31.250,30.450,30.788,1140053.31,1643306399999,35060240.55330,83223,556148.26,17111028.12053,0 +1643306400000,30.785,31.062,30.401,30.942,830854.91,1643309999999,25477939.75846,61312,418284.15,12830352.27154,0 +1643310000000,30.937,31.093,29.905,30.088,1173996.52,1643313599999,35708155.91709,83618,561154.74,17067218.14437,0 +1643313600000,30.087,30.492,29.203,29.247,1651859.88,1643317199999,49312209.09391,116073,760825.55,22730073.49350,0 +1643317200000,29.247,29.501,28.922,29.173,1478269.38,1643320799999,43179708.16793,111731,716106.76,20925164.45959,0 +1643320800000,29.172,29.771,28.530,29.452,1505253.66,1643324399999,43849295.68067,98953,722718.53,21057456.62713,0 +1643324400000,29.451,30.193,29.450,30.045,1182986.35,1643327999999,35193974.86631,78316,619074.28,18422331.17311,0 +1643328000000,30.043,30.323,29.250,29.720,1394923.14,1643331599999,41549197.90691,90136,681406.94,20304547.93926,0 +1643331600000,29.716,30.170,29.046,29.298,1126120.23,1643335199999,33294528.37372,75287,544222.70,16091903.43151,0 +1643335200000,29.299,29.402,28.926,29.200,888827.40,1643338799999,25866190.97339,57820,446819.57,13006092.98228,0 +1643338800000,29.209,29.766,29.132,29.475,938680.98,1643342399999,27679166.34349,66035,497276.61,14663317.64966,0 +1643342400000,29.477,29.569,29.000,29.194,807834.90,1643345999999,23577495.64023,53989,380244.93,11101581.66554,0 +1643346000000,29.194,29.511,29.000,29.336,622938.65,1643349599999,18241881.15231,44855,312724.97,9157502.76594,0 +1643349600000,29.336,29.900,29.116,29.146,954142.13,1643353199999,28201574.15118,66852,453390.84,13409054.43827,0 +1643353200000,29.145,29.560,29.027,29.094,862741.65,1643356799999,25241165.35344,67219,428251.31,12531732.37476,0 +1643356800000,29.092,29.250,28.600,28.866,1238900.92,1643360399999,35755010.72723,84698,583150.21,16834734.43965,0 +1643360400000,28.868,29.182,28.670,28.754,818054.59,1643363999999,23611675.42965,61967,401573.65,11595767.34795,0 +1643364000000,28.752,28.885,28.278,28.544,1104904.46,1643367599999,31608880.40966,75495,527602.33,15107125.32710,0 +1643367600000,28.547,28.650,28.001,28.392,1248430.18,1643371199999,35299000.25110,74923,605184.51,17121000.23494,0 +1643371200000,28.396,28.600,27.690,27.985,1453173.68,1643374799999,40794217.86773,77010,656320.41,18431192.35197,0 +1643374800000,27.983,28.827,27.856,28.772,1466520.80,1643378399999,41584943.02170,83858,762880.30,21631598.75349,0 +1643378400000,28.776,29.072,28.330,28.538,1461107.71,1643381999999,41897264.11117,84934,728693.77,20897460.26224,0 +1643382000000,28.534,29.300,28.320,29.127,1276777.65,1643385599999,36825940.15427,79583,654324.20,18879931.70206,0 +1643385600000,29.128,29.435,28.850,28.928,1313089.65,1643389199999,38274784.62412,78637,661701.22,19290909.17615,0 +1643389200000,28.931,29.038,28.139,28.170,1151894.70,1643392799999,32840778.93819,68344,541685.62,15446424.31499,0 +1643392800000,28.178,28.590,28.108,28.508,855230.71,1643396399999,24244479.00918,57242,431527.74,12235636.01783,0 +1643396400000,28.505,28.595,27.755,28.284,1262767.43,1643399999999,35450150.43893,72481,578512.67,16241082.76221,0 +1643400000000,28.280,29.461,28.200,29.391,1302666.56,1643403599999,37480957.91466,79817,681483.78,19618151.20252,0 +1643403600000,29.394,29.850,29.357,29.414,1362892.69,1643407199999,40278693.22174,74623,648927.31,19182051.15805,0 +1643407200000,29.415,29.485,28.888,29.005,724557.06,1643410799999,21183163.40162,46931,346671.82,10139433.55040,0 +1643410800000,28.996,29.673,28.971,29.433,677982.84,1643414399999,19860863.79110,47093,378258.63,11081409.21623,0 +1643414400000,29.434,30.235,29.161,29.746,1348507.67,1643417999999,40156699.04952,85818,660468.22,19671710.95816,0 +1643418000000,29.743,29.844,29.027,29.105,801914.61,1643421599999,23552570.57402,53720,352056.65,10339359.79059,0 +1643421600000,29.106,29.327,28.914,29.161,565955.66,1643425199999,16490295.44555,37820,274344.20,7994915.65702,0 +1643425200000,29.159,29.579,29.100,29.502,559946.25,1643428799999,16426483.20798,36399,288180.02,8455141.23581,0 +1643428800000,29.495,29.589,29.321,29.477,446398.16,1643432399999,13144316.01961,34888,224257.50,6604146.58843,0 +1643432400000,29.477,29.510,29.240,29.307,458965.08,1643435999999,13473203.99388,40163,209608.69,6153249.00078,0 +1643436000000,29.308,29.678,29.183,29.638,567764.70,1643439599999,16720994.24063,44568,295474.75,8704692.48541,0 +1643439600000,29.639,29.950,29.576,29.861,678255.36,1643443199999,20178272.96224,47967,337065.95,10029917.49369,0 +1643443200000,29.861,30.201,29.801,29.852,865207.75,1643446799999,25944987.86822,55203,407284.35,12214270.13134,0 +1643446800000,29.850,29.928,29.415,29.796,842281.05,1643450399999,24996783.57973,54041,401555.84,11918814.99475,0 +1643450400000,29.791,29.910,29.510,29.675,528981.41,1643453999999,15711191.91871,42819,242338.50,7198078.75694,0 +1643454000000,29.677,29.792,29.440,29.610,494689.38,1643457599999,14644941.16521,35957,223207.76,6609751.24021,0 +1643457600000,29.610,29.870,29.450,29.799,609779.20,1643461199999,18094793.17735,41195,326305.91,9685271.65196,0 +1643461200000,29.801,30.112,29.572,30.035,828712.99,1643464799999,24759072.01418,52611,407942.40,12191541.87843,0 +1643464800000,30.029,30.065,28.943,29.034,1147385.34,1643468399999,33953290.32438,63275,471304.61,13949022.59326,0 +1643468400000,29.035,29.100,28.250,28.637,1584156.71,1643471999999,45584931.12547,87502,739315.88,21291148.36955,0 +1643472000000,28.636,28.786,28.311,28.775,885088.33,1643475599999,25310812.46129,51519,468320.90,13397977.62029,0 +1643475600000,28.776,28.961,28.537,28.738,703830.30,1643479199999,20245409.49405,44013,351938.30,10126078.81493,0 +1643479200000,28.737,28.891,28.439,28.726,618929.99,1643482799999,17780475.25027,45144,304677.92,8755918.81169,0 +1643482800000,28.724,28.993,28.673,28.844,490947.39,1643486399999,14163937.87443,40276,257409.14,7427739.75399,0 +1643486400000,28.847,29.366,28.707,29.067,862126.94,1643489999999,25020423.57910,58113,438286.54,12724840.03708,0 +1643490000000,29.068,29.284,28.856,28.871,549939.22,1643493599999,15989514.06790,40254,271468.94,7894943.34247,0 +1643493600000,28.868,29.048,28.720,28.898,457301.93,1643497199999,13195978.34106,34738,220799.86,6372262.23073,0 +1643497200000,28.896,29.068,28.663,29.054,597751.07,1643500799999,17261601.02917,45066,301478.97,8707592.17179,0 +1643500800000,29.054,29.174,28.355,28.475,855870.88,1643504399999,24588155.55884,55009,392424.74,11275287.75887,0 +1643504400000,28.475,28.790,28.457,28.636,337919.53,1643507999999,9680540.64362,33202,161045.65,4613629.84989,0 +1643508000000,28.639,28.690,28.376,28.520,379930.76,1643511599999,10845437.43021,33158,177185.16,5058722.51175,0 +1643511600000,28.524,28.622,28.416,28.543,291068.36,1643515199999,8300693.01553,28297,142300.56,4058662.28346,0 +1643515200000,28.544,28.833,28.456,28.756,320313.37,1643518799999,9175873.20619,29081,168740.47,4834560.21903,0 +1643518800000,28.755,28.886,28.618,28.639,379365.95,1643522399999,10906926.91788,29456,194690.67,5597878.90258,0 +1643522400000,28.639,28.694,28.504,28.634,306245.03,1643525999999,8758915.21157,27706,155496.67,4447762.02909,0 +1643526000000,28.637,28.815,28.580,28.737,366579.57,1643529599999,10514602.12356,28932,181321.18,5201054.52023,0 +1643529600000,28.738,28.792,28.042,28.213,657414.70,1643533199999,18682569.17038,41227,284327.10,8086267.22419,0 +1643533200000,28.218,28.346,28.024,28.055,691385.52,1643536799999,19483988.44037,46678,328431.85,9258324.49102,0 +1643536800000,28.057,28.409,28.000,28.389,536573.42,1643540399999,15136513.16890,41527,274981.33,7757126.17359,0 +1643540400000,28.390,28.435,28.198,28.366,389078.31,1643543999999,11010245.60988,30862,182123.78,5153755.64466,0 +1643544000000,28.356,28.356,27.732,27.971,1005879.36,1643547599999,28228275.22530,55844,407165.21,11429651.13995,0 +1643547600000,27.967,28.134,27.890,28.091,512953.41,1643551199999,14376365.19600,38496,254648.48,7139130.37888,0 +1643551200000,28.092,28.130,27.384,27.741,1228130.18,1643554799999,33970797.37003,68033,588041.99,16269066.10187,0 +1643554800000,27.744,27.966,27.604,27.853,546971.10,1643558399999,15223378.70515,43608,274709.56,7648085.81624,0 +1643558400000,27.849,28.078,27.611,27.722,504642.71,1643561999999,14041035.01979,34622,238340.57,6635225.96796,0 +1643562000000,27.722,27.933,27.515,27.906,513039.54,1643565599999,14220495.22551,36661,279638.57,7754052.02382,0 +1643565600000,27.904,28.183,27.755,27.811,550439.55,1643569199999,15397490.51941,39530,257542.68,7208734.72528,0 +1643569200000,27.811,27.817,26.620,26.696,1919981.80,1643572799999,51843194.76912,106762,853338.66,23037040.46739,0 +1643572800000,26.696,26.963,26.409,26.736,1110702.94,1643576399999,29696697.21251,69679,555761.09,14873382.61813,0 +1643576400000,26.735,26.900,26.354,26.679,866643.91,1643579999999,23074759.62959,57618,438664.53,11687010.92067,0 +1643580000000,26.678,27.089,26.600,26.936,500769.19,1643583599999,13422881.39862,37835,285943.86,7667056.98427,0 +1643583600000,26.939,27.466,26.935,27.148,797310.34,1643587199999,21725511.71446,56419,405181.01,11042090.10232,0 +1643587200000,27.147,27.281,26.036,26.049,1160950.66,1643590799999,30851221.25860,76221,509365.12,13543747.90400,0 +1643590800000,26.043,26.326,26.000,26.049,852991.76,1643594399999,22315463.77224,57332,422116.85,11047204.06905,0 +1643594400000,26.051,26.275,25.600,26.175,1007844.99,1643597999999,26179162.10913,62782,488361.86,12696311.56908,0 +1643598000000,26.178,26.230,25.956,26.005,496615.31,1643601599999,12948336.15448,36629,262368.37,6842746.80453,0 +1643601600000,26.002,26.013,25.500,25.781,807540.85,1643605199999,20790033.98121,47799,400202.10,10305336.41476,0 +1643605200000,25.782,25.972,25.676,25.920,444859.36,1643608799999,11505680.48594,34581,236455.06,6116967.51855,0 +1643608800000,25.921,25.996,25.700,25.710,367011.32,1643612399999,9498471.70988,34335,173546.67,4492865.84974,0 +1643612400000,25.713,26.067,25.662,25.983,443111.73,1643615999999,11492563.10622,37938,241765.47,6270001.89737,0 +1643616000000,25.985,26.273,25.928,26.071,566896.85,1643619599999,14811651.16183,40389,301797.80,7885678.14738,0 +1643619600000,26.071,26.309,25.923,26.284,464115.53,1643623199999,12113618.84753,35254,253550.48,6620092.23403,0 +1643623200000,26.284,26.404,26.072,26.364,457695.46,1643626799999,11996071.68603,38014,238845.54,6262721.58256,0 +1643626800000,26.360,26.404,25.860,26.275,723509.53,1643630399999,18910640.40777,50507,371683.56,9714477.91762,0 +1643630400000,26.274,26.433,25.883,26.321,797770.50,1643633999999,20855555.39783,55917,391040.38,10225058.33350,0 +1643634000000,26.321,27.120,26.061,26.914,1249067.67,1643637599999,33315886.15656,74393,679279.47,18120806.78990,0 +1643637600000,26.909,27.879,26.672,27.861,1275534.71,1643641199999,34662552.56959,79541,694825.09,18899000.05529,0 +1643641200000,27.828,28.173,27.609,27.934,1776466.14,1643644799999,49624220.96111,107394,848009.77,23697102.56984,0 +1643644800000,27.937,28.930,27.873,28.808,2044724.33,1643648399999,58134165.51949,112046,1095849.57,31162620.40553,0 +1643648400000,28.808,28.867,28.210,28.210,1452138.57,1643651999999,41421438.54615,80377,606772.49,17312969.92467,0 +1643652000000,28.210,28.359,27.814,27.932,1157314.94,1643655599999,32459517.77307,63574,559223.52,15687152.72363,0 +1643655600000,27.933,28.258,27.811,28.049,830136.65,1643659199999,23255543.81938,51854,427495.87,11982986.01004,0 +1643659200000,28.046,28.132,27.600,27.890,759439.31,1643662799999,21115658.54185,50758,373604.01,10390888.88801,0 +1643662800000,27.896,28.680,27.803,28.180,907407.30,1643666399999,25678842.07298,54966,486800.08,13770247.02275,0 +1643666400000,28.181,28.353,28.027,28.083,422705.30,1643669999999,11911868.28549,29659,201616.14,5683865.46637,0 +1643670000000,28.083,28.140,27.836,28.048,471119.26,1643673599999,13171140.13483,30846,239499.63,6697224.13295,0 +1643673600000,28.046,28.884,27.758,28.737,1082809.37,1643677199999,30739439.95465,72062,544365.29,15459246.92043,0 +1643677200000,28.738,28.784,28.312,28.442,536407.56,1643680799999,15313797.47206,39330,278105.97,7942213.90139,0 +1643680800000,28.443,28.743,28.268,28.517,478581.74,1643684399999,13662294.18248,37530,236265.25,6744129.09858,0 +1643684400000,28.517,29.432,28.439,29.419,1166977.59,1643687999999,33850103.57262,70206,641014.11,18600976.80544,0 +1643688000000,29.418,29.820,29.360,29.529,1235556.04,1643691599999,36571354.01751,74391,593664.80,17572126.33259,0 +1643691600000,29.529,29.659,29.299,29.310,571065.73,1643695199999,16843863.70658,37098,244599.31,7216793.17370,0 +1643695200000,29.306,29.420,29.043,29.122,810945.39,1643698799999,23686714.20748,45387,348322.20,10176560.11793,0 +1643698800000,29.122,29.350,29.104,29.237,398214.49,1643702399999,11643023.38876,34941,220379.05,6443944.25208,0 +1643702400000,29.239,29.608,29.067,29.539,597696.54,1643705999999,17510180.89846,45239,311012.55,9116574.95115,0 +1643706000000,29.542,29.799,28.843,28.933,1395568.37,1643709599999,41015952.79495,84319,656860.48,19306322.50392,0 +1643709600000,28.937,29.208,28.585,29.136,860269.85,1643713199999,24915022.68809,60484,410449.68,11893518.45481,0 +1643713200000,29.137,29.432,28.953,29.076,646269.71,1643716799999,18863341.76317,45442,314929.67,9192354.51085,0 +1643716800000,29.077,29.167,28.857,28.967,541503.62,1643720399999,15712842.97672,41291,271104.81,7868531.90652,0 +1643720400000,28.968,29.232,28.741,28.947,641806.34,1643723999999,18617969.52014,45166,301088.62,8735669.70453,0 +1643724000000,28.946,29.175,28.300,28.655,1119656.91,1643727599999,32181977.99286,68859,515679.75,14828911.73324,0 +1643727600000,28.656,28.950,28.392,28.859,818288.18,1643731199999,23476023.98099,55371,407575.12,11699342.50368,0 +1643731200000,28.858,29.163,28.588,29.060,754987.11,1643734799999,21826466.38033,58216,404995.65,11712875.15601,0 +1643734800000,29.059,29.072,28.532,28.964,552160.87,1643738399999,15899493.43462,43719,261774.11,7538185.69292,0 +1643738400000,28.962,29.015,28.608,28.686,364478.32,1643741999999,10520609.38693,29614,156594.24,4522093.43021,0 +1643742000000,28.686,28.866,28.551,28.675,521056.83,1643745599999,14961552.67405,43592,255656.92,7340840.20142,0 +1643745600000,28.674,29.050,28.660,28.743,353875.32,1643749199999,10227520.67707,36106,179338.67,5184686.47215,0 +1643749200000,28.744,29.197,28.734,29.180,427387.47,1643752799999,12397949.67688,31717,232395.23,6741342.38451,0 +1643752800000,29.178,29.237,28.772,29.108,295377.12,1643756399999,8562360.44897,25772,138914.98,4029317.21563,0 +1643756400000,29.107,29.210,28.804,28.818,349196.44,1643759999999,10139301.80194,27550,169923.56,4933646.76687,0 +1643760000000,28.818,28.976,28.377,28.546,638791.25,1643763599999,18295886.21462,47780,318217.01,9113915.28244,0 +1643763600000,28.546,28.734,28.418,28.660,378982.08,1643767199999,10846089.90846,27223,174943.01,5005837.84271,0 +1643767200000,28.660,28.670,28.465,28.524,317742.43,1643770799999,9071221.31154,26868,153525.40,4383018.97606,0 +1643770800000,28.524,28.777,28.200,28.264,487604.78,1643774399999,13886248.90451,33667,226399.29,6449821.26476,0 +1643774400000,28.266,28.428,28.138,28.310,368142.42,1643777999999,10416517.93253,37036,184670.41,5225137.87201,0 +1643778000000,28.308,28.445,28.214,28.298,313024.13,1643781599999,8862853.54490,28090,156666.58,4435866.40501,0 +1643781600000,28.299,28.438,28.000,28.105,407924.32,1643785199999,11497475.71920,35905,186505.40,5258381.77980,0 +1643785200000,28.100,28.246,27.928,28.102,371722.19,1643788799999,10445663.94241,30917,181754.64,5109026.62784,0 +1643788800000,28.104,28.310,27.968,28.227,312687.44,1643792399999,8818840.51810,31133,156049.09,4402672.18169,0 +1643792400000,28.227,28.359,28.144,28.345,274619.29,1643795999999,7758893.36220,24660,149102.40,4213665.97695,0 +1643796000000,28.346,28.493,28.135,28.435,433638.97,1643799599999,12287511.55998,32791,219440.96,6219442.05778,0 +1643799600000,28.435,28.594,28.282,28.553,370726.99,1643803199999,10552078.64275,30832,194132.51,5527502.24116,0 +1643803200000,28.551,28.867,28.446,28.740,711120.14,1643806799999,20370803.68891,43487,348287.72,9979771.64926,0 +1643806800000,28.739,28.843,28.401,28.438,561712.00,1643810399999,16088191.35183,42254,241057.66,6906015.86627,0 +1643810400000,28.437,28.521,27.100,27.341,1665814.20,1643813999999,46342959.87921,96389,716863.90,19936615.79760,0 +1643814000000,27.346,27.529,27.100,27.228,1005671.79,1643817599999,27454605.22468,67547,481677.01,13158001.18725,0 +1643817600000,27.222,27.462,26.684,27.439,1353405.26,1643821199999,36622484.45976,83792,692900.50,18766304.83229,0 +1643821200000,27.442,27.636,27.291,27.545,576446.55,1643824799999,15833743.35919,44040,275700.60,7575776.19462,0 +1643824800000,27.543,27.589,27.339,27.517,355437.96,1643828399999,9766530.50136,33285,175651.73,4827656.88516,0 +1643828400000,27.514,27.758,27.468,27.582,460119.46,1643831999999,12710828.99514,36914,238655.53,6595328.59070,0 +1643832000000,27.585,27.624,27.163,27.440,526874.15,1643835599999,14440785.61432,37227,246339.89,6754495.42764,0 +1643835600000,27.452,27.510,26.075,26.489,1443597.06,1643839199999,38414979.84166,98010,663401.17,17647226.67074,0 +1643839200000,26.489,26.624,26.222,26.413,537370.25,1643842799999,14199328.34159,41096,278004.21,7349726.34246,0 +1643842800000,26.414,26.620,26.155,26.309,510507.26,1643846399999,13475568.07871,44175,246054.58,6497174.43097,0 +1643846400000,26.313,26.430,25.946,26.073,660816.80,1643849999999,17307871.84462,50721,316357.49,8291747.08907,0 +1643850000000,26.070,26.192,25.600,25.712,675515.18,1643853599999,17499569.36127,44570,299930.17,7772844.92210,0 +1643853600000,25.707,26.040,25.557,26.017,586637.51,1643857199999,15129346.83135,38313,311025.58,8025056.11323,0 +1643857200000,26.015,26.022,25.707,25.845,356315.57,1643860799999,9211659.91926,30869,172684.51,4463770.43762,0 +1643860800000,25.843,26.141,25.794,26.057,419972.31,1643864399999,10916543.74868,37033,254919.05,6627326.43761,0 +1643864400000,26.057,26.477,26.011,26.430,483737.96,1643867999999,12702279.60729,37858,264085.88,6937226.59212,0 +1643868000000,26.436,26.574,26.211,26.551,483466.47,1643871599999,12768032.39974,37636,227840.43,6021446.71949,0 +1643871600000,26.551,26.850,26.505,26.656,575153.91,1643875199999,15342917.12181,44135,286210.97,7637654.75731,0 +1643875200000,26.658,26.860,26.469,26.652,442804.38,1643878799999,11807093.69564,36750,207961.14,5548900.42711,0 +1643878800000,26.653,26.686,26.055,26.103,518635.63,1643882399999,13710092.07563,38058,216772.52,5733254.69985,0 +1643882400000,26.108,26.157,25.731,25.999,1036522.92,1643885999999,26904099.53115,57064,509975.62,13237545.18269,0 +1643886000000,25.999,26.548,25.898,26.467,703914.38,1643889599999,18481812.31147,43975,380640.28,9994568.86273,0 +1643889600000,26.470,26.662,26.020,26.616,899817.51,1643893199999,23686828.57800,53251,445830.23,11737227.38897,0 +1643893200000,26.619,26.815,26.325,26.581,813378.78,1643896799999,21630709.92232,51588,400379.80,10651239.85922,0 +1643896800000,26.579,26.962,26.457,26.828,984354.93,1643900399999,26277600.16850,57132,487448.51,13016763.50145,0 +1643900400000,26.831,28.854,26.779,28.713,4195099.59,1643903999999,117821216.22660,184236,2165223.87,60811026.92868,0 +1643904000000,28.709,28.775,28.065,28.065,2036942.68,1643907599999,57887305.45686,97230,965593.17,27446234.54777,0 +1643907600000,28.073,28.566,27.907,28.490,1494860.51,1643911199999,42285709.93606,75923,823685.10,23307226.00502,0 +1643911200000,28.490,28.839,28.270,28.750,1132431.72,1643914799999,32380276.13899,60790,586151.06,16763992.88791,0 +1643914800000,28.750,29.192,28.224,28.499,1804342.32,1643918399999,51640990.64092,83965,907295.28,25988679.57910,0 +1643918400000,28.496,28.971,28.334,28.970,1326020.52,1643921999999,37944346.16543,65204,687419.97,19681136.20905,0 +1643922000000,28.962,29.657,28.952,29.398,2535443.43,1643925599999,74328284.76368,124353,1310094.16,38414729.13897,0 +1643925600000,29.404,29.724,29.150,29.292,1171716.26,1643929199999,34497372.91942,65708,549563.82,16189219.56199,0 +1643929200000,29.291,29.690,29.060,29.680,1229459.58,1643932799999,36084704.67034,63751,649055.93,19062371.87787,0 +1643932800000,29.648,29.980,29.231,29.652,1427946.17,1643936399999,42258541.95774,73623,741777.82,21961544.11906,0 +1643936400000,29.647,29.658,29.188,29.211,943987.69,1643939999999,27724199.57754,45996,433317.84,12726761.34855,0 +1643940000000,29.209,29.532,29.133,29.317,818046.19,1643943599999,23996815.63439,43451,418658.96,12282893.22723,0 +1643943600000,29.316,29.317,29.028,29.202,593347.06,1643947199999,17309544.92419,39455,289213.51,8438544.33595,0 +1643947200000,29.200,29.291,28.810,28.938,821413.60,1643950799999,23892039.22835,45040,361292.37,10516304.28344,0 +1643950800000,28.944,29.440,28.850,29.139,1084960.95,1643954399999,31680355.55773,61098,560524.13,16366619.60867,0 +1643954400000,29.139,29.449,29.131,29.391,850747.08,1643957999999,24934236.82589,53271,462518.76,13557159.42966,0 +1643958000000,29.391,29.591,29.070,29.133,748426.25,1643961599999,21895186.05721,50772,371386.90,10866972.20963,0 +1643961600000,29.135,29.495,29.065,29.270,725368.02,1643965199999,21250161.73352,46701,370001.73,10838705.07595,0 +1643965200000,29.269,29.455,29.120,29.400,640744.88,1643968799999,18761064.13272,41362,342538.66,10028795.04840,0 +1643968800000,29.399,29.529,29.001,29.089,839832.06,1643972399999,24537404.20438,49267,401107.20,11722950.75332,0 +1643972400000,29.085,29.172,28.835,28.837,675807.47,1643975999999,19592412.94486,43233,317216.98,9198188.40563,0 +1643976000000,28.839,29.399,28.600,29.359,1289421.36,1643979599999,37323165.78071,65504,655982.56,18999622.88746,0 +1643979600000,29.362,29.415,28.514,28.594,1901078.44,1643983199999,55129021.56402,91047,912683.03,26478122.50255,0 +1643983200000,28.596,29.298,28.553,29.052,1782935.86,1643986799999,51692267.97941,86337,923936.13,26787263.59587,0 +1643986800000,29.053,30.918,29.026,30.338,4225934.61,1643990399999,127613286.99875,212308,2263699.00,68318352.30625,0 +1643990400000,30.339,31.200,30.266,30.988,2070504.05,1643993999999,63679217.60475,111384,1117896.86,34381510.25675,0 +1643994000000,30.991,31.069,30.713,30.881,1008338.71,1643997599999,31133564.26371,57466,469574.99,14502992.08404,0 +1643997600000,30.879,30.973,30.646,30.845,643644.47,1644001199999,19819417.65646,43339,324695.92,10000090.69697,0 +1644001200000,30.842,31.393,30.730,31.087,790390.22,1644004799999,24525966.64037,45286,446962.49,13872898.45465,0 +1644004800000,31.084,31.220,30.900,30.939,627904.97,1644008399999,19477760.85621,37299,276608.38,8581530.12116,0 +1644008400000,30.942,31.047,30.737,30.821,542322.72,1644011999999,16737135.72128,31177,255536.54,7887020.61466,0 +1644012000000,30.822,30.895,30.506,30.700,495650.80,1644015599999,15221744.77507,29635,224404.32,6895027.59456,0 +1644015600000,30.699,31.196,30.633,31.088,691385.70,1644019199999,21347009.09070,37904,375983.51,11608829.59153,0 +1644019200000,31.080,31.866,30.722,31.117,1433755.59,1644022799999,44925875.44648,80842,726258.41,22762317.57757,0 +1644022800000,31.114,31.122,30.711,30.831,577821.29,1644026399999,17832649.45598,32346,282204.86,8709460.43132,0 +1644026400000,30.830,31.450,30.829,31.275,624050.83,1644029999999,19483863.58780,45581,308608.75,9628270.89724,0 +1644030000000,31.274,31.560,31.261,31.416,443373.38,1644033599999,13916521.38053,33505,221602.84,6957361.75175,0 +1644033600000,31.416,32.076,31.380,31.803,932819.02,1644037199999,29634673.25007,59573,507206.32,16120255.69044,0 +1644037200000,31.804,32.150,31.617,31.882,512800.03,1644040799999,16348207.40392,34974,269187.57,8586580.67307,0 +1644040800000,31.881,32.266,31.556,31.609,861716.65,1644044399999,27515138.40509,53081,384743.83,12299101.10371,0 +1644044400000,31.605,31.644,31.130,31.187,665916.82,1644047999999,20858084.46488,35408,295861.12,9267374.07317,0 +1644048000000,31.187,31.632,31.181,31.407,604042.12,1644051599999,18969985.16717,39075,325397.81,10221600.56646,0 +1644051600000,31.400,31.580,30.974,31.424,545234.10,1644055199999,17074610.83396,33974,243832.49,7641731.14218,0 +1644055200000,31.426,31.522,31.198,31.314,378762.89,1644058799999,11872930.45375,25410,181387.17,5686105.65206,0 +1644058800000,31.312,31.430,31.152,31.273,357973.06,1644062399999,11201306.83437,26393,175670.41,5497243.85210,0 +1644062400000,31.273,31.453,31.099,31.274,411171.56,1644065999999,12865145.97972,26130,206845.41,6472599.74646,0 +1644066000000,31.279,31.415,31.022,31.223,511117.31,1644069599999,15945336.83693,29295,254472.93,7938655.31981,0 +1644069600000,31.223,31.373,30.887,31.096,636797.32,1644073199999,19790611.87977,38251,290311.01,9025278.99510,0 +1644073200000,31.092,31.385,30.737,31.275,743284.96,1644076799999,23157127.24660,51576,357929.39,11157794.89255,0 +1644076800000,31.275,31.371,30.210,30.327,963660.28,1644080399999,29670982.82983,49829,411696.93,12679510.72200,0 +1644080400000,30.326,30.873,29.921,30.664,1516080.09,1644083999999,46001745.76274,79518,772878.51,23445631.79401,0 +1644084000000,30.660,30.748,30.361,30.459,571408.40,1644087599999,17461687.65658,33574,280415.71,8572217.82122,0 +1644087600000,30.458,30.496,30.271,30.364,368272.69,1644091199999,11192491.09994,27441,191217.29,5812854.77903,0 +1644091200000,30.365,30.687,30.178,30.630,463938.75,1644094799999,14092725.74587,29108,251297.17,7637419.44251,0 +1644094800000,30.630,30.840,30.518,30.762,425822.57,1644098399999,13075668.66144,23803,206871.49,6354165.45304,0 +1644098400000,30.762,31.030,30.740,30.972,344996.68,1644101999999,10646207.12450,26698,183084.44,5652107.13634,0 +1644102000000,30.971,31.034,30.656,30.721,403619.01,1644105599999,12455113.65458,28134,178515.47,5510806.79319,0 +1644105600000,30.721,31.044,30.667,30.948,392507.09,1644109199999,12112158.73308,25695,197437.39,6092614.38097,0 +1644109200000,30.947,31.650,30.947,31.515,636940.15,1644112799999,19992138.88136,43135,351637.27,11032711.04695,0 +1644112800000,31.515,31.551,30.826,30.917,520744.98,1644116399999,16247135.35935,30167,225126.82,7024806.54298,0 +1644116400000,30.914,31.099,30.766,30.981,404727.49,1644119999999,12525734.01231,27728,217502.33,6730963.13678,0 +1644120000000,30.980,31.329,30.630,31.223,625865.52,1644123599999,19405983.02007,38249,317440.41,9846642.47006,0 +1644123600000,31.224,31.969,31.213,31.652,833736.70,1644127199999,26422782.08706,51378,409808.66,12979674.32980,0 +1644127200000,31.654,31.769,31.180,31.446,717974.09,1644130799999,22567681.02988,41456,347060.83,10912745.25594,0 +1644130800000,31.446,31.746,31.331,31.686,468821.83,1644134399999,14785066.81343,36555,248396.94,7835424.65954,0 +1644134400000,31.685,31.853,31.446,31.488,485859.08,1644137999999,15366508.36951,40618,211130.50,6680722.70304,0 +1644138000000,31.489,31.622,31.345,31.424,341251.47,1644141599999,10738280.61659,29905,176950.68,5568749.11512,0 +1644141600000,31.424,31.498,31.057,31.127,476595.46,1644145199999,14888748.40640,27180,217823.92,6804106.50921,0 +1644145200000,31.126,31.330,30.900,31.053,445020.09,1644148799999,13843305.58673,28717,201181.15,6262803.94347,0 +1644148800000,31.051,31.247,30.698,30.933,490234.18,1644152399999,15181298.98201,29963,213867.79,6624620.01680,0 +1644152400000,30.930,31.133,30.789,31.082,450866.91,1644155999999,13959252.78518,30905,227483.04,7046011.39766,0 +1644156000000,31.081,31.341,30.215,30.369,970258.41,1644159599999,29809731.69091,51621,434824.77,13372354.35623,0 +1644159600000,30.371,30.580,30.051,30.478,909849.06,1644163199999,27580578.95968,45299,466089.99,14132470.59397,0 +1644163200000,30.475,30.574,30.285,30.450,373959.51,1644166799999,11371925.55432,25360,191448.47,5822908.05550,0 +1644166800000,30.449,30.766,30.412,30.703,395337.42,1644170399999,12100290.18496,24735,220633.34,6754326.11480,0 +1644170400000,30.701,30.711,30.256,30.332,340925.65,1644173999999,10378177.00300,22603,163275.51,4971310.16145,0 +1644174000000,30.332,30.590,30.279,30.497,252539.24,1644177599999,7692819.65209,21289,136529.24,4158857.85699,0 +1644177600000,30.497,30.640,30.265,30.465,271468.29,1644181199999,8271944.47270,24953,144010.21,4388698.62190,0 +1644181200000,30.464,30.557,30.338,30.377,206908.89,1644184799999,6301011.76470,19853,102629.69,3125648.38340,0 +1644184800000,30.377,30.498,30.257,30.312,181754.40,1644188399999,5526700.31706,17505,83529.54,2539894.44114,0 +1644188400000,30.309,31.420,30.253,31.255,943473.14,1644191999999,29167764.91453,58935,501722.85,15500399.43808,0 +1644192000000,31.258,31.399,30.468,30.748,616033.30,1644195599999,18994074.55835,44047,299545.47,9232673.95717,0 +1644195600000,30.752,31.044,30.671,30.912,373839.93,1644199199999,11543938.23633,30201,173321.39,5352595.45622,0 +1644199200000,30.911,31.660,30.903,31.190,510803.21,1644202799999,15977723.60838,40656,264435.18,8272800.19299,0 +1644202800000,31.194,32.066,31.194,31.902,671631.00,1644206399999,21263253.33363,48917,362941.09,11494830.27561,0 +1644206400000,31.908,32.040,31.658,31.838,527091.76,1644209999999,16800606.83603,35003,243982.38,7780658.61026,0 +1644210000000,31.839,32.585,31.768,32.321,818058.42,1644213599999,26362940.84574,60411,436539.17,14067723.81312,0 +1644213600000,32.321,32.999,32.280,32.670,819268.96,1644217199999,26811286.77826,59934,418917.49,13711712.87534,0 +1644217200000,32.670,32.850,32.256,32.436,551798.49,1644220799999,17969611.05328,41367,227627.65,7418427.99713,0 +1644220800000,32.437,32.745,32.150,32.228,539120.52,1644224399999,17477727.83420,44686,246292.62,7989830.61659,0 +1644224400000,32.226,32.320,31.668,32.051,696523.37,1644227999999,22266665.78064,44245,341830.45,10931225.86621,0 +1644228000000,32.053,32.382,31.981,32.051,432420.17,1644231599999,13913029.56053,30076,198829.44,6398486.33654,0 +1644231600000,32.051,32.444,32.051,32.302,327955.96,1644235199999,10571340.28309,26653,167925.01,5413141.57293,0 +1644235200000,32.300,32.354,31.749,31.964,516620.83,1644238799999,16532622.44773,36045,227864.37,7294585.37040,0 +1644238800000,31.966,32.327,31.944,32.082,373106.49,1644242399999,11981786.08281,30648,190556.32,6120563.88672,0 +1644242400000,32.086,32.649,31.840,32.634,761602.11,1644245999999,24556098.50902,52946,379590.86,12243313.94258,0 +1644246000000,32.632,32.763,31.962,32.696,949998.27,1644249599999,30789903.49490,60967,470673.04,15267587.85139,0 +1644249600000,32.702,32.896,32.150,32.437,745422.13,1644253199999,24268945.07445,55791,343921.77,11200399.15105,0 +1644253200000,32.437,33.191,32.295,32.798,873548.71,1644256799999,28670905.74059,65136,444507.07,14592883.18751,0 +1644256800000,32.795,32.864,31.801,32.100,885902.90,1644260399999,28575144.80103,58104,398470.46,12853993.18960,0 +1644260400000,32.100,32.342,31.966,32.017,572137.68,1644263999999,18403806.61345,37194,290192.51,9336730.87005,0 +1644264000000,32.017,32.149,31.357,31.636,679226.74,1644267599999,21620045.97072,53290,287115.65,9148445.78376,0 +1644267600000,31.645,31.720,31.200,31.600,544977.52,1644271199999,17145079.92091,44284,239705.66,7545434.64637,0 +1644271200000,31.600,32.105,31.513,31.934,462276.06,1644274799999,14738323.27721,34808,228756.08,7290410.29819,0 +1644274800000,31.933,31.975,31.526,31.619,453281.45,1644278399999,14388455.83970,32336,209936.97,6665400.34186,0 +1644278400000,31.620,31.807,30.916,31.331,805687.26,1644281999999,25232808.97967,51585,353972.88,11092298.66212,0 +1644282000000,31.327,32.039,31.205,32.009,527014.92,1644285599999,16690620.86744,35908,299778.82,9497880.93507,0 +1644285600000,32.002,32.190,31.712,31.817,469385.85,1644289199999,14983263.47022,38314,223160.91,7125892.36528,0 +1644289200000,31.818,32.059,31.760,32.008,377513.47,1644292799999,12045193.27216,32808,195853.00,6250603.47019,0 +1644292800000,32.012,32.299,31.834,32.052,527876.39,1644296399999,16925481.24079,36448,259482.44,8322439.75390,0 +1644296400000,32.048,32.347,31.952,32.318,545592.28,1644299999999,17547519.80210,35552,261005.10,8395924.76096,0 +1644300000000,32.318,32.640,31.400,31.913,1012539.94,1644303599999,32452920.49615,64715,452951.00,14526668.68144,0 +1644303600000,31.913,32.200,31.425,31.876,562073.16,1644307199999,17899236.55541,38210,270081.41,8599014.04527,0 +1644307200000,31.875,32.035,30.890,30.910,1004621.14,1644310799999,31378260.35354,67386,451546.63,14107649.92560,0 +1644310800000,30.911,31.121,30.356,30.642,1062244.49,1644314399999,32582473.14729,69999,508021.59,15586565.95620,0 +1644314400000,30.645,30.790,30.284,30.664,587304.53,1644317999999,17942831.54992,44367,274272.62,8384498.94951,0 +1644318000000,30.662,30.890,30.575,30.819,396291.05,1644321599999,12189202.71060,33207,210416.13,6474011.46163,0 +1644321600000,30.821,30.821,30.110,30.494,935804.90,1644325199999,28425846.67685,55280,431619.99,13109689.62161,0 +1644325200000,30.494,30.700,30.123,30.640,540062.30,1644328799999,16425949.09042,37902,279307.92,8499006.08672,0 +1644328800000,30.649,30.749,30.324,30.493,511647.98,1644332399999,15645235.67370,41425,240953.61,7370460.42370,0 +1644332400000,30.494,30.503,29.897,30.314,939863.83,1644335999999,28390814.17235,60552,451679.97,13651365.75846,0 +1644336000000,30.315,30.520,29.921,30.096,628253.38,1644339599999,18988446.06292,45932,312333.91,9442997.73470,0 +1644339600000,30.094,30.304,29.714,30.067,818376.89,1644343199999,24520655.09244,54306,383890.43,11509052.46954,0 +1644343200000,30.067,30.349,29.952,30.080,389243.69,1644346799999,11746620.44366,31356,188756.26,5698145.10852,0 +1644346800000,30.077,30.183,29.757,29.920,493100.48,1644350399999,14766798.35989,29920,230272.71,6897339.44932,0 +1644350400000,29.927,30.540,29.801,30.515,707380.77,1644353999999,21420534.22730,40387,363861.67,11020415.15712,0 +1644354000000,30.518,30.625,30.250,30.461,523173.58,1644357599999,15938241.90899,33290,248255.86,7564855.57035,0 +1644357600000,30.461,30.546,30.111,30.442,305941.92,1644361199999,9271888.74621,27442,138161.14,4187897.66162,0 +1644361200000,30.443,30.595,30.340,30.370,327025.35,1644364799999,9967112.60100,27209,133340.83,4064942.26464,0 +1644364800000,30.372,30.651,30.130,30.468,468329.75,1644368399999,14244841.83192,34956,222365.16,6765669.63548,0 +1644368400000,30.465,30.593,30.008,30.058,329542.07,1644371999999,10001581.34565,27118,154536.31,4692978.55304,0 +1644372000000,30.061,30.175,29.500,29.822,652364.13,1644375599999,19451411.89650,40592,293913.58,8765672.20949,0 +1644375600000,29.824,29.978,29.619,29.802,273144.41,1644379199999,8141972.80517,26609,134270.56,4002958.39835,0 +1644379200000,29.801,30.155,29.733,29.963,474960.34,1644382799999,14217626.16303,30216,275907.88,8263023.21305,0 +1644382800000,29.960,30.100,29.571,30.019,354582.81,1644386399999,10592667.02324,32739,171738.36,5132147.28270,0 +1644386400000,30.017,30.255,29.928,30.204,258337.75,1644389999999,7784724.35090,21866,129864.46,3913779.69314,0 +1644390000000,30.205,30.413,29.948,30.329,308840.55,1644393599999,9312715.99361,29023,155660.17,4694786.32224,0 +1644393600000,30.334,30.388,29.864,30.062,481076.83,1644397199999,14481170.91827,37761,226601.65,6820608.09332,0 +1644397200000,30.063,30.589,30.060,30.300,498042.21,1644400799999,15112166.07489,39079,285398.78,8658795.50540,0 +1644400800000,30.301,31.170,30.290,31.067,908879.63,1644404399999,28015943.58603,51494,477645.62,14716799.40781,0 +1644404400000,31.066,31.168,30.862,31.050,486451.56,1644407999999,15086778.73977,35101,230130.49,7138173.60464,0 +1644408000000,31.046,31.382,30.913,31.115,618391.69,1644411599999,19260031.09171,41406,316114.35,9847834.63916,0 +1644411600000,31.115,31.457,30.977,31.095,547542.04,1644415199999,17121297.79843,39389,249326.62,7800175.97289,0 +1644415200000,31.095,31.378,30.888,31.230,459375.06,1644418799999,14331502.27280,32429,215117.13,6713955.66691,0 +1644418800000,31.227,31.350,31.014,31.069,412227.79,1644422399999,12833523.12998,30070,181772.34,5660308.64908,0 +1644422400000,31.069,31.347,30.917,31.285,328967.23,1644425999999,10248348.72764,28243,174778.75,5447767.18468,0 +1644426000000,31.285,31.366,30.737,30.890,521925.29,1644429599999,16163450.22677,37718,210548.56,6521140.62124,0 +1644429600000,30.889,31.014,30.763,30.979,257089.75,1644433199999,7941028.64288,21270,116140.82,3588402.22488,0 +1644433200000,30.988,31.085,30.779,30.949,441291.70,1644436799999,13659528.55931,30850,210431.13,6514123.55032,0 +1644436800000,30.951,31.133,30.841,31.046,283060.39,1644440399999,8770705.04438,27827,150013.80,4648692.52323,0 +1644440400000,31.046,31.062,30.700,30.790,327967.79,1644443999999,10127763.37210,26181,131469.87,4061365.46985,0 +1644444000000,30.792,31.040,30.727,30.999,203156.93,1644447599999,6272172.44347,22668,98253.31,3034081.52017,0 +1644447600000,30.999,31.000,30.759,30.904,197645.96,1644451199999,6102310.31690,19623,89309.87,2757438.28286,0 +1644451200000,30.904,30.929,30.374,30.413,411199.83,1644454799999,12567009.03743,35181,163028.53,4981681.32216,0 +1644454800000,30.419,30.525,30.158,30.379,314314.76,1644458399999,9533212.02168,23883,135794.66,4119793.07982,0 +1644458400000,30.375,30.520,30.088,30.119,377384.19,1644461999999,11446087.18693,30411,177583.75,5386736.03627,0 +1644462000000,30.119,30.314,30.026,30.235,354956.31,1644465599999,10708621.65182,35090,159000.34,4798057.28382,0 +1644465600000,30.234,30.340,30.082,30.235,258546.45,1644469199999,7808815.80048,27121,117602.43,3552176.25901,0 +1644469200000,30.242,30.248,30.080,30.147,220675.06,1644472799999,6654400.29987,25445,107140.49,3231055.44187,0 +1644472800000,30.148,30.349,30.100,30.205,289359.60,1644476399999,8745224.67176,21031,160216.04,4842717.65152,0 +1644476400000,30.204,30.451,30.175,30.444,220661.97,1644479999999,6694187.08828,22211,116095.74,3522388.65726,0 +1644480000000,30.443,30.473,30.240,30.284,237226.48,1644483599999,7203570.73128,23182,101873.40,3094697.38763,0 +1644483600000,30.291,30.540,30.153,30.500,305661.85,1644487199999,9265072.85716,29407,154197.36,4676418.12343,0 +1644487200000,30.497,30.739,30.402,30.640,389791.87,1644490799999,11922367.59996,28229,177160.30,5419504.74559,0 +1644490800000,30.639,30.837,30.452,30.591,507537.63,1644494399999,15562773.98353,39107,233291.13,7156215.54789,0 +1644494400000,30.590,30.711,30.240,30.445,420329.46,1644497999999,12811494.24096,34234,201317.48,6136599.85698,0 +1644498000000,30.448,30.708,29.070,29.129,1529537.63,1644501599999,45311751.58255,92419,674508.89,19965644.26403,0 +1644501600000,29.139,29.680,28.660,29.678,1404391.52,1644505199999,40871332.30275,90603,694119.09,20222905.45606,0 +1644505200000,29.674,30.688,29.532,30.421,1617397.30,1644508799999,48722866.14211,96116,768747.46,23162629.05278,0 +1644508800000,30.422,30.435,29.905,30.335,745666.89,1644512399999,22478232.02235,49613,361459.90,10898323.78711,0 +1644512400000,30.338,31.288,30.297,30.821,1093187.61,1644515999999,33618351.20687,67860,547429.39,16835468.80759,0 +1644516000000,30.821,30.862,30.072,30.262,694699.64,1644519599999,21101497.42553,47703,333894.84,10138836.63414,0 +1644519600000,30.260,30.268,29.235,29.266,757769.22,1644523199999,22493487.99795,49873,317172.96,9417675.55133,0 +1644523200000,29.266,29.750,29.052,29.590,765375.69,1644526799999,22461660.23348,53212,415986.49,12218707.57893,0 +1644526800000,29.591,29.678,29.257,29.417,467638.72,1644530399999,13763277.54898,35499,223342.99,6577094.20042,0 +1644530400000,29.419,29.620,29.229,29.534,191480.18,1644533999999,5642232.40700,23382,98359.59,2899612.62100,0 +1644534000000,29.531,29.580,28.860,29.065,429215.41,1644537599999,12527287.33608,37854,199994.74,5840042.32845,0 +1644537600000,29.064,29.100,28.064,28.406,844140.35,1644541199999,24092673.51428,62437,356279.30,10174017.78455,0 +1644541200000,28.406,28.795,28.277,28.502,527073.16,1644544799999,15046532.44304,40866,256059.85,7312775.74726,0 +1644544800000,28.509,28.696,28.267,28.624,261988.41,1644548399999,7460512.38968,25595,135952.52,3872987.45937,0 +1644548400000,28.626,28.848,28.563,28.721,266730.66,1644551999999,7662622.93348,25208,139368.52,4004171.03640,0 +1644552000000,28.721,28.953,28.635,28.870,352067.19,1644555599999,10140412.63038,30213,185254.44,5337633.38685,0 +1644555600000,28.868,28.868,28.635,28.646,273767.10,1644559199999,7871438.63254,28405,135519.90,3897290.98177,0 +1644559200000,28.650,29.120,28.637,28.976,376080.21,1644562799999,10874614.98164,31558,225941.83,6533837.94162,0 +1644562800000,28.977,29.140,28.951,29.122,247213.76,1644566399999,7178329.60930,21675,132588.39,3850558.89758,0 +1644566400000,29.124,29.215,28.604,28.628,366991.54,1644569999999,10630551.64114,27547,157052.46,4553976.48664,0 +1644570000000,28.631,28.977,28.542,28.968,468056.72,1644573599999,13479983.54079,38042,224754.94,6476174.70275,0 +1644573600000,28.969,29.036,28.817,28.876,193235.16,1644577199999,5594178.18410,23479,84351.90,2442418.31849,0 +1644577200000,28.880,28.933,28.680,28.742,214645.08,1644580799999,6185116.78844,23884,96497.18,2781469.65507,0 +1644580800000,28.742,29.030,28.660,28.901,279700.39,1644584399999,8076185.43862,22106,135455.70,3911427.97915,0 +1644584400000,28.907,29.271,28.860,29.229,345690.27,1644587999999,10068365.98163,32387,181974.33,5301050.91464,0 +1644588000000,29.230,29.339,28.897,29.022,523872.31,1644591599999,15253581.92683,38250,244243.33,7113125.51170,0 +1644591600000,29.023,29.169,28.900,29.092,238601.03,1644595199999,6934306.05037,22028,119287.53,3467745.92387,0 +1644595200000,29.091,29.194,28.735,28.952,382559.73,1644598799999,11078456.24234,36478,170500.32,4938166.33285,0 +1644598800000,28.946,29.059,28.596,28.649,252226.57,1644602399999,7268897.85998,20413,109887.31,3168032.45663,0 +1644602400000,28.643,28.920,28.131,28.157,637470.43,1644605999999,18165886.04441,46278,293103.40,8354152.17478,0 +1644606000000,28.162,28.251,27.613,27.679,901841.90,1644609599999,25108789.96269,61708,423888.07,11800696.83355,0 +1644609600000,27.670,27.818,27.058,27.336,812381.73,1644613199999,22234216.55067,57023,393235.18,10764358.08852,0 +1644613200000,27.341,27.603,27.281,27.534,278076.82,1644616799999,7635629.80205,24236,140091.76,3846927.32352,0 +1644616800000,27.534,27.635,26.431,26.447,575249.73,1644620399999,15504552.64361,43310,224860.05,6071303.79638,0 +1644620400000,26.447,26.691,26.166,26.549,606790.82,1644623999999,16055990.79311,43301,296859.52,7858747.44823,0 +1644624000000,26.553,26.568,26.120,26.221,448842.87,1644627599999,11786079.23280,37370,215484.82,5658069.51703,0 +1644627600000,26.227,26.446,26.133,26.428,298178.74,1644631199999,7842799.02972,27974,171790.82,4518268.37797,0 +1644631200000,26.428,26.622,26.317,26.613,279529.80,1644634799999,7398300.15915,22931,159207.23,4213959.67219,0 +1644634800000,26.613,26.676,26.234,26.449,291773.32,1644638399999,7719821.09597,29279,135971.43,3598680.77205,0 +1644638400000,26.449,26.932,26.427,26.723,318040.82,1644641999999,8501417.84248,30940,180454.20,4823517.23682,0 +1644642000000,26.723,26.789,26.463,26.539,225450.59,1644645599999,5995699.05376,25184,100213.65,2664903.99255,0 +1644645600000,26.539,26.732,25.938,26.564,591772.90,1644649199999,15578721.40941,42423,269848.46,7105938.79232,0 +1644649200000,26.566,27.780,26.550,27.529,1313707.05,1644652799999,35877043.98333,68348,693250.30,18937187.48564,0 +1644652800000,27.529,28.092,27.522,27.771,1083260.69,1644656399999,30176638.14859,52909,528920.50,14736191.58064,0 +1644656400000,27.769,27.823,27.535,27.661,576213.45,1644659999999,15947378.91192,31714,270352.16,7483458.20509,0 +1644660000000,27.662,27.875,27.438,27.673,492891.85,1644663599999,13633144.11322,33509,226176.27,6258522.13684,0 +1644663600000,27.673,28.173,27.082,27.876,931251.26,1644667199999,25772177.57997,55784,448646.53,12421592.84911,0 +1644667200000,27.878,27.937,27.401,27.617,452435.94,1644670799999,12508854.09254,29240,218576.60,6043787.61717,0 +1644670800000,27.618,27.800,27.302,27.318,456910.94,1644674399999,12585280.89135,29857,211535.32,5827838.21586,0 +1644674400000,27.321,27.668,27.054,27.558,824906.04,1644677999999,22569863.26574,47942,394954.81,10806539.76654,0 +1644678000000,27.558,27.639,27.161,27.392,510472.87,1644681599999,13983477.81372,35768,241642.36,6619943.86169,0 +1644681600000,27.392,28.080,27.262,27.925,903094.06,1644685199999,25120802.90157,53378,454271.36,12637252.21218,0 +1644685200000,27.924,27.943,27.668,27.819,371511.14,1644688799999,10323190.19605,30476,180063.99,5003451.32124,0 +1644688800000,27.820,28.336,27.619,27.731,818313.68,1644692399999,22894566.01990,50228,384278.13,10756561.72043,0 +1644692400000,27.730,27.811,27.325,27.426,379963.36,1644695999999,10449099.30993,27920,178389.63,4906250.55123,0 +1644696000000,27.429,27.725,27.279,27.599,305939.50,1644699599999,8424698.85191,26854,145894.45,4017402.06885,0 +1644699600000,27.597,27.597,26.598,26.770,742479.50,1644703199999,20020501.89052,52069,324218.05,8740180.20589,0 +1644703200000,26.770,27.232,26.716,26.994,398024.04,1644706799999,10760609.62728,32892,174355.78,4712880.78187,0 +1644706800000,26.995,27.111,26.761,27.031,325195.69,1644710399999,8761819.36310,28228,162323.11,4374750.69010,0 +1644710400000,27.035,27.482,26.900,27.298,474101.71,1644713999999,12885702.40729,34780,248011.50,6741218.60305,0 +1644714000000,27.296,27.315,26.838,26.892,253468.43,1644717599999,6870580.74472,24705,112675.37,3055016.86584,0 +1644717600000,26.893,27.256,26.837,27.125,353372.71,1644721199999,9556804.76804,29886,181339.43,4904350.88910,0 +1644721200000,27.125,27.142,26.912,27.032,189921.08,1644724799999,5134264.32741,21610,89104.53,2408736.59417,0 +1644724800000,27.033,27.133,26.785,26.889,278705.56,1644728399999,7511890.63621,23546,118206.78,3185892.76845,0 +1644728400000,26.889,27.132,26.820,27.073,214022.82,1644731999999,5775012.12858,21333,120802.27,3260418.62925,0 +1644732000000,27.073,27.232,26.936,27.214,190108.37,1644735599999,5150509.18392,18044,95102.76,2577036.71312,0 +1644735600000,27.214,27.214,27.004,27.140,166017.23,1644739199999,4499617.16778,18856,81817.69,2217499.83272,0 +1644739200000,27.141,27.261,27.096,27.251,178645.80,1644742799999,4858174.46760,18743,93661.94,2547368.58622,0 +1644742800000,27.251,27.252,27.029,27.084,152680.13,1644746399999,4140771.34316,17063,73079.36,1981856.91653,0 +1644746400000,27.084,27.300,27.020,27.240,237899.92,1644749999999,6466206.78736,20012,118639.96,3224733.45762,0 +1644750000000,27.239,27.292,27.140,27.234,182258.38,1644753599999,4963497.90272,19558,89908.52,2448624.15943,0 +1644753600000,27.233,27.620,27.154,27.353,372989.11,1644757199999,10231669.42584,27416,196215.45,5381638.00827,0 +1644757200000,27.352,27.483,27.273,27.343,210765.08,1644760799999,5769796.65374,21408,100377.09,2748256.10306,0 +1644760800000,27.342,27.421,27.000,27.100,409708.08,1644764399999,11137172.28315,27819,178461.85,4851116.58788,0 +1644764400000,27.103,27.189,26.950,26.961,298289.35,1644767999999,8078227.69235,23443,136952.07,3709685.33203,0 +1644768000000,26.963,26.994,26.650,26.910,470714.98,1644771599999,12619798.01279,34241,244066.00,6543618.25625,0 +1644771600000,26.914,26.916,26.471,26.585,383402.27,1644775199999,10213737.45393,25656,171268.88,4561389.63373,0 +1644775200000,26.576,26.740,26.141,26.205,522338.45,1644778799999,13776403.79571,33813,244224.12,6442078.83245,0 +1644778800000,26.204,26.397,25.869,26.092,476537.27,1644782399999,12443234.08103,38608,210561.72,5499530.14265,0 +1644782400000,26.091,26.440,25.951,26.386,392694.05,1644785999999,10317841.67823,28522,190116.99,4993843.48194,0 +1644786000000,26.388,26.510,26.259,26.319,216354.21,1644789599999,5706948.98850,24432,107885.42,2846268.42594,0 +1644789600000,26.320,26.593,26.310,26.509,232983.54,1644793199999,6170140.33278,22152,128197.46,3393927.69609,0 +1644793200000,26.507,26.562,26.145,26.152,383477.89,1644796799999,10099541.14114,26123,158037.78,4163299.21362,0 +1644796800000,26.155,26.406,25.976,26.338,403965.49,1644800399999,10574717.79220,33568,208761.40,5466052.04107,0 +1644800400000,26.340,26.399,25.637,25.775,651758.06,1644803999999,16891866.13194,42421,288707.37,7485837.13324,0 +1644804000000,25.771,25.980,25.309,25.510,713060.34,1644807599999,18283984.00933,40639,309534.74,7940765.00627,0 +1644807600000,25.510,25.879,25.401,25.845,388812.50,1644811199999,9996213.46831,28481,227825.54,5857567.04493,0 +1644811200000,25.844,25.942,25.759,25.941,214536.41,1644814799999,5544082.99400,20729,116131.27,3001215.97652,0 +1644814800000,25.941,26.045,25.680,25.700,243321.72,1644818399999,6289113.94212,22917,123582.58,3195582.06314,0 +1644818400000,25.700,26.098,25.565,26.079,332372.18,1644821999999,8585859.09522,24993,180165.75,4658204.91809,0 +1644822000000,26.086,26.191,25.941,26.154,307842.43,1644825599999,8024374.43160,20379,147566.91,3847481.01686,0 +1644825600000,26.153,26.336,25.975,25.997,415082.38,1644829199999,10856446.92546,28759,183943.55,4811991.27656,0 +1644829200000,25.989,26.208,25.968,26.079,278969.52,1644832799999,7271126.29632,20751,141780.42,3695763.89515,0 +1644832800000,26.085,26.204,25.863,26.117,308664.21,1644836399999,8039916.08400,22229,144621.55,3768700.07915,0 +1644836400000,26.118,26.220,26.017,26.049,222983.48,1644839999999,5827783.93466,18806,111488.96,2914018.12429,0 +1644840000000,26.054,26.294,25.744,26.291,588817.39,1644843599999,15313985.24852,36871,280539.33,7298548.57019,0 +1644843600000,26.291,26.632,26.290,26.529,611395.17,1644847199999,16189751.70440,38103,301763.67,7991899.17243,0 +1644847200000,26.529,26.886,26.525,26.663,664172.38,1644850799999,17735206.19098,40492,313711.56,8378193.01184,0 +1644850800000,26.666,26.848,26.516,26.683,438104.43,1644854399999,11674574.38629,29231,221153.50,5893886.41988,0 +1644854400000,26.686,27.250,26.658,26.854,711261.36,1644857999999,19210748.52281,42722,375569.64,10147863.21183,0 +1644858000000,26.857,27.175,26.831,27.160,331486.29,1644861599999,8943950.25093,25615,165667.78,4471556.75813,0 +1644861600000,27.161,27.286,26.600,26.682,697154.46,1644865199999,18807115.90045,43461,285359.11,7705202.32904,0 +1644865200000,26.684,26.772,25.970,26.270,998060.75,1644868799999,26202289.57495,56592,501319.67,13158817.69703,0 +1644868800000,26.270,27.427,26.247,27.009,1244350.41,1644872399999,33529979.93866,69679,632253.64,17032469.94122,0 +1644872400000,27.010,27.079,26.552,26.850,719776.79,1644875999999,19286368.92514,45330,348036.61,9326139.05658,0 +1644876000000,26.849,27.240,26.849,27.095,475883.26,1644879599999,12891777.50281,31921,237907.43,6444209.74038,0 +1644879600000,27.096,27.346,27.030,27.128,380274.25,1644883199999,10336000.89401,25847,183957.61,5000290.11841,0 +1644883200000,27.129,27.740,27.122,27.586,849610.04,1644886799999,23397831.43482,50501,471306.16,12976756.92566,0 +1644886800000,27.588,28.263,27.448,28.245,888833.96,1644890399999,24851801.19447,55197,486517.23,13602940.24592,0 +1644890400000,28.243,28.500,28.069,28.312,645632.22,1644893999999,18248091.78041,42729,310245.55,8772822.30197,0 +1644894000000,28.312,28.355,28.016,28.107,330137.83,1644897599999,9304649.06509,27354,136792.71,3857338.30677,0 +1644897600000,28.107,28.181,27.810,27.955,441496.49,1644901199999,12363868.24978,31817,207855.31,5823001.05270,0 +1644901200000,27.959,28.276,27.824,28.146,470460.75,1644904799999,13215447.07340,30836,248938.94,6994758.65222,0 +1644904800000,28.141,28.194,27.970,28.014,288205.69,1644908399999,8087833.82142,25501,134897.38,3786334.60039,0 +1644908400000,28.015,28.179,27.779,28.046,443328.42,1644911999999,12417873.04766,30527,211867.53,5937687.74391,0 +1644912000000,28.046,28.450,27.881,28.396,777744.53,1644915599999,21951026.46962,40531,394443.88,11134958.17575,0 +1644915600000,28.394,28.572,28.164,28.421,536346.58,1644919199999,15219719.46763,35967,275741.68,7827270.02895,0 +1644919200000,28.422,28.758,28.318,28.607,540470.08,1644922799999,15443854.01066,37847,274140.65,7833606.71547,0 +1644922800000,28.598,28.667,28.326,28.400,433449.04,1644926399999,12339475.72096,26961,191686.26,5457450.41531,0 +1644926400000,28.400,28.889,28.370,28.649,622144.71,1644929999999,17796119.30814,36662,310178.95,8875318.86771,0 +1644930000000,28.650,28.666,28.247,28.377,445780.65,1644933599999,12688023.56075,29331,194944.81,5549351.87585,0 +1644933600000,28.380,28.547,28.228,28.271,498133.01,1644937199999,14144548.08926,26175,217369.72,6173623.55886,0 +1644937200000,28.273,28.525,28.024,28.470,486239.75,1644940799999,13754422.22133,34033,231294.82,6546905.18704,0 +1644940800000,28.476,28.507,28.223,28.322,229777.26,1644944399999,6507264.14825,25682,109055.32,3088352.91182,0 +1644944400000,28.326,28.446,28.123,28.298,324991.66,1644947999999,9189931.02157,24019,159137.97,4501222.61260,0 +1644948000000,28.299,28.750,28.263,28.574,487567.69,1644951599999,13922854.97616,26552,265545.62,7583892.57726,0 +1644951600000,28.579,29.000,28.471,28.647,615142.87,1644955199999,17677246.90176,33332,328244.38,9437735.08407,0 +1644955200000,28.644,28.749,28.457,28.560,314264.48,1644958799999,8988740.20347,19299,154263.52,4413320.85252,0 +1644958800000,28.560,28.625,28.397,28.475,214456.61,1644962399999,6114322.25932,14917,105162.17,2998470.21697,0 +1644962400000,28.475,28.780,28.456,28.538,261578.88,1644965999999,7483491.27295,17326,139926.27,4003846.12951,0 +1644966000000,28.540,29.245,28.484,28.967,577245.61,1644969599999,16677515.93271,37729,304558.50,8801459.68696,0 +1644969600000,28.965,29.229,28.722,28.855,355623.90,1644973199999,10273584.80586,27840,175219.22,5063095.86384,0 +1644973200000,28.859,28.943,28.497,28.540,360468.96,1644976799999,10349796.72000,25165,152948.29,4390594.87714,0 +1644976800000,28.545,28.584,28.348,28.576,200387.69,1644980399999,5705775.81046,16457,98522.02,2806106.34898,0 +1644980400000,28.572,28.781,28.410,28.434,221305.88,1644983999999,6324385.76994,16465,101761.03,2909238.97140,0 +1644984000000,28.442,28.620,28.150,28.443,366022.74,1644987599999,10373845.63196,24530,167979.95,4762597.70672,0 +1644987600000,28.442,28.527,28.202,28.387,309901.87,1644991199999,8799230.98417,19919,144833.84,4112972.32253,0 +1644991200000,28.386,28.648,28.324,28.546,273702.67,1644994799999,7805092.62150,17399,137998.21,3934836.41030,0 +1644994800000,28.548,28.776,28.469,28.686,253440.56,1644998399999,7251824.20564,18522,132825.75,3801406.75080,0 +1644998400000,28.689,28.978,28.687,28.784,313981.48,1645001999999,9058966.67635,22399,148295.57,4278485.87099,0 +1645002000000,28.784,28.916,28.374,28.419,351467.87,1645005599999,10069471.68966,23696,163789.98,4694050.13342,0 +1645005600000,28.419,28.618,28.250,28.385,390951.51,1645009199999,11105442.44023,24931,173838.15,4940968.28356,0 +1645009200000,28.383,28.541,28.351,28.421,210005.41,1645012799999,5975000.56554,16963,103992.94,2959031.11900,0 +1645012800000,28.411,28.580,28.220,28.341,289984.11,1645016399999,8228902.33541,19361,127682.95,3624610.98810,0 +1645016400000,28.341,28.399,27.700,27.863,754208.19,1645019999999,21118083.42014,43375,341595.48,9563963.00109,0 +1645020000000,27.852,28.030,27.572,27.718,591464.61,1645023599999,16438201.26962,33157,267285.59,7433164.23826,0 +1645023600000,27.718,27.920,27.649,27.805,294954.43,1645027199999,8202234.79788,21178,139517.45,3880321.17165,0 +1645027200000,27.806,28.180,27.593,28.045,385941.25,1645030799999,10756333.08625,25681,194698.22,5429652.37243,0 +1645030800000,28.043,28.173,27.922,28.007,281656.15,1645034399999,7896889.33955,19725,133471.71,3742397.17837,0 +1645034400000,28.006,28.171,27.901,28.121,290254.80,1645037999999,8133559.25991,16139,154801.80,4338166.39161,0 +1645038000000,28.127,28.635,27.921,28.635,764277.32,1645041599999,21690531.26080,41470,378494.51,10742473.95740,0 +1645041600000,28.636,28.823,28.460,28.515,518872.97,1645045199999,14868831.28485,32770,275020.07,7883002.72335,0 +1645045200000,28.515,28.620,28.316,28.533,302844.12,1645048799999,8631002.25674,21522,165790.19,4725303.93045,0 +1645048800000,28.534,28.848,28.438,28.706,258694.11,1645052399999,7423204.95545,20896,158788.49,4555714.68909,0 +1645052400000,28.706,28.908,28.398,28.485,364196.71,1645055999999,10445078.35166,20494,184939.12,5306859.76444,0 +1645056000000,28.484,28.837,28.365,28.782,369059.30,1645059599999,10539987.01948,22135,194469.02,5552476.37865,0 +1645059600000,28.780,28.913,28.579,28.612,387097.83,1645063199999,11136385.03874,21647,206880.26,5953332.81673,0 +1645063200000,28.610,29.038,28.471,29.030,369176.61,1645066799999,10599279.48367,24477,199122.87,5718200.94362,0 +1645066800000,29.032,29.550,28.976,29.021,1210206.34,1645070399999,35492199.41751,62940,586762.83,17208608.69556,0 +1645070400000,29.022,30.488,28.676,30.219,2858338.51,1645073999999,85361159.88200,135507,1458424.14,43546302.33098,0 +1645074000000,30.220,30.845,30.012,30.195,1852310.77,1645077599999,56343781.07572,85805,931233.74,28333287.97405,0 +1645077600000,30.192,30.258,29.870,30.030,1000527.39,1645081199999,30098037.48327,49360,498632.52,15005620.10989,0 +1645081200000,30.028,30.550,29.972,30.547,939206.34,1645084799999,28399281.78147,45464,538266.62,16278280.71510,0 +1645084800000,30.546,30.613,29.900,30.126,1520859.00,1645088399999,45957893.13005,66432,717007.64,21670088.46821,0 +1645088400000,30.130,30.290,29.665,30.074,1205933.07,1645091999999,36240654.13449,58714,598360.32,17991634.95505,0 +1645092000000,30.074,30.266,29.828,29.940,755577.88,1645095599999,22680848.11511,39033,391414.79,11752398.38646,0 +1645095600000,29.940,30.211,29.756,29.832,804070.29,1645099199999,24110111.14445,39685,363963.95,10917721.32510,0 +1645099200000,29.834,29.964,29.360,29.515,1121290.24,1645102799999,33284233.56365,51568,499978.47,14846662.22123,0 +1645102800000,29.515,29.863,29.100,29.808,1991094.50,1645106399999,58530107.53885,76197,1018063.42,29943449.97565,0 +1645106400000,29.810,30.080,29.097,29.305,2496930.10,1645109999999,73955407.83821,97429,1225192.40,36299189.11109,0 +1645110000000,29.307,29.636,29.209,29.495,1717609.22,1645113599999,50560763.12597,66098,915042.07,26942693.70771,0 +1645113600000,29.495,29.920,29.358,29.672,1608761.67,1645117199999,47737726.57152,66574,850347.94,25239819.81574,0 +1645117200000,29.673,29.788,28.837,28.897,1265725.69,1645120799999,37055676.14558,55921,558999.54,16381585.60774,0 +1645120800000,28.891,29.372,28.313,29.349,2572686.61,1645124399999,73951652.55938,99455,1277491.99,36742571.11532,0 +1645124400000,29.345,29.350,28.500,28.694,1390867.74,1645127999999,40113434.42022,61159,650796.84,18768657.17319,0 +1645128000000,28.693,28.694,27.681,27.799,1933711.97,1645131599999,54177981.98761,82271,911363.35,25527999.12501,0 +1645131600000,27.799,28.589,27.474,28.416,1795081.68,1645135199999,50192298.18475,75029,911522.09,25506855.88210,0 +1645135200000,28.416,28.632,28.050,28.405,1049412.69,1645138799999,29723688.30411,49907,488416.17,13834346.17582,0 +1645138800000,28.403,28.437,27.809,28.050,728055.18,1645142399999,20468251.49697,37077,356062.92,10009311.61996,0 +1645142400000,28.051,28.279,27.646,28.198,923559.49,1645145999999,25843470.51313,48518,458429.07,12835242.11705,0 +1645146000000,28.198,28.574,28.029,28.321,714501.80,1645149599999,20225223.99581,38077,377557.35,10687064.92107,0 +1645149600000,28.322,28.516,28.224,28.354,494376.25,1645153199999,14038687.82128,28431,233696.93,6637131.28892,0 +1645153200000,28.355,28.361,27.881,28.039,585545.61,1645156799999,16464933.27162,31115,249354.49,7011569.23757,0 +1645156800000,28.039,28.309,27.958,28.101,559226.66,1645160399999,15727756.32560,31550,290080.01,8161309.54053,0 +1645160400000,28.105,28.476,28.104,28.389,444977.77,1645163999999,12603144.90340,27502,247879.73,7021941.09637,0 +1645164000000,28.387,28.650,28.311,28.605,462608.99,1645167599999,13164167.35563,27378,259234.90,7378150.74137,0 +1645167600000,28.608,28.881,28.519,28.711,796651.94,1645171199999,22855778.05094,40064,406513.83,11665199.50129,0 +1645171200000,28.715,29.075,28.702,28.935,769573.79,1645174799999,22199030.48850,37986,421029.29,12146755.04115,0 +1645174800000,28.932,29.010,28.639,28.794,537391.18,1645178399999,15470435.09838,26445,256758.66,7394244.05186,0 +1645178400000,28.797,28.800,28.351,28.528,595085.81,1645181999999,16961446.43695,31063,276052.68,7867852.88682,0 +1645182000000,28.528,28.583,27.989,28.157,1007668.26,1645185599999,28403341.93963,52882,469213.63,13228664.38579,0 +1645185600000,28.158,28.600,28.053,28.436,652041.50,1645189199999,18515787.75969,35090,333368.31,9465842.72664,0 +1645189200000,28.436,28.450,28.037,28.283,636589.75,1645192799999,17989852.18746,34111,334831.29,9462915.30472,0 +1645192800000,28.287,28.430,27.475,28.158,1751649.63,1645196399999,48816278.40461,75937,881292.02,24562612.00341,0 +1645196400000,28.156,28.379,26.985,27.059,1960577.73,1645199999999,54035431.05195,90806,883810.65,24358235.07394,0 +1645200000000,27.058,27.448,26.809,27.064,1384723.45,1645203599999,37633783.68895,68758,701935.15,19089712.15896,0 +1645203600000,27.070,27.430,27.070,27.183,598435.56,1645207199999,16311947.42416,31063,311013.91,8478693.09963,0 +1645207200000,27.182,27.499,26.962,27.413,521371.19,1645210799999,14188764.22006,29002,283546.01,7719429.65963,0 +1645210800000,27.408,27.494,27.200,27.408,300247.17,1645214399999,8213416.87302,23066,149577.01,4093057.11351,0 +1645214400000,27.411,27.473,26.900,26.987,363717.52,1645217999999,9870407.86356,26867,165918.06,4504554.96815,0 +1645218000000,26.989,27.192,26.863,26.906,416743.69,1645221599999,11267036.31615,27677,210240.84,5685577.64335,0 +1645221600000,26.905,27.051,26.700,26.906,421851.96,1645225199999,11323082.60905,27703,190754.21,5122216.50822,0 +1645225200000,26.908,27.102,26.831,26.831,268035.63,1645228799999,7230915.20401,18761,126484.39,3413357.88944,0 +1645228800000,26.834,27.206,26.816,27.134,368670.20,1645232399999,9969814.03996,22649,181176.86,4899608.39683,0 +1645232400000,27.134,27.344,27.119,27.280,302967.09,1645235999999,8261715.36600,19706,160581.80,4378504.69621,0 +1645236000000,27.281,27.348,27.134,27.305,190418.56,1645239599999,5184003.43503,15930,86547.08,2356892.80240,0 +1645239600000,27.308,27.369,27.141,27.153,194995.78,1645243199999,5313336.60777,15792,97975.95,2671272.91992,0 +1645243200000,27.153,27.263,26.994,27.159,245947.21,1645246799999,6672867.29724,15215,116807.83,3170672.46893,0 +1645246800000,27.161,27.265,27.112,27.228,133468.69,1645250399999,3628791.55122,10312,65442.85,1779257.09188,0 +1645250400000,27.227,27.399,27.205,27.313,221094.76,1645253999999,6037202.42824,13389,116932.23,3193027.39174,0 +1645254000000,27.312,27.359,27.176,27.225,188312.63,1645257599999,5135027.80150,12823,84830.41,2313723.35083,0 +1645257600000,27.225,27.391,27.016,27.058,321388.34,1645261199999,8748733.23062,20825,141514.96,3854171.74450,0 +1645261200000,27.057,27.180,26.836,27.017,370548.03,1645264799999,10006625.70012,22860,166725.90,4502935.68864,0 +1645264800000,27.021,27.076,26.721,26.939,379144.65,1645268399999,10184606.87363,22271,183151.38,4920999.66437,0 +1645268400000,26.935,27.014,26.344,26.517,722695.16,1645271999999,19200248.55504,40212,322485.06,8566784.11746,0 +1645272000000,26.519,26.550,26.202,26.284,631923.95,1645275599999,16661008.09642,36009,301036.83,7938291.60051,0 +1645275600000,26.294,26.651,26.033,26.577,646410.80,1645279199999,17046937.46526,38122,309896.18,8177826.96463,0 +1645279200000,26.574,26.580,26.300,26.427,361030.41,1645282799999,9545424.13837,20746,175877.61,4650092.07852,0 +1645282800000,26.429,26.622,26.306,26.567,331647.16,1645286399999,8791642.95939,19528,167912.71,4451227.00404,0 +1645286400000,26.567,26.980,26.373,26.437,707176.92,1645289999999,18884520.83341,34104,341632.31,9125780.22864,0 +1645290000000,26.437,26.756,26.375,26.671,375980.57,1645293599999,9993484.67776,18843,203247.45,5403100.70054,0 +1645293600000,26.670,26.671,26.428,26.552,203362.10,1645297199999,5399381.55094,14115,97415.59,2586383.44111,0 +1645297200000,26.558,26.569,26.260,26.351,211001.46,1645300799999,5567346.21465,15431,97520.66,2573101.37287,0 +1645300800000,26.350,26.518,26.273,26.487,192931.73,1645304399999,5097538.79463,12118,114121.36,3014978.40718,0 +1645304400000,26.489,26.501,26.242,26.432,200041.66,1645307999999,5278071.80138,11980,86158.98,2273099.11787,0 +1645308000000,26.424,26.656,26.370,26.494,150531.48,1645311599999,3992459.76969,10240,83666.00,2219002.86594,0 +1645311600000,26.493,26.715,26.462,26.657,155336.08,1645315199999,4132530.81164,11672,80838.65,2150889.07582,0 +1645315200000,26.651,26.716,26.239,26.354,203532.33,1645318799999,5384678.61588,14644,96419.44,2550545.62343,0 +1645318800000,26.354,26.418,26.102,26.386,312786.33,1645322399999,8210106.24236,19700,152832.87,4012186.17208,0 +1645322400000,26.386,26.433,26.034,26.060,256844.06,1645325999999,6731601.40916,14593,106484.13,2791530.86817,0 +1645326000000,26.062,26.131,25.811,25.900,413973.96,1645329599999,10747263.35671,23666,192113.46,4987923.65257,0 +1645329600000,25.895,26.002,25.633,25.844,475501.62,1645333199999,12276684.93890,24524,210222.94,5428827.27229,0 +1645333200000,25.841,26.022,25.572,25.629,516479.98,1645336799999,13308062.75055,25443,231434.20,5967043.40175,0 +1645336800000,25.628,25.737,25.400,25.570,737978.62,1645340399999,18865337.96190,37593,359705.28,9197928.73933,0 +1645340400000,25.571,26.013,25.505,25.999,662319.91,1645343999999,17066031.89343,30599,341816.94,8810683.74561,0 +1645344000000,26.005,26.016,25.476,25.629,793078.87,1645347599999,20394470.41254,35870,358382.29,9216456.57484,0 +1645347600000,25.625,26.155,25.530,25.898,798920.15,1645351199999,20680389.05991,38912,405603.49,10498623.21441,0 +1645351200000,25.902,26.399,25.900,26.020,677161.50,1645354799999,17703993.91226,32396,339329.93,8874324.23206,0 +1645354800000,26.021,26.373,25.935,26.347,483003.03,1645358399999,12643924.58279,24518,251662.66,6588790.65012,0 +1645358400000,26.348,26.555,25.932,25.998,754357.46,1645361999999,19822080.79082,36212,367233.46,9657455.51457,0 +1645362000000,26.000,26.060,25.756,25.825,578192.35,1645365599999,14976467.67889,30541,283826.30,7353374.35685,0 +1645365600000,25.822,25.996,25.408,25.954,1185272.01,1645369199999,30513265.16482,55899,586196.31,15098899.04198,0 +1645369200000,25.954,26.340,25.899,26.175,917263.14,1645372799999,23962221.60346,42176,486500.89,12710831.72706,0 +1645372800000,26.175,26.485,26.029,26.137,810704.71,1645376399999,21278912.32928,42144,392786.85,10311729.29275,0 +1645376400000,26.136,26.357,26.032,26.259,421314.94,1645379999999,11043994.88019,22482,207247.80,5432986.99041,0 +1645380000000,26.258,26.463,26.192,26.408,473271.40,1645383599999,12468699.91565,23937,255248.44,6724251.17761,0 +1645383600000,26.407,26.407,26.117,26.226,365305.37,1645387199999,9592640.45004,19616,170230.52,4469797.15969,0 +1645387200000,26.225,26.245,25.965,26.056,375484.51,1645390799999,9796087.08204,20258,158742.26,4142212.19529,0 +1645390800000,26.057,26.190,25.808,26.188,621143.59,1645394399999,16143406.06618,29591,307225.38,7988535.74957,0 +1645394400000,26.188,26.682,26.176,26.663,626327.73,1645397999999,16512469.62008,29135,337687.81,8905719.31418,0 +1645398000000,26.661,26.860,26.001,26.061,1147847.26,1645401599999,30399604.91439,50108,538439.11,14269469.68716,0 +1645401600000,26.061,26.361,25.728,26.331,1040295.51,1645405199999,26998850.29954,47192,547077.43,14203910.99515,0 +1645405200000,26.328,27.198,26.210,26.877,1502818.57,1645408799999,40275325.46076,70291,754078.03,20210219.52583,0 +1645408800000,26.876,26.997,26.732,26.947,443220.30,1645412399999,11903163.69153,26278,227079.28,6099868.56591,0 +1645412400000,26.947,26.983,26.619,26.691,529623.30,1645415999999,14192186.60055,27681,222318.09,5958918.54403,0 +1645416000000,26.690,27.188,26.684,27.096,500898.55,1645419599999,13493698.47570,27273,296503.25,7987569.07711,0 +1645419600000,27.101,27.156,26.927,26.951,322722.02,1645423199999,8725825.16618,20775,152406.44,4121723.35286,0 +1645423200000,26.947,27.032,26.843,26.954,287942.98,1645426799999,7756588.45591,16803,145286.50,3914327.64799,0 +1645426800000,26.953,27.257,26.820,27.200,447023.94,1645430399999,12081755.60691,24080,247737.57,6697257.27541,0 +1645430400000,27.197,27.286,26.810,26.888,534412.51,1645433999999,14477913.02199,29394,238718.14,6470493.47825,0 +1645434000000,26.894,26.904,26.519,26.629,541442.84,1645437599999,14479806.08406,27173,226500.46,6059710.95754,0 +1645437600000,26.627,26.711,26.057,26.103,947841.09,1645441199999,24945606.15800,46183,405870.29,10679509.59830,0 +1645441200000,26.105,26.265,25.430,25.737,1346070.53,1645444799999,34746736.99948,66605,636563.42,16440950.78076,0 +1645444800000,25.735,25.859,25.039,25.182,1909394.46,1645448399999,48268681.43845,87098,874823.88,22131423.18389,0 +1645448400000,25.182,25.474,24.751,25.237,1650582.16,1645451999999,41432025.15997,75936,825355.35,20735210.67562,0 +1645452000000,25.239,26.219,25.087,26.058,1857238.63,1645455599999,48032258.98183,87445,915110.63,23653348.53761,0 +1645455600000,26.057,26.465,25.910,26.082,1155522.08,1645459199999,30296206.22425,59047,563461.86,14777269.94369,0 +1645459200000,26.086,26.381,25.907,25.968,589531.03,1645462799999,15415217.52285,33031,293791.60,7685727.71234,0 +1645462800000,25.969,26.112,25.600,25.652,518172.25,1645466399999,13411776.51741,28430,245578.95,6357657.33366,0 +1645466400000,25.655,25.724,25.050,25.209,1435876.48,1645469999999,36387614.51069,69563,693711.13,17584887.49139,0 +1645470000000,25.208,25.467,25.042,25.445,959973.20,1645473599999,24244225.95622,49619,497554.62,12571561.90955,0 +1645473600000,25.448,25.557,25.134,25.369,511888.28,1645477199999,12984301.06892,29299,245837.16,6237962.20407,0 +1645477200000,25.371,25.634,24.505,24.707,952443.25,1645480799999,23912457.56702,51893,421765.68,10599591.27633,0 +1645480800000,24.703,24.920,24.300,24.605,1088996.11,1645484399999,26811109.91463,63797,547815.07,13497517.13277,0 +1645484400000,24.607,24.759,23.588,23.798,1530933.79,1645487999999,36895434.79464,78764,678402.69,16360016.00921,0 +1645488000000,23.797,24.331,23.651,24.104,908515.12,1645491599999,21801784.72388,49605,500719.41,12017990.14577,0 +1645491600000,24.104,24.199,23.703,24.025,630183.59,1645495199999,15097293.43892,37120,298424.06,7151140.86156,0 +1645495200000,24.029,24.068,23.787,23.934,416360.72,1645498799999,9964173.60200,23990,210870.10,5047376.62448,0 +1645498800000,23.934,23.948,22.945,23.435,1271267.26,1645502399999,29689544.46784,71682,577977.55,13503398.63041,0 +1645502400000,23.434,23.663,23.313,23.351,506551.88,1645505999999,11903343.44379,28095,248073.62,5830482.08685,0 +1645506000000,23.353,23.725,23.157,23.329,644202.99,1645509599999,15091734.93768,33308,320690.82,7515240.03104,0 +1645509600000,23.330,23.732,23.270,23.548,553620.79,1645513199999,13003263.29867,29568,279529.68,6568789.52347,0 +1645513200000,23.545,23.663,23.273,23.437,572205.89,1645516799999,13438210.02302,26967,284453.13,6681890.76481,0 +1645516800000,23.438,23.828,23.370,23.790,657884.42,1645520399999,15551447.28449,29616,319064.74,7541063.05658,0 +1645520400000,23.791,23.893,23.663,23.732,404400.36,1645523999999,9618492.24301,22868,189386.40,4505467.58487,0 +1645524000000,23.728,24.341,23.610,24.249,915942.16,1645527599999,22017401.52290,41509,444142.12,10676905.52878,0 +1645527600000,24.250,24.300,23.992,24.166,554277.63,1645531199999,13393189.56846,28990,271813.75,6569242.58656,0 +1645531200000,24.167,24.350,23.910,24.214,583957.05,1645534799999,14098844.55784,30598,277141.66,6692985.45870,0 +1645534800000,24.214,24.512,24.081,24.412,567349.14,1645538399999,13758920.61461,29048,298118.89,7230660.00247,0 +1645538400000,24.408,24.880,24.172,24.758,1114938.05,1645541999999,27298837.31958,53829,570239.91,13960805.52696,0 +1645542000000,24.758,24.818,24.446,24.501,739224.23,1645545599999,18220332.71320,38397,345253.04,8510517.39124,0 +1645545600000,24.498,24.631,24.118,24.311,722395.81,1645549199999,17581069.99183,36798,355984.43,8661931.98237,0 +1645549200000,24.310,24.415,23.931,24.093,532852.88,1645552799999,12864059.87280,29436,258378.42,6236527.14352,0 +1645552800000,24.094,24.433,23.979,24.272,537113.93,1645556399999,12984152.42903,28470,296755.77,7174311.20760,0 +1645556400000,24.271,24.545,24.052,24.421,710111.86,1645559999999,17245617.94308,37833,354926.39,8619743.76155,0 +1645560000000,24.426,24.695,24.261,24.458,490072.85,1645563599999,11980871.24630,29832,262517.82,6419705.04476,0 +1645563600000,24.460,24.574,24.345,24.420,270229.91,1645567199999,6613595.81786,16714,130201.44,3187130.49386,0 +1645567200000,24.420,24.496,24.128,24.490,269310.07,1645570799999,6547846.09312,15817,124684.82,3033405.27003,0 +1645570800000,24.490,24.970,24.361,24.794,561507.31,1645574399999,13865461.12547,29251,278695.85,6883862.82582,0 +1645574400000,24.792,25.166,24.656,24.825,555071.73,1645577999999,13807998.22787,29708,279563.56,6959823.70133,0 +1645578000000,24.820,24.915,24.561,24.737,375267.98,1645581599999,9280935.28493,21405,183180.97,4530903.03522,0 +1645581600000,24.735,25.222,24.565,25.063,859195.17,1645585199999,21406193.58434,39007,447200.25,11145970.52154,0 +1645585200000,25.064,25.240,24.913,25.085,377510.14,1645588799999,9465106.95615,22532,184401.59,4623487.95749,0 +1645588800000,25.089,25.338,24.997,25.082,502791.63,1645592399999,12654305.12970,24383,254615.36,6409012.25402,0 +1645592400000,25.082,25.213,24.872,25.028,378687.51,1645595999999,9476851.95012,19055,179539.19,4493601.68687,0 +1645596000000,25.032,25.192,24.966,25.001,303512.91,1645599599999,7615367.97687,16728,156278.48,3921567.56266,0 +1645599600000,25.000,25.223,24.965,25.192,352935.52,1645603199999,8867771.02504,19227,169137.47,4251354.26878,0 +1645603200000,25.193,25.555,25.056,25.388,824570.10,1645606799999,20913045.12570,35941,418360.79,10610294.84480,0 +1645606800000,25.388,25.684,25.300,25.635,601521.81,1645610399999,15370144.76457,30150,321669.64,8219646.26177,0 +1645610400000,25.635,25.912,25.510,25.897,612135.63,1645613999999,15758320.92642,31471,312225.91,8039405.39126,0 +1645614000000,25.898,26.060,25.676,25.724,814199.03,1645617599999,21049410.71839,36713,372526.91,9638076.16272,0 +1645617600000,25.728,26.497,25.663,26.290,1099768.93,1645621199999,28840055.70166,51665,590784.74,15496223.62314,0 +1645621200000,26.291,26.486,26.111,26.176,682167.38,1645624799999,17918902.38288,34300,318799.99,8375699.55289,0 +1645624800000,26.180,26.917,25.958,26.365,1419615.56,1645628399999,37514037.12037,64636,717026.56,18954469.06433,0 +1645628400000,26.371,26.451,26.108,26.192,857353.81,1645631999999,22524868.98808,41736,427281.82,11227746.79380,0 +1645632000000,26.192,26.760,25.888,26.668,1001727.59,1645635599999,26312546.27005,46746,501047.25,13169635.32646,0 +1645635600000,26.672,26.898,26.360,26.519,964783.17,1645639199999,25716674.27404,48843,472952.90,12609801.04463,0 +1645639200000,26.518,26.907,25.866,26.028,1305679.02,1645642799999,34323086.37588,60979,629680.24,16559737.54648,0 +1645642800000,26.027,26.640,25.916,26.106,1247049.35,1645646399999,32732325.80333,56890,659211.42,17305326.50517,0 +1645646400000,26.107,26.250,25.665,26.154,995763.59,1645649999999,25822520.70244,48765,517930.34,13433644.66781,0 +1645650000000,26.157,26.407,25.945,26.010,564990.54,1645653599999,14772512.41210,30247,297272.49,7774947.34195,0 +1645653600000,26.011,26.210,25.673,26.129,608377.58,1645657199999,15767692.62334,31871,332380.00,8618705.66330,0 +1645657200000,26.130,26.200,25.065,25.154,1326051.03,1645660799999,33775057.23343,60051,614299.98,15642923.02438,0 +1645660800000,25.159,25.531,24.703,24.768,1237456.85,1645664399999,31076729.47521,56503,615868.30,15476924.24985,0 +1645664400000,24.764,25.068,24.585,25.035,862005.02,1645667999999,21416133.75432,41055,458999.02,11409594.57831,0 +1645668000000,25.037,25.220,24.242,24.337,875083.12,1645671599999,21738358.93276,45550,400316.66,9958440.49749,0 +1645671600000,24.336,24.425,22.591,22.671,2974715.63,1645675199999,70110605.59598,144530,1433291.01,33802416.09453,0 +1645675200000,22.670,23.126,22.304,23.078,2109952.26,1645678799999,47875344.60979,105807,1065949.35,24200659.72944,0 +1645678800000,23.079,23.116,21.930,22.208,1731498.58,1645682399999,38740332.35326,78139,830910.97,18592646.23747,0 +1645682400000,22.206,22.563,21.946,22.303,1267472.99,1645685999999,28237620.33419,57329,670982.21,14952008.27154,0 +1645686000000,22.304,22.468,21.531,22.354,1738770.88,1645689599999,38300392.00779,82292,866528.52,19103659.04338,0 +1645689600000,22.351,22.800,22.122,22.396,1410448.66,1645693199999,31704522.46857,69223,744633.28,16739937.54272,0 +1645693200000,22.385,22.721,22.254,22.290,781862.74,1645696799999,17581861.62127,42911,394092.49,8865733.14587,0 +1645696800000,22.292,22.943,21.850,22.270,1786541.20,1645700399999,39878344.46003,85345,912718.37,20384400.35162,0 +1645700400000,22.270,22.424,21.902,22.309,994329.86,1645703999999,22022911.37422,50921,511079.14,11320181.42854,0 +1645704000000,22.306,22.312,21.919,22.046,912402.50,1645707599999,20144593.45685,41932,441190.51,9742521.85226,0 +1645707600000,22.054,22.476,21.945,22.267,925292.45,1645711199999,20533851.31178,40690,495678.97,11001737.56221,0 +1645711200000,22.269,22.710,22.076,22.623,1417104.74,1645714799999,31729546.01105,60976,722592.20,16182720.77211,0 +1645714800000,22.616,23.470,22.449,23.344,1735678.10,1645718399999,39973775.95603,79573,910504.37,20967722.89986,0 +1645718400000,23.346,23.786,23.083,23.271,1348876.84,1645721999999,31595788.84282,63656,655145.18,15347423.89173,0 +1645722000000,23.265,23.287,22.743,22.981,882974.06,1645725599999,20305917.45790,44044,440702.11,10133772.82072,0 +1645725600000,22.980,23.829,22.959,23.656,905616.58,1645729199999,21190706.06130,48664,457108.71,10695666.85193,0 +1645729200000,23.654,24.325,23.438,24.260,1343763.03,1645732799999,32032556.72124,64992,693797.94,16538891.48605,0 +1645732800000,24.260,24.919,24.241,24.556,1897619.61,1645736399999,46527491.71997,102282,885732.86,21723408.98936,0 +1645736400000,24.557,24.831,24.350,24.669,782338.20,1645739999999,19238435.27850,37985,399432.53,9823636.61571,0 +1645740000000,24.665,24.908,24.145,24.231,649515.77,1645743599999,15951195.05180,34940,295132.15,7255456.68488,0 +1645743600000,24.231,25.064,24.223,24.835,640679.17,1645747199999,15849809.91524,34887,339759.19,8403581.38764,0 +1645747200000,24.835,25.405,24.665,24.808,889978.20,1645750799999,22258346.55297,52145,463407.08,11599409.32322,0 +1645750800000,24.806,25.366,24.752,25.064,561200.93,1645754399999,14071421.44120,35659,302008.51,7573833.42316,0 +1645754400000,25.063,25.260,24.962,25.180,522256.35,1645757999999,13115242.00830,28649,259604.35,6520924.64991,0 +1645758000000,25.173,25.220,24.648,24.857,682769.15,1645761599999,16961266.35391,35918,316810.32,7869410.46904,0 +1645761600000,24.858,24.886,24.399,24.410,373814.05,1645765199999,9193376.38440,26030,173133.86,4259564.66927,0 +1645765200000,24.409,24.755,24.235,24.545,520108.37,1645768799999,12737663.93104,31992,271789.37,6659041.28144,0 +1645768800000,24.545,24.775,24.400,24.709,369118.12,1645772399999,9082562.16995,22171,186380.52,4586605.88612,0 +1645772400000,24.709,24.849,24.569,24.667,398294.31,1645775999999,9842877.46996,22824,195716.28,4838735.68099,0 +1645776000000,24.666,24.776,24.396,24.696,439179.76,1645779599999,10798633.13025,26160,225229.83,5539599.80739,0 +1645779600000,24.693,24.796,24.298,24.737,545926.75,1645783199999,13388417.39420,29969,288371.61,7073573.67501,0 +1645783200000,24.736,24.900,24.592,24.707,421658.59,1645786799999,10435299.83501,24994,210327.10,5206293.84328,0 +1645786800000,24.705,24.987,24.528,24.941,497132.97,1645790399999,12315613.78937,27452,285107.13,7065844.10759,0 +1645790400000,24.945,25.391,24.907,25.354,955429.85,1645793999999,24026695.55666,51443,505465.55,12709983.17396,0 +1645794000000,25.354,25.794,25.300,25.557,773673.72,1645797599999,19758729.29904,44956,392578.22,10028753.45333,0 +1645797600000,25.558,25.596,25.163,25.204,588342.80,1645801199999,14912354.36078,33308,282427.68,7159750.29065,0 +1645801200000,25.207,25.559,24.880,25.496,743926.00,1645804799999,18730714.45498,40641,376608.63,9487149.69988,0 +1645804800000,25.494,25.800,25.281,25.557,592065.22,1645808399999,15106240.95925,34236,299934.85,7653284.72285,0 +1645808400000,25.559,25.762,25.250,25.467,571034.03,1645811999999,14572646.92110,33545,270255.79,6898836.09322,0 +1645812000000,25.463,25.596,25.161,25.343,543800.04,1645815599999,13803972.73375,31095,264235.55,6710674.57789,0 +1645815600000,25.343,25.531,25.200,25.290,361293.36,1645819199999,9155441.08636,24704,179254.91,4543206.04219,0 +1645819200000,25.280,26.880,25.242,26.817,1508495.17,1645822799999,39594211.65566,90635,854408.75,22421406.67109,0 +1645822800000,26.812,27.447,26.723,27.341,1385071.62,1645826399999,37566504.75245,77400,726507.20,19708109.39730,0 +1645826400000,27.341,27.448,27.025,27.362,679977.07,1645829999999,18527244.25398,40493,346583.40,9446225.51683,0 +1645830000000,27.362,27.420,27.042,27.259,703196.34,1645833599999,19155043.97570,44467,325100.98,8857392.52019,0 +1645833600000,27.259,28.082,27.105,27.794,1140358.89,1645837199999,31486158.87589,67532,678402.00,18738308.70040,0 +1645837200000,27.796,28.644,27.658,28.233,966156.57,1645840799999,27234284.61024,59016,518568.25,14623718.33148,0 +1645840800000,28.233,28.384,27.960,28.243,466211.23,1645844399999,13136832.26802,34539,220040.81,6201426.47882,0 +1645844400000,28.243,28.297,27.936,28.148,370094.82,1645847999999,10419018.50608,29762,162100.40,4564749.70888,0 +1645848000000,28.149,28.361,28.066,28.236,365783.31,1645851599999,10316519.82065,23083,187357.05,5285323.37754,0 +1645851600000,28.238,28.310,27.516,27.961,743047.28,1645855199999,20734303.10283,38797,360914.44,10071531.08884,0 +1645855200000,27.960,28.117,27.680,27.738,415755.58,1645858799999,11605583.23866,27067,202206.49,5645989.71714,0 +1645858800000,27.739,28.189,27.444,28.174,685375.93,1645862399999,19035016.86985,41779,364511.58,10127347.05385,0 +1645862400000,28.180,28.386,27.585,27.900,786078.39,1645865999999,22023970.67792,48863,385312.49,10799928.74392,0 +1645866000000,27.901,28.455,27.437,28.330,1063281.19,1645869599999,29817275.29959,61866,545949.43,15316872.23408,0 +1645869600000,28.330,28.550,27.921,28.281,662923.55,1645873199999,18717520.94478,43253,327624.78,9254704.07032,0 +1645873200000,28.280,28.417,27.856,28.005,504414.80,1645876799999,14153560.39800,33788,257348.61,7222134.50381,0 +1645876800000,28.004,28.746,27.938,28.662,1000385.44,1645880399999,28365444.38658,57796,531925.78,15086273.92590,0 +1645880400000,28.662,29.400,28.442,29.095,1770833.16,1645883999999,51416725.76709,102222,866331.27,25158962.10451,0 +1645884000000,29.100,29.200,28.824,29.000,1038315.79,1645887599999,30104491.94976,57096,519424.61,15061094.05843,0 +1645887600000,28.995,29.145,28.700,28.819,602797.74,1645891199999,17437984.93968,41541,294039.44,8509017.32768,0 +1645891200000,28.817,29.550,28.601,29.513,1460453.51,1645894799999,42399364.16910,76789,761534.60,22118082.34288,0 +1645894800000,29.509,30.299,29.449,30.230,2360925.17,1645898399999,70674651.50599,119299,1240893.31,37153570.13975,0 +1645898400000,30.236,30.299,29.645,29.856,1600996.07,1645901999999,47876491.03842,81526,778262.68,23274047.76872,0 +1645902000000,29.853,30.147,29.747,29.852,818997.19,1645905599999,24505138.42277,50566,421674.37,12619897.55341,0 +1645905600000,29.852,29.968,29.724,29.732,470032.24,1645909199999,14040928.50674,33039,240399.36,7182208.32345,0 +1645909200000,29.735,29.974,29.566,29.915,662427.98,1645912799999,19749687.34527,37509,332372.40,9911611.11351,0 +1645912800000,29.916,29.970,29.343,29.540,682094.02,1645916399999,20263762.77195,39301,307757.65,9144752.80126,0 +1645916400000,29.540,29.883,29.212,29.883,930195.02,1645919999999,27437301.49771,49461,490118.36,14459105.05878,0 +1645920000000,29.883,29.911,28.838,29.068,1346954.73,1645923599999,39476156.47440,65882,637806.97,18694565.91485,0 +1645923600000,29.069,29.270,28.239,28.252,1414707.53,1645927199999,40423697.25577,65986,611788.28,17484443.08449,0 +1645927200000,28.251,28.459,28.105,28.315,842669.24,1645930799999,23822366.42153,44535,426237.58,12051754.25688,0 +1645930800000,28.320,28.712,28.306,28.468,732523.85,1645934399999,20889792.57023,38654,377409.79,10764851.16407,0 +1645934400000,28.465,28.674,28.122,28.241,613460.95,1645937999999,17437871.08494,34639,304652.44,8663385.96454,0 +1645938000000,28.245,28.628,27.986,28.430,664668.86,1645941599999,18839798.21021,36954,337649.65,9576733.03513,0 +1645941600000,28.433,28.800,28.433,28.726,539178.48,1645945199999,15454879.94284,31477,289051.16,8286519.38234,0 +1645945200000,28.726,28.893,28.511,28.598,565401.81,1645948799999,16247093.70222,32370,275156.67,7908477.03922,0 +1645948800000,28.592,28.872,28.277,28.783,715383.50,1645952399999,20432189.98352,37184,364866.98,10423362.44316,0 +1645952400000,28.784,29.149,28.623,28.860,788241.82,1645955999999,22752876.56752,42349,399089.77,11523520.41115,0 +1645956000000,28.861,29.176,28.614,29.108,604626.40,1645959599999,17472957.33192,35678,288354.46,8334537.73426,0 +1645959600000,29.108,29.427,28.804,29.344,847857.24,1645963199999,24730541.66036,51514,449346.32,13113409.21992,0 +1645963200000,29.338,29.736,29.120,29.510,799546.60,1645966799999,23486235.48712,49004,421180.77,12378022.52937,0 +1645966800000,29.506,29.525,28.101,28.877,1474774.96,1645970399999,42492579.68044,77308,671511.23,19344227.71711,0 +1645970400000,28.876,29.098,28.321,28.480,924528.52,1645973999999,26464051.97387,53213,453567.66,12986753.11208,0 +1645974000000,28.488,29.135,28.340,28.936,824824.32,1645977599999,23765724.74307,47762,416780.66,12008742.13918,0 +1645977600000,28.938,28.968,28.520,28.619,482505.34,1645981199999,13852546.97067,30277,208720.75,5994104.19361,0 +1645981200000,28.610,28.754,28.503,28.558,281298.54,1645984799999,8049455.31552,21220,139990.92,4006430.76275,0 +1645984800000,28.558,28.723,28.310,28.469,422305.46,1645988399999,12040672.80457,28474,194139.41,5538944.30816,0 +1645988400000,28.469,28.485,27.176,27.293,1312747.71,1645991999999,36504898.85139,71178,568815.17,15824612.45275,0 +1645992000000,27.290,27.682,27.025,27.308,1049347.13,1645995599999,28636603.35169,61676,544931.20,14873023.16272,0 +1645995600000,27.308,27.373,26.727,27.092,888738.28,1645999199999,24054304.07933,56629,410950.93,11126378.87506,0 +1645999200000,27.086,27.484,27.005,27.403,403276.39,1646002799999,10997329.14415,27509,212758.95,5802507.35745,0 +1646002800000,27.403,27.409,26.262,26.753,1289327.57,1646006399999,34447685.39167,72754,577216.98,15416948.94504,0 +1646006400000,26.753,26.851,26.352,26.490,551727.75,1646009999999,14679513.16970,36600,286903.04,7634613.69253,0 +1646010000000,26.493,27.438,26.482,27.119,833600.76,1646013599999,22581708.12561,47677,457213.32,12383230.15683,0 +1646013600000,27.124,27.295,26.765,27.003,451880.88,1646017199999,12231397.79050,33669,208555.89,5648123.85924,0 +1646017200000,27.008,28.177,26.865,27.430,1014090.08,1646020799999,27896061.53725,57108,544360.54,14978570.34828,0 +1646020800000,27.432,27.758,27.055,27.233,795858.24,1646024399999,21776934.01949,42033,391745.90,10723397.64285,0 +1646024400000,27.229,27.564,27.095,27.296,354067.70,1646027999999,9690485.89460,25722,183201.63,5013929.37917,0 +1646028000000,27.296,27.656,26.909,27.479,845970.89,1646031599999,23149530.41698,58100,406916.79,11137486.40201,0 +1646031600000,27.480,27.900,27.324,27.722,628562.65,1646035199999,17392603.23598,39074,316844.23,8768838.96311,0 +1646035200000,27.726,28.359,27.725,28.299,799120.88,1646038799999,22381771.76222,49419,412024.59,11540687.35104,0 +1646038800000,28.298,28.455,27.635,27.652,726867.41,1646042399999,20431011.42497,43864,343767.97,9665077.81919,0 +1646042400000,27.648,27.816,27.535,27.661,631206.14,1646045999999,17473744.57235,37998,328713.74,9103080.40518,0 +1646046000000,27.658,27.754,27.220,27.378,701064.55,1646049599999,19243170.14790,40175,345476.48,9484717.83312,0 +1646049600000,27.380,27.764,27.080,27.419,853507.20,1646053199999,23424741.20876,48701,412963.28,11337911.50000,0 +1646053200000,27.418,27.611,27.107,27.243,615433.61,1646056799999,16815958.50074,40416,298456.31,8157780.43033,0 +1646056800000,27.242,28.658,27.211,28.530,1576453.60,1646060399999,44176884.04473,85800,827427.92,23193919.32560,0 +1646060400000,28.536,29.700,28.253,29.699,2109501.84,1646063999999,61250097.81700,112457,1069906.02,31074859.14875,0 +1646064000000,29.699,29.842,28.918,29.057,1402766.21,1646067599999,41178212.47262,79975,646806.97,18997422.40537,0 +1646067600000,29.058,29.290,28.700,29.285,733683.25,1646071199999,21275750.28011,47342,388648.31,11274020.54434,0 +1646071200000,29.285,29.420,28.838,29.313,693849.87,1646074799999,20192642.69386,44137,351064.74,10220670.94329,0 +1646074800000,29.310,30.234,29.076,30.182,902402.96,1646078399999,26745539.80961,58093,467993.39,13873926.91852,0 +1646078400000,30.183,30.245,29.553,29.905,1003564.55,1646081999999,29946284.93015,59846,517720.10,15448407.16132,0 +1646082000000,29.907,29.919,29.567,29.904,427229.78,1646085599999,12713842.47195,31210,218573.51,6505616.82214,0 +1646085600000,29.904,31.130,29.692,30.211,1212595.43,1646089199999,36881833.37466,73032,648429.44,19726103.43536,0 +1646089200000,30.217,31.760,30.200,31.364,1639444.72,1646092799999,51014177.49847,95960,845145.45,26282438.38790,0 +1646092800000,31.358,33.038,31.226,32.187,2343776.43,1646096399999,75663570.46347,129884,1154122.06,37264467.24105,0 +1646096400000,32.188,32.465,31.579,31.671,981808.14,1646099999999,31356689.15691,59702,416389.86,13304082.80976,0 +1646100000000,31.672,31.782,31.342,31.706,709837.78,1646103599999,22413503.56870,47075,352062.66,11121831.70064,0 +1646103600000,31.706,31.914,31.344,31.758,605480.81,1646107199999,19188562.22803,37339,323503.14,10257169.53279,0 +1646107200000,31.759,32.042,31.513,31.915,552048.20,1646110799999,17558683.62427,32559,269346.95,8567469.95446,0 +1646110800000,31.915,31.936,31.541,31.743,450962.11,1646114399999,14298595.29199,27459,194520.55,6168002.35761,0 +1646114400000,31.742,31.854,31.060,31.572,584228.56,1646117999999,18345822.45474,37114,255440.87,8026720.21954,0 +1646118000000,31.572,31.739,31.351,31.725,386330.37,1646121599999,12194425.02411,29766,180870.37,5710227.74176,0 +1646121600000,31.728,31.925,31.456,31.642,563080.39,1646125199999,17840855.04855,39722,272418.27,8634400.55607,0 +1646125200000,31.641,31.700,31.069,31.367,568908.76,1646128799999,17878110.33766,44090,272899.77,8578296.66234,0 +1646128800000,31.367,31.788,30.748,31.668,922836.84,1646132399999,28926834.99688,60782,478385.27,15003302.32108,0 +1646132400000,31.662,31.761,31.215,31.573,668421.14,1646135999999,21054636.36032,44286,331336.08,10437017.44295,0 +1646136000000,31.574,32.290,31.356,32.201,1058848.62,1646139599999,33683304.50383,64042,529162.80,16844567.03838,0 +1646139600000,32.200,32.477,31.803,32.262,929039.11,1646143199999,29862532.50385,58540,440256.88,14154525.14034,0 +1646143200000,32.256,32.372,31.012,31.103,1280956.12,1646146799999,40489562.90592,73070,583567.74,18444426.52619,0 +1646146800000,31.107,31.483,30.600,31.042,1120627.05,1646150399999,34810924.68737,65583,541643.67,16837398.65348,0 +1646150400000,31.039,31.419,30.670,30.900,905068.86,1646153999999,28088097.75548,53796,446385.36,13855004.31030,0 +1646154000000,30.902,31.182,30.569,30.896,650145.70,1646157599999,20069933.77379,39136,301015.69,9294581.86134,0 +1646157600000,30.893,31.285,30.636,31.228,445965.63,1646161199999,13826054.85747,30203,214078.41,6639951.99820,0 +1646161200000,31.224,31.319,30.838,31.022,429749.67,1646164799999,13346950.54650,31840,202017.55,6274996.86820,0 +1646164800000,31.021,31.232,30.871,31.156,323676.73,1646168399999,10051642.41128,27718,160303.98,4979045.02158,0 +1646168400000,31.157,31.230,30.201,30.531,862613.70,1646171999999,26356112.75000,51177,402969.47,12311837.46990,0 +1646172000000,30.532,30.992,30.357,30.922,428370.48,1646175599999,13135800.22964,29858,220528.30,6768411.12629,0 +1646175600000,30.924,31.190,30.852,31.136,501892.79,1646179199999,15581181.54064,32373,250428.72,7775844.07407,0 +1646179200000,31.132,31.887,30.897,31.301,1146378.26,1646182799999,35949921.06845,73011,582667.08,18271624.48089,0 +1646182800000,31.306,31.563,30.638,30.908,676700.05,1646186399999,21016768.00477,45036,314806.65,9784058.66867,0 +1646186400000,30.908,31.203,30.597,31.115,406272.88,1646189999999,12563843.46816,34133,194739.03,6021759.98461,0 +1646190000000,31.117,31.327,30.880,30.992,698386.19,1646193599999,21699618.62875,47211,348300.02,10824807.90598,0 +1646193600000,30.996,31.489,30.800,30.920,695653.10,1646197199999,21679121.33379,45161,339213.92,10573157.80585,0 +1646197200000,30.912,31.001,30.611,30.912,515023.87,1646200799999,15863417.00153,32619,238995.51,7361197.16390,0 +1646200800000,30.908,30.928,30.314,30.354,454858.08,1646204399999,13936712.67303,32007,195884.71,6004601.33731,0 +1646204400000,30.354,30.677,30.264,30.467,498593.25,1646207999999,15181938.76044,34457,252314.82,7683712.88414,0 +1646208000000,30.468,30.923,30.193,30.653,570751.37,1646211599999,17484858.33443,38462,280512.79,8597978.89797,0 +1646211600000,30.652,30.895,30.506,30.659,468157.74,1646215199999,14381907.47589,31875,232413.60,7140777.11955,0 +1646215200000,30.660,31.182,30.586,31.042,460211.56,1646218799999,14264112.30016,32127,229619.54,7115898.97625,0 +1646218800000,31.029,31.050,30.748,30.906,401703.38,1646222399999,12414959.87400,30466,197298.25,6098975.52012,0 +1646222400000,30.906,31.300,30.486,30.838,787008.93,1646225999999,24288200.65154,50968,367821.68,11358796.08726,0 +1646226000000,30.834,30.834,29.820,30.106,1105875.08,1646229599999,33432770.01391,61319,488991.12,14790147.65615,0 +1646229600000,30.107,30.845,30.066,30.724,962486.89,1646233199999,29342903.95423,56784,488755.34,14904763.57566,0 +1646233200000,30.730,31.142,30.111,30.494,1312539.04,1646236799999,40098202.14649,74567,621073.35,18976354.28943,0 +1646236800000,30.498,31.449,30.395,31.295,677835.56,1646240399999,20926902.74850,49270,358989.16,11086874.28517,0 +1646240400000,31.291,32.500,31.290,31.932,1974724.18,1646243999999,63167826.32745,123461,954815.06,30541482.27147,0 +1646244000000,31.935,32.269,31.538,31.827,945800.82,1646247599999,30101286.21704,62566,477346.61,15194847.18470,0 +1646247600000,31.826,32.157,31.243,31.894,1074032.57,1646251199999,34057514.12415,64020,519796.31,16485480.17276,0 +1646251200000,31.894,32.214,31.632,32.125,773411.92,1646254799999,24728467.24910,49381,407754.11,13037997.03115,0 +1646254800000,32.128,32.491,31.881,32.487,548502.36,1646258399999,17615466.08369,38932,295462.12,9494279.09768,0 +1646258400000,32.484,32.800,32.181,32.486,924289.13,1646261999999,30077924.11360,60321,462437.87,15050186.75561,0 +1646262000000,32.486,32.726,32.077,32.227,686701.25,1646265599999,22235260.04650,51077,314094.11,10173119.64987,0 +1646265600000,32.233,33.720,31.868,33.482,1432710.10,1646269199999,47100149.08473,96071,752732.88,24752491.80815,0 +1646269200000,33.483,33.900,33.021,33.264,1359761.36,1646272799999,45532852.20698,91827,648817.36,21739363.46635,0 +1646272800000,33.264,33.324,32.700,33.256,984468.27,1646276399999,32485696.75751,63757,470304.30,15526900.16663,0 +1646276400000,33.259,33.486,32.414,33.154,1385679.94,1646279999999,45718653.86841,90852,632789.07,20895204.80175,0 +1646280000000,33.155,33.335,32.407,32.668,876793.34,1646283599999,28797527.40508,63738,402954.54,13236510.21192,0 +1646283600000,32.662,32.928,32.501,32.708,505319.33,1646287199999,16533632.59748,39326,242799.42,7946087.07832,0 +1646287200000,32.708,32.966,32.250,32.922,819070.43,1646290799999,26704995.32048,57733,413819.49,13498159.53828,0 +1646290800000,32.917,33.147,32.568,32.736,768687.10,1646294399999,25240554.22496,52652,370561.85,12171245.87032,0 +1646294400000,32.728,32.761,32.146,32.333,667823.62,1646297999999,21667584.86551,44494,308025.03,9997353.80506,0 +1646298000000,32.333,32.419,32.042,32.241,646750.61,1646301599999,20829260.84668,47090,304927.97,9823313.09015,0 +1646301600000,32.241,32.540,32.035,32.465,591271.79,1646305199999,19114937.48734,43063,296090.35,9574392.75171,0 +1646305200000,32.465,32.688,32.192,32.277,554337.28,1646308799999,17973665.39082,43287,267118.55,8662386.18528,0 +1646308800000,32.274,32.412,32.010,32.200,573775.53,1646312399999,18480560.77621,44289,292904.11,9435894.38589,0 +1646312400000,32.198,32.839,32.040,32.742,680924.32,1646315999999,22075892.09719,53024,365838.65,11864762.83476,0 +1646316000000,32.745,33.060,32.259,32.604,1207518.50,1646319599999,39472238.43824,77621,607860.62,19879497.94182,0 +1646319600000,32.606,32.848,31.360,31.495,2164522.02,1646323199999,69169668.36269,124314,1023477.35,32716338.12149,0 +1646323200000,31.496,32.251,31.132,31.695,1644324.79,1646326799999,52167424.58865,97607,810319.43,25717839.56800,0 +1646326800000,31.699,32.143,31.300,32.003,1210081.53,1646330399999,38389716.38309,71256,610865.27,19385548.90904,0 +1646330400000,32.003,32.742,31.835,32.436,1431949.74,1646333999999,46268496.85465,80855,735998.73,23785618.45766,0 +1646334000000,32.434,34.368,32.352,33.689,3179320.88,1646337599999,107059691.84678,185562,1658238.96,55825933.96080,0 +1646337600000,33.694,33.790,33.065,33.487,1762573.45,1646341199999,58918254.68637,102275,922561.29,30845591.28873,0 +1646341200000,33.498,33.909,33.230,33.515,1418452.17,1646344799999,47612689.59018,84159,699608.65,23486610.98402,0 +1646344800000,33.512,34.285,33.490,33.947,1292771.17,1646348399999,43892243.76361,81367,668523.59,22699568.79769,0 +1646348400000,33.949,34.450,33.800,33.991,1227381.74,1646351999999,41817083.90153,76414,628023.33,21408854.17564,0 +1646352000000,33.998,34.200,32.673,32.748,1949564.91,1646355599999,65170664.68265,114892,901691.17,30168698.08334,0 +1646355600000,32.757,33.593,32.426,33.385,1955584.39,1646359199999,64579270.81183,114441,1020380.85,33709148.01151,0 +1646359200000,33.385,33.818,33.172,33.421,904294.72,1646362799999,30253858.43289,61523,457252.49,15305167.06787,0 +1646362800000,33.422,34.083,33.042,33.874,1056150.89,1646366399999,35487834.60447,70863,557668.92,18752219.05081,0 +1646366400000,33.870,34.472,33.574,33.915,1573015.29,1646369999999,53563943.67243,92651,794631.81,27071551.99952,0 +1646370000000,33.916,34.199,33.642,34.077,717777.92,1646373599999,24380884.96814,47984,354139.83,12032097.36674,0 +1646373600000,34.076,34.689,34.015,34.097,1299626.48,1646377199999,44586353.92164,71787,699741.87,24013008.01040,0 +1646377200000,34.099,34.298,33.820,34.279,755737.42,1646380799999,25725244.33929,49416,383141.74,13045403.98735,0 +1646380800000,34.276,34.386,33.372,34.269,1593191.70,1646384399999,54166859.21270,93211,826082.93,28092968.42973,0 +1646384400000,34.272,34.418,33.968,34.061,1041839.16,1646387999999,35644113.82235,60487,485122.79,16604096.31798,0 +1646388000000,34.062,34.160,33.729,34.097,902362.28,1646391599999,30625743.52446,52624,451063.73,15310988.16898,0 +1646391600000,34.097,34.180,33.625,33.757,836971.27,1646395199999,28334515.50914,49068,421330.00,14262287.31074,0 +1646395200000,33.756,33.782,33.149,33.274,1106184.37,1646398799999,36984793.88056,63058,522947.87,17489180.42655,0 +1646398800000,33.274,33.946,33.051,33.613,1920152.38,1646402399999,64401603.83606,96457,993558.26,33329975.99824,0 +1646402400000,33.618,33.949,33.155,33.756,1745155.33,1646405999999,58616653.62918,94712,883749.04,29694912.46872,0 +1646406000000,33.756,33.824,32.933,32.969,1278974.11,1646409599999,42721734.70670,75859,591108.70,19755092.88307,0 +1646409600000,32.967,33.033,32.320,32.524,1642814.52,1646413199999,53675521.07649,92594,802622.91,26236933.32207,0 +1646413200000,32.528,32.760,32.043,32.129,1022797.67,1646416799999,33114484.99520,60353,484615.15,15699881.31035,0 +1646416800000,32.129,32.281,31.515,31.597,992649.65,1646420399999,31641533.96754,60831,448620.52,14303826.62868,0 +1646420400000,31.598,31.760,31.062,31.139,1258284.31,1646423999999,39553177.81207,77905,570894.87,17958479.38914,0 +1646424000000,31.145,31.440,30.740,31.356,1390763.83,1646427599999,43251517.67603,85782,689627.21,21465082.26616,0 +1646427600000,31.354,31.388,30.732,30.931,732166.19,1646431199999,22742487.06995,49483,342715.32,10647945.78586,0 +1646431200000,30.936,31.042,30.260,30.757,1018598.72,1646434799999,31175019.93193,62078,482812.64,14779995.88590,0 +1646434800000,30.760,30.780,30.332,30.464,532163.23,1646438399999,16254396.30271,38198,266600.30,8143404.64132,0 +1646438400000,30.464,30.479,29.629,29.707,1168747.17,1646441999999,35042911.69708,74519,581408.93,17429750.94700,0 +1646442000000,29.702,30.045,29.460,29.794,843516.79,1646445599999,25126872.83894,50391,437023.89,13026801.27743,0 +1646445600000,29.789,30.246,29.547,29.659,1089835.65,1646449199999,32528596.81288,49559,542977.08,16215778.72101,0 +1646449200000,29.660,30.274,29.643,30.083,952449.55,1646452799999,28603906.29292,45171,539500.71,16204868.89794,0 +1646452800000,30.083,30.116,29.676,29.840,721389.40,1646456399999,21533231.26555,39813,349788.95,10441518.75927,0 +1646456400000,29.843,30.147,29.739,30.126,509377.00,1646459999999,15281892.25680,33242,269514.04,8087149.55561,0 +1646460000000,30.127,30.388,30.050,30.118,675797.70,1646463599999,20414024.15804,41282,343708.04,10382752.21988,0 +1646463600000,30.118,30.440,30.000,30.325,763345.10,1646467199999,23070468.32212,44371,385158.60,11645282.80293,0 +1646467200000,30.325,30.574,30.122,30.518,518136.63,1646470799999,15734999.54498,35253,258847.49,7862741.88185,0 +1646470800000,30.518,30.640,30.130,30.201,713611.44,1646474399999,21647002.93377,38282,322570.82,9786912.26636,0 +1646474400000,30.198,30.252,29.816,30.158,697430.45,1646477999999,20960960.93547,42341,309554.59,9304756.11066,0 +1646478000000,30.157,30.253,29.921,30.033,467203.39,1646481599999,14056994.78683,29992,216248.68,6506624.54859,0 +1646481600000,30.033,30.226,29.907,29.973,482639.51,1646485199999,14520060.83497,28501,235392.77,7083330.61480,0 +1646485200000,29.978,30.108,29.710,29.877,602342.88,1646488799999,18017670.80191,38574,293604.72,8783444.16464,0 +1646488800000,29.877,30.249,29.744,30.159,589024.27,1646492399999,17686047.40851,31884,298905.59,8977212.21538,0 +1646492400000,30.157,30.174,29.817,29.976,554844.14,1646495999999,16640973.80675,35745,257441.18,7720217.57566,0 +1646496000000,29.973,30.461,29.854,30.297,893629.94,1646499599999,26965513.39766,52049,447144.93,13498073.99252,0 +1646499600000,30.290,31.151,30.251,30.780,1386658.13,1646503199999,42806227.62238,81101,747608.07,23073350.61648,0 +1646503200000,30.781,31.222,30.618,31.177,679961.14,1646506799999,21010544.29109,48155,337622.93,10436188.76511,0 +1646506800000,31.174,31.338,30.989,31.284,618835.58,1646510399999,19288746.23459,44505,308462.23,9618148.91247,0 +1646510400000,31.283,31.651,31.149,31.261,742523.70,1646513999999,23325156.82654,50529,350766.35,11019523.26188,0 +1646514000000,31.257,31.295,30.842,30.989,683468.15,1646517599999,21227533.21719,44566,308038.98,9567699.58900,0 +1646517600000,30.993,31.394,30.938,31.278,387644.03,1646521199999,12094607.03224,33495,190288.22,5937244.73676,0 +1646521200000,31.277,31.294,30.832,30.834,464201.42,1646524799999,14410693.08458,34799,191287.65,5938949.09380,0 +1646524800000,30.834,30.931,30.356,30.717,872824.83,1646528399999,26744710.19837,51693,409837.41,12557665.77702,0 +1646528400000,30.718,30.750,30.030,30.113,678687.53,1646531999999,20574224.69530,43124,303421.63,9195695.18325,0 +1646532000000,30.111,30.222,29.893,30.044,383247.02,1646535599999,11527069.89889,31271,184457.00,5550055.73685,0 +1646535600000,30.046,30.089,29.172,29.362,954162.99,1646539199999,28184977.93648,63526,416961.69,12318009.99566,0 +1646539200000,29.364,29.820,29.090,29.693,922865.07,1646542799999,27192747.15635,65841,440412.71,12982719.59506,0 +1646542800000,29.692,29.827,29.458,29.467,461522.22,1646546399999,13688028.69559,37077,229055.65,6795640.34313,0 +1646546400000,29.467,29.692,29.363,29.377,394458.14,1646549999999,11628861.72619,33369,192291.89,5669966.00264,0 +1646550000000,29.376,29.608,29.163,29.545,430138.82,1646553599999,12643286.15844,33819,209576.25,6163984.43706,0 +1646553600000,29.546,29.550,29.153,29.211,401012.70,1646557199999,11767021.21311,34065,182423.36,5353433.86362,0 +1646557200000,29.212,29.278,28.700,28.732,970127.17,1646560799999,28093538.20168,59961,397629.03,11519863.95967,0 +1646560800000,28.731,29.024,28.569,28.748,963238.82,1646564399999,27749737.01621,67021,482307.27,13900130.80577,0 +1646564400000,28.748,29.013,28.544,28.983,572500.89,1646567999999,16493632.99113,44008,282656.61,8146703.35674,0 +1646568000000,28.984,29.118,28.724,28.930,605654.53,1646571599999,17538437.00596,48646,342700.29,9925684.48013,0 +1646571600000,28.928,29.319,28.927,29.038,654022.34,1646575199999,19046103.91546,42962,359900.25,10483717.76399,0 +1646575200000,29.035,29.134,28.795,28.981,464437.64,1646578799999,13454624.16004,38901,212049.94,6144330.15912,0 +1646578800000,28.978,29.066,28.744,29.009,410471.84,1646582399999,11861957.48432,36061,188011.27,5434219.79325,0 +1646582400000,29.008,29.425,28.863,29.196,729791.44,1646585999999,21302992.58258,48477,365064.42,10660386.34182,0 +1646586000000,29.197,29.259,28.646,28.766,498979.81,1646589599999,14408665.28712,35295,228772.05,6608242.87544,0 +1646589600000,28.767,28.998,28.299,28.656,678082.10,1646593199999,19427927.13079,48119,306018.26,8775636.25561,0 +1646593200000,28.658,28.766,28.100,28.369,609231.03,1646596799999,17323060.66612,48317,266293.38,7574721.82479,0 +1646596800000,28.368,28.648,28.267,28.594,357096.72,1646600399999,10166978.93806,35244,172114.70,4901068.02278,0 +1646600400000,28.594,28.872,28.492,28.548,442874.96,1646603999999,12687072.71359,27118,194009.40,5560170.25014,0 +1646604000000,28.548,28.743,28.434,28.456,250786.65,1646607599999,7175680.13944,26888,122388.16,3502581.43430,0 +1646607600000,28.456,28.503,27.875,28.141,857885.52,1646611199999,24109319.21292,59383,414142.24,11641831.03188,0 +1646611200000,28.141,28.168,27.433,28.030,991154.42,1646614799999,27565384.22694,66070,465414.74,12947986.24189,0 +1646614800000,28.030,28.353,27.828,27.878,590424.35,1646618399999,16596802.07302,46798,275388.88,7746575.35727,0 +1646618400000,27.878,27.984,27.236,27.440,870949.08,1646621999999,24047569.87666,58848,381544.40,10541173.88523,0 +1646622000000,27.439,27.455,27.100,27.231,625990.74,1646625599999,17075669.35067,49151,278823.97,7606948.68697,0 +1646625600000,27.231,27.394,27.119,27.253,377073.21,1646629199999,10287080.17092,25987,198676.68,5421412.24448,0 +1646629200000,27.254,27.541,27.102,27.328,449522.59,1646632799999,12308489.96059,31818,254119.14,6959752.08826,0 +1646632800000,27.328,27.599,27.301,27.535,340523.21,1646636399999,9350444.24214,20535,181169.40,4976130.76507,0 +1646636400000,27.540,27.575,27.127,27.208,415879.11,1646639999999,11363963.33761,30339,196962.27,5381667.80218,0 +1646640000000,27.209,27.671,27.134,27.649,612345.59,1646643599999,16758515.20639,40406,327385.04,8963544.90948,0 +1646643600000,27.646,27.811,27.400,27.422,489545.85,1646647199999,13519491.12351,34451,236999.99,6546284.15749,0 +1646647200000,27.422,27.699,27.379,27.474,417291.02,1646650799999,11497951.04168,34888,207650.77,5722060.80804,0 +1646650800000,27.477,27.998,27.445,27.934,476825.78,1646654399999,13233723.49543,38954,252934.83,7022365.77252,0 +1646654400000,27.934,28.346,27.934,28.172,793678.20,1646657999999,22374728.05274,48329,416324.36,11737877.33125,0 +1646658000000,28.172,28.889,28.120,28.683,1053466.09,1646661599999,30114932.38044,64758,562382.21,16072185.97327,0 +1646661600000,28.679,29.129,28.598,28.703,980666.76,1646665199999,28366436.00295,61442,503357.34,14561937.04990,0 +1646665200000,28.702,29.354,28.556,29.189,1102131.00,1646668799999,31929278.37921,68735,567084.69,16445542.17073,0 +1646668800000,29.188,29.430,28.870,29.029,884145.83,1646672399999,25762787.60998,58992,417240.95,12160144.15166,0 +1646672400000,29.029,29.569,28.789,28.819,1168754.10,1646675999999,34096805.51926,70850,568492.25,16593951.20673,0 +1646676000000,28.827,29.237,28.243,29.002,1720591.44,1646679599999,49287524.27977,93506,779924.21,22349959.52446,0 +1646679600000,29.001,29.225,27.361,27.449,1810443.55,1646683199999,51195605.63624,107143,861458.27,24385903.23563,0 +1646683200000,27.450,28.207,27.147,27.661,1674073.80,1646686799999,46438534.12422,103732,869260.45,24108064.87422,0 +1646686800000,27.661,28.625,27.504,28.275,1658733.49,1646690399999,46609695.67534,100282,857289.18,24085154.77810,0 +1646690400000,28.274,28.932,28.238,28.553,851942.51,1646693999999,24393075.58933,64761,430043.12,12315023.24236,0 +1646694000000,28.552,29.034,28.272,28.278,787887.60,1646697599999,22513322.53225,56805,397952.00,11375543.69198,0 +1646697600000,28.275,29.074,28.032,28.979,1024706.82,1646701199999,29286531.63283,77518,545923.33,15610669.25426,0 +1646701200000,28.979,29.140,28.549,28.903,763743.05,1646704799999,22080691.41482,53031,395074.89,11429746.98648,0 +1646704800000,28.905,29.301,28.626,28.971,780990.80,1646708399999,22633417.60349,49403,409549.45,11878579.63646,0 +1646708400000,28.971,29.182,28.742,28.982,401515.94,1646711999999,11631673.87425,31830,194202.51,5627991.37227,0 +1646712000000,28.981,29.258,28.553,28.591,699010.71,1646715599999,20185780.81515,43330,330298.79,9540600.76552,0 +1646715600000,28.592,28.700,28.219,28.498,508582.46,1646719199999,14443689.13496,38782,218235.68,6199168.00481,0 +1646719200000,28.498,28.656,27.806,28.135,670176.30,1646722799999,18873639.59509,52536,295400.32,8323639.23332,0 +1646722800000,28.134,28.289,27.846,28.063,607932.08,1646726399999,17074039.30963,41931,313167.66,8799118.15513,0 +1646726400000,28.065,28.704,27.982,28.453,657106.13,1646729999999,18675222.56976,46079,348930.16,9916100.93413,0 +1646730000000,28.451,28.543,28.160,28.420,508970.43,1646733599999,14407762.34949,38888,243768.13,6901321.06590,0 +1646733600000,28.426,28.587,28.142,28.534,526222.06,1646737199999,14922153.71948,39422,256218.94,7268838.29073,0 +1646737200000,28.533,28.847,28.327,28.664,577589.13,1646740799999,16523792.69197,44171,306151.38,8760965.58552,0 +1646740800000,28.661,28.900,28.042,28.190,793154.97,1646744399999,22528750.32413,54750,376416.73,10698760.98273,0 +1646744400000,28.190,28.302,27.950,28.220,599148.45,1646747999999,16853552.31566,42602,278126.31,7823445.93438,0 +1646748000000,28.220,28.268,27.792,28.001,921962.40,1646751599999,25862680.74201,60024,427428.79,11993989.29214,0 +1646751600000,27.991,28.085,27.512,27.852,854854.07,1646755199999,23769231.78530,58682,385049.87,10707586.31762,0 +1646755200000,27.854,28.046,27.331,27.419,819571.89,1646758799999,22615163.28084,54472,411786.27,11368641.84773,0 +1646758800000,27.423,28.289,27.368,28.174,994519.79,1646762399999,27802159.68486,66703,546505.55,15280161.34348,0 +1646762400000,28.174,28.885,28.172,28.347,1102406.54,1646765999999,31519936.56068,67339,526059.91,15043455.46798,0 +1646766000000,28.345,28.482,28.039,28.347,652580.17,1646769599999,18427528.96887,48183,315200.93,8903571.00579,0 +1646769600000,28.340,28.447,27.629,27.718,673765.11,1646773199999,18848345.34645,54007,323905.56,9062513.75281,0 +1646773200000,27.719,27.771,27.488,27.569,335009.16,1646776799999,9251961.46317,36192,185150.29,5113074.42530,0 +1646776800000,27.568,27.791,27.535,27.724,240831.56,1646780399999,6669181.43701,23165,130850.81,3623388.41462,0 +1646780400000,27.722,27.920,27.604,27.844,338420.64,1646783999999,9397555.24365,28554,183307.86,5090737.11607,0 +1646784000000,27.845,28.486,27.754,28.385,773498.19,1646787599999,21760607.88697,48770,422632.68,11896139.06781,0 +1646787600000,28.387,29.039,28.387,29.034,694071.54,1646791199999,19909632.97019,46030,369039.63,10592515.07414,0 +1646791200000,29.035,29.490,28.975,29.377,930037.05,1646794799999,27221891.90250,54540,445575.18,13040394.15009,0 +1646794800000,29.375,30.213,29.351,29.937,1518012.85,1646798399999,45278727.20792,82409,798624.84,23828116.41673,0 +1646798400000,29.938,30.085,29.631,29.822,743945.84,1646801999999,22199039.15306,49040,343524.25,10253022.30756,0 +1646802000000,29.823,29.919,29.564,29.914,471831.67,1646805599999,14052843.92699,38370,200334.76,5967952.70255,0 +1646805600000,29.914,30.383,29.782,30.260,743906.14,1646809199999,22405853.17692,46379,396075.27,11934755.53902,0 +1646809200000,30.261,30.593,30.179,30.328,597494.09,1646812799999,18137710.79599,37147,295955.76,8986564.38758,0 +1646812800000,30.328,30.638,30.055,30.459,754039.87,1646816399999,22872337.00039,42699,357613.12,10853199.52824,0 +1646816400000,30.460,30.493,29.903,29.985,641811.97,1646819999999,19347836.90221,45484,282032.50,8503056.57030,0 +1646820000000,29.983,30.274,29.909,30.224,383943.66,1646823599999,11557654.95559,30786,190210.31,5727907.56306,0 +1646823600000,30.223,30.473,30.032,30.205,519577.05,1646827199999,15709005.97203,38746,260438.86,7876460.19290,0 +1646827200000,30.206,30.467,29.821,29.979,674552.89,1646830799999,20326229.40420,48635,305279.61,9202835.35156,0 +1646830800000,29.979,30.197,29.751,29.957,595595.02,1646834399999,17842115.94754,42847,288927.80,8657758.11171,0 +1646834400000,29.960,30.577,29.919,30.434,835168.39,1646837999999,25270846.21259,57978,445204.31,13473739.83726,0 +1646838000000,30.435,31.143,30.398,30.737,1235716.41,1646841599999,38072649.00499,82066,646173.28,19909166.86982,0 +1646841600000,30.737,31.306,30.544,30.899,937470.05,1646845199999,29031909.60977,59358,462175.02,14317655.86061,0 +1646845200000,30.896,31.279,30.700,31.073,625201.22,1646848799999,19374595.52617,47519,294422.06,9125882.04623,0 +1646848800000,31.074,31.168,30.251,30.567,941877.71,1646852399999,28775264.45092,65235,398401.69,12172567.39648,0 +1646852400000,30.569,30.728,30.017,30.459,685416.83,1646855999999,20828006.53648,46586,326779.83,9935594.20361,0 +1646856000000,30.459,30.576,29.959,30.078,506901.08,1646859599999,15307819.59354,38763,238424.53,7204018.99030,0 +1646859600000,30.080,30.227,29.837,30.122,487682.60,1646863199999,14636812.85937,40852,252755.93,7588763.64230,0 +1646863200000,30.123,30.247,29.722,29.850,458793.01,1646866799999,13756654.15361,37407,213879.07,6415474.61109,0 +1646866800000,29.850,30.271,29.788,30.034,496754.25,1646870399999,14940657.50137,38369,272450.12,8195082.77262,0 +1646870400000,30.035,30.172,29.751,30.057,621862.34,1646873999999,18635875.33826,42092,304037.99,9112503.80859,0 +1646874000000,30.055,30.330,29.455,29.477,902381.80,1646877599999,26916834.40527,56462,376995.55,11260677.02085,0 +1646877600000,29.477,29.753,29.316,29.439,675178.37,1646881199999,19943178.24198,46071,299136.87,8839718.26671,0 +1646881200000,29.438,29.520,29.054,29.067,536670.27,1646884799999,15726674.38571,37987,243781.86,7148122.77067,0 +1646884800000,29.068,29.213,28.450,28.463,1205538.47,1646888399999,34658959.15563,71838,544146.82,15650782.70205,0 +1646888400000,28.463,28.526,27.551,27.819,1194504.87,1646891999999,33518380.42119,72788,575665.08,16155397.22422,0 +1646892000000,27.821,27.995,27.567,27.850,593560.28,1646895599999,16493978.46867,40520,322498.47,8965989.56935,0 +1646895600000,27.845,27.950,27.712,27.845,465490.66,1646899199999,12956389.80119,33517,272057.51,7572125.76640,0 +1646899200000,27.842,28.200,27.663,28.137,722692.26,1646902799999,20165746.06676,44469,366809.70,10238225.14799,0 +1646902800000,28.134,28.255,27.836,28.016,484561.32,1646906399999,13606564.10261,29949,248538.23,6980732.51342,0 +1646906400000,28.017,28.078,27.842,27.883,368599.93,1646909999999,10310947.08607,27815,176681.55,4943199.80586,0 +1646910000000,27.881,28.093,27.752,28.026,323497.10,1646913599999,9032397.00156,27281,149961.52,4188238.80326,0 +1646913600000,28.027,28.223,27.911,28.076,430823.30,1646917199999,12097276.76238,30709,213474.10,5995353.54249,0 +1646917200000,28.075,28.524,27.351,27.725,1514648.76,1646920799999,42314203.96674,78845,742959.25,20769758.85819,0 +1646920800000,27.727,28.145,27.550,28.140,770973.96,1646924399999,21460465.21764,52494,409622.14,11402810.81174,0 +1646924400000,28.141,28.526,27.913,28.180,1055177.30,1646927999999,29786182.59120,62229,530756.47,14989097.95193,0 +1646928000000,28.180,28.471,27.707,27.933,950424.49,1646931599999,26635153.26007,55003,423591.03,11872182.66244,0 +1646931600000,27.933,28.067,27.756,27.861,393598.64,1646935199999,10979774.52823,31983,187276.99,5224878.61588,0 +1646935200000,27.860,27.960,27.603,27.884,471301.81,1646938799999,13083982.11299,30098,225085.66,6250490.48554,0 +1646938800000,27.883,28.182,27.814,28.142,352730.96,1646942399999,9881340.04817,28675,177597.95,4976635.96422,0 +1646942400000,28.139,28.382,28.091,28.343,380641.80,1646945999999,10741888.71222,28926,202902.81,5727437.84299,0 +1646946000000,28.349,28.381,27.972,28.029,347554.25,1646949599999,9785301.66354,26114,135073.81,3803544.62970,0 +1646949600000,28.024,28.247,27.809,28.188,226407.19,1646953199999,6345488.21763,20424,105094.24,2946013.16432,0 +1646953200000,28.187,28.245,27.851,27.990,282397.72,1646956799999,7919308.99690,25008,128105.92,3593434.03905,0 +1646956800000,27.990,28.254,27.777,27.997,602991.37,1646960399999,16869250.50079,42060,312837.35,8753550.31144,0 +1646960400000,27.990,28.014,27.685,27.785,608836.67,1646963999999,16948790.45459,42723,254981.17,7097103.60336,0 +1646964000000,27.785,27.844,27.127,27.188,756079.27,1646967599999,20752622.66202,52888,296764.82,8147379.87457,0 +1646967600000,27.190,27.579,27.126,27.514,422018.75,1646971199999,11563469.19606,33594,201278.84,5513805.71950,0 +1646971200000,27.512,27.529,27.132,27.222,330114.55,1646974799999,9018179.78533,27069,167970.88,4589346.69660,0 +1646974800000,27.222,27.348,26.834,27.318,640735.30,1646978399999,17380594.24741,46466,295476.99,8020494.11351,0 +1646978400000,27.315,27.635,27.256,27.620,534432.56,1646981999999,14663731.58806,37973,288803.05,7925203.28002,0 +1646982000000,27.620,27.889,27.576,27.736,538042.24,1646985599999,14931411.32356,42271,273006.98,7577507.00818,0 +1646985600000,27.735,27.837,27.462,27.463,462117.45,1646989199999,12767818.11500,35356,195485.09,5400756.02414,0 +1646989200000,27.463,27.676,27.426,27.500,332078.11,1646992799999,9151943.35922,27105,150444.06,4146804.55914,0 +1646992800000,27.496,27.675,27.486,27.601,267565.78,1646996399999,7379242.51681,20010,133265.14,3675589.15543,0 +1646996400000,27.600,28.350,27.346,28.138,1211480.56,1646999999999,33867641.17020,67147,635712.24,17776726.67948,0 +1647000000000,28.136,28.465,28.055,28.232,773978.44,1647003599999,21857293.85468,48655,372113.38,10509099.37870,0 +1647003600000,28.229,28.262,27.805,27.924,585950.57,1647007199999,16426261.47170,38168,266301.41,7465806.94150,0 +1647007200000,27.924,28.205,27.680,27.813,565245.68,1647010799999,15813118.87538,37946,278996.21,7808960.45632,0 +1647010800000,27.813,27.813,27.411,27.563,719201.74,1647014399999,19843736.36574,46839,332136.12,9163118.05295,0 +1647014400000,27.569,27.603,27.132,27.336,624205.23,1647017999999,17034144.95037,43571,292863.52,7992363.48670,0 +1647018000000,27.335,27.753,27.275,27.647,484868.95,1647021599999,13349818.30334,35699,263662.97,7259160.95161,0 +1647021600000,27.648,27.670,27.272,27.307,320703.74,1647025199999,8816340.59327,26677,156509.56,4303310.04718,0 +1647025200000,27.310,27.517,27.183,27.333,336678.78,1647028799999,9217426.50112,27785,172716.13,4729740.82180,0 +1647028800000,27.328,27.525,27.146,27.237,375945.84,1647032399999,10269147.39235,27749,183588.19,5014830.55780,0 +1647032400000,27.235,27.716,27.235,27.551,352780.78,1647035999999,9706821.34131,26109,193433.08,5323683.43303,0 +1647036000000,27.550,27.982,27.550,27.666,252192.43,1647039599999,6998999.96773,25449,115577.36,3208273.12846,0 +1647039600000,27.665,27.838,27.438,27.456,288779.38,1647043199999,7988764.65651,24137,136814.02,3785526.48331,0 +1647043200000,27.456,27.965,27.414,27.920,355077.00,1647046799999,9845715.64714,23727,191010.17,5298326.11485,0 +1647046800000,27.923,28.191,27.869,28.119,383186.38,1647050399999,10753158.10557,31727,201400.94,5652670.08373,0 +1647050400000,28.119,28.254,27.779,27.829,372350.52,1647053999999,10426248.43397,28421,163283.12,4572202.95459,0 +1647054000000,27.829,27.971,27.751,27.758,179544.28,1647057599999,5002421.18346,22058,94734.50,2639947.36690,0 +1647057600000,27.765,27.997,27.700,27.856,201723.02,1647061199999,5617037.11474,23678,109696.94,3054960.69614,0 +1647061200000,27.855,27.858,27.648,27.776,278896.46,1647064799999,7741150.10137,21258,125794.53,3491755.38346,0 +1647064800000,27.780,27.891,27.650,27.702,171393.81,1647068399999,4756817.93604,21721,82471.52,2288995.47396,0 +1647068400000,27.701,27.743,27.522,27.616,223819.53,1647071999999,6177609.51096,24310,105441.71,2910307.43692,0 +1647072000000,27.617,27.617,27.237,27.417,335697.09,1647075599999,9193408.55562,29178,164723.71,4510346.42951,0 +1647075600000,27.418,27.607,27.385,27.518,198059.85,1647079199999,5450718.02097,22621,93202.02,2564991.59175,0 +1647079200000,27.518,27.718,27.496,27.661,213509.73,1647082799999,5894840.83763,22163,106267.40,2934179.11598,0 +1647082800000,27.661,27.799,27.521,27.582,238149.83,1647086399999,6592257.94044,22141,106525.41,2949077.03696,0 +1647086400000,27.583,27.750,27.555,27.617,190862.60,1647089999999,5279498.81984,13398,82384.33,2278294.14877,0 +1647090000000,27.615,27.690,27.433,27.456,246242.69,1647093599999,6782549.28956,21353,125574.72,3459765.59723,0 +1647093600000,27.456,27.518,27.213,27.374,364580.92,1647097199999,9972438.90487,31748,166296.53,4548818.90298,0 +1647097200000,27.375,27.588,27.302,27.443,234181.92,1647100799999,6424002.74951,19904,123755.87,3394723.84263,0 +1647100800000,27.444,27.570,27.383,27.562,191791.22,1647104399999,5273180.42478,14436,95275.69,2619581.70563,0 +1647104400000,27.563,27.720,27.370,27.421,316601.63,1647107999999,8718646.18381,18757,152692.62,4206007.84856,0 +1647108000000,27.420,27.546,27.353,27.412,204181.88,1647111599999,5601066.24819,20562,87492.27,2400488.52424,0 +1647111600000,27.411,27.418,27.312,27.382,129258.37,1647115199999,3536507.76221,16804,61101.11,1671771.02262,0 +1647115200000,27.381,27.489,27.303,27.436,136195.98,1647118799999,3732678.64834,13086,68531.29,1878075.27642,0 +1647118800000,27.436,27.558,27.409,27.469,130813.38,1647122399999,3594684.64644,18660,59447.87,1633746.10896,0 +1647122400000,27.472,27.504,27.350,27.430,110326.27,1647125999999,3028002.52228,15268,56438.63,1549170.07528,0 +1647126000000,27.427,27.488,27.122,27.205,210558.87,1647129599999,5742800.77656,19345,89132.81,2431212.05963,0 +1647129600000,27.206,27.220,27.010,27.107,356812.16,1647133199999,9673716.53683,29210,167326.84,4537601.22552,0 +1647133200000,27.101,27.306,27.070,27.196,208152.64,1647136799999,5664143.92007,19116,112344.55,3057134.24104,0 +1647136800000,27.201,27.459,27.146,27.427,217682.16,1647140399999,5949397.65397,18904,103442.62,2827741.56816,0 +1647140400000,27.429,27.507,27.311,27.415,174702.96,1647143999999,4789443.44229,19443,79266.05,2173600.12500,0 +1647144000000,27.416,27.469,27.187,27.215,137151.14,1647147599999,3748189.97390,13735,60093.27,1642781.17863,0 +1647147600000,27.213,27.321,27.168,27.249,130979.38,1647151199999,3570241.13813,19571,64404.93,1755503.82965,0 +1647151200000,27.258,27.447,27.224,27.414,261029.61,1647154799999,7134734.13764,15690,135981.89,3717658.08130,0 +1647154800000,27.418,27.537,27.356,27.398,227408.04,1647158399999,6237168.59160,18028,115882.34,3178578.53521,0 +1647158400000,27.400,27.430,27.282,27.394,178927.58,1647161999999,4894820.53897,14729,74630.54,2041935.49457,0 +1647162000000,27.394,27.408,27.061,27.140,308536.86,1647165599999,8396755.08247,31748,119092.37,3239704.47662,0 +1647165600000,27.140,27.243,27.125,27.233,156378.92,1647169199999,4249573.21600,21255,72527.43,1971088.92266,0 +1647169200000,27.233,27.264,27.050,27.176,195474.06,1647172799999,5308403.14252,23125,89050.77,2418661.56395,0 +1647172800000,27.175,27.247,26.571,26.658,824023.80,1647176399999,22072433.24136,49443,361421.46,9679552.01968,0 +1647176400000,26.658,26.957,26.601,26.771,437293.45,1647179999999,11718116.34828,37123,221760.50,5941379.55920,0 +1647180000000,26.771,27.205,26.747,27.139,442113.86,1647183599999,11946443.95774,27860,235056.16,6351125.87570,0 +1647183600000,27.137,27.508,27.132,27.269,636000.53,1647187199999,17402627.66496,38822,340210.11,9309690.45447,0 +1647187200000,27.267,27.445,27.170,27.300,289110.51,1647190799999,7898026.34146,23100,136425.60,3727508.01892,0 +1647190800000,27.302,27.467,27.242,27.361,250655.16,1647194399999,6857938.83656,16992,118012.18,3229682.70862,0 +1647194400000,27.368,27.406,27.224,27.277,124264.48,1647197999999,3392705.23228,17544,62923.75,1718125.02583,0 +1647198000000,27.278,27.309,26.807,26.833,349908.19,1647201599999,9450784.43815,24809,134077.01,3620706.11561,0 +1647201600000,26.834,26.907,26.646,26.857,386439.47,1647205199999,10347134.45373,35494,210367.47,5633016.50095,0 +1647205200000,26.859,26.945,26.681,26.717,183938.91,1647208799999,4937859.34430,19123,80166.48,2152475.20554,0 +1647208800000,26.717,26.859,25.946,26.111,1136054.31,1647212399999,29960855.12295,69097,511703.33,13495072.73219,0 +1647212400000,26.110,26.378,25.909,26.226,652236.05,1647215999999,17075074.89772,47270,336649.80,8817822.72096,0 +1647216000000,26.222,26.318,25.972,26.149,457403.40,1647219599999,11948074.37325,28723,219345.85,5729242.63536,0 +1647219600000,26.152,26.464,26.100,26.181,354916.96,1647223199999,9320228.39154,28293,173978.22,4570663.53906,0 +1647223200000,26.184,26.272,26.035,26.131,230612.33,1647226799999,6033420.03410,16807,107294.68,2807234.16921,0 +1647226800000,26.128,26.281,26.044,26.223,184499.83,1647230399999,4828439.64083,21456,85578.74,2239428.12723,0 +1647230400000,26.226,26.752,26.226,26.518,561056.99,1647233999999,14892683.95589,35205,284602.57,7553065.97705,0 +1647234000000,26.519,26.738,26.487,26.567,251588.28,1647237599999,6696448.95414,23815,127182.47,3385328.01214,0 +1647237600000,26.567,26.830,26.532,26.736,262898.51,1647241199999,7020112.92953,25204,126517.62,3378805.48688,0 +1647241200000,26.733,26.969,26.730,26.851,403088.07,1647244799999,10827685.80402,25438,201688.78,5418247.67962,0 +1647244800000,26.851,27.042,26.733,26.899,373784.99,1647248399999,10056897.23339,22022,192269.73,5174707.43673,0 +1647248400000,26.895,27.042,26.779,26.958,247894.62,1647251999999,6666570.66052,16222,127521.01,3429916.84259,0 +1647252000000,26.959,27.150,26.822,26.918,352535.82,1647255599999,9509825.27713,20182,178645.23,4820026.47976,0 +1647255600000,26.917,26.954,26.653,26.741,268337.07,1647259199999,7186586.67245,20400,120850.21,3236341.74260,0 +1647259200000,26.738,26.834,26.538,26.765,402184.34,1647262799999,10717615.71235,24857,219671.70,5854630.74977,0 +1647262800000,26.765,26.984,26.643,26.949,409244.77,1647266399999,10979881.23653,28146,222260.25,5963835.60821,0 +1647266400000,26.949,27.048,26.689,26.841,384209.00,1647269999999,10325264.61302,24659,181952.21,4890467.18733,0 +1647270000000,26.849,26.904,26.561,26.657,246763.96,1647273599999,6599590.16049,22906,107012.51,2861911.90608,0 +1647273600000,26.659,26.799,26.263,26.288,377075.61,1647277199999,10015370.55227,29539,162210.46,4308741.35483,0 +1647277200000,26.289,26.430,26.065,26.111,696125.03,1647280799999,18255153.02169,32704,332713.08,8726287.56822,0 +1647280800000,26.110,26.139,25.736,25.975,912741.69,1647284399999,23679230.60672,45605,438747.68,11385961.51369,0 +1647284400000,25.975,26.199,25.944,26.102,438483.96,1647287999999,11433374.53462,28939,236487.70,6166683.19549,0 +1647288000000,26.103,26.238,25.991,26.015,297343.00,1647291599999,7763346.81211,23345,141601.75,3697856.58834,0 +1647291600000,26.014,26.159,25.944,26.056,139826.36,1647295199999,3643475.51829,16591,70211.07,1829777.89976,0 +1647295200000,26.055,26.649,26.055,26.464,531085.63,1647298799999,14012454.72834,35287,265070.97,6991605.77149,0 +1647298800000,26.464,26.877,26.464,26.818,480054.65,1647302399999,12833142.92749,31908,225900.98,6037828.03003,0 +1647302400000,26.811,26.988,26.680,26.878,456748.56,1647305999999,12252085.92275,31323,237882.41,6382198.30693,0 +1647306000000,26.878,26.919,26.333,26.350,485829.91,1647309599999,12901369.72270,31490,208347.51,5532396.07511,0 +1647309600000,26.350,26.686,26.309,26.550,320414.41,1647313199999,8482655.25919,26915,185128.09,4901216.71617,0 +1647313200000,26.550,26.590,26.310,26.353,260832.83,1647316799999,6894660.17781,20397,127320.41,3365994.65362,0 +1647316800000,26.353,26.353,26.152,26.229,261426.34,1647320399999,6862546.40685,18968,134950.13,3542444.72275,0 +1647320400000,26.229,26.346,26.153,26.318,199287.10,1647323999999,5233727.94335,16358,110687.75,2906478.09589,0 +1647324000000,26.318,27.147,26.257,27.020,733869.68,1647327599999,19705182.57861,41975,384387.60,10313050.46026,0 +1647327600000,27.021,27.441,26.807,26.923,1389847.34,1647331199999,37690855.03944,72616,689246.59,18693615.63976,0 +1647331200000,26.923,26.925,26.574,26.601,518835.60,1647334799999,13860535.90907,34798,265654.78,7096488.05939,0 +1647334800000,26.601,26.834,26.453,26.632,444869.23,1647338399999,11853008.65016,33288,222630.81,5931394.58710,0 +1647338400000,26.636,26.720,26.410,26.554,328749.85,1647341999999,8740555.41943,24472,148069.88,3938148.49034,0 +1647342000000,26.555,26.783,26.440,26.650,306141.91,1647345599999,8150513.52670,25924,167579.86,4461530.67939,0 +1647345600000,26.650,27.050,26.526,26.967,391737.12,1647349199999,10507564.25250,28324,204534.22,5487629.75447,0 +1647349200000,26.962,27.049,26.500,26.844,570335.40,1647352799999,15275554.59404,35943,261509.40,7005652.07201,0 +1647352800000,26.843,27.336,26.792,26.949,908094.70,1647356399999,24623986.41637,49596,439981.04,11931782.87406,0 +1647356400000,26.947,27.700,26.943,27.390,1086733.32,1647359999999,29756696.77984,56242,597475.03,16357814.79220,0 +1647360000000,27.390,27.549,27.201,27.320,692718.82,1647363599999,18964310.50893,40318,356017.70,9747703.14782,0 +1647363600000,27.320,27.659,27.160,27.614,691477.43,1647367199999,18934827.91702,34970,357224.11,9785892.17562,0 +1647367200000,27.613,27.748,27.261,27.368,692421.77,1647370799999,19037627.02388,37962,325503.15,8946794.05605,0 +1647370800000,27.367,27.724,27.192,27.424,672149.91,1647374399999,18434223.42482,40473,343885.03,9434391.28807,0 +1647374400000,27.430,27.577,27.082,27.170,573638.32,1647377999999,15662808.16289,35671,276410.32,7549821.65424,0 +1647378000000,27.170,27.400,27.030,27.314,230040.14,1647381599999,6260977.09029,22690,112186.74,3054016.68384,0 +1647381600000,27.314,27.326,26.814,26.879,408499.51,1647385199999,11047307.63596,31368,157088.65,4244241.67010,0 +1647385200000,26.877,26.955,26.691,26.880,385136.34,1647388799999,10327619.70830,26162,178518.45,4787793.40540,0 +1647388800000,26.876,27.045,26.770,26.914,284703.61,1647392399999,7665665.80913,22353,145042.20,3905728.52465,0 +1647392400000,26.913,27.224,26.818,27.115,303068.25,1647395999999,8195819.42453,23567,162677.67,4399456.13065,0 +1647396000000,27.116,27.993,27.107,27.554,1150877.40,1647399599999,31845363.75605,68914,533129.80,14742801.77670,0 +1647399600000,27.552,27.620,26.732,26.788,882350.14,1647403199999,23912018.19558,52768,436708.93,11831731.58826,0 +1647403200000,26.788,26.814,26.502,26.757,423116.38,1647406799999,11281850.61232,30078,208987.93,5572141.83075,0 +1647406800000,26.756,26.836,26.569,26.796,227412.86,1647410399999,6075053.83008,19351,103108.22,2754351.12848,0 +1647410400000,26.795,26.973,26.693,26.965,206390.04,1647413999999,5544301.74346,20822,104424.52,2806154.49802,0 +1647414000000,26.965,26.978,26.771,26.943,225708.65,1647417599999,6068879.75587,20519,108575.39,2919843.75800,0 +1647417600000,26.942,27.294,26.900,27.182,478362.56,1647421199999,12958217.06687,33529,249642.29,6763068.08157,0 +1647421200000,27.187,27.340,27.020,27.161,361422.35,1647424799999,9828753.45697,25517,168009.13,4570273.47916,0 +1647424800000,27.161,27.252,27.055,27.078,236904.88,1647428399999,6428624.51486,19070,98324.96,2668454.84876,0 +1647428400000,27.079,27.269,26.974,27.229,310934.72,1647431999999,8432544.94260,19614,140954.68,3823656.13727,0 +1647432000000,27.229,27.270,27.109,27.235,241197.41,1647435599999,6560255.76311,21221,121207.46,3297089.86591,0 +1647435600000,27.234,27.600,27.151,27.567,573145.08,1647439199999,15697626.98529,32976,313974.12,8600526.33379,0 +1647439200000,27.568,27.977,27.447,27.970,883628.51,1647442799999,24519414.19376,49207,450533.18,12504016.62074,0 +1647442800000,27.969,28.210,27.802,28.105,951924.60,1647446399999,26666112.67522,50726,460405.21,12901748.15809,0 +1647446400000,28.105,28.378,27.743,28.270,952246.02,1647449999999,26732528.69975,57091,457209.64,12841633.68545,0 +1647450000000,28.271,28.428,28.062,28.360,668737.00,1647453599999,18884218.45200,42283,315331.38,8908907.45527,0 +1647453600000,28.357,28.500,27.759,28.242,1665483.09,1647457199999,46849182.61828,86437,816313.91,22970879.54886,0 +1647457200000,28.238,28.920,28.137,28.797,940994.10,1647460799999,26934278.68447,61259,508531.91,14557710.75533,0 +1647460800000,28.793,29.093,28.637,28.796,618094.44,1647464399999,17846761.63691,41113,319813.61,9236569.50467,0 +1647464400000,28.796,28.803,28.554,28.722,260292.33,1647467999999,7461499.53330,23186,118778.33,3405395.48788,0 +1647468000000,28.720,28.767,28.531,28.658,258880.32,1647471599999,7412886.73467,20819,119963.82,3436159.68407,0 +1647471600000,28.658,29.050,28.602,28.932,353445.98,1647475199999,10195540.48972,27407,211156.39,6091344.93010,0 +1647475200000,28.935,28.996,28.600,28.906,300045.84,1647478799999,8643760.78666,27464,136000.50,3919167.64080,0 +1647478800000,28.905,29.000,28.682,28.965,306326.71,1647482399999,8846156.17105,22778,150495.63,4346321.94564,0 +1647482400000,28.963,28.963,28.526,28.784,391360.35,1647485999999,11239962.16974,31421,205715.38,5906224.89766,0 +1647486000000,28.784,28.811,28.430,28.484,339855.97,1647489599999,9722459.92361,27624,142673.40,4081374.74610,0 +1647489600000,28.477,28.556,28.271,28.514,744359.87,1647493199999,21145343.65005,35936,363730.68,10337128.66102,0 +1647493200000,28.505,28.509,28.266,28.367,198489.84,1647496799999,5631423.22565,20613,92363.47,2620770.80106,0 +1647496800000,28.368,28.417,28.091,28.213,240095.10,1647500399999,6785121.36107,22194,116335.74,3288419.43821,0 +1647500400000,28.211,28.373,28.120,28.347,185661.90,1647503999999,5252136.18181,16610,98668.10,2791448.63032,0 +1647504000000,28.346,28.350,28.071,28.256,281480.03,1647507599999,7944385.87260,23252,137771.80,3888642.43264,0 +1647507600000,28.256,28.315,28.161,28.252,174438.37,1647511199999,4922419.95332,17158,85842.03,2422572.48902,0 +1647511200000,28.252,28.300,28.100,28.291,222473.20,1647514799999,6268765.96509,17687,102688.13,2894193.74177,0 +1647514800000,28.291,28.472,28.110,28.393,287143.43,1647518399999,8120048.94905,20492,168671.94,4770628.41960,0 +1647518400000,28.392,28.730,28.375,28.594,534129.58,1647521999999,15257198.54102,37524,272723.81,7788309.65743,0 +1647522000000,28.593,28.794,28.500,28.683,358554.21,1647525599999,10272612.72879,24696,182615.79,5233378.43688,0 +1647525600000,28.689,28.844,28.401,28.508,378062.20,1647529199999,10819718.22118,32358,165712.05,4744955.93247,0 +1647529200000,28.509,28.679,28.342,28.427,266500.97,1647532799999,7599869.92226,25911,119532.25,3409325.12204,0 +1647532800000,28.433,28.640,28.289,28.505,327820.43,1647536399999,9337752.17050,28312,158381.78,4513038.15174,0 +1647536400000,28.499,28.601,28.371,28.428,194093.46,1647539999999,5527585.31335,18715,90441.14,2575810.55977,0 +1647540000000,28.429,28.471,28.200,28.270,202825.83,1647543599999,5746621.29369,22940,74261.01,2104714.11352,0 +1647543600000,28.270,28.500,28.245,28.497,169197.32,1647547199999,4800382.68655,19632,87373.81,2479339.90387,0 +1647547200000,28.500,28.513,28.200,28.247,162634.52,1647550799999,4605230.49040,14626,73451.82,2079622.34603,0 +1647550800000,28.248,28.403,28.150,28.395,145828.82,1647554399999,4122870.48536,18533,65720.96,1858256.80409,0 +1647554400000,28.396,28.533,28.146,28.345,546796.80,1647557999999,15488105.07273,26989,253763.97,7186039.52562,0 +1647558000000,28.346,28.378,28.116,28.150,178616.62,1647561599999,5042167.84568,17362,75585.57,2133216.10615,0 +1647561600000,28.153,28.169,27.455,27.550,590294.99,1647565199999,16433911.37628,39696,237515.18,6617091.87840,0 +1647565200000,27.549,27.820,27.444,27.644,381502.27,1647568799999,10560795.45699,33487,195527.22,5413642.13335,0 +1647568800000,27.643,27.657,27.462,27.498,182640.37,1647572399999,5030153.93645,20462,84166.56,2318479.16207,0 +1647572400000,27.497,27.839,27.400,27.680,398852.01,1647575999999,11001067.63247,28743,226905.00,6263469.39602,0 +1647576000000,27.680,27.936,27.612,27.896,193266.88,1647579599999,5373146.32731,19046,95638.28,2658513.52340,0 +1647579600000,27.896,28.040,27.860,28.001,176468.75,1647583199999,4933923.97302,15751,82586.20,2309336.28023,0 +1647583200000,28.001,28.114,27.927,27.943,158297.26,1647586799999,4436196.05388,21521,83670.34,2345508.21164,0 +1647586800000,27.957,28.011,27.736,27.782,152166.97,1647590399999,4240197.96202,19417,62468.31,1740972.15556,0 +1647590400000,27.782,28.091,27.589,27.857,344430.38,1647593999999,9579506.35254,27080,163982.16,4562412.76105,0 +1647594000000,27.855,27.892,27.270,27.441,554091.36,1647597599999,15271683.14138,34822,203663.23,5615222.42658,0 +1647597600000,27.438,27.607,27.227,27.313,575942.34,1647601199999,15790054.96651,39711,248759.05,6821338.42620,0 +1647601200000,27.313,27.380,27.162,27.332,300127.92,1647604799999,8188037.18565,25509,144813.15,3951583.35288,0 +1647604800000,27.332,27.494,27.250,27.377,289420.25,1647608399999,7923255.54883,26459,132823.70,3637666.95360,0 +1647608400000,27.373,27.585,27.271,27.575,234441.58,1647611999999,6432467.75967,25946,115102.67,3159186.83395,0 +1647612000000,27.572,27.668,27.444,27.582,299469.14,1647615599999,8255189.17828,24702,134114.53,3697527.07826,0 +1647615600000,27.582,27.802,27.484,27.544,472520.94,1647619199999,13068120.77309,28545,198855.53,5500729.60388,0 +1647619200000,27.544,28.155,27.502,28.080,633988.88,1647622799999,17686891.98521,35888,320949.40,8953519.70038,0 +1647622800000,28.083,28.194,27.957,28.080,468545.93,1647626399999,13158115.08008,34222,203385.23,5712024.24738,0 +1647626400000,28.079,28.333,28.009,28.215,433108.14,1647629999999,12217442.25043,34084,246919.60,6966435.27858,0 +1647630000000,28.215,28.684,28.159,28.655,362577.12,1647633599999,10306362.17814,35219,201417.01,5727384.79765,0 +1647633600000,28.659,28.747,28.476,28.670,405592.28,1647637199999,11612885.39103,29580,206685.01,5919242.68967,0 +1647637200000,28.672,28.761,28.622,28.686,222974.25,1647640799999,6397474.71152,23763,121547.88,3487694.75642,0 +1647640800000,28.685,28.732,28.417,28.534,222852.73,1647644399999,6367910.73840,21286,100530.58,2872938.33192,0 +1647644400000,28.534,28.727,28.529,28.600,200911.68,1647647999999,5758019.52483,19919,96716.94,2772545.81640,0 +1647648000000,28.600,29.028,28.599,28.899,328616.09,1647651599999,9483757.21567,27401,182238.22,5259717.70760,0 +1647651600000,28.901,29.363,28.841,29.285,501283.74,1647655199999,14607959.94248,39264,297215.90,8659874.66456,0 +1647655200000,29.285,29.419,29.188,29.318,275253.30,1647658799999,8068537.99164,28486,133159.09,3904159.00107,0 +1647658800000,29.317,29.354,28.935,29.081,286578.34,1647662399999,8348780.43454,22969,122725.06,3575349.87674,0 +1647662400000,29.080,29.213,28.993,29.093,225218.70,1647665999999,6551385.11661,22588,121225.02,3527082.66684,0 +1647666000000,29.093,29.108,28.870,28.913,237239.03,1647669599999,6868788.56680,14244,89632.71,2594923.30493,0 +1647669600000,28.912,29.007,28.886,28.902,204678.00,1647673199999,5924422.91053,19157,99517.50,2880939.45146,0 +1647673200000,28.906,28.906,28.669,28.784,229752.20,1647676799999,6614971.33991,17801,90281.87,2599948.09140,0 +1647676800000,28.784,28.840,28.684,28.828,161509.94,1647680399999,4643746.43134,15986,85186.41,2449361.27901,0 +1647680400000,28.828,29.027,28.351,28.484,890814.10,1647683999999,25528123.39152,52421,333419.53,9556112.84881,0 +1647684000000,28.483,28.592,28.332,28.429,268361.63,1647687599999,7635920.12752,22457,121005.50,3443674.04714,0 +1647687600000,28.429,28.790,28.350,28.781,307085.83,1647691199999,8778031.34951,27935,163480.64,4673408.72758,0 +1647691200000,28.780,28.996,28.662,28.992,390054.52,1647694799999,11247914.84453,31892,176108.00,5078775.52229,0 +1647694800000,28.992,29.055,28.601,28.745,471741.98,1647698399999,13626629.48905,28799,212752.47,6146109.09516,0 +1647698400000,28.744,28.986,28.427,28.885,442894.23,1647701999999,12710896.78064,34992,194001.80,5571229.55010,0 +1647702000000,28.886,28.977,28.685,28.799,326467.17,1647705599999,9420137.96802,27232,155058.10,4475791.44626,0 +1647705600000,28.796,29.158,28.673,28.982,467852.75,1647709199999,13558327.26119,38226,226350.92,6559812.62297,0 +1647709200000,28.983,29.021,28.731,28.892,284871.67,1647712799999,8230812.89138,23231,137332.51,3968413.69623,0 +1647712800000,28.894,28.995,28.719,28.968,205296.28,1647716399999,5923768.60143,26020,101620.55,2933273.08129,0 +1647716400000,28.964,28.996,28.769,28.848,192140.74,1647719999999,5546938.85934,18430,92216.27,2662494.53002,0 +1647720000000,28.849,28.953,28.532,28.896,346825.19,1647723599999,9963697.14711,31270,149059.06,4283996.06653,0 +1647723600000,28.896,28.998,28.724,28.732,158231.43,1647727199999,4574513.55842,15663,71753.06,2074868.60494,0 +1647727200000,28.733,28.848,28.428,28.682,343132.79,1647730799999,9809168.50495,32030,165562.77,4732953.96572,0 +1647730800000,28.682,28.767,28.560,28.632,142571.93,1647734399999,4086346.35772,16626,65463.63,1876530.02349,0 +1647734400000,28.632,28.825,28.330,28.482,298371.38,1647737999999,8518227.41957,29929,142257.57,4060512.58737,0 +1647738000000,28.482,28.530,28.200,28.523,285442.13,1647741599999,8098674.11787,25743,118536.93,3363880.67230,0 +1647741600000,28.523,28.563,28.265,28.378,180129.92,1647745199999,5116270.42710,19414,82833.38,2353188.32351,0 +1647745200000,28.379,28.489,28.327,28.398,169475.21,1647748799999,4814902.32734,16824,75379.56,2141540.76194,0 +1647748800000,28.397,28.424,28.290,28.331,117102.35,1647752399999,3320839.41610,14498,66922.20,1897891.46178,0 +1647752400000,28.331,28.535,28.288,28.517,141158.13,1647755999999,4011010.95821,19842,63697.34,1810297.78614,0 +1647756000000,28.517,28.650,28.465,28.478,199219.51,1647759599999,5689543.57185,14207,89855.09,2566632.94255,0 +1647759600000,28.478,28.629,28.449,28.577,176743.61,1647763199999,5046549.00446,17661,91938.33,2625217.75747,0 +1647763200000,28.578,28.662,28.413,28.488,231599.53,1647766799999,6615366.55999,18693,110097.59,3145836.59449,0 +1647766800000,28.487,28.532,28.111,28.366,354652.76,1647770399999,10038975.34494,29352,151605.15,4292365.79876,0 +1647770400000,28.368,28.500,28.169,28.414,222101.28,1647773999999,6293920.36788,21947,114500.02,3245467.28718,0 +1647774000000,28.410,28.578,28.146,28.158,318491.78,1647777599999,9023570.67235,28292,153434.41,4348719.76653,0 +1647777600000,28.158,28.239,27.800,28.051,523400.82,1647781199999,14655218.13918,42921,225529.96,6316777.60388,0 +1647781200000,28.057,28.100,27.902,28.007,182064.66,1647784799999,5097245.39033,21806,90238.77,2526455.54047,0 +1647784800000,28.007,28.096,27.856,27.910,193165.35,1647788399999,5405603.66123,20731,89473.76,2504033.87236,0 +1647788400000,27.911,28.035,27.700,27.814,354284.11,1647791999999,9850700.92347,28677,137286.48,3817673.63109,0 +1647792000000,27.815,28.050,27.667,27.891,333643.45,1647795599999,9305495.16595,29222,179065.17,4994928.06944,0 +1647795600000,27.891,27.971,27.452,27.645,448714.28,1647799199999,12413280.85643,32069,190010.95,5257300.32030,0 +1647799200000,27.645,27.796,27.600,27.764,176440.65,1647802799999,4888717.36920,16082,87068.13,2412380.75241,0 +1647802800000,27.768,27.898,27.720,27.854,96584.10,1647806399999,2688442.41924,19946,44579.10,1240791.47380,0 +1647806400000,27.854,28.025,27.673,27.743,158121.87,1647809999999,4406940.13574,14384,73352.16,2044510.13977,0 +1647810000000,27.742,27.914,27.651,27.786,163457.90,1647813599999,4543291.83967,13592,82419.36,2291656.76410,0 +1647813600000,27.786,27.847,27.617,27.839,258249.84,1647817199999,7163627.40474,19311,123776.14,3434108.97735,0 +1647817200000,27.838,27.928,27.654,27.819,127249.73,1647820799999,3535476.76838,11572,61530.49,1709876.95117,0 +1647820800000,27.818,27.896,27.634,27.885,162772.85,1647824399999,4523646.34039,19772,84976.34,2361987.47263,0 +1647824400000,27.888,28.028,27.857,27.966,190192.33,1647827999999,5314575.77283,20159,100050.22,2795802.48664,0 +1647828000000,27.966,28.055,27.525,27.873,387385.16,1647831599999,10756320.26234,27620,186932.19,5190776.13006,0 +1647831600000,27.872,28.154,27.809,27.965,292717.08,1647835199999,8188279.04400,25687,148552.41,4156712.93899,0 +1647835200000,27.964,27.999,27.821,27.954,142021.29,1647838799999,3963562.04947,20193,74300.46,2073983.87045,0 +1647838800000,27.956,28.189,27.948,28.174,159457.82,1647842399999,4472484.33171,15737,91476.19,2566522.60631,0 +1647842400000,28.174,28.272,28.005,28.071,263838.75,1647845999999,7428799.03223,22317,138544.48,3901868.68612,0 +1647846000000,28.070,28.259,27.988,28.248,189949.32,1647849599999,5340757.49236,18043,88656.78,2494002.62956,0 +1647849600000,28.248,28.386,28.186,28.191,235792.91,1647853199999,6669828.76648,22471,106967.86,3026640.86503,0 +1647853200000,28.196,28.323,28.103,28.301,173413.03,1647856799999,4891032.66171,18745,86593.43,2442374.33611,0 +1647856800000,28.301,28.371,28.139,28.152,183270.36,1647860399999,5177164.61950,18136,90410.10,2555080.30298,0 +1647860400000,28.156,28.344,28.101,28.109,192179.95,1647863999999,5426255.79606,16062,76365.71,2157003.01643,0 +1647864000000,28.108,28.199,27.781,27.992,391862.27,1647867599999,10960166.48988,29045,169831.87,4750259.17910,0 +1647867600000,27.991,28.257,27.923,27.925,342593.74,1647871199999,9629460.84224,27526,157232.81,4419238.31118,0 +1647871200000,27.925,28.002,27.684,27.803,374529.77,1647874799999,10419678.17958,29257,168448.06,4688396.66431,0 +1647874800000,27.803,27.982,27.704,27.978,275705.33,1647878399999,7683872.18600,21421,136446.11,3803044.04447,0 +1647878400000,27.977,27.986,27.702,27.757,328116.24,1647881999999,9128785.50036,21337,162432.82,4518898.94643,0 +1647882000000,27.758,27.917,27.667,27.900,257653.67,1647885599999,7163065.01350,27661,114694.75,3189733.35851,0 +1647885600000,27.900,27.937,27.748,27.809,175492.68,1647889199999,4887618.55074,23712,84331.51,2349182.32291,0 +1647889200000,27.810,27.955,27.777,27.948,157642.87,1647892799999,4395768.59406,22614,87679.61,2444690.05855,0 +1647892800000,27.951,27.969,27.877,27.898,126995.94,1647896399999,3546520.94547,11120,57028.29,1592920.69859,0 +1647896400000,27.898,27.973,27.871,27.936,95339.53,1647899999999,2662817.42566,12179,42091.84,1175698.92102,0 +1647900000000,27.936,27.990,27.904,27.950,113069.71,1647903599999,3161499.04151,8497,55151.59,1542161.89091,0 +1647903600000,27.950,28.000,27.900,27.919,151415.02,1647907199999,4234031.41508,17086,66311.00,1854512.06195,0 +1647907200000,27.919,27.919,27.724,27.831,183852.38,1647910799999,5112739.95629,18148,75051.95,2087002.13765,0 +1647910800000,27.829,27.844,27.630,27.717,171154.79,1647914399999,4742624.99458,20655,62896.68,1743246.71406,0 +1647914400000,27.718,28.077,27.700,28.040,479574.29,1647917999999,13392773.34991,31900,235044.41,6565600.51290,0 +1647918000000,28.040,28.439,28.040,28.231,612274.30,1647921599999,17303152.26593,37382,316419.73,8941482.56549,0 +1647921600000,28.232,28.726,28.232,28.642,684108.05,1647925199999,19523213.53334,44346,333766.80,9525467.72410,0 +1647925200000,28.644,28.663,28.387,28.405,237827.11,1647928799999,6779764.92238,17852,94453.59,2692498.48486,0 +1647928800000,28.405,28.431,28.027,28.193,524307.40,1647932399999,14766028.19073,32563,230067.83,6478404.11001,0 +1647932400000,28.193,28.380,28.143,28.337,203848.63,1647935999999,5760756.83137,19319,102777.56,2904253.98277,0 +1647936000000,28.341,28.591,28.208,28.446,327834.36,1647939599999,9323222.49165,27180,161223.48,4586039.94420,0 +1647939600000,28.443,28.466,28.200,28.233,263538.92,1647943199999,7459362.19346,22551,111460.65,3155223.07186,0 +1647943200000,28.231,28.509,28.190,28.486,294354.17,1647946799999,8354249.44026,23198,157427.09,4467650.38077,0 +1647946800000,28.486,28.572,28.379,28.522,298811.74,1647950399999,8508830.83343,22294,148624.67,4233150.69243,0 +1647950400000,28.522,28.555,28.292,28.362,244701.20,1647953999999,6951302.86650,24432,114040.46,3240135.82440,0 +1647954000000,28.366,28.686,28.324,28.493,480325.90,1647957599999,13691072.63070,36136,232931.56,6639817.56931,0 +1647957600000,28.491,28.950,28.480,28.586,919806.91,1647961199999,26428406.76966,56859,433311.51,12452389.33563,0 +1647961200000,28.584,28.638,28.187,28.247,859086.90,1647964799999,24386235.33762,47101,370935.98,10530985.54542,0 +1647964800000,28.246,28.310,28.088,28.177,311734.71,1647968399999,8789194.90042,20985,131736.18,3715032.38990,0 +1647968400000,28.176,28.369,28.160,28.254,221987.17,1647971999999,6273402.95946,22838,113049.08,3194783.76358,0 +1647972000000,28.254,28.254,28.061,28.083,240588.53,1647975599999,6769446.60594,19140,102807.39,2893297.87157,0 +1647975600000,28.082,28.281,27.865,27.865,402556.10,1647979199999,11298321.07284,29490,165971.98,4663409.75002,0 +1647979200000,27.865,28.123,27.839,28.067,322429.17,1647982799999,9023514.43978,28564,162717.70,4556205.72832,0 +1647982800000,28.066,28.300,28.037,28.293,242606.36,1647986399999,6839152.88811,24075,126095.94,3554631.48171,0 +1647986400000,28.293,28.300,28.008,28.104,284385.47,1647989999999,7993340.43571,19553,116276.51,3267161.12826,0 +1647990000000,28.108,28.149,27.932,28.013,194359.81,1647993599999,5447172.94411,12846,78052.26,2188472.61319,0 +1647993600000,28.014,28.042,27.901,28.001,189927.95,1647997199999,5313227.55617,14245,77725.40,2174808.46935,0 +1647997200000,28.001,28.002,27.721,27.884,453566.06,1648000799999,12606409.90320,26505,181332.83,5040316.54407,0 +1648000800000,27.883,28.107,27.836,27.923,274873.84,1648004399999,7689825.29247,18029,129760.45,3630504.71145,0 +1648004400000,27.923,27.982,27.779,27.787,141294.53,1648007999999,3937380.45163,10268,59925.70,1670493.60492,0 +1648008000000,27.783,27.915,27.730,27.908,266223.04,1648011599999,7402635.86142,17399,139486.73,3879266.37154,0 +1648011600000,27.909,27.986,27.825,27.921,141603.95,1648015199999,3951565.16644,12550,63909.23,1783518.53103,0 +1648015200000,27.922,28.042,27.858,27.936,205354.54,1648018799999,5738090.17851,15804,88699.08,2478375.98011,0 +1648018800000,27.936,27.993,27.590,27.748,560681.53,1648022399999,15564082.84240,25176,196697.62,5462297.28402,0 +1648022400000,27.748,27.795,27.236,27.517,1088971.68,1648025999999,30008628.98050,51537,459445.92,12667362.32432,0 +1648026000000,27.516,27.561,27.184,27.389,858865.54,1648029599999,23504171.24540,42903,357734.59,9791120.53990,0 +1648029600000,27.390,27.566,27.385,27.536,367916.15,1648033199999,10115360.03511,21068,179372.32,4930770.03501,0 +1648033200000,27.537,27.563,27.351,27.504,269433.78,1648036799999,7394614.36733,17570,126370.29,3468726.54428,0 +1648036800000,27.505,27.688,27.370,27.670,390784.85,1648040399999,10760868.01025,20871,202801.40,5585375.02373,0 +1648040400000,27.670,27.725,27.538,27.585,308630.23,1648043999999,8527258.46461,18936,132137.61,3651435.46156,0 +1648044000000,27.585,27.916,27.574,27.888,445663.73,1648047599999,12382572.58228,24062,236597.03,6575028.36407,0 +1648047600000,27.890,28.179,27.800,28.096,755520.66,1648051199999,21133218.18882,38160,362636.46,10145411.48654,0 +1648051200000,28.092,28.197,27.891,27.964,553255.61,1648054799999,15495448.65506,27911,239826.95,6719687.10465,0 +1648054800000,27.965,27.985,27.617,27.724,430701.25,1648058399999,11975143.02504,25047,185761.57,5165638.46062,0 +1648058400000,27.724,27.868,27.620,27.649,227520.66,1648061999999,6312834.65353,15763,111256.45,3087994.10214,0 +1648062000000,27.649,27.859,27.634,27.723,184444.44,1648065599999,5121656.59345,12595,87685.70,2434488.99987,0 +1648065600000,27.725,27.923,27.708,27.874,138578.45,1648069199999,3857414.41041,10411,63370.60,1763958.36023,0 +1648069200000,27.874,27.917,27.765,27.873,116353.90,1648072799999,3239193.49596,8940,48150.04,1340396.36737,0 +1648072800000,27.874,28.014,27.811,28.007,139686.07,1648076399999,3900540.86288,10073,74446.15,2078807.97679,0 +1648076400000,28.008,28.376,27.953,28.233,493989.31,1648079999999,13911441.94177,26739,274831.24,7741421.98177,0 +1648080000000,28.234,28.435,28.056,28.350,600623.56,1648083599999,16988753.10353,30407,300397.74,8498573.47706,0 +1648083600000,28.351,28.407,28.023,28.181,285809.25,1648087199999,8063339.70112,19424,115215.20,3251670.43816,0 +1648087200000,28.180,28.440,28.139,28.282,312464.76,1648090799999,8841570.43985,17838,163032.19,4612620.08801,0 +1648090800000,28.283,28.338,28.068,28.100,212046.66,1648094399999,5980822.50195,15281,93916.11,2648911.60774,0 +1648094400000,28.100,28.363,28.091,28.319,211869.85,1648097999999,5990065.47995,14578,108482.01,3067226.21073,0 +1648098000000,28.321,28.493,28.227,28.491,224784.82,1648101599999,6376279.63425,16240,125140.57,3551090.98501,0 +1648101600000,28.489,28.633,28.401,28.551,498150.49,1648105199999,14207777.35052,29517,243594.49,6948758.60218,0 +1648105200000,28.551,28.588,28.374,28.506,255587.04,1648108799999,7276539.07597,17165,115938.88,3301200.86905,0 +1648108800000,28.506,28.829,28.435,28.716,484331.03,1648112399999,13885396.27579,29922,250246.51,7175245.00949,0 +1648112400000,28.716,28.731,28.297,28.537,768670.64,1648115999999,21928628.82337,38302,295646.66,8432583.79756,0 +1648116000000,28.535,28.550,28.068,28.390,914288.17,1648119599999,25871518.88155,43976,371596.06,10516005.88970,0 +1648119600000,28.392,28.487,28.273,28.377,276331.44,1648123199999,7844673.95603,20868,122128.38,3468317.51366,0 +1648123200000,28.376,28.482,28.065,28.198,378913.72,1648126799999,10711000.19929,23420,167544.41,4737167.63548,0 +1648126800000,28.198,28.280,27.882,28.262,480762.18,1648130399999,13521849.81354,27483,200236.07,5636340.89378,0 +1648130400000,28.261,28.570,28.184,28.561,491458.71,1648133999999,13943889.85711,27459,249453.12,7077817.20403,0 +1648134000000,28.563,28.990,28.455,28.892,1104547.76,1648137599999,31754188.22926,55808,545592.21,15687788.66430,0 +1648137600000,28.892,29.050,28.779,28.961,677384.18,1648141199999,19580817.39790,38544,347412.30,10044234.62377,0 +1648141200000,28.960,29.454,28.909,28.969,1113891.20,1648144799999,32509953.41392,57530,527157.17,15388606.04968,0 +1648144800000,28.968,29.100,28.865,29.061,460809.42,1648148399999,13355745.84577,23755,226895.29,6578004.32008,0 +1648148400000,29.061,29.359,28.996,29.232,431588.07,1648151999999,12608862.00607,25237,224748.00,6566805.34703,0 +1648152000000,29.229,29.419,29.062,29.144,496389.18,1648155599999,14519095.21377,28443,240220.81,7028177.66503,0 +1648155600000,29.144,29.304,29.046,29.225,252285.90,1648159199999,7353101.47622,16434,133386.22,3889729.72572,0 +1648159200000,29.224,29.383,29.065,29.070,234289.74,1648162799999,6851504.66516,17162,114507.54,3350107.84278,0 +1648162800000,29.068,29.278,28.923,29.254,336140.23,1648166399999,9776173.06169,21018,154460.02,4494533.87201,0 +1648166400000,29.254,29.931,28.880,29.739,1105677.18,1648169999999,32624002.55579,62181,550150.11,16236004.17673,0 +1648170000000,29.738,30.005,29.445,29.533,1044028.03,1648173599999,31025982.24721,48370,495586.14,14737941.05511,0 +1648173600000,29.534,29.656,29.239,29.574,439852.03,1648177199999,12950812.44785,26302,198692.67,5852219.11339,0 +1648177200000,29.574,29.574,29.260,29.419,343763.27,1648180799999,10101499.37219,19877,136460.43,4010416.07890,0 +1648180800000,29.410,29.598,29.258,29.544,282371.84,1648184399999,8309027.65321,16830,141540.39,4165646.55647,0 +1648184400000,29.542,29.564,29.360,29.371,197899.85,1648187999999,5828907.25813,13879,84198.13,2479871.85021,0 +1648188000000,29.371,29.560,29.223,29.421,294780.94,1648191599999,8662121.59229,18372,133326.16,3919042.20252,0 +1648191600000,29.421,29.498,29.110,29.140,322432.36,1648195199999,9447793.93181,20400,124234.72,3640429.10070,0 +1648195200000,29.139,29.224,28.716,29.150,735521.17,1648198799999,21334457.72769,37885,300549.01,8725177.73304,0 +1648198800000,29.154,29.333,28.976,29.215,350241.77,1648202399999,10225310.01997,21617,159263.73,4650485.12802,0 +1648202400000,29.215,29.410,29.124,29.341,304350.96,1648205999999,8904738.77779,19120,154451.55,4520544.08681,0 +1648206000000,29.340,29.570,29.288,29.484,514562.20,1648209599999,15159881.65895,26881,247864.62,7302496.93670,0 +1648209600000,29.482,29.702,29.154,29.624,697239.32,1648213199999,20519254.71959,38148,314123.14,9248988.69195,0 +1648213200000,29.625,29.632,29.230,29.351,516956.84,1648216799999,15212126.01387,31056,235597.63,6934839.93189,0 +1648216800000,29.351,29.600,29.073,29.363,592204.48,1648220399999,17389496.44907,36129,258502.19,7592361.75731,0 +1648220400000,29.369,29.373,28.512,28.648,1051562.93,1648223999999,30354890.13920,58246,438972.29,12674037.84332,0 +1648224000000,28.648,28.845,28.031,28.057,1031508.27,1648227599999,29327211.67857,57353,448452.82,12762893.77581,0 +1648227600000,28.058,28.213,27.645,28.021,930176.43,1648231199999,25949014.84500,57231,423572.90,11821349.71702,0 +1648231200000,28.024,28.272,27.999,28.144,497216.03,1648234799999,13986912.34030,29781,240262.79,6759861.78028,0 +1648234800000,28.144,28.170,27.855,28.158,304265.08,1648238399999,8525620.36225,19867,144470.84,4048932.33438,0 +1648238400000,28.156,28.391,28.084,28.372,265058.10,1648241999999,7476846.55519,17594,140153.89,3954156.38797,0 +1648242000000,28.372,28.377,28.184,28.328,142526.19,1648245599999,4033096.56873,12269,59917.09,1695628.17187,0 +1648245600000,28.327,28.327,27.948,27.974,204468.02,1648249199999,5753158.08314,14028,82301.96,2316509.34236,0 +1648249200000,27.981,28.164,27.925,28.099,153448.81,1648252799999,4303088.75412,10892,76924.11,2157274.89532,0 +1648252800000,28.098,28.290,28.007,28.015,213093.80,1648256399999,5998961.73944,13463,99278.64,2794872.82430,0 +1648256400000,28.015,28.212,27.973,28.153,156017.15,1648259999999,4381078.60620,12203,76211.05,2140244.20886,0 +1648260000000,28.154,28.287,28.061,28.151,137556.18,1648263599999,3876534.65478,10057,62076.03,1749831.10005,0 +1648263600000,28.151,28.391,28.071,28.297,180336.45,1648267199999,5093462.72344,11854,94418.57,2667535.70382,0 +1648267200000,28.296,28.450,28.221,28.398,196022.00,1648270799999,5558104.78864,12802,94740.18,2686666.78171,0 +1648270800000,28.399,28.491,28.219,28.487,222389.13,1648274399999,6311612.58261,14329,113780.36,3230500.30068,0 +1648274400000,28.488,28.589,28.395,28.521,210589.99,1648277999999,5998744.64281,16616,101837.99,2901112.84939,0 +1648278000000,28.522,28.709,28.408,28.635,238496.99,1648281599999,6815774.13809,16068,134981.95,3858919.83983,0 +1648281600000,28.635,28.719,28.542,28.568,219660.26,1648285199999,6288785.91015,16190,101479.77,2905539.25021,0 +1648285200000,28.569,28.595,28.426,28.480,271607.69,1648288799999,7743114.16278,18017,119731.62,3413407.33174,0 +1648288800000,28.481,28.594,28.413,28.572,167111.86,1648292399999,4761756.60654,14002,85840.19,2446515.34218,0 +1648292400000,28.572,28.954,28.540,28.775,518961.18,1648295999999,14927190.81281,31527,258452.91,7433144.46414,0 +1648296000000,28.776,28.890,28.433,28.692,523079.29,1648299599999,14987858.53411,30261,241698.11,6927342.37065,0 +1648299600000,28.693,28.744,28.430,28.572,317937.21,1648303199999,9078920.83374,18647,126317.97,3606829.58120,0 +1648303200000,28.572,28.645,28.450,28.478,168220.06,1648306799999,4798847.35093,13766,77322.44,2206233.33204,0 +1648306800000,28.478,28.741,28.451,28.625,277758.06,1648310399999,7950113.81226,16975,128423.59,3675935.90308,0 +1648310400000,28.625,28.764,28.559,28.704,210770.42,1648313999999,6040639.74735,13652,100601.55,2883847.00211,0 +1648314000000,28.704,28.782,28.647,28.696,155538.65,1648317599999,4465355.65080,12343,70564.48,2026102.72044,0 +1648317600000,28.697,28.799,28.673,28.701,135105.99,1648321199999,3881807.98045,11594,66610.23,1914015.55199,0 +1648321200000,28.701,28.794,28.685,28.766,118289.93,1648324799999,3399110.14946,10758,63204.97,1816321.19924,0 +1648324800000,28.767,28.869,28.642,28.709,217427.16,1648328399999,6257327.61661,15480,100963.98,2906352.70755,0 +1648328400000,28.708,28.725,28.508,28.655,215511.36,1648331999999,6159643.92563,13708,88187.59,2520874.30465,0 +1648332000000,28.655,28.783,28.623,28.713,122888.37,1648335599999,3528757.59661,9351,64580.87,1854593.27706,0 +1648335600000,28.713,28.900,28.712,28.762,204061.00,1648339199999,5880909.92621,12534,96156.66,2770904.13068,0 +1648339200000,28.762,28.893,28.660,28.868,215891.18,1648342799999,6216193.60010,12295,112929.89,3252489.94204,0 +1648342800000,28.868,29.078,28.787,29.070,250638.74,1648346399999,7253714.64914,17422,118682.01,3435490.71148,0 +1648346400000,29.070,29.135,28.837,28.964,251209.68,1648349999999,7285096.13257,17373,118091.73,3425392.89034,0 +1648350000000,28.963,28.969,28.803,28.911,120399.39,1648353599999,3477308.69550,8797,45396.95,1310941.44977,0 +1648353600000,28.910,29.020,28.729,28.913,163792.80,1648357199999,4729264.37305,12390,73479.76,2122646.59156,0 +1648357200000,28.914,28.943,28.861,28.882,99110.11,1648360799999,2865001.05971,7396,39281.00,1135667.80253,0 +1648360800000,28.883,28.973,28.864,28.922,112383.94,1648364399999,3249229.64492,8416,53550.46,1548322.13380,0 +1648364400000,28.922,28.989,28.880,28.960,109191.81,1648367999999,3158497.68169,8651,50497.57,1461007.18075,0 +1648368000000,28.960,29.013,28.770,28.782,227556.73,1648371599999,6576625.32703,13993,94377.37,2728576.77984,0 +1648371600000,28.782,28.863,28.700,28.710,183485.19,1648375199999,5283954.79449,12137,76401.62,2200551.99676,0 +1648375200000,28.709,28.752,28.606,28.621,215883.92,1648378799999,6192222.36436,13127,77489.50,2223409.00880,0 +1648378800000,28.620,28.759,28.585,28.663,179944.26,1648382399999,5159188.14686,11181,85148.83,2441983.98997,0 +1648382400000,28.663,28.663,28.109,28.144,499445.90,1648385999999,14177716.74279,27900,187113.80,5311786.02288,0 +1648386000000,28.145,28.431,28.069,28.405,314681.13,1648389599999,8900280.87980,23093,154011.51,4356238.07240,0 +1648389600000,28.408,28.598,28.361,28.488,231267.65,1648393199999,6592291.69684,17005,97852.85,2789342.14023,0 +1648393200000,28.488,28.709,28.346,28.621,318389.37,1648396799999,9095552.60406,20486,142659.30,4075672.16539,0 +1648396800000,28.620,28.780,28.510,28.729,394064.62,1648400399999,11276823.50287,20080,221064.37,6325140.08828,0 +1648400400000,28.728,28.800,28.655,28.795,190819.09,1648403999999,5479016.69260,14079,93785.02,2693340.40335,0 +1648404000000,28.796,28.858,28.715,28.767,181465.16,1648407599999,5224507.15284,14266,88281.79,2542040.79341,0 +1648407600000,28.768,28.975,28.745,28.902,213126.66,1648411199999,6158621.43387,18036,101740.16,2940056.59573,0 +1648411200000,28.902,29.298,28.779,29.254,677024.57,1648414799999,19677562.84557,38799,320655.78,9321863.31456,0 +1648414800000,29.254,29.500,29.126,29.477,428140.43,1648418399999,12558194.85005,29611,205902.73,6039399.89864,0 +1648418400000,29.477,29.679,29.261,29.544,563310.69,1648421999999,16624137.86293,33750,268278.82,7919451.89380,0 +1648422000000,29.544,29.968,29.468,29.946,481447.31,1648425599999,14320736.61224,27640,267069.12,7950596.39385,0 +1648425600000,29.945,30.660,29.809,30.490,1617658.01,1648429199999,49026662.63344,77762,803664.72,24344402.74154,0 +1648429200000,30.491,30.660,30.222,30.321,554848.33,1648432799999,16892795.21438,28121,244772.47,7455506.80788,0 +1648432800000,30.321,30.569,30.321,30.508,298361.44,1648436399999,9087846.62199,16786,155258.35,4729679.14370,0 +1648436400000,30.509,30.782,30.295,30.434,648028.69,1648439999999,19783436.55607,33454,280195.13,8558126.80452,0 +1648440000000,30.434,30.446,30.340,30.380,276320.88,1648443599999,8396021.24753,16604,128663.90,3909853.32623,0 +1648443600000,30.379,30.616,30.317,30.556,329615.92,1648447199999,10034257.19529,20974,162027.66,4933866.56056,0 +1648447200000,30.557,30.605,30.052,30.259,607599.25,1648450799999,18399475.70471,34790,248770.41,7532977.88941,0 +1648450800000,30.259,30.467,30.228,30.358,257633.47,1648454399999,7824272.48580,18125,130039.10,3949920.38458,0 +1648454400000,30.358,30.437,30.137,30.367,317216.80,1648457999999,9607839.86956,19678,139570.95,4227559.44893,0 +1648458000000,30.367,30.577,30.300,30.568,341708.84,1648461599999,10403818.12087,22033,171714.83,5228987.74482,0 +1648461600000,30.569,30.724,30.400,30.470,411091.42,1648465199999,12554500.91750,27808,196978.51,6017389.31000,0 +1648465200000,30.469,30.604,30.374,30.440,282126.08,1648468799999,8602969.75270,17934,115821.07,3532540.87576,0 +1648468800000,30.440,30.642,30.315,30.375,384402.82,1648472399999,11709059.62541,21638,179480.74,5470445.41212,0 +1648472400000,30.376,31.260,30.317,31.143,1025130.81,1648475999999,31628028.93709,54540,541159.68,16697494.49395,0 +1648476000000,31.145,31.166,30.618,31.022,840666.07,1648479599999,25948600.42601,44503,392623.21,12120730.20358,0 +1648479600000,31.024,31.116,30.534,30.543,599948.56,1648483199999,18479169.22144,33719,282843.85,8715554.23374,0 +1648483200000,30.544,30.911,30.250,30.784,580671.89,1648486799999,17758447.97210,33738,258807.79,7919245.96422,0 +1648486800000,30.785,30.946,30.648,30.829,356313.11,1648490399999,10980232.61135,23558,157075.52,4841976.56992,0 +1648490400000,30.829,31.122,30.621,31.079,472647.09,1648493999999,14571134.96706,27064,239508.30,7386714.91590,0 +1648494000000,31.079,31.281,30.817,31.116,714060.90,1648497599999,22202796.71443,39195,393817.49,12249252.23604,0 +1648497600000,31.117,31.479,30.871,31.422,527662.56,1648501199999,16448871.14272,34136,279876.21,8722840.30590,0 +1648501200000,31.422,31.470,30.170,30.552,706502.18,1648504799999,21696463.85264,46117,304511.24,9349010.73145,0 +1648504800000,30.552,30.732,30.012,30.094,542385.81,1648508399999,16476347.39117,34299,224038.94,6808288.15599,0 +1648508400000,30.090,30.273,29.113,29.360,1313207.56,1648511999999,38920366.83274,65438,560944.93,16626276.42550,0 +1648512000000,29.359,29.937,29.298,29.835,531736.45,1648515599999,15806668.70906,28017,280823.27,8345163.94498,0 +1648515600000,29.821,30.317,29.752,30.197,376805.52,1648519199999,11337113.64518,24516,177581.11,5343199.40350,0 +1648519200000,30.200,30.286,30.009,30.088,417534.94,1648522799999,12583891.07948,22732,182786.15,5510619.14791,0 +1648522800000,30.087,30.123,29.802,29.882,332383.51,1648526399999,9964128.54324,19558,138839.43,4163027.38828,0 +1648526400000,29.882,30.537,29.849,30.530,476206.06,1648529999999,14426015.39938,29072,247149.49,7486521.32876,0 +1648530000000,30.530,31.142,30.485,31.029,758309.78,1648533599999,23364784.50218,46611,365688.68,11269236.60914,0 +1648533600000,31.029,31.078,30.749,30.766,492288.96,1648537199999,15204516.63710,25631,233765.05,7221538.73009,0 +1648537200000,30.766,31.012,30.616,30.680,569024.47,1648540799999,17521623.22044,28434,275726.94,8493016.38097,0 +1648540800000,30.680,31.100,30.670,30.851,497292.78,1648544399999,15358965.27558,28820,230814.39,7128486.39948,0 +1648544400000,30.853,30.946,30.554,30.661,460338.60,1648547999999,14155027.16797,24499,194293.29,5976088.38751,0 +1648548000000,30.662,30.740,30.476,30.613,318552.26,1648551599999,9753683.09713,19822,139280.97,4265648.33510,0 +1648551600000,30.611,30.810,30.521,30.801,450947.70,1648555199999,13844784.29631,24148,217259.60,6670784.62068,0 +1648555200000,30.802,31.158,30.708,31.065,618678.13,1648558799999,19122714.07198,35892,302097.00,9342119.47838,0 +1648558800000,31.065,31.561,30.820,31.208,1305076.36,1648562399999,40783111.72027,75870,610143.79,19074346.83885,0 +1648562400000,31.209,31.684,31.112,31.329,1039745.34,1648565999999,32634710.05695,56139,525697.95,16503124.03803,0 +1648566000000,31.329,31.462,30.262,30.473,1234118.74,1648569599999,38118552.05567,60451,520237.84,16078059.35283,0 +1648569600000,30.476,30.682,29.798,30.662,1332424.64,1648573199999,40345007.35952,72052,609067.41,18446444.44774,0 +1648573200000,30.661,30.661,29.934,30.384,616329.19,1648576799999,18666828.66787,37417,300018.21,9087122.06265,0 +1648576800000,30.384,30.515,30.214,30.289,317023.53,1648580399999,9628865.54416,21347,142782.79,4337485.01037,0 +1648580400000,30.290,30.643,30.242,30.421,404061.65,1648583999999,12314250.74968,23436,197700.93,6022793.60251,0 +1648584000000,30.423,30.501,29.966,30.180,333176.78,1648587599999,10095865.70970,20711,164818.34,4995307.26162,0 +1648587600000,30.179,30.252,29.801,29.870,407844.52,1648591199999,12241736.40526,25845,195687.80,5874054.60429,0 +1648591200000,29.870,29.946,29.500,29.867,580736.77,1648594799999,17263584.94703,37076,257417.64,7655645.27686,0 +1648594800000,29.859,30.273,29.743,30.210,275069.28,1648598399999,8261304.56690,19990,143699.21,4315231.65058,0 +1648598400000,30.210,30.227,29.710,30.053,345556.01,1648601999999,10362901.28174,25113,157336.54,4719790.75222,0 +1648602000000,30.053,30.053,29.250,29.518,565079.41,1648605599999,16716783.63246,38360,243493.60,7204121.44750,0 +1648605600000,29.518,29.873,29.450,29.782,304228.60,1648609199999,9040228.23186,22520,147807.94,4391581.44650,0 +1648609200000,29.782,30.139,29.773,30.129,363333.89,1648612799999,10877210.15704,24598,206019.56,6167974.94544,0 +1648612800000,30.129,30.279,29.876,30.000,296331.83,1648616399999,8916976.77543,23724,122316.86,3680524.37829,0 +1648616400000,30.000,30.480,29.967,30.454,381902.40,1648619999999,11552775.45787,28213,190147.04,5753012.17899,0 +1648620000000,30.456,30.557,30.253,30.411,351153.39,1648623599999,10681910.54390,26466,170104.33,5176020.37595,0 +1648623600000,30.413,30.580,30.296,30.483,285526.69,1648627199999,8699450.34739,22566,135283.17,4122487.16977,0 +1648627200000,30.481,30.762,30.129,30.485,747036.88,1648630799999,22787075.17104,43604,341237.07,10412780.25562,0 +1648630800000,30.486,30.545,30.076,30.195,479519.84,1648634399999,14525398.70380,27985,208638.27,6320833.77406,0 +1648634400000,30.193,30.315,30.128,30.231,268765.31,1648637999999,8128224.50689,18836,131401.36,3973932.04785,0 +1648638000000,30.240,30.414,29.989,30.314,420282.59,1648641599999,12706641.60792,25466,193159.73,5842073.33275,0 +1648641600000,30.314,30.337,30.000,30.140,327667.33,1648645199999,9864291.92505,22701,140466.04,4228548.29518,0 +1648645200000,30.149,30.166,29.655,29.872,754209.17,1648648799999,22540921.59687,43055,341787.47,10215744.47052,0 +1648648800000,29.871,30.215,29.621,29.999,579020.88,1648652399999,17336903.36244,34830,284792.07,8529620.09191,0 +1648652400000,30.000,30.495,29.667,30.479,607127.21,1648655999999,18234548.21459,36617,303910.97,9132662.75473,0 +1648656000000,30.480,31.324,30.362,31.005,1974564.60,1648659599999,61029420.21091,94786,1000833.18,30935014.70319,0 +1648659600000,31.006,31.203,30.792,31.194,633323.46,1648663199999,19625344.11700,32598,348328.93,10795609.63441,0 +1648663200000,31.194,31.263,30.716,30.733,449765.13,1648666799999,13945805.53492,26208,189188.52,5864455.61841,0 +1648666800000,30.732,30.736,30.006,30.299,856389.02,1648670399999,26002859.60984,45698,373692.07,11342542.44424,0 +1648670400000,30.304,30.421,30.079,30.407,309535.25,1648673999999,9352250.63041,20916,158800.50,4798942.69770,0 +1648674000000,30.406,30.508,30.080,30.184,261984.29,1648677599999,7943028.04733,18863,117369.18,3559844.27205,0 +1648677600000,30.184,30.321,29.881,30.200,306539.79,1648681199999,9242711.43298,22285,136897.99,4130321.41758,0 +1648681200000,30.200,30.414,29.856,30.038,442945.29,1648684799999,13370812.92059,24680,203783.83,6155808.48516,0 +1648684800000,30.038,30.393,29.750,30.176,628281.48,1648688399999,18888873.09775,33288,304703.07,9161301.45242,0 +1648688400000,30.176,30.708,30.113,30.586,443595.86,1648691999999,13522698.07955,26546,226523.62,6905162.52377,0 +1648692000000,30.586,30.710,30.400,30.666,353614.85,1648695599999,10811723.85730,22170,158388.12,4843887.19250,0 +1648695600000,30.674,30.785,30.199,30.319,539475.42,1648699199999,16437928.88269,29445,233645.73,7121595.60906,0 +1648699200000,30.318,30.511,30.000,30.139,480214.17,1648702799999,14506058.21552,27504,202284.20,6114469.03659,0 +1648702800000,30.140,30.420,30.021,30.416,314160.42,1648706399999,9509667.62292,20361,151331.42,4581544.34317,0 +1648706400000,30.415,30.599,30.289,30.542,261862.76,1648709999999,7969447.38350,18004,125245.84,3812387.62308,0 +1648710000000,30.543,30.715,30.432,30.645,274535.58,1648713599999,8391165.43865,18272,137674.56,4209131.13358,0 +1648713600000,30.646,30.830,30.449,30.714,470058.43,1648717199999,14406716.73830,27785,234786.31,7199005.71849,0 +1648717200000,30.712,30.819,30.534,30.733,302810.98,1648720799999,9288295.30809,18258,139966.63,4294669.51995,0 +1648720800000,30.729,31.140,30.727,31.107,541264.79,1648724399999,16741637.77876,30803,269201.48,8329220.21546,0 +1648724400000,31.107,31.210,30.618,30.699,634186.39,1648727999999,19604267.41552,34313,275058.02,8508086.91821,0 +1648728000000,30.699,31.339,30.510,31.163,899053.97,1648731599999,27901481.55044,49754,462109.69,14354104.67134,0 +1648731600000,31.160,31.328,30.219,30.242,1391837.63,1648735199999,42841061.46596,70602,604061.06,18602425.87725,0 +1648735200000,30.243,30.259,29.054,29.630,2329417.12,1648738799999,68839156.12110,124409,1017419.09,30071814.68036,0 +1648738800000,29.630,29.810,29.310,29.676,969421.20,1648742399999,28671270.14762,56399,456970.41,13521704.38520,0 +1648742400000,29.676,29.738,28.656,28.771,1675812.37,1648745999999,48745074.02067,86128,732262.86,21314462.58029,0 +1648746000000,28.774,29.125,28.701,29.006,618562.59,1648749599999,17923513.41608,37437,315367.91,9138628.65211,0 +1648749600000,29.010,29.045,28.369,29.041,980735.16,1648753199999,28172469.92019,50890,432245.47,12425140.36636,0 +1648753200000,29.043,29.044,28.708,28.738,370884.38,1648756799999,10708265.62359,24847,175309.79,5062150.49797,0 +1648756800000,28.740,29.007,28.702,28.931,290199.68,1648760399999,8374011.14499,18260,141233.51,4075737.06809,0 +1648760400000,28.931,29.009,28.802,28.838,154822.40,1648763999999,4475338.25058,11349,67218.95,1943008.55505,0 +1648764000000,28.837,29.058,28.742,29.009,234934.20,1648767599999,6786088.19165,15800,109631.76,3167336.75050,0 +1648767600000,29.009,29.071,28.574,28.880,381188.21,1648771199999,10995678.90905,24537,176016.53,5078120.39216,0 +1648771200000,28.879,29.236,28.736,29.125,469906.82,1648774799999,13649318.86936,31416,233561.50,6786347.92924,0 +1648774800000,29.120,29.134,28.586,28.665,443729.90,1648778399999,12803849.13698,29849,197786.66,5706730.86077,0 +1648778400000,28.654,28.724,27.667,27.829,1395758.53,1648781999999,39400933.29635,76994,597145.54,16877505.22801,0 +1648782000000,27.829,28.052,27.686,28.047,487829.58,1648785599999,13598127.95220,40050,223719.55,6236386.97212,0 +1648785600000,28.043,28.160,27.893,28.107,301422.88,1648789199999,8454147.28865,23556,129824.72,3642927.78700,0 +1648789200000,28.107,28.384,28.081,28.190,238482.66,1648792799999,6737182.32330,20959,122107.10,3449520.93353,0 +1648792800000,28.190,28.447,28.104,28.421,269983.72,1648796399999,7643388.85916,20964,137642.92,3897432.73004,0 +1648796400000,28.420,28.658,28.420,28.638,279015.88,1648799999999,7964593.39905,19927,124785.40,3561563.34581,0 +1648800000000,28.639,28.765,28.461,28.533,329865.08,1648803599999,9442103.48779,22451,136995.38,3921851.61734,0 +1648803600000,28.533,28.620,28.351,28.395,295300.82,1648807199999,8407997.17625,19737,131818.04,3754375.85187,0 +1648807200000,28.392,28.497,28.300,28.482,230732.25,1648810799999,6550650.30072,16446,121717.00,3456262.50894,0 +1648810800000,28.481,28.520,28.248,28.311,235701.04,1648814399999,6690382.53196,16523,93637.54,2658816.77256,0 +1648814400000,28.311,28.467,27.955,28.422,644422.77,1648817999999,18201343.29968,39506,320544.21,9058741.43739,0 +1648818000000,28.419,28.833,28.412,28.638,520070.00,1648821599999,14890684.94883,32101,248008.73,7102627.82354,0 +1648821600000,28.635,29.200,28.576,29.177,640244.91,1648825199999,18512831.84341,34845,323408.81,9352423.09900,0 +1648825200000,29.178,29.454,29.059,29.335,821487.66,1648828799999,24048185.42206,47213,390510.29,11435423.55636,0 +1648828800000,29.334,29.393,29.080,29.098,366421.81,1648832399999,10720997.19285,25691,153495.35,4492280.30848,0 +1648832400000,29.098,29.631,29.001,29.545,531547.84,1648835999999,15636118.61942,36855,277713.27,8173617.18900,0 +1648836000000,29.542,29.669,29.413,29.582,351904.30,1648839599999,10403824.52678,26002,163850.67,4845742.79593,0 +1648839600000,29.583,29.613,29.400,29.586,240526.50,1648843199999,7097199.54979,19354,117203.96,3460036.75149,0 +1648843200000,29.587,29.608,29.300,29.381,226834.17,1648846799999,6681329.56943,16545,98076.91,2890370.76695,0 +1648846800000,29.381,29.603,29.370,29.509,200812.81,1648850399999,5921853.30795,15031,108691.97,3205812.82791,0 +1648850400000,29.508,29.610,29.192,29.333,316557.69,1648853999999,9308956.03651,22759,127985.33,3765461.22645,0 +1648854000000,29.331,29.420,29.130,29.407,267603.62,1648857599999,7836976.05021,22551,125361.50,3672701.06427,0 +1648857600000,29.407,29.803,29.224,29.781,455462.61,1648861199999,13458014.17013,31145,234099.93,6916975.62866,0 +1648861200000,29.782,30.242,29.716,30.018,1206378.53,1648864799999,36193330.29191,60375,594629.10,17838594.17678,0 +1648864800000,30.026,30.213,29.409,29.714,970026.30,1648868399999,28857584.43254,47557,449563.09,13369782.48993,0 +1648868400000,29.714,29.944,29.597,29.901,328387.66,1648871999999,9768805.02813,23414,178378.91,5305846.19414,0 +1648872000000,29.910,30.029,29.785,29.957,186704.50,1648875599999,5586113.60272,17503,98318.65,2942136.76149,0 +1648875600000,29.966,30.100,29.869,30.002,276536.11,1648879199999,8295579.38244,20307,132791.11,3983881.60496,0 +1648879200000,30.004,30.058,29.798,30.003,289598.84,1648882799999,8664911.70245,19465,133521.77,3995879.35427,0 +1648882800000,30.003,30.134,29.862,30.061,385839.63,1648886399999,11576596.51457,23457,197172.10,5918411.14984,0 +1648886400000,30.059,30.343,29.973,30.300,430344.34,1648889999999,12996763.28776,30096,206198.68,6227268.36770,0 +1648890000000,30.304,30.458,30.175,30.402,383567.80,1648893599999,11631689.09817,27226,185034.82,5611782.91997,0 +1648893600000,30.388,30.434,30.210,30.414,366145.44,1648897199999,11101036.34052,21496,177298.94,5376276.58310,0 +1648897200000,30.413,30.439,30.118,30.129,313975.85,1648900799999,9504151.51734,19865,114809.70,3476628.00461,0 +1648900800000,30.130,30.430,29.688,30.347,856742.00,1648904399999,25826649.73357,49383,404416.50,12201840.90854,0 +1648904400000,30.337,30.874,30.307,30.594,879476.85,1648907999999,26975949.03536,51007,425807.95,13060642.79394,0 +1648908000000,30.587,30.640,30.125,30.284,714152.09,1648911599999,21696178.63673,39426,301202.73,9152161.37713,0 +1648911600000,30.287,30.287,29.501,29.943,1444019.07,1648915199999,43112187.26589,72992,645385.37,19270266.66525,0 +1648915200000,29.943,31.327,29.829,31.051,2228771.86,1648918799999,68825906.12343,120735,1160575.20,35843749.54002,0 +1648918800000,31.053,31.353,30.796,31.302,1017296.52,1648922399999,31626269.64844,62061,482708.60,15018926.75744,0 +1648922400000,31.302,32.456,30.708,31.750,3524994.94,1648925999999,111813719.20105,190070,1741937.41,55268605.59848,0 +1648926000000,31.747,32.261,31.682,31.944,1085743.97,1648929599999,34725410.15267,69364,553273.26,17700753.66017,0 +1648929600000,31.942,32.817,31.851,32.668,1581148.76,1648933199999,51250059.61537,102511,798494.55,25890255.47906,0 +1648933200000,32.669,32.700,32.009,32.189,1085922.65,1648936799999,35112039.92370,64515,467412.93,15112746.99107,0 +1648936800000,32.190,32.271,31.531,31.630,925393.47,1648940399999,29464108.56352,53020,416732.48,13269099.92846,0 +1648940400000,31.630,31.730,31.196,31.320,1057598.99,1648943999999,33266555.12402,60781,480340.56,15117054.03642,0 +1648944000000,31.317,31.718,31.094,31.209,930238.32,1648947599999,29226426.70800,49570,462913.61,14550884.14439,0 +1648947600000,31.211,31.246,30.504,30.975,1301474.85,1648951199999,40086883.78192,70075,574125.57,17681706.25835,0 +1648951200000,30.974,31.406,30.900,31.014,622646.32,1648954799999,19394127.02812,36905,310681.94,9678654.48733,0 +1648954800000,31.015,31.915,30.952,31.588,784206.68,1648958399999,24756165.67258,48421,391635.58,12359810.58405,0 +1648958400000,31.589,32.203,31.510,32.167,748086.29,1648961999999,23863631.83867,49055,389300.51,12422479.44621,0 +1648962000000,32.167,32.387,31.889,32.319,753676.25,1648965599999,24217665.97634,43028,365269.26,11738195.87106,0 +1648965600000,32.318,32.897,32.224,32.838,1203174.72,1648969199999,39141842.88859,69165,613763.94,19978918.11230,0 +1648969200000,32.838,33.080,32.493,32.619,1272819.11,1648972799999,41759101.98996,80127,581566.74,19088313.42605,0 +1648972800000,32.623,32.724,32.130,32.238,1039391.17,1648976399999,33656589.52783,53253,477142.96,15448011.81672,0 +1648976400000,32.238,33.169,31.901,32.796,2265175.28,1648979999999,73592738.87174,88280,1080033.78,35091831.23511,0 +1648980000000,32.798,33.295,32.632,33.020,1100970.49,1648983599999,36299676.32884,66245,563160.87,18572574.84026,0 +1648983600000,33.021,33.146,32.650,33.017,847434.91,1648987199999,27893983.81483,52463,392749.34,12933578.61056,0 +1648987200000,33.017,33.128,32.751,32.812,582243.76,1648990799999,19165359.63315,41878,268559.85,8841609.33034,0 +1648990800000,32.812,33.041,32.500,32.559,695704.93,1648994399999,22811155.14871,44667,313891.15,10297444.21419,0 +1648994400000,32.559,32.700,32.323,32.699,636551.37,1648997999999,20697679.12462,41981,288593.23,9386183.42595,0 +1648998000000,32.699,32.951,32.177,32.257,699577.15,1649001599999,22797933.95673,46352,300779.88,9811357.17288,0 +1649001600000,32.257,32.480,32.011,32.402,725568.76,1649005199999,23408804.85541,47508,348572.88,11248509.48588,0 +1649005200000,32.399,32.585,31.665,31.950,1094498.70,1649008799999,35060990.71017,55292,493741.28,15804169.90966,0 +1649008800000,31.949,32.075,31.742,31.942,302545.86,1649012399999,9657860.92319,26950,141461.78,4517323.00294,0 +1649012400000,31.943,32.061,31.671,31.732,336812.09,1649015999999,10736347.92203,26762,156924.65,5006277.28766,0 +1649016000000,31.733,31.983,31.700,31.800,207346.59,1649019599999,6608070.16646,20797,119622.20,3812334.81300,0 +1649019600000,31.800,32.394,31.787,32.333,338532.42,1649023199999,10877423.71409,28976,178228.45,5727395.06896,0 +1649023200000,32.333,32.775,32.251,32.321,666084.80,1649026799999,21672668.71778,56897,286919.91,9337822.55333,0 +1649026800000,32.314,32.317,31.822,31.956,593143.83,1649030399999,19003892.27771,44672,251706.44,8066146.90824,0 +1649030400000,31.951,32.301,31.500,31.577,1011827.85,1649033999999,32272066.07652,65749,455751.16,14548425.93681,0 +1649034000000,31.584,32.259,31.500,32.074,554993.14,1649037599999,17663007.95898,39475,292419.25,9310293.02269,0 +1649037600000,32.074,32.160,31.775,32.085,298147.53,1649041199999,9527195.94478,27874,136674.13,4367924.11899,0 +1649041200000,32.088,32.292,31.838,31.841,265100.30,1649044799999,8509287.49653,24265,126273.39,4053499.40084,0 +1649044800000,31.840,32.022,31.676,31.875,426257.78,1649048399999,13586324.72281,30481,216364.93,6897785.76093,0 +1649048400000,31.874,32.280,31.787,32.222,388180.36,1649051999999,12453620.88820,28630,223170.28,7161668.42231,0 +1649052000000,32.217,32.547,32.217,32.391,435961.97,1649055599999,14110807.54386,32263,234746.76,7598333.58724,0 +1649055600000,32.394,32.528,32.289,32.367,326038.72,1649059199999,10560817.04594,24172,147297.04,4772547.62559,0 +1649059200000,32.363,32.455,31.800,32.048,459212.24,1649062799999,14746827.78157,32746,192787.39,6189968.24223,0 +1649062800000,32.048,32.069,31.510,31.543,500203.45,1649066399999,15879755.34971,33511,208517.78,6620212.22088,0 +1649066400000,31.543,31.609,31.040,31.329,810449.80,1649069999999,25374524.06672,52293,353266.32,11060649.62439,0 +1649070000000,31.328,31.490,31.133,31.340,401214.45,1649073599999,12577617.30468,27798,191704.23,6011208.64105,0 +1649073600000,31.340,31.495,30.816,30.936,621099.41,1649077199999,19316877.25341,38755,253600.55,7890790.85043,0 +1649077200000,30.936,31.211,30.624,31.105,693586.55,1649080799999,21464760.82769,39822,327953.02,10153175.24561,0 +1649080800000,31.105,31.248,30.600,30.638,582743.86,1649084399999,18022356.32858,36907,266555.17,8246473.74502,0 +1649084400000,30.638,30.749,30.302,30.428,934699.06,1649087999999,28522116.90149,54913,406608.21,12410435.51246,0 +1649088000000,30.430,30.898,30.291,30.777,586413.78,1649091599999,17971989.60958,39167,288201.92,8837872.65898,0 +1649091600000,30.767,30.845,30.047,30.293,681530.04,1649095199999,20677272.61950,42640,282778.01,8583871.90379,0 +1649095200000,30.290,30.632,30.056,30.617,480918.19,1649098799999,14606732.44758,31958,232002.52,7048705.35839,0 +1649098800000,30.617,30.963,30.577,30.914,456244.09,1649102399999,14048422.66674,29551,230519.38,7099432.32047,0 +1649102400000,30.918,31.176,30.654,31.104,420016.89,1649105999999,13011809.68091,29213,205183.46,6357608.46803,0 +1649106000000,31.104,31.244,31.006,31.131,309716.43,1649109599999,9647778.43301,21714,147582.31,4598283.49331,0 +1649109600000,31.129,31.206,30.800,31.124,330755.78,1649113199999,10255390.92272,26149,148061.82,4593019.05474,0 +1649113200000,31.123,31.202,30.761,30.853,405180.91,1649116799999,12548111.21492,26053,176663.41,5469862.66969,0 +1649116800000,30.852,31.126,30.250,30.289,749040.71,1649120399999,22944619.74348,45975,363911.91,11152081.09701,0 +1649120400000,30.287,30.607,30.220,30.516,447048.79,1649123999999,13584126.66064,31890,226736.44,6889325.38768,0 +1649124000000,30.515,30.741,30.501,30.687,269984.37,1649127599999,8269141.54574,21782,130608.88,4000966.94188,0 +1649127600000,30.687,30.844,30.617,30.768,252094.01,1649131199999,7753319.32911,22285,127968.48,3936182.74327,0 +1649131200000,30.768,31.098,30.760,30.904,369839.72,1649134799999,11446047.24854,27403,184260.71,5702022.67303,0 +1649134800000,30.908,30.966,30.771,30.941,224818.53,1649138399999,6936474.48519,19261,112255.78,3463915.75365,0 +1649138400000,30.933,30.950,30.501,30.577,294714.05,1649141999999,9054444.55890,22982,115772.95,3557710.04201,0 +1649142000000,30.577,30.935,30.521,30.876,235502.43,1649145599999,7238351.12469,19916,132771.87,4081321.95209,0 +1649145600000,30.876,30.949,30.637,30.852,213029.01,1649149199999,6556398.71912,19018,93765.02,2886483.84477,0 +1649149200000,30.853,30.901,30.423,30.489,378667.76,1649152799999,11586743.30924,25539,151903.53,4648167.62259,0 +1649152800000,30.490,30.749,30.371,30.608,354173.61,1649156399999,10832932.08824,24662,145236.22,4442422.57591,0 +1649156400000,30.610,30.645,30.350,30.538,465914.53,1649159999999,14213618.71298,28169,188515.64,5751429.49122,0 +1649160000000,30.539,31.237,30.518,30.810,955960.20,1649163599999,29560037.74036,60765,467962.29,14467177.79733,0 +1649163600000,30.810,30.900,30.202,30.393,862039.81,1649167199999,26253709.68966,59525,373993.31,11387928.12807,0 +1649167200000,30.393,30.462,29.800,29.980,1227814.92,1649170799999,36853646.16572,76957,545960.58,16389338.83514,0 +1649170800000,29.981,30.129,29.852,29.889,1003035.46,1649174399999,30051161.82881,35967,493368.68,14780745.24104,0 +1649174400000,29.888,30.154,29.556,29.969,747204.14,1649177999999,22293285.83039,48313,342685.83,10234686.17841,0 +1649178000000,29.968,30.259,29.920,30.121,326413.19,1649181599999,9832415.89745,27178,167323.41,5040691.77873,0 +1649181600000,30.120,30.251,29.865,29.885,269093.28,1649185199999,8097556.78959,21414,112288.36,3379775.57969,0 +1649185200000,29.882,30.048,29.400,30.037,675128.23,1649188799999,20075453.26274,49881,296298.54,8817580.17632,0 +1649188800000,30.038,30.117,29.427,29.636,442426.95,1649192399999,13132953.92545,36644,207526.57,6160424.77028,0 +1649192400000,29.636,29.666,29.242,29.664,399417.85,1649195999999,11750120.67946,35094,159970.24,4709096.38459,0 +1649196000000,29.665,29.856,29.519,29.597,301453.42,1649199599999,8946081.18373,23042,128907.26,3826755.71887,0 +1649199600000,29.597,29.669,29.121,29.278,413041.53,1649203199999,12140830.87530,35046,173136.75,5091215.06791,0 +1649203200000,29.286,29.423,28.000,28.852,2017288.52,1649206799999,57911906.19125,128150,888707.87,25523069.42913,0 +1649206800000,28.848,29.111,28.800,28.913,457564.67,1649210399999,13253317.22102,37685,208781.50,6047924.02150,0 +1649210400000,28.914,29.146,28.855,28.936,227657.58,1649213999999,6607285.37020,24098,107616.18,3123462.88845,0 +1649214000000,28.935,28.989,28.658,28.736,325982.17,1649217599999,9388904.11937,29138,138129.73,3978892.26546,0 +1649217600000,28.726,29.028,28.550,29.013,303426.01,1649221199999,8745457.91800,28684,147116.54,4242035.86860,0 +1649221200000,29.014,29.190,28.988,29.133,465762.44,1649224799999,13540475.98572,32791,242930.70,7062006.25553,0 +1649224800000,29.133,29.348,28.933,29.308,340427.89,1649228399999,9906325.06120,26243,168036.34,4892890.78008,0 +1649228400000,29.311,29.336,29.069,29.134,245606.07,1649231999999,7180404.70749,20601,115821.78,3387143.03640,0 +1649232000000,29.130,29.201,28.973,29.083,263382.42,1649235599999,7657573.13351,21747,115914.30,3371141.33288,0 +1649235600000,29.083,29.139,28.800,29.120,308803.26,1649239199999,8949661.25350,23857,156503.57,4537022.63010,0 +1649239200000,29.122,29.187,28.782,28.796,469290.87,1649242799999,13596188.14658,32817,218477.37,6331522.94770,0 +1649242800000,28.796,28.848,28.221,28.445,903552.74,1649246399999,25732678.04939,64565,402049.05,11449908.34416,0 +1649246400000,28.445,28.668,28.164,28.262,573438.03,1649249999999,16299083.10872,38798,276835.22,7870136.39418,0 +1649250000000,28.257,28.576,27.538,27.734,1356188.62,1649253599999,38016482.66115,81114,587737.08,16495463.59868,0 +1649253600000,27.731,27.930,27.234,27.665,1163427.35,1649257199999,32146907.82488,69937,548041.64,15153067.81271,0 +1649257200000,27.663,27.904,27.305,27.672,1153842.81,1649260799999,31767159.97179,50085,569214.10,15681982.40996,0 +1649260800000,27.672,27.834,27.000,27.306,993229.81,1649264399999,27180010.43960,61868,431965.75,11829205.94483,0 +1649264400000,27.307,27.517,26.770,27.391,953656.75,1649267999999,25880384.99021,64792,444154.67,12059736.34210,0 +1649268000000,27.388,27.730,26.776,27.473,1051323.65,1649271599999,28672672.22669,63250,487837.40,13306041.48403,0 +1649271600000,27.472,27.857,27.201,27.470,663292.96,1649275199999,18244464.38909,42788,330494.70,9088696.62947,0 +1649275200000,27.477,27.698,27.392,27.616,314142.24,1649278799999,8662555.84459,24123,159545.60,4399855.45499,0 +1649278800000,27.617,27.682,27.471,27.495,183873.18,1649282399999,5069955.98836,13997,91596.47,2525615.91613,0 +1649282400000,27.495,27.522,26.901,26.965,382517.75,1649285999999,10399595.97770,33484,170997.43,4648086.25693,0 +1649286000000,26.963,27.272,26.634,26.865,644685.16,1649289599999,17365535.89971,50354,313475.17,8447847.87828,0 +1649289600000,26.858,27.269,26.233,26.414,970948.80,1649293199999,26016207.22905,65073,447070.58,11997326.31354,0 +1649293200000,26.414,27.129,26.388,27.088,553919.00,1649296799999,14820089.32407,43467,286280.18,7659802.75198,0 +1649296800000,27.084,27.272,26.802,27.220,313994.04,1649300399999,8485180.86954,30084,158100.38,4272360.59539,0 +1649300400000,27.223,27.280,26.951,27.003,403209.49,1649303999999,10937068.36805,32556,200547.52,5440048.49751,0 +1649304000000,27.012,27.194,26.840,27.143,284015.96,1649307599999,7669390.87008,21857,150869.96,4075110.10429,0 +1649307600000,27.144,27.181,26.874,27.152,214713.97,1649311199999,5803338.36642,18871,102231.36,2763305.51872,0 +1649311200000,27.152,27.368,26.942,27.305,288134.32,1649314799999,7832619.42076,22905,160376.76,4360426.24966,0 +1649314800000,27.307,27.593,27.267,27.454,268298.56,1649318399999,7368169.54977,22162,133137.13,3656271.74768,0 +1649318400000,27.454,27.563,27.301,27.404,254695.87,1649321999999,6982692.47662,19524,118895.31,3260669.93979,0 +1649322000000,27.402,27.412,27.034,27.305,293473.02,1649325599999,7987572.23916,22034,145186.52,3952120.81419,0 +1649325600000,27.304,27.322,27.100,27.283,237988.19,1649329199999,6474774.17992,18202,117998.20,3210746.12771,0 +1649329200000,27.281,27.662,27.103,27.551,520397.41,1649332799999,14270124.36718,35422,252673.70,6927324.24359,0 +1649332800000,27.537,27.707,27.311,27.327,378216.25,1649336399999,10409934.38494,30020,169225.06,4658738.95017,0 +1649336400000,27.327,27.419,27.069,27.384,469538.83,1649339999999,12805841.65624,32456,226469.67,6178106.86960,0 +1649340000000,27.383,27.471,27.071,27.132,348056.11,1649343599999,9482082.62112,32628,175698.33,4787379.46379,0 +1649343600000,27.131,27.247,26.657,27.185,686916.60,1649347199999,18540992.48955,53065,316931.65,8559632.84290,0 +1649347200000,27.185,27.398,27.016,27.396,380485.83,1649350799999,10357796.37011,31359,191984.62,5227438.26656,0 +1649350800000,27.396,27.575,27.228,27.430,423620.46,1649354399999,11614653.16176,32620,215455.40,5907571.58144,0 +1649354400000,27.424,27.644,27.364,27.581,341053.77,1649357999999,9389311.41084,27654,168339.72,4635553.47265,0 +1649358000000,27.578,27.640,27.456,27.472,237976.90,1649361599999,6558157.10312,20810,104984.68,2893672.71619,0 +1649361600000,27.476,27.650,27.394,27.602,237895.88,1649365199999,6550166.55192,17151,134350.04,3700375.31322,0 +1649365200000,27.603,27.627,27.249,27.410,207743.47,1649368799999,5695111.54269,15608,95227.00,2610271.98287,0 +1649368800000,27.410,27.780,27.365,27.746,189588.96,1649372399999,5228597.71163,18292,102015.10,2813849.25706,0 +1649372400000,27.745,27.880,27.630,27.630,274441.90,1649375999999,7614718.29754,21319,124357.66,3451685.85467,0 +1649376000000,27.629,27.817,27.501,27.522,246810.31,1649379599999,6821292.56895,19189,123687.51,3419774.77206,0 +1649379600000,27.522,27.812,27.475,27.722,167091.83,1649383199999,4619514.31216,15199,83045.74,2296590.87543,0 +1649383200000,27.722,27.858,27.651,27.762,125094.58,1649386799999,3474207.84419,14957,60299.13,1674877.40394,0 +1649386800000,27.763,27.914,27.711,27.832,228331.37,1649390399999,6352587.21273,17569,117571.92,3271672.41364,0 +1649390400000,27.833,27.939,27.707,27.854,196086.85,1649393999999,5451820.92750,15516,86853.76,2415118.36586,0 +1649394000000,27.855,27.970,27.764,27.818,210036.74,1649397599999,5851589.34811,18342,98397.25,2742348.33778,0 +1649397600000,27.819,27.968,27.753,27.893,233786.50,1649401199999,6512021.15869,20118,118544.48,3301989.59436,0 +1649401200000,27.890,27.955,27.591,27.908,312219.73,1649404799999,8670972.88951,28986,146288.63,4062818.52390,0 +1649404800000,27.902,28.173,27.851,27.854,452764.41,1649408399999,12680680.19473,35211,221014.08,6191944.34107,0 +1649408400000,27.854,27.973,27.700,27.805,216076.53,1649411999999,6010834.91431,18512,109277.54,3040868.07969,0 +1649412000000,27.806,27.847,27.501,27.534,231725.27,1649415599999,6406310.77572,19884,96760.91,2675087.85202,0 +1649415600000,27.534,27.544,27.125,27.190,512785.34,1649419199999,14017765.25519,34821,233359.79,6383073.88219,0 +1649419200000,27.190,27.346,26.901,26.968,445391.49,1649422799999,12090488.06331,31630,209946.31,5702089.41357,0 +1649422800000,26.968,27.538,26.770,27.527,738096.59,1649426399999,19998074.28658,52291,400723.77,10862018.15039,0 +1649426400000,27.522,28.793,27.501,28.656,2825989.42,1649429999999,80255283.65545,139187,1387301.64,39416562.14423,0 +1649430000000,28.653,28.940,28.416,28.513,1121340.79,1649433599999,32156440.85160,68378,511142.45,14663538.28055,0 +1649433600000,28.514,28.535,28.109,28.142,534227.47,1649437199999,15130868.88509,37912,252604.75,7155632.00082,0 +1649437200000,28.143,28.172,27.679,28.029,960558.56,1649440799999,26838512.06149,58347,472750.43,13211243.83199,0 +1649440800000,28.025,28.099,27.563,28.080,890463.65,1649444399999,24772414.66470,58766,421490.17,11729372.75874,0 +1649444400000,28.079,28.188,27.667,27.749,542667.00,1649447999999,15164070.39623,37588,253029.44,7073405.14230,0 +1649448000000,27.760,27.957,27.539,27.720,439508.26,1649451599999,12190361.57356,34137,212439.85,5894706.15370,0 +1649451600000,27.717,27.937,27.219,27.227,579021.75,1649455199999,15956531.73939,41347,239576.66,6607111.23109,0 +1649455200000,27.227,27.293,26.848,26.905,603205.51,1649458799999,16323708.48124,45055,272327.11,7372681.82826,0 +1649458800000,26.905,27.024,26.594,26.857,630257.38,1649462399999,16870664.80684,48775,308009.86,8248698.26178,0 +1649462400000,26.853,27.143,26.803,27.135,460889.72,1649465999999,12433980.43441,33839,225416.09,6080984.01441,0 +1649466000000,27.135,27.215,26.901,27.145,230021.61,1649469599999,6226456.44474,20330,95005.71,2572108.91516,0 +1649469600000,27.145,27.188,26.610,26.656,353021.24,1649473199999,9477789.30345,28359,139294.56,3740253.24351,0 +1649473200000,26.656,26.927,26.573,26.871,268227.41,1649476799999,7182366.44292,26566,139861.97,3745313.20987,0 +1649476800000,26.875,27.139,26.820,26.924,234602.88,1649480399999,6335103.28253,19896,114606.05,3094827.52890,0 +1649480400000,26.924,27.148,26.923,27.111,288750.44,1649483999999,7809177.52662,18003,142114.28,3843657.24949,0 +1649484000000,27.111,27.129,26.916,26.975,177485.14,1649487599999,4797410.90237,13050,81715.26,2209094.72577,0 +1649487600000,26.971,27.078,26.868,27.066,190064.71,1649491199999,5129017.08182,14525,83115.10,2243497.97530,0 +1649491200000,27.058,27.190,26.933,27.168,205393.99,1649494799999,5561443.56433,16558,103320.82,2798523.24148,0 +1649494800000,27.169,27.201,26.959,27.045,195415.67,1649498399999,5288097.48979,14211,81381.48,2202660.10497,0 +1649498400000,27.046,27.104,26.859,27.092,209955.54,1649501999999,5670997.80608,15642,91825.19,2480785.45134,0 +1649502000000,27.093,27.164,27.003,27.065,176348.65,1649505599999,4777565.92838,13491,76311.53,2067583.10290,0 +1649505600000,27.065,27.194,26.937,27.169,233905.26,1649509199999,6330348.95900,15586,117143.79,3171277.51624,0 +1649509200000,27.169,27.410,27.105,27.204,392847.08,1649512799999,10705566.50409,24064,207259.97,5649990.66551,0 +1649512800000,27.207,27.350,26.987,27.155,379592.08,1649516399999,10296365.01641,23255,172391.98,4677375.12470,0 +1649516400000,27.155,27.185,26.704,26.767,425068.45,1649519999999,11429704.70987,26397,179168.05,4817736.68642,0 +1649520000000,26.752,27.129,26.752,26.954,281485.91,1649523599999,7587588.03250,19194,146823.53,3955323.88664,0 +1649523600000,26.953,27.200,26.900,27.111,159696.78,1649527199999,4324745.54928,11851,72581.84,1965798.98176,0 +1649527200000,27.109,27.161,26.829,26.848,172029.71,1649530799999,4638171.40519,11217,81980.23,2210529.28201,0 +1649530800000,26.845,26.959,26.809,26.863,125071.36,1649534399999,3362544.89484,9979,61957.57,1666013.45468,0 +1649534400000,26.863,27.048,26.839,26.847,143030.66,1649537999999,3856316.06966,10766,74370.17,2004933.93978,0 +1649538000000,26.851,27.075,26.824,27.001,88600.19,1649541599999,2386447.29773,8202,42216.43,1137252.15528,0 +1649541600000,27.002,27.084,26.951,27.002,103727.20,1649545199999,2803116.52540,8871,50496.07,1364732.16028,0 +1649545200000,26.995,27.300,26.968,27.249,270818.97,1649548799999,7357239.31929,17161,143744.33,3903472.99900,0 +1649548800000,27.245,27.278,27.053,27.083,168177.16,1649552399999,4570224.28958,13725,80012.38,2174866.84595,0 +1649552400000,27.078,27.287,27.041,27.195,138017.58,1649555999999,3753712.55825,11069,68529.56,1863714.31014,0 +1649556000000,27.194,27.370,27.180,27.321,105626.26,1649559599999,2881952.21710,10180,53008.83,1446201.56682,0 +1649559600000,27.321,27.382,27.218,27.224,132145.32,1649563199999,3605987.89359,10563,54881.16,1497883.92432,0 +1649563200000,27.224,27.259,27.104,27.125,108937.34,1649566799999,2960700.80493,8832,44632.21,1213269.40352,0 +1649566800000,27.125,27.181,26.946,26.974,163938.14,1649570399999,4435718.15569,11268,70690.60,1913527.22889,0 +1649570400000,26.973,27.161,26.922,27.076,153575.07,1649573999999,4154187.70236,11105,82820.05,2240206.56426,0 +1649574000000,27.077,27.079,26.871,26.934,153377.62,1649577599999,4134881.13562,11641,59394.20,1601554.96089,0 +1649577600000,26.936,26.996,26.821,26.911,167690.79,1649581199999,4510907.93361,12157,81232.43,2185631.00325,0 +1649581200000,26.911,26.952,26.800,26.891,154007.36,1649584799999,4137562.82948,10835,70324.06,1889624.42332,0 +1649584800000,26.891,26.948,26.805,26.932,174408.16,1649588399999,4688007.08657,10882,89598.51,2408421.29606,0 +1649588400000,26.933,27.039,26.880,26.977,162361.87,1649591999999,4377639.98137,10578,81306.38,2192556.55296,0 +1649592000000,26.978,27.098,26.752,26.777,316129.26,1649595599999,8505415.62750,18456,131588.19,3541925.15763,0 +1649595600000,26.778,26.799,26.351,26.495,806484.95,1649599199999,21409451.33631,43932,368156.32,9771388.39888,0 +1649599200000,26.495,26.735,26.451,26.686,460181.33,1649602799999,12247911.90614,24952,259215.77,6898729.87253,0 +1649602800000,26.686,26.760,26.600,26.715,249721.72,1649606399999,6666480.03314,14424,119376.61,3187469.93512,0 +1649606400000,26.721,26.994,26.667,26.990,314972.57,1649609999999,8452661.82794,20236,169263.16,4542516.05762,0 +1649610000000,26.989,27.353,26.981,27.222,545740.81,1649613599999,14830163.02841,34130,284066.74,7718591.95070,0 +1649613600000,27.223,27.411,27.188,27.225,301863.25,1649617199999,8244840.57531,23513,142003.97,3879615.39749,0 +1649617200000,27.228,27.294,27.168,27.187,155248.93,1649620799999,4227185.71587,11818,76223.64,2075817.60898,0 +1649620800000,27.187,27.293,27.139,27.149,144168.91,1649624399999,3925303.23204,13762,66749.09,1818115.04946,0 +1649624400000,27.149,27.223,26.833,26.837,227635.97,1649627999999,6158382.69577,16301,89115.35,2412222.00723,0 +1649628000000,26.842,26.909,26.444,26.739,596657.53,1649631599999,15898345.95706,38222,308796.37,8228831.87491,0 +1649631600000,26.739,26.841,26.400,26.484,394750.07,1649635199999,10524239.74918,27956,188387.91,5023582.15043,0 +1649635200000,26.485,26.589,25.900,26.305,860932.80,1649638799999,22595706.91698,54478,379188.28,9958134.42723,0 +1649638800000,26.305,26.569,26.251,26.256,270274.09,1649642399999,7138273.65168,19501,134310.21,3547378.75599,0 +1649642400000,26.256,26.293,25.744,25.971,593013.41,1649645999999,15429149.99406,39087,263644.52,6862516.44255,0 +1649646000000,25.971,26.089,25.789,26.080,362693.87,1649649599999,9411593.85466,22519,178184.76,4625087.92232,0 +1649649600000,26.077,26.277,26.047,26.260,224990.12,1649653199999,5889357.08095,15321,119420.01,3126133.73410,0 +1649653200000,26.259,26.351,26.174,26.308,203135.72,1649656799999,5335514.27432,13400,98727.58,2593931.05854,0 +1649656800000,26.310,26.327,26.096,26.221,241413.53,1649660399999,6327775.99205,13395,110329.21,2893454.29982,0 +1649660400000,26.224,26.375,26.143,26.347,200247.38,1649663999999,5261737.47091,12164,106516.08,2799517.89023,0 +1649664000000,26.346,26.512,26.173,26.322,538406.00,1649667599999,14183313.18450,26533,255685.41,6736623.10773,0 +1649667600000,26.318,26.324,25.110,25.123,1248584.48,1649671199999,32140311.98369,73396,555617.77,14324371.31250,0 +1649671200000,25.123,25.486,25.004,25.417,927601.29,1649674799999,23444130.86015,61602,481042.02,12163534.76789,0 +1649674800000,25.416,25.451,25.001,25.101,716153.88,1649678399999,18055540.34364,50133,299865.53,7559849.10528,0 +1649678400000,25.104,25.395,25.017,25.206,481757.82,1649681999999,12153036.41294,35469,243185.61,6135060.17156,0 +1649682000000,25.203,25.457,24.811,25.220,1116584.71,1649685599999,28031986.76849,65935,530780.51,13333524.54735,0 +1649685600000,25.218,25.279,24.924,24.982,557456.03,1649689199999,13976228.61491,40456,268844.89,6741278.52671,0 +1649689200000,24.982,25.107,24.738,24.770,389975.93,1649692799999,9727006.45864,31178,177157.72,4422899.70391,0 +1649692800000,24.771,25.034,24.652,24.954,600974.07,1649696399999,14932776.95248,42123,292068.47,7258821.54317,0 +1649696400000,24.956,25.165,24.793,25.046,509726.43,1649699999999,12738894.55919,37477,253984.01,6348863.25204,0 +1649700000000,25.046,25.054,24.798,25.017,347986.20,1649703599999,8677363.75363,30583,162322.02,4046874.87974,0 +1649703600000,25.018,25.073,24.453,24.624,708665.19,1649707199999,17503484.62131,54459,313928.35,7754888.49591,0 +1649707200000,24.625,24.698,23.804,23.862,1340322.18,1649710799999,32378938.35781,90698,544067.19,13148891.28429,0 +1649710800000,23.861,23.983,23.406,23.616,751258.31,1649714399999,17779770.55579,62221,340507.50,8064035.55144,0 +1649714400000,23.616,23.822,23.274,23.682,768802.24,1649717999999,18170081.35636,61418,367256.89,8685978.18166,0 +1649718000000,23.681,23.835,23.635,23.828,432818.50,1649721599999,10273530.26482,37321,248782.39,5906247.93492,0 +1649721600000,23.827,24.200,23.715,23.967,559515.96,1649725199999,13406526.77055,48992,288871.43,6922048.59994,0 +1649725200000,23.968,24.167,23.865,24.062,301688.24,1649728799999,7257024.55586,29760,148635.81,3576435.07692,0 +1649728800000,24.062,24.100,23.647,23.836,348411.26,1649732399999,8307374.83620,32553,153662.18,3663246.37707,0 +1649732400000,23.835,23.957,23.756,23.947,234929.00,1649735999999,5602768.47637,24301,114332.60,2727304.70029,0 +1649736000000,23.946,24.218,23.867,24.197,253528.36,1649739599999,6099496.70778,21200,132423.35,3186332.95326,0 +1649739600000,24.196,24.524,24.150,24.511,396053.20,1649743199999,9643785.86578,30725,228793.17,5574311.37151,0 +1649743200000,24.511,24.665,24.416,24.477,372710.63,1649746799999,9138086.08618,25104,138977.98,3407479.10488,0 +1649746800000,24.477,24.756,24.415,24.692,375813.70,1649750399999,9249213.18490,32006,196153.60,4826875.63792,0 +1649750400000,24.696,24.821,24.650,24.732,227851.31,1649753999999,5634005.46139,26421,110065.40,2721933.91376,0 +1649754000000,24.730,24.765,24.584,24.666,291340.41,1649757599999,7182387.91054,23520,136229.27,3359177.88896,0 +1649757600000,24.667,24.705,24.526,24.593,231663.49,1649761199999,5705271.73832,19637,94227.45,2320660.34633,0 +1649761200000,24.593,25.020,24.531,24.933,459135.10,1649764799999,11412662.50332,32936,239774.67,5958282.49705,0 +1649764800000,24.930,25.228,24.631,25.199,732349.19,1649768399999,18276623.52234,46698,354248.05,8845039.68178,0 +1649768400000,25.198,25.239,24.969,25.161,629127.05,1649771999999,15809607.74528,38743,270889.74,6808020.84767,0 +1649772000000,25.156,25.460,24.332,24.363,1674273.50,1649775599999,41768088.34559,86439,777854.27,19426070.46239,0 +1649775600000,24.362,24.794,24.327,24.481,460008.18,1649779199999,11321785.41902,33479,246872.32,6075833.02732,0 +1649779200000,24.486,24.764,24.394,24.726,351558.30,1649782799999,8634411.01868,31291,185248.26,4550280.84667,0 +1649782800000,24.726,24.824,24.452,24.552,300216.52,1649786399999,7403779.46140,25209,142745.44,3521039.80994,0 +1649786400000,24.553,24.572,24.070,24.098,436854.32,1649789999999,10596164.29587,40298,196918.33,4776855.45195,0 +1649790000000,24.104,24.244,23.875,23.942,465678.31,1649793599999,11192581.12093,41505,226514.72,5446207.45364,0 +1649793600000,23.947,24.496,23.899,24.375,351775.56,1649797199999,8532962.30146,27740,183189.82,4441922.76746,0 +1649797200000,24.376,24.656,24.358,24.591,224686.36,1649800799999,5507611.70507,16901,122956.00,3014357.71658,0 +1649800800000,24.592,24.592,24.206,24.490,327209.15,1649804399999,7981064.28914,26062,164086.50,4001852.45686,0 +1649804400000,24.492,24.738,24.481,24.620,351664.70,1649807999999,8659031.61433,25587,196260.95,4832361.99136,0 +1649808000000,24.620,24.809,24.472,24.503,302343.10,1649811599999,7450480.84708,21836,143718.99,3543209.67387,0 +1649811600000,24.500,24.618,24.324,24.615,287019.87,1649815199999,7014751.39039,19003,143696.73,3513198.71891,0 +1649815200000,24.615,24.743,24.461,24.556,249352.54,1649818799999,6133470.69394,19226,110011.68,2705903.46844,0 +1649818800000,24.555,24.802,24.502,24.590,244121.63,1649822399999,6023891.30256,16658,125669.37,3102056.03811,0 +1649822400000,24.590,24.716,24.468,24.699,307982.66,1649825999999,7572808.90044,17680,133061.02,3272637.42542,0 +1649826000000,24.699,24.800,24.630,24.766,155909.56,1649829599999,3853939.69096,14953,85740.93,2119682.32726,0 +1649829600000,24.765,24.798,24.498,24.538,203250.55,1649833199999,5012244.38597,15528,84258.77,2078880.94307,0 +1649833200000,24.537,24.738,24.479,24.694,215463.59,1649836799999,5304543.01932,15884,107711.40,2651679.58156,0 +1649836800000,24.698,24.829,24.613,24.658,251215.22,1649840399999,6207230.40011,19781,127063.17,3140459.63779,0 +1649840400000,24.658,24.731,24.520,24.599,209035.50,1649843999999,5145611.12646,16343,102143.65,2514800.15922,0 +1649844000000,24.599,24.660,24.309,24.434,308971.15,1649847599999,7551440.24976,24159,132057.05,3226604.82205,0 +1649847600000,24.435,24.599,24.232,24.263,339536.99,1649851199999,8293302.72236,24677,161355.17,3942316.17910,0 +1649851200000,24.261,24.376,24.155,24.164,393383.63,1649854799999,9548862.52196,26346,189732.25,4606855.18339,0 +1649854800000,24.165,24.751,24.078,24.717,613968.87,1649858399999,15012214.46636,33815,314659.01,7697222.70171,0 +1649858400000,24.722,24.991,24.551,24.712,713037.51,1649861999999,17672858.67656,45286,354906.73,8798807.48716,0 +1649862000000,24.713,25.098,24.713,24.976,509079.77,1649865599999,12712778.32952,34029,260062.39,6495025.94770,0 +1649865600000,24.976,25.200,24.798,24.868,466513.67,1649869199999,11650038.60530,30458,217527.33,5434143.38882,0 +1649869200000,24.870,24.934,24.725,24.796,288583.58,1649872799999,7166009.58984,21596,141459.79,3513357.34008,0 +1649872800000,24.795,25.028,24.724,25.024,234328.04,1649876399999,5827330.96638,18481,140468.94,3493592.78328,0 +1649876400000,25.024,25.119,24.771,24.793,290393.18,1649879999999,7240173.97732,20780,120617.42,3007702.70421,0 +1649880000000,24.793,24.909,24.719,24.850,177041.41,1649883599999,4391679.56798,14296,92721.16,2300658.42067,0 +1649883600000,24.849,24.934,24.781,24.859,156458.00,1649887199999,3889450.33075,12014,86211.33,2143293.87314,0 +1649887200000,24.859,24.861,24.569,24.652,271690.97,1649890799999,6707963.07555,18391,117422.90,2899201.27808,0 +1649890800000,24.653,24.742,24.491,24.689,333077.35,1649894399999,8198620.61100,23701,149099.00,3671735.61572,0 +1649894400000,24.685,24.760,24.552,24.609,327610.84,1649897999999,8081326.72791,20903,157116.28,3876945.17953,0 +1649898000000,24.613,24.991,24.590,24.978,331573.85,1649901599999,8218170.36789,25407,170537.73,4226411.37575,0 +1649901600000,24.978,25.012,24.851,24.980,357647.42,1649905199999,8913062.07712,21612,169321.92,4220362.82025,0 +1649905200000,24.981,25.054,24.738,24.757,332601.26,1649908799999,8260889.27841,21890,150379.90,3735804.61030,0 +1649908800000,24.753,24.867,24.715,24.767,228836.75,1649912399999,5673891.95374,15352,116903.39,2899091.97986,0 +1649912400000,24.767,24.975,24.760,24.951,251434.65,1649915999999,6257815.77769,16161,124492.26,3098451.30462,0 +1649916000000,24.952,25.057,24.821,24.841,290980.16,1649919599999,7254967.00304,19793,123877.75,3089141.32498,0 +1649919600000,24.842,25.100,24.751,24.950,358793.64,1649923199999,8945813.55175,21890,175562.88,4378480.38061,0 +1649923200000,24.949,25.144,24.800,24.818,437303.50,1649926799999,10905451.26760,27574,209611.42,5228236.98234,0 +1649926800000,24.817,24.916,24.589,24.890,648714.15,1649930399999,16080634.33339,33786,312119.23,7740005.79578,0 +1649930400000,24.891,24.914,24.526,24.526,375898.51,1649933999999,9295525.01809,23719,154222.68,3814361.76965,0 +1649934000000,24.526,24.608,24.416,24.604,468849.85,1649937599999,11489793.86512,30618,214872.90,5267641.87134,0 +1649937600000,24.605,24.855,24.543,24.818,330946.43,1649941199999,8168294.80537,23558,175739.17,4337630.62932,0 +1649941200000,24.819,24.946,24.238,24.336,819911.09,1649944799999,20136687.28850,46140,381800.24,9367523.62613,0 +1649944800000,24.336,24.473,24.142,24.356,621279.84,1649948399999,15075458.27460,39149,288728.81,7008190.83166,0 +1649948400000,24.353,24.406,23.842,23.880,591528.66,1649951999999,14223857.44165,42027,233842.43,5622190.57251,0 +1649952000000,23.878,23.997,23.718,23.988,532544.76,1649955599999,12702842.21323,34281,276879.07,6606589.39900,0 +1649955600000,23.987,24.153,23.932,24.124,404944.73,1649959199999,9736975.80016,26895,223464.83,5374152.43224,0 +1649959200000,24.124,24.177,23.760,23.787,289461.82,1649962799999,6945730.79321,24376,120161.97,2883464.75707,0 +1649962800000,23.788,23.994,23.762,23.927,227542.96,1649966399999,5440022.33106,21666,112362.01,2686437.73618,0 +1649966400000,23.927,24.017,23.768,24.005,236980.74,1649969999999,5664463.84808,20731,136499.78,3262748.31742,0 +1649970000000,24.004,24.031,23.930,24.009,132914.11,1649973599999,3186686.26798,9998,60554.55,1452163.78000,0 +1649973600000,24.009,24.049,23.834,23.862,186537.11,1649977199999,4470233.93078,12744,81488.71,1953568.60599,0 +1649977200000,23.862,24.012,23.811,23.950,298070.95,1649980799999,7130014.97701,15269,137421.47,3287829.05219,0 +1649980800000,23.949,24.098,23.780,23.917,306921.90,1649984399999,7351076.64412,18341,135913.31,3256188.13457,0 +1649984400000,23.914,24.066,23.860,24.062,181105.60,1649987999999,4340091.47735,12626,88675.16,2125248.52279,0 +1649988000000,24.062,24.200,24.011,24.185,205458.59,1649991599999,4959046.88082,14586,119732.67,2890148.32654,0 +1649991600000,24.186,24.329,24.186,24.321,292427.42,1649995199999,7094534.32035,18875,155453.48,3771264.65354,0 +1649995200000,24.321,24.362,24.075,24.126,222803.41,1649998799999,5398286.24451,13316,84609.66,2050593.99107,0 +1649998800000,24.126,24.258,24.090,24.133,169920.22,1650002399999,4107411.93212,11772,93116.04,2251425.02616,0 +1650002400000,24.134,24.191,23.930,24.042,221949.03,1650005999999,5335823.11825,15607,97689.07,2348842.02009,0 +1650006000000,24.041,24.122,23.802,24.023,328028.00,1650009599999,7853142.80651,21729,147338.54,3528930.47379,0 +1650009600000,24.023,24.118,23.904,24.010,256754.43,1650013199999,6164729.46600,18513,121443.17,2916353.42770,0 +1650013200000,24.010,24.102,23.966,24.028,132990.75,1650016799999,3195952.16245,14064,63289.03,1520971.48028,0 +1650016800000,24.029,24.171,24.001,24.098,170261.77,1650020399999,4101391.36775,13955,82839.41,1996167.75803,0 +1650020400000,24.096,24.165,24.034,24.163,183958.95,1650023999999,4431727.76805,12769,102036.96,2458583.83931,0 +1650024000000,24.163,24.212,24.000,24.040,231776.36,1650027599999,5588444.85062,15849,95763.16,2310094.06886,0 +1650027600000,24.040,24.081,23.840,23.855,307898.47,1650031199999,7375948.83693,19490,138784.23,3325688.89080,0 +1650031200000,23.854,24.248,23.741,24.065,548565.53,1650034799999,13162987.47969,28278,276448.74,6635445.07540,0 +1650034800000,24.070,24.158,24.020,24.040,211702.42,1650038399999,5100960.44800,16004,109656.38,2642494.76697,0 +1650038400000,24.041,24.115,23.861,24.080,250390.99,1650041999999,6005462.91205,17002,110284.82,2645986.26998,0 +1650042000000,24.081,24.182,24.043,24.141,229287.72,1650045599999,5530974.91807,14867,126268.11,3046164.44874,0 +1650045600000,24.141,24.175,24.036,24.079,119871.25,1650049199999,2889743.17062,8888,50100.05,1207908.98649,0 +1650049200000,24.078,24.084,23.973,24.034,117476.28,1650052799999,2821961.67526,8971,51417.63,1235237.70901,0 +1650052800000,24.034,24.178,23.981,24.159,210694.21,1650056399999,5075356.34082,11408,130010.63,3132352.29625,0 +1650056400000,24.160,24.188,24.103,24.121,116643.04,1650059999999,2816277.01048,6831,54206.54,1308979.86869,0 +1650060000000,24.120,24.130,23.981,24.055,141405.58,1650063599999,3400166.74061,9077,59858.27,1439399.10407,0 +1650063600000,24.055,24.148,24.023,24.100,119057.15,1650067199999,2867904.38274,8232,50822.96,1224331.75320,0 +1650067200000,24.097,24.199,24.018,24.182,155937.63,1650070799999,3759187.53683,9619,82300.70,1984340.40104,0 +1650070800000,24.182,24.292,24.143,24.280,174875.80,1650074399999,4234828.86658,11269,94666.65,2293262.09601,0 +1650074400000,24.279,24.319,24.188,24.260,124529.67,1650077999999,3019979.08518,9223,58698.30,1423886.38128,0 +1650078000000,24.260,24.261,24.103,24.160,129785.22,1650081599999,3136407.13016,8724,57730.61,1395173.14438,0 +1650081600000,24.161,24.257,24.127,24.233,99811.69,1650085199999,2415218.18212,6876,58245.40,1409485.27125,0 +1650085200000,24.237,24.282,24.167,24.206,143604.64,1650088799999,3478968.98359,8070,57678.93,1397815.14489,0 +1650088800000,24.206,24.221,24.132,24.217,89732.78,1650092399999,2170246.16883,6420,40578.53,981542.25939,0 +1650092400000,24.216,24.239,24.141,24.230,85819.79,1650095999999,2076318.79867,6635,41037.34,992832.97859,0 +1650096000000,24.230,24.276,24.134,24.223,167485.59,1650099599999,4054818.13324,9212,76473.11,1851214.37070,0 +1650099600000,24.221,24.270,24.095,24.132,147994.38,1650103199999,3579045.92920,9161,62448.47,1510779.28033,0 +1650103200000,24.131,24.247,24.108,24.208,131684.14,1650106799999,3183392.32931,7867,63467.82,1534106.35710,0 +1650106800000,24.209,24.317,24.176,24.225,226948.95,1650110399999,5504592.39677,10989,104309.65,2530217.23692,0 +1650110400000,24.224,24.420,24.210,24.379,294319.26,1650113999999,7163132.34914,15716,173406.31,4220377.77887,0 +1650114000000,24.377,24.405,24.216,24.286,172719.91,1650117599999,4197632.02264,10591,72110.79,1752295.89074,0 +1650117600000,24.288,24.291,24.200,24.279,114858.41,1650121199999,2784455.70601,8786,55546.30,1346656.13914,0 +1650121200000,24.279,24.333,23.827,23.912,631673.86,1650124799999,15182946.45463,31197,297377.50,7151412.80406,0 +1650124800000,23.912,24.025,23.840,24.012,198734.47,1650128399999,4759179.74262,12491,86585.51,2074198.58109,0 +1650128400000,24.011,24.056,23.904,23.945,127332.12,1650131999999,3055273.08259,8573,64051.51,1537303.72623,0 +1650132000000,23.944,23.994,23.889,23.988,80026.40,1650135599999,1917614.97565,6111,40096.53,961010.58385,0 +1650135600000,23.989,24.078,23.979,24.050,89504.45,1650139199999,2150265.38153,6593,49263.71,1183686.15058,0 +1650139200000,24.050,24.184,24.014,24.110,97801.13,1650142799999,2356996.53965,7455,52484.78,1265104.63666,0 +1650142800000,24.111,24.270,24.111,24.184,110186.66,1650146399999,2665203.51717,8097,48291.37,1167891.24024,0 +1650146400000,24.183,24.297,24.134,24.162,175711.84,1650149999999,4254279.66902,11250,76304.60,1847479.34710,0 +1650150000000,24.161,24.286,24.139,24.162,126464.82,1650153599999,3061174.89282,8124,54985.29,1331161.81209,0 +1650153600000,24.164,24.194,24.067,24.102,118275.58,1650157199999,2853901.81989,7659,51432.13,1241077.44843,0 +1650157200000,24.103,24.222,24.090,24.135,87581.40,1650160799999,2115606.81518,6209,41618.03,1005181.21675,0 +1650160800000,24.136,24.148,23.888,23.955,183430.76,1650164399999,4399876.01394,10109,58984.27,1415443.42505,0 +1650164400000,23.954,24.096,23.910,24.010,185858.19,1650167999999,4462418.54113,9156,105457.22,2532859.86354,0 +1650168000000,24.010,24.127,24.005,24.120,76436.59,1650171599999,1840635.43119,6355,38831.76,935201.23615,0 +1650171600000,24.120,24.179,24.073,24.112,81360.06,1650175199999,1962825.72882,6596,40067.33,966833.30789,0 +1650175200000,24.110,24.138,24.040,24.098,78616.42,1650178799999,1893911.78533,6212,37639.35,906821.44218,0 +1650178800000,24.096,24.123,23.980,24.060,93331.59,1650182399999,2244419.04053,7184,45771.66,1100887.10386,0 +1650182400000,24.055,24.092,24.028,24.055,93231.09,1650185999999,2243473.53193,5776,42146.49,1014280.37494,0 +1650186000000,24.056,24.113,24.056,24.104,86479.52,1650189599999,2083146.14875,6563,44364.53,1068792.31512,0 +1650189600000,24.103,24.140,24.065,24.086,83297.65,1650193199999,2007552.50869,5705,38309.26,923467.69089,0 +1650193200000,24.086,24.162,24.033,24.157,95089.50,1650196799999,2290765.88978,6796,50565.78,1218407.61061,0 +1650196800000,24.159,24.218,24.102,24.179,144842.36,1650200399999,3500683.09140,8468,81854.50,1978392.75393,0 +1650200400000,24.171,24.348,24.127,24.167,310967.41,1650203999999,7537676.33895,18077,148798.13,3607169.47221,0 +1650204000000,24.160,24.303,24.080,24.231,215511.38,1650207599999,5217542.84999,12586,112564.05,2725059.13994,0 +1650207600000,24.231,24.393,24.170,24.321,240987.81,1650211199999,5857984.88811,13398,119069.31,2893819.78592,0 +1650211200000,24.319,24.470,24.250,24.276,248432.55,1650214799999,6055073.90412,14644,125589.50,3061471.29278,0 +1650214800000,24.277,24.298,24.100,24.160,152625.23,1650218399999,3694448.43159,11283,67084.52,1623826.88239,0 +1650218400000,24.160,24.191,23.951,24.039,294993.78,1650221999999,7087589.21582,17536,129166.31,3104090.17407,0 +1650222000000,24.036,24.192,23.984,24.121,158217.62,1650225599999,3808055.60378,10939,85188.93,2050261.60462,0 +1650225600000,24.123,24.148,23.988,24.011,125936.10,1650229199999,3029471.09334,8770,53099.52,1277434.71108,0 +1650229200000,24.010,24.073,23.980,24.066,108867.67,1650232799999,2615936.58139,7612,57325.70,1377407.02058,0 +1650232800000,24.066,24.066,23.768,23.787,398102.10,1650236399999,9516165.09677,21698,144871.34,3462931.27236,0 +1650236400000,23.790,23.790,23.056,23.187,1103161.49,1650239999999,25776098.63163,62957,501251.14,11711678.25528,0 +1650240000000,23.187,23.358,23.085,23.326,338678.73,1650243599999,7855921.70197,21441,180160.93,4180120.90408,0 +1650243600000,23.326,23.453,23.251,23.370,184750.14,1650247199999,4311560.18794,13068,91045.59,2124892.52998,0 +1650247200000,23.370,23.488,23.349,23.472,146555.65,1650250799999,3433109.41138,9806,73345.93,1718119.59677,0 +1650250800000,23.473,23.564,23.421,23.482,238247.46,1650254399999,5599339.02426,11318,127270.27,2991843.96217,0 +1650254400000,23.483,23.514,22.420,22.504,1498260.91,1650257999999,34091468.06431,69525,648660.43,14744273.20759,0 +1650258000000,22.504,22.802,22.428,22.622,635906.29,1650261599999,14378886.15114,27222,295101.08,6674669.01780,0 +1650261600000,22.621,22.879,22.606,22.786,287247.30,1650265199999,6547531.30331,18219,154382.80,3518663.23140,0 +1650265200000,22.788,22.875,22.520,22.628,343012.53,1650268799999,7782804.53121,20074,156058.64,3541954.10287,0 +1650268800000,22.629,22.784,22.589,22.612,223745.72,1650272399999,5073881.76766,14061,112047.93,2541392.32593,0 +1650272400000,22.613,22.736,22.520,22.732,297395.35,1650275999999,6734505.60326,15290,159380.40,3610061.61505,0 +1650276000000,22.729,22.907,22.675,22.716,294682.46,1650279599999,6720746.44477,15513,140601.15,3207541.52144,0 +1650279600000,22.718,22.963,22.718,22.866,204715.02,1650283199999,4683057.89677,12466,110524.08,2528005.86326,0 +1650283200000,22.866,23.259,22.858,23.145,470418.21,1650286799999,10860755.68895,26398,230968.74,5333629.49591,0 +1650286800000,23.145,23.326,23.076,23.133,401690.20,1650290399999,9313590.74355,23690,197577.14,4581647.06953,0 +1650290400000,23.133,23.402,23.113,23.402,339296.26,1650293999999,7884666.98307,20025,193330.25,4493453.17153,0 +1650294000000,23.402,23.408,23.053,23.158,266934.73,1650297599999,6189010.13662,17789,112926.73,2617602.94159,0 +1650297600000,23.159,23.457,22.956,23.281,457814.62,1650301199999,10632847.74800,26627,222632.58,5173720.62111,0 +1650301200000,23.281,23.831,23.261,23.690,846594.21,1650304799999,20000970.34504,44691,442749.64,10461866.14176,0 +1650304800000,23.689,23.961,23.672,23.829,444668.62,1650308399999,10604634.06042,29296,210677.09,5024919.59151,0 +1650308400000,23.827,23.860,23.601,23.699,230451.16,1650311999999,5466119.05588,16686,106136.64,2517154.44663,0 +1650312000000,23.698,23.809,23.676,23.709,228031.45,1650315599999,5413128.83978,14800,108113.09,2566573.54110,0 +1650315600000,23.708,23.953,23.708,23.839,221114.58,1650319199999,5269878.45920,14546,121249.76,2890294.44519,0 +1650319200000,23.839,23.888,23.755,23.872,155024.94,1650322799999,3693257.27235,11212,65556.59,1562097.93990,0 +1650322800000,23.872,24.130,23.853,24.054,384136.16,1650326399999,9222143.50152,21440,220959.76,5303541.64518,0 +1650326400000,24.056,24.413,24.040,24.243,500312.32,1650329999999,12138894.86939,31605,267319.05,6484653.20998,0 +1650330000000,24.243,24.256,24.005,24.054,269435.12,1650333599999,6507911.98787,16608,115513.79,2790728.02643,0 +1650333600000,24.053,24.083,23.830,23.858,235449.70,1650337199999,5638325.45761,16383,83806.35,2006897.21487,0 +1650337200000,23.858,24.011,23.858,23.910,157180.82,1650340799999,3764084.79629,11328,84865.23,2032689.14714,0 +1650340800000,23.911,24.138,23.885,24.125,123673.35,1650344399999,2972973.02279,10552,66642.75,1602071.44472,0 +1650344400000,24.122,24.135,23.997,24.026,113986.66,1650347999999,2743400.21527,8944,46941.40,1129909.64862,0 +1650348000000,24.026,24.108,23.962,23.983,137296.22,1650351599999,3300446.44815,10413,57656.94,1386228.07713,0 +1650351600000,23.983,24.052,23.876,23.938,189528.40,1650355199999,4541162.95338,12242,77197.04,1850016.02093,0 +1650355200000,23.939,24.019,23.869,23.884,183341.78,1650358799999,4391289.00823,11459,91671.99,2196165.54237,0 +1650358800000,23.884,23.929,23.745,23.783,212715.87,1650362399999,5064553.41907,14056,98227.53,2338901.60114,0 +1650362400000,23.783,23.934,23.776,23.878,285289.80,1650365999999,6804710.00885,16631,139777.71,3334500.48083,0 +1650366000000,23.877,24.093,23.863,23.863,296002.30,1650369599999,7089618.16304,19953,137630.21,3297846.76628,0 +1650369600000,23.862,24.072,23.814,24.044,249621.23,1650373199999,5985998.07188,16085,113379.08,2719775.35104,0 +1650373200000,24.045,24.365,23.881,24.353,469684.05,1650376799999,11319988.91979,26215,237384.83,5723757.21126,0 +1650376800000,24.353,24.521,24.268,24.423,594980.78,1650380399999,14512707.90307,32396,282143.58,6883069.17047,0 +1650380400000,24.422,24.587,24.282,24.340,396843.37,1650383999999,9696851.57678,23543,186974.78,4570545.75952,0 +1650384000000,24.340,24.711,24.297,24.512,532412.87,1650387599999,13046799.26604,29717,272148.34,6669538.21925,0 +1650387600000,24.512,24.537,24.239,24.404,319535.02,1650391199999,7786090.19785,17036,153782.92,3747782.13117,0 +1650391200000,24.404,24.443,24.326,24.355,164694.78,1650394799999,4013952.47256,12665,74536.80,1816564.36378,0 +1650394800000,24.354,24.533,24.326,24.500,173582.24,1650398399999,4245371.14855,12837,94071.89,2300782.74283,0 +1650398400000,24.500,24.511,24.311,24.457,179718.96,1650401999999,4388490.86254,12254,72119.18,1761272.66154,0 +1650402000000,24.458,24.591,24.448,24.553,138668.66,1650405599999,3400060.52813,9714,72523.73,1778172.30488,0 +1650405600000,24.553,24.647,24.490,24.548,129820.05,1650409199999,3189105.70260,9990,64524.26,1584918.59009,0 +1650409200000,24.547,24.713,24.526,24.660,132402.80,1650412799999,3261309.06342,10108,70245.04,1730370.51966,0 +1650412800000,24.660,24.736,24.304,24.451,309817.64,1650416399999,7594168.33829,18180,132087.27,3238301.58378,0 +1650416400000,24.451,24.608,24.341,24.566,154515.01,1650419999999,3784303.16516,11175,79624.53,1950992.32804,0 +1650420000000,24.566,24.583,24.372,24.548,160070.44,1650423599999,3916658.70305,11147,68963.58,1687403.51032,0 +1650423600000,24.548,24.723,24.493,24.709,206346.43,1650427199999,5074269.60610,12344,103982.85,2557282.84886,0 +1650427200000,24.713,24.822,24.493,24.576,229204.88,1650430799999,5648709.09002,14664,110001.05,2711571.15141,0 +1650430800000,24.577,24.759,24.551,24.719,201725.65,1650434399999,4977062.65897,13093,98424.55,2427845.74173,0 +1650434400000,24.719,24.792,24.668,24.764,128029.69,1650437999999,3165223.70960,9513,57416.37,1419695.43196,0 +1650438000000,24.767,24.910,24.625,24.732,334264.22,1650441599999,8284467.76644,20511,157954.71,3914997.43948,0 +1650441600000,24.733,24.863,24.673,24.820,194479.67,1650445199999,4819108.58927,13206,95617.52,2369854.53231,0 +1650445200000,24.820,24.866,24.680,24.730,218053.26,1650448799999,5400668.70224,15431,96315.66,2386063.14506,0 +1650448800000,24.729,24.998,24.675,24.966,348285.04,1650452399999,8668202.53575,22344,179790.64,4476360.15617,0 +1650452400000,24.968,25.057,24.850,25.027,338159.01,1650455999999,8444305.73062,22305,174516.89,4358615.20959,0 +1650456000000,25.032,25.080,24.910,24.964,288550.60,1650459599999,7211252.33962,18459,121872.87,3045734.98899,0 +1650459600000,24.965,24.976,24.530,24.661,516522.87,1650463199999,12771979.07779,32158,221309.64,5472208.06319,0 +1650463200000,24.665,24.770,24.526,24.621,362313.93,1650466799999,8932991.77328,25870,192677.11,4751985.15551,0 +1650466800000,24.624,24.632,24.125,24.279,515744.80,1650470399999,12530713.67427,37594,224538.19,5454547.16331,0 +1650470400000,24.278,24.440,24.093,24.421,425343.75,1650473999999,10314517.46581,27869,199217.82,4833662.34144,0 +1650474000000,24.421,24.482,24.330,24.408,226443.68,1650477599999,5524955.24028,15454,115000.10,2806713.03190,0 +1650477600000,24.408,24.408,23.991,24.131,359474.80,1650481199999,8687956.74029,23163,138960.09,3359233.59232,0 +1650481200000,24.134,24.237,24.058,24.198,228019.50,1650484799999,5511004.69900,15579,102832.58,2486744.04810,0 +1650484800000,24.204,24.300,24.101,24.288,184231.17,1650488399999,4460494.21272,13250,84030.33,2035022.13781,0 +1650488400000,24.288,24.351,24.211,24.266,102598.89,1650491999999,2490504.55861,8517,44978.35,1092111.67675,0 +1650492000000,24.265,24.439,24.265,24.408,127789.44,1650495599999,3115477.66696,9628,63833.74,1556059.96890,0 +1650495600000,24.408,24.460,24.231,24.274,130737.29,1650499199999,3179674.64974,10091,60230.97,1465118.12025,0 +1650499200000,24.272,24.478,24.221,24.441,166231.77,1650502799999,4048568.50072,12186,87270.22,2125378.92252,0 +1650502800000,24.443,24.569,24.329,24.529,132603.12,1650506399999,3245276.06204,10861,64828.09,1586942.35756,0 +1650506400000,24.527,24.599,24.423,24.511,130050.82,1650509999999,3187223.82925,9431,54837.03,1344355.19727,0 +1650510000000,24.512,24.515,24.426,24.500,104121.35,1650513599999,2547511.18240,7981,50240.49,1229137.43486,0 +1650513600000,24.499,24.554,24.370,24.421,184129.96,1650517199999,4501299.33171,10868,80296.17,1962825.22738,0 +1650517200000,24.420,24.496,24.134,24.192,238809.47,1650520799999,5807491.57470,13567,96177.76,2338907.79246,0 +1650520800000,24.192,24.272,24.086,24.210,152829.19,1650524399999,3698092.57274,11365,74616.19,1806106.58638,0 +1650524400000,24.210,24.430,24.155,24.368,189215.27,1650527999999,4596346.75264,12276,87467.76,2124988.22054,0 +1650528000000,24.370,24.440,24.228,24.393,246356.40,1650531599999,5993259.32425,15929,109994.45,2675959.92895,0 +1650531600000,24.393,24.414,24.091,24.143,188720.76,1650535199999,4573013.48839,13118,72267.54,1751073.35923,0 +1650535200000,24.142,24.651,24.126,24.569,518206.38,1650538799999,12669709.63147,28495,269456.07,6585044.88195,0 +1650538800000,24.570,24.790,24.550,24.577,366836.70,1650542399999,9053050.28271,24869,177069.68,4369611.50290,0 +1650542400000,24.576,24.750,24.468,24.692,268405.86,1650545999999,6606897.97720,19771,138716.85,3415872.62176,0 +1650546000000,24.693,24.946,24.684,24.765,428195.38,1650549599999,10623641.01742,27507,204312.13,5068999.30515,0 +1650549600000,24.766,24.781,24.575,24.712,272117.18,1650553199999,6710309.08697,18339,120780.69,2978913.10916,0 +1650553200000,24.712,24.781,24.585,24.600,238239.87,1650556799999,5879508.16859,17638,110056.86,2716395.38732,0 +1650556800000,24.597,24.629,24.201,24.203,467046.00,1650560399999,11407594.39611,29886,196696.39,4803602.99035,0 +1650560400000,24.203,24.320,24.140,24.226,308864.30,1650563999999,7480568.48632,24577,156254.02,3784545.62545,0 +1650564000000,24.225,24.361,24.109,24.166,301312.97,1650567599999,7298372.39308,21976,142278.42,3447060.13865,0 +1650567600000,24.162,24.162,23.687,23.727,551238.32,1650571199999,13175153.38775,36358,229295.38,5479733.50301,0 +1650571200000,23.728,23.780,23.390,23.443,505180.40,1650574799999,11910424.97298,34611,237350.28,5599013.60120,0 +1650574800000,23.446,23.528,23.348,23.370,217689.95,1650578399999,5106750.79133,16229,100786.27,2364708.26299,0 +1650578400000,23.369,23.385,22.886,23.187,626435.42,1650581999999,14491822.39194,42899,297125.64,6873976.38261,0 +1650582000000,23.187,23.311,23.160,23.285,239032.38,1650585599999,5557818.93518,16449,115697.06,2690974.01360,0 +1650585600000,23.285,23.540,23.227,23.489,409604.96,1650589199999,9583015.48486,27383,192486.76,4505276.01121,0 +1650589200000,23.491,23.580,23.392,23.458,258738.25,1650592799999,6075903.04628,20419,135509.61,3182435.17772,0 +1650592800000,23.458,23.565,23.431,23.516,168542.67,1650596399999,3963884.92020,11644,87674.70,2062345.92330,0 +1650596400000,23.516,23.637,23.466,23.593,153787.64,1650599999999,3624889.38284,11887,80698.15,1902307.34961,0 +1650600000000,23.592,23.725,23.577,23.677,148664.37,1650603599999,3517949.27161,10502,74094.82,1753491.07791,0 +1650603600000,23.677,23.797,23.663,23.787,159595.74,1650607199999,3789829.60555,12797,78943.06,1874731.06570,0 +1650607200000,23.787,23.850,23.670,23.715,159944.77,1650610799999,3802260.61105,12913,57936.36,1377657.46135,0 +1650610800000,23.715,23.781,23.402,23.604,346938.77,1650614399999,8181235.94671,24965,157585.33,3716504.96012,0 +1650614400000,23.607,23.661,23.476,23.548,196086.75,1650617999999,4621003.99685,15427,95177.47,2243541.86753,0 +1650618000000,23.549,23.612,23.359,23.379,203519.92,1650621599999,4781260.40156,14393,93188.83,2189997.87946,0 +1650621600000,23.378,23.589,23.311,23.576,189455.23,1650625199999,4443834.50167,15345,95377.27,2237426.04365,0 +1650625200000,23.577,23.800,23.547,23.691,208359.23,1650628799999,4931531.83446,15843,109851.92,2600362.32882,0 +1650628800000,23.690,23.727,23.474,23.541,272347.49,1650632399999,6424804.10359,15568,117231.30,2766171.04040,0 +1650632400000,23.538,23.666,23.268,23.374,413116.56,1650635999999,9696708.56815,27667,193237.05,4537033.27876,0 +1650636000000,23.374,23.514,23.167,23.273,326224.45,1650639599999,7611306.69504,25468,161076.58,3759297.81809,0 +1650639600000,23.273,23.388,23.027,23.130,350759.39,1650643199999,8134848.31774,27455,165345.15,3834463.68776,0 +1650643200000,23.130,23.187,22.913,23.085,370014.78,1650646799999,8529158.80453,26252,181233.64,4178615.07576,0 +1650646800000,23.084,23.226,23.034,23.111,159909.75,1650650399999,3701883.61995,12721,85753.02,1985347.52212,0 +1650650400000,23.110,23.406,23.065,23.331,235391.46,1650653999999,5474530.00695,19049,121968.80,2836687.33786,0 +1650654000000,23.331,23.351,23.037,23.076,303902.35,1650657599999,7055122.12273,22063,123441.23,2865443.87342,0 +1650657600000,23.075,23.269,23.053,23.235,175836.49,1650661199999,4068981.70982,15055,100626.49,2328396.49628,0 +1650661200000,23.236,23.249,23.049,23.067,114803.97,1650664799999,2656782.16113,8930,47278.18,1093897.56885,0 +1650664800000,23.067,23.091,22.865,23.083,214465.05,1650668399999,4927789.22127,17188,98188.62,2256875.77676,0 +1650668400000,23.082,23.138,22.986,23.087,135698.39,1650671999999,3130202.79484,11730,71368.84,1646552.95650,0 +1650672000000,23.088,23.261,22.939,22.969,248544.96,1650675599999,5744505.09123,16788,114647.42,2651146.10477,0 +1650675600000,22.972,23.157,22.972,23.109,102438.40,1650679199999,2364458.55252,9339,51168.66,1180929.73930,0 +1650679200000,23.112,23.112,22.889,22.945,114759.32,1650682799999,2638063.38796,10262,47309.41,1087528.71528,0 +1650682800000,22.944,23.043,22.881,23.001,114356.96,1650686399999,2625108.86967,10179,56142.22,1288815.12238,0 +1650686400000,23.004,23.210,22.722,22.985,386857.67,1650689999999,8871876.96309,25750,190656.79,4378997.88741,0 +1650690000000,22.984,23.027,22.921,22.977,94385.60,1650693599999,2168800.03268,9171,41210.47,947059.24254,0 +1650693600000,22.974,23.095,22.938,22.993,116831.49,1650697199999,2690696.79932,9674,58012.76,1336322.60928,0 +1650697200000,22.994,23.061,22.936,22.984,322745.54,1650700799999,7424711.97202,12611,158740.53,3652883.17946,0 +1650700800000,22.982,23.167,22.935,23.125,139384.32,1650704399999,3210283.52754,10722,71094.08,1637813.70287,0 +1650704400000,23.126,23.188,23.061,23.097,374540.69,1650707999999,8659197.79825,10519,182371.73,4217426.59438,0 +1650708000000,23.097,23.150,23.045,23.119,86517.21,1650711599999,1998720.82695,7773,35891.83,829404.41794,0 +1650711600000,23.119,23.195,23.066,23.116,126332.28,1650715199999,2923722.61647,7641,53211.09,1231649.29534,0 +1650715200000,23.116,23.222,22.964,23.131,321034.92,1650718799999,7427850.46428,12604,165569.82,3832444.58077,0 +1650718800000,23.132,23.199,23.087,23.140,130084.77,1650722399999,3008669.40959,9580,62195.20,1438652.35245,0 +1650722400000,23.141,23.180,23.043,23.153,114498.59,1650725999999,2646813.79458,8208,55625.47,1286329.40652,0 +1650726000000,23.153,23.216,23.104,23.179,107236.01,1650729599999,2483683.82685,8930,53463.34,1238472.87542,0 +1650729600000,23.180,23.310,23.127,23.270,197115.58,1650733199999,4583358.15837,12890,96683.93,2248344.21431,0 +1650733200000,23.272,23.316,23.169,23.313,121824.92,1650736799999,2830640.57972,9665,54537.79,1267477.84568,0 +1650736800000,23.312,23.313,23.106,23.181,132007.40,1650740399999,3061850.26568,10264,61212.83,1419231.73316,0 +1650740400000,23.181,23.279,23.093,23.240,125853.18,1650743999999,2915646.15880,9767,67808.39,1570779.09761,0 +1650744000000,23.240,23.349,23.232,23.271,98806.48,1650747599999,2300526.19989,9396,54028.15,1258023.97219,0 +1650747600000,23.272,23.394,23.236,23.291,104544.42,1650751199999,2436766.72986,10321,45087.11,1050971.15793,0 +1650751200000,23.291,23.403,23.228,23.333,140118.47,1650754799999,3267521.83375,10079,62038.54,1446580.13985,0 +1650754800000,23.334,23.477,23.120,23.213,370031.03,1650758399999,8622608.45684,23386,169556.71,3952478.24767,0 +1650758400000,23.213,23.303,23.039,23.074,265051.09,1650761999999,6132499.50519,18099,120614.41,2790770.27335,0 +1650762000000,23.074,23.128,22.929,22.940,211081.19,1650765599999,4861806.14477,15699,93626.69,2157298.51224,0 +1650765600000,22.939,23.050,22.855,22.986,233983.55,1650769199999,5369839.35465,15894,101547.27,2331949.08911,0 +1650769200000,22.985,23.178,22.958,23.134,211440.37,1650772799999,4885488.14266,12406,131387.06,3034821.75715,0 +1650772800000,23.134,23.172,23.042,23.079,98799.82,1650776399999,2284391.22573,8636,39952.52,923601.86478,0 +1650776400000,23.075,23.120,23.045,23.048,71074.57,1650779999999,1640537.67362,6519,29051.07,670633.58438,0 +1650780000000,23.048,23.236,23.031,23.193,96192.47,1650783599999,2228388.88433,8200,50071.43,1160055.72568,0 +1650783600000,23.197,23.221,23.103,23.126,73481.96,1650787199999,1701873.96017,7279,31302.71,724995.85398,0 +1650787200000,23.127,23.211,22.986,23.003,138258.82,1650790799999,3192121.76551,10041,50981.37,1177861.50013,0 +1650790800000,23.003,23.086,22.932,23.027,137344.61,1650794399999,3161008.94829,9107,75542.61,1739415.49625,0 +1650794400000,23.028,23.084,22.888,22.953,142641.78,1650797999999,3278089.34865,10205,64505.49,1482970.44527,0 +1650798000000,22.954,22.973,22.760,22.833,223772.92,1650801599999,5111071.72188,16202,96412.14,2202130.54479,0 +1650801600000,22.832,22.924,22.780,22.843,244921.05,1650805199999,5597439.72405,11654,125542.57,2869911.04971,0 +1650805200000,22.844,22.848,22.573,22.804,352149.10,1650808799999,8005308.39738,22090,146218.28,3325386.54164,0 +1650808800000,22.804,22.948,22.678,22.888,351686.28,1650812399999,8035428.67959,22668,181576.51,4148561.66990,0 +1650812400000,22.888,22.921,22.702,22.816,312068.21,1650815999999,7109558.15118,13309,148375.19,3380568.15706,0 +1650816000000,22.818,22.851,22.290,22.573,651022.53,1650819599999,14681945.35562,34521,278093.17,6276659.18024,0 +1650819600000,22.574,22.597,22.261,22.377,337643.94,1650823199999,7563869.39484,24191,160331.34,3592556.92944,0 +1650823200000,22.376,22.592,22.353,22.565,177030.15,1650826799999,3978203.60587,14003,89246.97,2004782.56162,0 +1650826800000,22.567,22.666,22.562,22.632,179017.59,1650830399999,4049950.00719,13308,76476.50,1730287.21565,0 +1650830400000,22.633,22.650,22.314,22.335,184746.44,1650833999999,4150736.78070,11781,77521.24,1742387.34708,0 +1650834000000,22.334,22.456,22.300,22.421,124175.15,1650837599999,2779463.25613,9260,57956.59,1297217.64056,0 +1650837600000,22.421,22.499,22.364,22.428,118157.88,1650841199999,2650533.79383,9841,66230.37,1485658.32784,0 +1650841200000,22.431,22.459,22.263,22.275,216796.34,1650844799999,4846987.82541,13004,102999.09,2303187.85200,0 +1650844800000,22.275,22.373,21.535,21.573,1195240.48,1650848399999,26122836.95693,70803,497422.88,10869236.73242,0 +1650848400000,21.574,21.882,21.471,21.839,533993.47,1650851999999,11588915.64100,32241,274920.00,5968506.47132,0 +1650852000000,21.841,21.873,21.652,21.784,429180.78,1650855599999,9340635.55157,15910,191027.53,4157920.13889,0 +1650855600000,21.784,21.933,21.779,21.817,234663.64,1650859199999,5124288.97284,15284,102587.52,2240431.37792,0 +1650859200000,21.817,21.832,21.671,21.681,159520.08,1650862799999,3468619.41020,12097,60946.18,1325206.88415,0 +1650862800000,21.682,21.730,21.413,21.474,317404.67,1650866399999,6845151.78382,19308,128035.71,2762154.84028,0 +1650866400000,21.476,21.535,21.002,21.053,783188.25,1650869999999,16646175.19944,44923,336021.24,7144875.42412,0 +1650870000000,21.052,21.125,20.751,20.955,844558.65,1650873599999,17695282.24294,46683,403487.39,8455792.64254,0 +1650873600000,20.954,21.110,20.879,20.944,323837.65,1650877199999,6800278.44872,19723,168639.94,3541978.45645,0 +1650877200000,20.944,21.157,20.810,21.109,351940.95,1650880799999,7395605.10796,22139,161377.50,3391934.57798,0 +1650880800000,21.108,21.145,21.002,21.055,189362.32,1650884399999,3991756.91320,12628,96908.60,2043419.22592,0 +1650884400000,21.052,21.399,20.973,21.387,434704.73,1650887999999,9216090.18089,26664,227396.28,4822815.09519,0 +1650888000000,21.388,21.555,21.283,21.299,380232.42,1650891599999,8144135.35269,25694,158608.18,3398345.52004,0 +1650891600000,21.299,21.501,21.076,21.226,525328.39,1650895199999,11187110.21200,27053,240146.33,5118740.51260,0 +1650895200000,21.227,21.577,21.140,21.362,410614.72,1650898799999,8779882.86463,25219,201080.26,4299871.26934,0 +1650898800000,21.363,21.558,21.316,21.354,320556.19,1650902399999,6870921.64678,17758,151090.58,3239427.75052,0 +1650902400000,21.354,21.849,21.312,21.786,588799.95,1650905999999,12749285.74731,30408,311840.36,6751752.20798,0 +1650906000000,21.788,21.925,21.715,21.731,274531.01,1650909599999,5987717.10649,19084,128958.33,2813266.65539,0 +1650909600000,21.732,22.005,21.641,21.855,376654.16,1650913199999,8226856.19906,22057,186729.56,4078537.49055,0 +1650913200000,21.855,22.046,21.729,22.014,381523.56,1650916799999,8357750.78326,25146,199092.01,4362479.12482,0 +1650916800000,22.013,22.084,21.900,21.959,180353.48,1650920399999,3968100.98053,14110,91956.26,2023698.44789,0 +1650920400000,21.958,22.057,21.919,22.025,117677.99,1650923999999,2587198.50808,8834,53239.41,1170483.54557,0 +1650924000000,22.024,22.126,21.900,22.109,234011.49,1650927599999,5153292.66078,13933,115473.56,2543808.97862,0 +1650927600000,22.110,22.185,22.083,22.119,169175.27,1650931199999,3743728.88455,12224,83716.72,1853016.51081,0 +1650931200000,22.118,22.272,22.091,22.207,207185.65,1650934799999,4597791.83146,14861,100064.74,2221074.88917,0 +1650934800000,22.206,22.224,21.972,21.986,217694.51,1650938399999,4810332.27633,15288,77241.12,1707959.60913,0 +1650938400000,21.988,22.047,21.877,21.908,175364.66,1650941999999,3849327.46659,12821,67997.30,1492983.06675,0 +1650942000000,21.907,22.034,21.894,21.952,127516.62,1650945599999,2800635.83272,9572,64154.47,1409148.81550,0 +1650945600000,21.954,22.093,21.930,22.055,113312.89,1650949199999,2494586.03323,9167,57107.98,1257138.20328,0 +1650949200000,22.057,22.173,22.037,22.093,111304.07,1650952799999,2460794.72141,9638,58406.15,1291276.77699,0 +1650952800000,22.091,22.189,22.059,22.124,168195.21,1650956399999,3718841.67092,12301,71039.19,1570859.63893,0 +1650956400000,22.126,22.235,22.060,22.107,220929.67,1650959999999,4894769.89670,14202,94909.86,2102916.39540,0 +1650960000000,22.108,22.297,22.093,22.245,289929.46,1650963599999,6432073.81529,15157,148900.10,3303836.01476,0 +1650963600000,22.246,22.248,22.010,22.099,206922.23,1650967199999,4577309.06911,12687,74357.59,1645644.13562,0 +1650967200000,22.096,22.154,21.994,22.005,148900.74,1650970799999,3287641.38280,11635,67537.51,1491715.26475,0 +1650970800000,22.005,22.050,21.759,21.883,429621.31,1650974399999,9400636.69495,22439,173923.47,3806567.92305,0 +1650974400000,21.882,21.897,21.605,21.690,339917.81,1650977999999,7398934.75602,22141,158824.57,3457768.79165,0 +1650978000000,21.689,21.755,21.454,21.478,475649.71,1650981599999,10275730.11168,30142,224194.36,4844836.91442,0 +1650981600000,21.478,21.549,21.037,21.084,719148.53,1650985199999,15317559.17611,42783,312135.11,6646384.53105,0 +1650985200000,21.082,21.222,20.729,20.792,690405.06,1650988799999,14498627.35115,37251,317370.49,6671331.71676,0 +1650988800000,20.791,20.994,20.660,20.901,649093.00,1650992399999,13540714.47769,35563,337097.60,7034794.00955,0 +1650992400000,20.903,20.909,20.500,20.739,805358.52,1650995999999,16673527.03055,41368,394374.95,8166303.94536,0 +1650996000000,20.739,20.791,20.513,20.786,323340.09,1650999599999,6674539.40749,22531,154670.27,3193535.76258,0 +1650999600000,20.780,20.795,20.282,20.602,670038.95,1651003199999,13758195.20650,39508,301286.48,6190916.80044,0 +1651003200000,20.597,20.724,20.327,20.483,432606.12,1651006799999,8864392.51111,28116,211567.89,4336057.34029,0 +1651006800000,20.485,20.648,20.425,20.590,153226.13,1651010399999,3148993.39289,11837,77836.71,1599632.88052,0 +1651010400000,20.589,20.642,20.468,20.503,169562.87,1651013999999,3487178.29765,12018,77809.02,1600604.35379,0 +1651014000000,20.502,20.542,19.919,20.295,1053726.17,1651017599999,21249769.74198,44151,534739.79,10786959.22884,0 +1651017600000,20.294,20.470,20.097,20.317,430846.37,1651021199999,8748606.14417,22272,219164.62,4449791.27573,0 +1651021200000,20.318,20.571,20.305,20.570,213425.00,1651024799999,4364194.74062,14489,105897.66,2165342.81716,0 +1651024800000,20.571,20.674,20.470,20.646,239629.50,1651028399999,4927494.58301,14467,125658.78,2584331.59595,0 +1651028400000,20.647,20.685,20.505,20.541,174669.56,1651031999999,3599306.07421,11583,68202.78,1405417.46887,0 +1651032000000,20.543,20.611,20.480,20.578,155317.29,1651035599999,3191558.74250,10421,72008.64,1480044.84307,0 +1651035600000,20.583,20.747,20.537,20.699,175704.44,1651039199999,3630090.29641,11314,97383.43,2012156.24054,0 +1651039200000,20.700,20.931,20.687,20.862,215447.48,1651042799999,4486111.28512,13299,103149.80,2148043.46740,0 +1651042800000,20.862,21.117,20.861,21.117,349185.59,1651046399999,7323564.19104,19138,198607.51,4166565.79842,0 +1651046400000,21.117,21.191,20.813,20.964,529756.66,1651049999999,11121725.81750,24944,245086.93,5146862.65435,0 +1651050000000,20.965,21.596,20.928,21.065,1073850.74,1651053599999,22739148.85356,49391,524264.73,11098996.81691,0 +1651053600000,21.065,21.096,20.833,20.895,338407.79,1651057199999,7087846.71383,17259,142464.63,2985057.12648,0 +1651057200000,20.896,20.978,20.557,20.681,505549.05,1651060799999,10474766.50199,27270,227862.36,4723513.17042,0 +1651060800000,20.684,21.047,20.670,21.007,595762.89,1651064399999,12433771.73887,28362,335398.38,6999360.81116,0 +1651064400000,21.006,21.422,20.896,21.242,881330.94,1651067999999,18702127.51166,39379,434180.35,9210753.87319,0 +1651068000000,21.244,21.803,20.943,21.615,2118844.11,1651071599999,45312669.55413,79111,985343.07,21085685.84385,0 +1651071600000,21.617,21.869,21.523,21.749,1463137.61,1651075199999,31789508.49577,61054,772491.75,16788707.35649,0 +1651075200000,21.749,21.872,21.570,21.627,575065.19,1651078799999,12478311.93002,34611,271965.59,5902476.33705,0 +1651078800000,21.628,21.636,21.376,21.513,502892.36,1651082399999,10810608.63923,30891,237764.23,5111561.87034,0 +1651082400000,21.514,21.700,21.253,21.327,423818.25,1651085999999,9104883.20468,26626,191992.99,4130190.56798,0 +1651086000000,21.328,21.406,21.117,21.273,430778.66,1651089599999,9166917.75332,28109,208704.41,4443655.91272,0 +1651089600000,21.278,21.570,21.258,21.498,317870.78,1651093199999,6820345.95808,20839,194803.54,4179426.07771,0 +1651093200000,21.499,21.685,21.332,21.568,398077.41,1651096799999,8580060.21728,19793,216310.35,4661348.90390,0 +1651096800000,21.568,21.672,21.484,21.499,181243.52,1651100399999,3909800.90884,12886,94612.53,2041221.78882,0 +1651100400000,21.500,21.696,21.416,21.431,353022.27,1651103999999,7607772.38607,19369,144177.98,3108106.37914,0 +1651104000000,21.431,21.462,21.258,21.299,363771.97,1651107599999,7771569.21596,20467,172910.80,3694889.52785,0 +1651107600000,21.301,21.449,21.121,21.171,291449.00,1651111199999,6200772.85416,18445,138173.86,2939829.93035,0 +1651111200000,21.171,21.309,21.121,21.263,203056.22,1651114799999,4305872.37400,12747,98860.02,2096520.06224,0 +1651114800000,21.262,21.287,21.055,21.098,237977.65,1651118399999,5040892.36485,13569,95684.81,2028032.48163,0 +1651118400000,21.098,21.197,21.068,21.180,209260.98,1651121999999,4421462.07813,11141,108471.11,2292328.34259,0 +1651122000000,21.177,21.318,21.021,21.146,327687.98,1651125599999,6937648.12674,15991,177129.33,3752913.07762,0 +1651125600000,21.145,21.275,21.074,21.214,151172.50,1651129199999,3203233.03382,11176,71739.33,1519811.83069,0 +1651129200000,21.216,21.387,21.109,21.180,321829.45,1651132799999,6832567.75472,18244,148231.16,3148388.73074,0 +1651132800000,21.179,21.358,21.064,21.285,378187.81,1651136399999,8033616.96796,22401,185737.81,3945606.68627,0 +1651136400000,21.285,21.395,21.219,21.290,549500.45,1651139999999,11719998.45317,20501,286617.40,6113460.65969,0 +1651140000000,21.291,21.305,21.100,21.140,331319.47,1651143599999,7015880.79977,16198,154746.49,3277249.05687,0 +1651143600000,21.140,21.351,21.121,21.327,234914.22,1651147199999,4990868.38776,14382,125155.03,2659097.85153,0 +1651147200000,21.327,21.350,20.926,20.955,573239.36,1651150799999,12122498.56220,26768,241515.28,5110507.27024,0 +1651150800000,20.954,21.281,20.700,20.910,1484488.43,1651154399999,31042692.42053,58733,729707.26,15266457.33573,0 +1651154400000,20.917,20.917,20.500,20.597,793745.10,1651157999999,16385302.60991,40333,330511.13,6823928.57376,0 +1651158000000,20.599,20.991,20.407,20.600,1050245.69,1651161599999,21735692.04579,46491,486523.08,10071339.66873,0 +1651161600000,20.595,20.900,20.425,20.848,503810.36,1651165199999,10423166.03387,27851,262230.50,5426572.91475,0 +1651165200000,20.849,21.031,20.731,20.989,426479.51,1651168799999,8910781.87607,22846,223995.38,4681690.47167,0 +1651168800000,20.990,21.068,20.902,21.009,562019.47,1651172399999,11795574.35980,20915,271825.73,5705441.59331,0 +1651172400000,21.005,21.112,20.768,20.854,328317.37,1651175999999,6883108.93774,18412,151024.44,3166985.26942,0 +1651176000000,20.858,20.987,20.662,20.833,410250.65,1651179599999,8544081.43349,21169,211643.37,4409315.59624,0 +1651179600000,20.833,20.896,20.630,20.778,173006.35,1651183199999,3591078.76385,12126,85284.17,1770102.22309,0 +1651183200000,20.779,20.830,20.574,20.788,199674.94,1651186799999,4130345.27566,13314,88318.30,1827710.74993,0 +1651186800000,20.788,20.873,20.662,20.742,222658.47,1651190399999,4625035.19534,13478,93854.66,1949484.54438,0 +1651190400000,20.743,20.869,20.687,20.847,168184.86,1651193999999,3497122.44359,11347,69582.76,1447194.05701,0 +1651194000000,20.847,20.873,20.674,20.714,211105.41,1651197599999,4392108.87325,9944,96450.55,2006842.92294,0 +1651197600000,20.716,20.763,20.301,20.398,473436.40,1651201199999,9709283.99247,22843,205534.87,4220371.22004,0 +1651201200000,20.398,20.530,20.350,20.447,292851.00,1651204799999,5985143.57548,15466,150792.22,3082483.19824,0 +1651204800000,20.448,20.504,20.236,20.472,364527.87,1651208399999,7424445.78851,17768,158522.08,3230211.54601,0 +1651208400000,20.469,20.546,20.456,20.512,187707.71,1651211999999,3847287.59503,10800,86717.10,1777336.40479,0 +1651212000000,20.512,20.769,20.414,20.740,361487.27,1651215599999,7458183.79690,15867,193932.54,4002801.54843,0 +1651215600000,20.741,20.821,20.607,20.794,292548.57,1651219199999,6063598.49578,13422,132415.46,2744804.10091,0 +1651219200000,20.796,20.852,20.632,20.648,296523.71,1651222799999,6151554.32263,12872,151602.75,3145720.98913,0 +1651222800000,20.647,20.647,20.333,20.447,586222.47,1651226399999,11992170.08740,22229,248212.98,5079706.79223,0 +1651226400000,20.448,20.529,20.013,20.046,592154.98,1651229999999,11977359.00537,30691,259719.42,5254725.45859,0 +1651230000000,20.045,20.119,19.820,20.025,588028.10,1651233599999,11758906.74628,32549,264489.08,5292073.24029,0 +1651233600000,20.025,20.337,19.921,20.165,372073.33,1651237199999,7507507.74019,18683,186296.97,3760254.04408,0 +1651237200000,20.158,20.396,20.066,20.329,439165.90,1651240799999,8894681.16797,21889,226569.28,4591207.32865,0 +1651240800000,20.322,20.352,19.952,20.052,401927.50,1651244399999,8076655.99264,21413,168911.41,3392949.34389,0 +1651244400000,20.051,20.149,19.931,20.098,336653.05,1651247999999,6747744.99654,16752,169386.13,3396372.41334,0 +1651248000000,20.098,20.214,19.720,19.886,530168.18,1651251599999,10568237.70377,29369,226014.92,4508116.38068,0 +1651251600000,19.887,20.049,19.846,19.965,309605.65,1651255199999,6178163.98515,18832,160769.50,3207992.78240,0 +1651255200000,19.964,20.002,19.401,19.638,640332.21,1651258799999,12577842.62240,46939,277513.48,5450794.61718,0 +1651258800000,19.637,19.684,19.200,19.407,817664.81,1651262399999,15921449.37084,51746,394152.63,7677567.46668,0 +1651262400000,19.408,19.980,19.381,19.629,874829.70,1651265999999,17265512.51184,43300,456744.06,9011080.75873,0 +1651266000000,19.629,19.639,19.439,19.489,234329.36,1651269599999,4583417.96256,13911,97376.47,1905018.22444,0 +1651269600000,19.489,19.553,19.320,19.502,180257.66,1651273199999,3507043.25360,15034,89670.31,1744860.39311,0 +1651273200000,19.502,19.588,19.391,19.436,241101.13,1651276799999,4698649.25840,14527,123190.32,2401220.96154,0 +1651276800000,19.436,19.568,19.379,19.500,201407.57,1651280399999,3920677.18320,15033,106905.04,2081182.01344,0 +1651280400000,19.500,19.541,19.361,19.435,296332.86,1651283999999,5770444.25880,13914,137347.49,2674917.93240,0 +1651284000000,19.436,19.571,19.375,19.390,196586.75,1651287599999,3830458.16638,13128,99271.06,1934374.85492,0 +1651287600000,19.390,19.415,19.240,19.257,247327.93,1651291199999,4775327.08883,15103,122662.56,2368343.96332,0 +1651291200000,19.258,19.404,19.257,19.394,261597.88,1651294799999,5056843.02325,14171,153285.78,2962512.62517,0 +1651294800000,19.395,19.526,19.353,19.486,197095.27,1651298399999,3830913.26614,14068,97418.83,1893888.30649,0 +1651298400000,19.485,19.512,19.299,19.377,230962.12,1651301999999,4472800.62915,13295,96605.61,1870349.80455,0 +1651302000000,19.379,19.415,19.114,19.162,495259.29,1651305599999,9516415.39325,25472,233303.39,4484188.50853,0 +1651305600000,19.162,19.194,18.880,19.031,672234.46,1651309199999,12799012.75827,40069,276958.39,5274381.49046,0 +1651309200000,19.030,19.099,18.922,19.004,311098.21,1651312799999,5915723.98879,18672,145477.40,2767027.30602,0 +1651312800000,19.004,19.058,18.874,18.901,261967.67,1651316399999,4967589.01096,15645,114482.67,2171183.33018,0 +1651316400000,18.900,19.080,18.890,18.995,253518.73,1651319999999,4821063.60901,15178,134528.53,2558129.89024,0 +1651320000000,18.995,19.077,18.940,18.949,220804.01,1651323599999,4194431.00809,13231,100301.39,1905375.12891,0 +1651323600000,18.950,19.016,18.623,18.742,502558.86,1651327199999,9453460.51144,33613,205306.49,3861522.55727,0 +1651327200000,18.736,18.888,18.310,18.351,769749.91,1651330799999,14300512.01432,51607,346987.07,6451664.95785,0 +1651330800000,18.352,18.724,18.258,18.631,692992.50,1651334399999,12817710.38485,38117,371304.90,6873155.23032,0 +1651334400000,18.632,18.740,18.360,18.379,409308.14,1651337999999,7594203.43168,24104,180887.28,3358383.34307,0 +1651338000000,18.379,18.441,18.196,18.397,647885.52,1651341599999,11867498.36978,40587,301317.31,5521357.51036,0 +1651341600000,18.397,18.577,18.275,18.456,414707.51,1651345199999,7639378.25078,29347,194873.00,3590362.78880,0 +1651345200000,18.455,18.693,18.385,18.617,362524.52,1651348799999,6710393.60345,22627,193758.78,3587032.21046,0 +1651348800000,18.616,18.673,18.492,18.517,240651.53,1651352399999,4469473.31784,16194,143432.82,2664269.67271,0 +1651352400000,18.518,18.558,18.446,18.449,184856.72,1651355999999,3420899.84681,11736,97597.64,1806560.62326,0 +1651356000000,18.446,18.515,18.131,18.154,620127.19,1651359599999,11349232.12424,39523,286893.53,5250691.13807,0 +1651359600000,18.154,18.256,17.211,17.829,2594012.33,1651363199999,45894385.46752,112208,1192622.24,21101775.38034,0 +1651363200000,17.833,18.236,17.762,17.960,868775.91,1651366799999,15639717.87131,46670,443416.24,7981647.00175,0 +1651366800000,17.960,18.422,17.719,18.293,739227.04,1651370399999,13354286.22034,47209,365848.80,6605328.08233,0 +1651370400000,18.294,18.340,18.060,18.093,337159.96,1651373999999,6138602.36786,24196,177064.18,3224003.84137,0 +1651374000000,18.093,18.354,18.082,18.314,234653.32,1651377599999,4279529.73307,18689,125320.27,2285205.72885,0 +1651377600000,18.314,18.376,18.064,18.118,263520.29,1651381199999,4796528.25895,19802,122562.62,2232165.13448,0 +1651381200000,18.121,18.618,18.121,18.519,494908.54,1651384799999,9129248.89709,32571,266982.45,4923988.57242,0 +1651384800000,18.519,18.672,18.364,18.414,335920.38,1651388399999,6216179.22997,19316,164046.76,3036243.58744,0 +1651388400000,18.414,18.452,18.200,18.297,340698.39,1651391999999,6244599.09376,19192,158042.41,2896966.14060,0 +1651392000000,18.297,18.528,18.236,18.459,424910.07,1651395599999,7812723.59057,20826,218788.04,4024635.67966,0 +1651395600000,18.460,18.492,18.251,18.301,251181.25,1651399199999,4608566.88653,16206,115765.49,2124381.67095,0 +1651399200000,18.302,18.440,18.260,18.331,261197.17,1651402799999,4789193.25935,14505,118885.87,2180617.37740,0 +1651402800000,18.332,18.351,18.157,18.179,272141.45,1651406399999,4960920.85017,17293,135769.28,2475197.92355,0 +1651406400000,18.179,18.246,17.949,18.030,570580.20,1651409999999,10319117.15330,27787,270207.33,4888028.05177,0 +1651410000000,18.030,18.080,17.847,17.894,366157.31,1651413599999,6586768.97862,20997,177047.53,3186399.85303,0 +1651413600000,17.893,17.959,17.634,17.660,446154.74,1651417199999,7939920.33171,29684,190851.87,3397637.99029,0 +1651417200000,17.660,18.307,17.651,18.249,815264.31,1651420799999,14676684.85845,41149,449562.81,8091727.63282,0 +1651420800000,18.250,18.644,18.170,18.482,705741.72,1651424399999,13030408.22069,41712,354706.12,6548577.31335,0 +1651424400000,18.483,18.669,18.340,18.348,404421.69,1651427999999,7477573.50537,25095,195030.55,3608007.33883,0 +1651428000000,18.348,18.399,17.905,17.909,521615.74,1651431599999,9480424.24899,32966,247886.82,4507524.00635,0 +1651431600000,17.910,17.940,17.559,17.718,721677.49,1651435199999,12811165.50534,38885,351409.33,6238608.52331,0 +1651435200000,17.721,18.019,17.639,17.993,424297.12,1651438799999,7553534.03662,23711,219903.45,3915805.91823,0 +1651438800000,17.991,18.056,17.757,17.990,352438.56,1651442399999,6315663.97595,18694,190216.35,3410175.50641,0 +1651442400000,17.991,18.140,17.660,17.770,415506.05,1651445999999,7448718.06988,18817,161556.06,2896476.53606,0 +1651446000000,17.770,18.121,17.683,17.978,449617.45,1651449599999,8062175.20743,19699,235610.68,4225327.61301,0 +1651449600000,17.979,18.297,17.966,18.172,427871.09,1651453199999,7778821.58790,23003,208696.88,3794249.88245,0 +1651453200000,18.173,18.318,18.011,18.024,374287.05,1651456799999,6804747.67494,18298,188858.53,3434329.10108,0 +1651456800000,18.024,18.072,17.848,18.047,366388.11,1651460399999,6583532.54793,17478,170136.14,3057923.17967,0 +1651460400000,18.047,18.098,17.981,17.996,224729.31,1651463999999,4052906.42194,13442,112505.78,2029075.62025,0 +1651464000000,17.996,18.232,17.906,18.220,401670.61,1651467599999,7252204.08102,19634,209950.54,3792278.12843,0 +1651467600000,18.220,18.233,18.081,18.194,346177.16,1651471199999,6286523.93095,16620,157337.45,2857684.49604,0 +1651471200000,18.191,18.344,18.112,18.118,367981.77,1651474799999,6710318.01243,18095,181398.35,3309991.34551,0 +1651474800000,18.120,18.282,18.051,18.102,389996.98,1651478399999,7093301.27418,18827,196793.48,3581272.12345,0 +1651478400000,18.102,18.133,17.818,17.871,470867.75,1651481999999,8456207.67346,23237,210563.73,3780238.75507,0 +1651482000000,17.869,18.048,17.773,17.794,449233.15,1651485599999,8040436.85738,21415,211003.99,3777773.16034,0 +1651485600000,17.797,17.832,17.558,17.652,488410.07,1651489199999,8649524.39393,25198,206017.91,3649461.84701,0 +1651489200000,17.655,17.677,17.300,17.352,777038.48,1651492799999,13559018.82000,43848,352410.25,6150497.49847,0 +1651492800000,17.351,17.631,17.321,17.376,739203.60,1651496399999,12908436.18587,31712,391759.54,6839356.62584,0 +1651496400000,17.375,17.842,17.273,17.718,1329703.57,1651499999999,23397497.49583,57945,676888.58,11917465.97051,0 +1651500000000,17.716,17.959,17.494,17.810,865540.34,1651503599999,15345556.05442,47113,435170.59,7717133.90259,0 +1651503600000,17.809,17.976,17.708,17.947,537363.03,1651507199999,9593588.24447,31412,265558.26,4741763.43556,0 +1651507200000,17.946,18.068,17.680,17.707,654849.66,1651510799999,11730165.48517,35641,298327.29,5347372.48995,0 +1651510800000,17.711,17.807,17.336,17.442,539471.43,1651514399999,9469567.13487,35519,261682.98,4593752.43285,0 +1651514400000,17.441,17.540,17.206,17.373,587674.18,1651517999999,10176625.96724,37874,289261.72,5010497.52874,0 +1651518000000,17.375,17.916,17.317,17.789,638874.31,1651521599999,11328652.28870,35829,318448.01,5640961.74066,0 +1651521600000,17.790,17.826,17.592,17.635,253747.64,1651525199999,4493425.33563,16380,121736.75,2155956.59262,0 +1651525200000,17.635,18.017,17.607,17.996,239519.94,1651528799999,4270849.75533,12341,137281.41,2447076.57649,0 +1651528800000,17.996,18.088,17.819,17.849,318271.85,1651532399999,5712776.32073,16354,135212.39,2428853.29687,0 +1651532400000,17.850,18.021,17.756,17.795,298466.96,1651535999999,5338035.49019,15607,143686.66,2571398.71635,0 +1651536000000,17.795,17.831,17.664,17.737,311347.08,1651539599999,5526012.88400,16408,150914.59,2678973.74907,0 +1651539600000,17.736,17.914,17.673,17.867,289527.92,1651543199999,5150546.20396,15013,149480.52,2660244.43093,0 +1651543200000,17.867,17.993,17.719,17.898,302385.01,1651546799999,5400633.34061,14977,153146.28,2735622.61180,0 +1651546800000,17.898,18.140,17.871,18.011,515318.36,1651550399999,9288686.08399,19440,275933.47,4974869.46126,0 +1651550400000,18.010,18.400,18.009,18.345,589581.58,1651553999999,10742220.57716,26664,332455.60,6055841.07298,0 +1651554000000,18.344,18.557,18.200,18.500,628373.98,1651557599999,11554986.91731,30275,317076.89,5832727.94326,0 +1651557600000,18.501,18.809,18.461,18.662,666865.92,1651561199999,12422191.95576,33893,332806.15,6200361.60138,0 +1651561200000,18.663,18.716,18.518,18.602,551121.92,1651564799999,10259003.53145,26103,273799.10,5097265.20829,0 +1651564800000,18.603,18.850,18.597,18.602,844472.44,1651568399999,15818528.81377,35719,431446.92,8083214.05999,0 +1651568400000,18.602,18.707,18.458,18.493,769009.56,1651571999999,14282292.43043,30611,353576.48,6568425.54215,0 +1651572000000,18.494,18.553,18.294,18.383,633502.58,1651575599999,11670931.04437,27763,300290.11,5533817.48112,0 +1651575600000,18.383,18.995,18.312,18.822,1794314.32,1651579199999,33604003.83308,60336,952517.20,17835905.64486,0 +1651579200000,18.821,18.892,18.536,18.538,845387.52,1651582799999,15833510.77705,36431,403264.30,7555624.72858,0 +1651582800000,18.537,18.647,18.393,18.474,773928.75,1651586399999,14343000.72206,39841,387881.14,7190602.94909,0 +1651586400000,18.476,18.535,18.213,18.390,813208.57,1651589999999,14915904.46628,42022,398282.11,7306450.84114,0 +1651590000000,18.391,18.539,18.232,18.312,657527.43,1651593599999,12089754.12826,30995,303581.89,5584155.82081,0 +1651593600000,18.312,18.369,18.038,18.120,789623.71,1651597199999,14337453.64370,36502,350603.52,6367960.78503,0 +1651597200000,18.121,18.255,18.052,18.070,523225.15,1651600799999,9507159.98786,24838,257345.57,4676388.48844,0 +1651600800000,18.069,18.082,17.739,17.859,1118342.63,1651604399999,20029598.56930,50431,494160.50,8851550.07215,0 +1651604400000,17.858,17.863,17.515,17.598,813898.65,1651607999999,14392999.00870,34386,380880.38,6736635.83512,0 +1651608000000,17.600,17.670,17.453,17.635,637847.57,1651611599999,11189327.81572,27451,340392.39,5972316.30558,0 +1651611600000,17.636,17.653,17.429,17.636,681439.15,1651615199999,11968412.29269,24094,306997.69,5392853.82374,0 +1651615200000,17.634,17.790,17.550,17.659,549288.33,1651618799999,9714130.04018,22387,295925.49,5233970.41236,0 +1651618800000,17.659,17.746,17.511,17.560,678347.91,1651622399999,11955277.72335,25220,305321.14,5382411.51148,0 +1651622400000,17.566,17.797,17.451,17.777,587342.55,1651625999999,10362124.38653,26158,291803.82,5149954.78542,0 +1651626000000,17.777,17.849,17.765,17.803,460082.32,1651629599999,8190944.62823,19298,231238.80,4117086.90696,0 +1651629600000,17.803,17.954,17.784,17.898,428650.49,1651633199999,7656842.22944,20009,213102.01,3807175.39861,0 +1651633200000,17.898,18.067,17.889,18.043,370708.10,1651636799999,6665221.68842,19709,198860.26,3575390.91715,0 +1651636800000,18.044,18.136,17.805,17.904,345360.35,1651640399999,6195585.32638,15766,166147.73,2981267.80968,0 +1651640400000,17.903,17.942,17.770,17.928,372639.99,1651643999999,6659392.86836,14776,181614.23,3245868.49403,0 +1651644000000,17.929,18.111,17.883,17.986,430253.59,1651647599999,7741933.67482,21162,199225.11,3584799.59574,0 +1651647600000,17.986,18.137,17.921,18.041,341180.00,1651651199999,6145110.59190,18377,182962.42,3296089.45387,0 +1651651200000,18.044,18.249,18.044,18.236,455382.29,1651654799999,8260920.52638,25480,245843.40,4460730.42634,0 +1651654800000,18.235,18.259,18.053,18.069,317226.44,1651658399999,5757595.83081,16412,143295.66,2601749.12484,0 +1651658400000,18.069,18.300,18.020,18.276,410116.23,1651661999999,7462059.86987,19860,204287.54,3717564.32452,0 +1651662000000,18.277,18.318,18.173,18.280,325440.97,1651665599999,5942571.59056,17733,150006.17,2739686.75626,0 +1651665600000,18.280,18.388,18.108,18.243,523490.98,1651669199999,9542042.62363,25379,247655.11,4516475.77217,0 +1651669200000,18.243,18.308,17.951,17.961,442152.48,1651672799999,8027460.91640,23604,199967.57,3632352.93198,0 +1651672800000,17.962,18.166,17.953,18.030,406068.24,1651676399999,7328827.71272,22187,213733.61,3857332.25496,0 +1651676400000,18.035,18.183,17.850,18.136,733747.51,1651679999999,13216462.86062,34208,386735.24,6967771.37363,0 +1651680000000,18.137,18.637,17.991,18.600,879187.38,1651683599999,16128009.11391,40617,474147.32,8701829.70564,0 +1651683600000,18.601,18.714,18.386,18.621,919475.69,1651687199999,17060720.90022,43960,444362.42,8246208.96946,0 +1651687200000,18.621,19.297,18.343,19.234,1730694.82,1651690799999,32584524.49160,82646,913394.26,17215369.79403,0 +1651690800000,19.229,19.999,19.168,19.937,1986151.14,1651694399999,39017259.81485,89458,1017191.65,19989417.05253,0 +1651694400000,19.938,20.044,19.845,19.942,847961.47,1651697999999,16917760.59251,37711,372190.53,7427862.23746,0 +1651698000000,19.943,19.973,19.631,19.708,554698.43,1651701599999,10996086.18317,20430,234297.63,4644537.33980,0 +1651701600000,19.708,19.771,19.604,19.664,369137.02,1651705199999,7264465.12865,17697,182073.75,3584064.12313,0 +1651705200000,19.662,19.944,19.597,19.911,466643.55,1651708799999,9234077.20755,23511,242481.08,4801412.07673,0 +1651708800000,19.911,20.210,19.898,20.021,644188.24,1651712399999,12918994.04656,28237,355172.46,7124203.05352,0 +1651712400000,20.022,20.145,19.959,20.074,201794.51,1651715999999,4047767.34732,11584,97147.91,1948758.39888,0 +1651716000000,20.074,20.334,20.035,20.272,448337.76,1651719599999,9054448.44267,21276,248247.24,5013725.66352,0 +1651719600000,20.271,20.271,20.094,20.197,288875.69,1651723199999,5828743.22350,13551,134816.56,2720278.57954,0 +1651723200000,20.197,20.266,20.083,20.225,225626.11,1651726799999,4549823.87912,11683,106465.23,2147599.49699,0 +1651726800000,20.225,20.312,20.034,20.092,321595.02,1651730399999,6495772.42843,16494,147907.91,2987745.99126,0 +1651730400000,20.093,20.230,19.935,19.953,298461.14,1651733999999,5996338.70477,16585,138688.18,2787993.35198,0 +1651734000000,19.951,20.133,19.867,19.960,366397.83,1651737599999,7319532.06644,21282,173191.12,3459264.49602,0 +1651737600000,19.964,20.177,19.912,20.038,459024.13,1651741199999,9210945.34954,22080,236453.02,4745263.95500,0 +1651741200000,20.037,20.131,19.802,19.808,473247.06,1651744799999,9445962.49378,25054,185919.84,3710318.30165,0 +1651744800000,19.808,19.950,19.753,19.786,396741.14,1651748399999,7869414.83817,22455,211748.72,4201268.99793,0 +1651748400000,19.784,19.939,19.666,19.738,296470.14,1651751999999,5873115.05129,16518,151508.23,3002964.50243,0 +1651752000000,19.737,20.061,19.678,19.949,452000.20,1651755599999,8983577.09024,23245,258274.65,5134115.41544,0 +1651755600000,19.950,20.094,19.369,19.427,1024497.99,1651759199999,20236988.24973,48316,479554.08,9475564.00177,0 +1651759200000,19.425,19.500,18.514,18.645,1746677.95,1651762799999,33189932.12246,88231,806648.49,15333385.16573,0 +1651762800000,18.646,18.668,17.421,17.557,3338567.48,1651766399999,60234001.15966,135345,1567382.23,28286041.05481,0 +1651766400000,17.557,17.916,17.494,17.709,1331304.02,1651769999999,23556302.51599,60312,720120.36,12743505.51915,0 +1651770000000,17.713,17.862,17.528,17.537,736501.05,1651773599999,13055538.81597,36696,346968.00,6152890.96230,0 +1651773600000,17.541,17.677,17.114,17.512,1213927.61,1651777199999,21175854.69758,58372,601342.43,10496094.14508,0 +1651777200000,17.512,17.785,17.269,17.725,1170460.62,1651780799999,20522747.97790,56930,588650.06,10325451.39484,0 +1651780800000,17.722,18.016,17.552,18.011,953164.94,1651784399999,16993393.57682,40708,439117.04,7830750.32017,0 +1651784400000,18.012,18.105,17.844,17.901,391920.28,1651787999999,7049341.85097,19183,189695.33,3413953.31678,0 +1651788000000,17.902,17.963,17.622,17.665,499463.07,1651791599999,8885779.67978,23730,213578.23,3799526.78062,0 +1651791600000,17.666,17.955,17.640,17.832,631819.93,1651795199999,11262619.73352,28622,343916.20,6131492.92734,0 +1651795200000,17.832,17.975,17.571,17.778,536321.01,1651798799999,9538565.17297,27753,243937.13,4340352.54747,0 +1651798800000,17.777,17.867,17.603,17.715,361974.48,1651802399999,6416179.69108,20827,182080.00,3227877.75243,0 +1651802400000,17.714,17.882,17.705,17.867,270678.85,1651805999999,4820505.48602,16026,131565.78,2343069.07042,0 +1651806000000,17.868,17.875,17.677,17.853,345115.96,1651809599999,6136790.71189,16862,173901.64,3091042.60250,0 +1651809600000,17.850,17.887,17.619,17.812,458118.59,1651813199999,8137421.97371,23022,245468.09,4359710.33381,0 +1651813200000,17.812,17.950,17.779,17.912,269968.01,1651816799999,4824779.01313,15915,140644.78,2513321.72336,0 +1651816800000,17.912,17.975,17.839,17.899,295184.74,1651820399999,5285309.11450,16541,138342.23,2477026.14243,0 +1651820400000,17.900,17.952,17.340,17.667,949572.59,1651823999999,16737550.75167,45278,455912.31,8035798.11669,0 +1651824000000,17.669,17.847,17.517,17.520,555420.74,1651827599999,9816852.62329,33423,260756.59,4609021.38388,0 +1651827600000,17.523,17.847,17.477,17.754,403835.34,1651831199999,7133073.91091,19258,213817.76,3776276.99948,0 +1651831200000,17.754,17.778,17.416,17.532,507591.30,1651834799999,8933108.24427,21867,240739.67,4237913.09883,0 +1651834800000,17.532,17.625,17.201,17.411,744040.21,1651838399999,12936211.48996,44638,369493.89,6425654.77737,0 +1651838400000,17.416,17.892,17.382,17.553,877252.55,1651841999999,15463066.49153,47199,437067.59,7706077.81358,0 +1651842000000,17.552,17.735,17.087,17.300,1241034.01,1651845599999,21501851.79340,70484,600900.76,10413136.10549,0 +1651845600000,17.301,17.666,17.192,17.590,893191.88,1651849199999,15590708.66491,56713,453750.42,7920420.02730,0 +1651849200000,17.590,17.869,17.506,17.569,631361.16,1651852799999,11158582.07740,41667,323289.23,5717315.18343,0 +1651852800000,17.566,17.769,17.430,17.743,586015.74,1651856399999,10316650.51014,38446,279616.05,4925982.66155,0 +1651856400000,17.744,17.764,17.513,17.556,381630.19,1651859999999,6733015.34889,26157,190931.05,3369287.05254,0 +1651860000000,17.561,17.744,17.481,17.639,326377.48,1651863599999,5749011.78881,22380,160420.95,2826173.35072,0 +1651863600000,17.637,17.866,17.558,17.746,377392.18,1651867199999,6685897.55578,25972,187133.82,3315889.83729,0 +1651867200000,17.746,17.802,17.570,17.743,285588.19,1651870799999,5050860.61580,17209,120189.57,2126029.39272,0 +1651870800000,17.743,17.803,17.650,17.704,176142.44,1651874399999,3123956.03636,11179,81521.68,1445951.06978,0 +1651874400000,17.703,17.840,17.590,17.783,235943.91,1651877999999,4180284.82864,15197,117725.63,2085202.06301,0 +1651878000000,17.783,17.833,17.615,17.647,241047.38,1651881599999,4270176.59039,14760,120284.48,2130307.18497,0 +1651881600000,17.648,17.686,17.375,17.400,336657.76,1651885199999,5905390.06823,20557,145405.58,2552605.43679,0 +1651885200000,17.400,17.414,17.175,17.293,583998.33,1651888799999,10089942.74198,28809,253782.86,4383210.22890,0 +1651888800000,17.294,17.317,17.007,17.113,463261.50,1651892399999,7940211.86806,28266,211681.01,3629713.36872,0 +1651892400000,17.113,17.164,16.865,16.918,520275.03,1651895999999,8847259.15118,31734,236369.04,4021155.97635,0 +1651896000000,16.919,16.986,16.601,16.627,701504.99,1651899599999,11776713.68333,42075,320880.11,5389959.58436,0 +1651899600000,16.627,16.920,16.572,16.912,585650.20,1651903199999,9808903.85467,29057,324364.97,5434179.95633,0 +1651903200000,16.911,16.934,16.720,16.734,282852.67,1651906799999,4753755.37410,17105,143945.88,2418945.97664,0 +1651906800000,16.734,16.992,16.684,16.950,358364.87,1651910399999,6043221.61300,19620,194059.20,3273389.96996,0 +1651910400000,16.950,17.169,16.907,17.010,490592.24,1651913999999,8357276.43792,25405,244897.26,4172495.15792,0 +1651914000000,17.010,17.049,16.887,16.928,389205.52,1651917599999,6603115.90174,19138,173481.35,2943302.90324,0 +1651917600000,16.928,17.082,16.889,17.030,319535.81,1651921199999,5428450.41628,16491,162356.89,2757886.42200,0 +1651921200000,17.029,17.093,16.915,16.999,355878.36,1651924799999,6051149.01954,17181,170409.90,2897961.45945,0 +1651924800000,16.998,17.060,16.902,16.977,372197.81,1651928399999,6323445.34877,17630,178746.31,3036778.78812,0 +1651928400000,16.976,17.008,16.745,16.807,639006.68,1651931999999,10756556.78201,26287,294226.40,4952857.26444,0 +1651932000000,16.808,16.983,16.775,16.967,338673.38,1651935599999,5715710.64746,16162,179662.14,3032362.04704,0 +1651935600000,16.967,17.035,16.915,16.989,254888.93,1651939199999,4326252.77230,14341,112740.68,1913846.11337,0 +1651939200000,16.989,17.063,16.910,17.039,385343.30,1651942799999,6553152.79119,17137,198049.63,3368110.94541,0 +1651942800000,17.040,17.154,16.986,17.130,474318.42,1651946399999,8093427.70702,19757,254430.78,4342025.74397,0 +1651946400000,17.131,17.263,17.025,17.063,494510.24,1651949999999,8475467.31930,20113,238688.25,4093263.04479,0 +1651950000000,17.062,17.118,16.930,16.959,297857.29,1651953599999,5070135.45330,13695,140482.05,2391616.01622,0 +1651953600000,16.959,16.998,16.746,16.811,492887.17,1651957199999,8308952.70714,19962,244033.40,4114775.70295,0 +1651957200000,16.811,16.871,16.251,16.274,781322.76,1651960799999,12961813.50191,38270,333243.26,5536786.20522,0 +1651960800000,16.271,16.535,16.007,16.189,1208491.85,1651964399999,19683841.61152,67112,612674.16,9987456.13704,0 +1651964400000,16.188,16.658,16.155,16.424,833907.39,1651967999999,13716122.77362,41398,438681.82,7216978.07459,0 +1651968000000,16.423,16.533,16.150,16.182,521838.30,1651971599999,8542580.44865,28550,262193.48,4293564.69156,0 +1651971600000,16.180,16.290,15.849,15.893,784026.45,1651975199999,12589267.75555,46897,360480.67,5790269.09090,0 +1651975200000,15.893,16.039,15.666,16.021,1059490.83,1651978799999,16769536.77432,56725,502471.32,7957155.11533,0 +1651978800000,16.022,16.136,15.850,16.091,558360.07,1651982399999,8949500.11974,30959,284619.39,4562820.34353,0 +1651982400000,16.091,16.245,16.057,16.064,355684.84,1651985999999,5746806.03129,19545,178455.26,2883578.35584,0 +1651986000000,16.065,16.122,15.944,16.004,279698.94,1651989599999,4482833.61750,15746,128254.09,2056112.17225,0 +1651989600000,16.006,16.283,16.006,16.224,372066.11,1651993199999,6008286.61983,17983,208627.45,3368526.42159,0 +1651993200000,16.224,16.350,16.084,16.112,432988.72,1651996799999,7013105.58532,17954,204205.35,3308477.88281,0 +1651996800000,16.112,16.253,16.067,16.152,406734.76,1652000399999,6574575.12225,15589,204894.75,3312557.44820,0 +1652000400000,16.153,16.200,15.941,15.967,309513.34,1652003999999,4965728.19427,15585,142993.94,2293561.89846,0 +1652004000000,15.967,16.213,15.909,16.172,309638.38,1652007599999,4984143.22133,16471,170303.13,2741340.53187,0 +1652007600000,16.172,16.292,16.094,16.202,495861.94,1652011199999,8032721.49390,17297,256704.63,4158870.13664,0 +1652011200000,16.201,16.243,15.931,15.953,352628.21,1652014799999,5672082.40414,16948,163732.05,2634724.14525,0 +1652014800000,15.953,16.037,15.722,15.746,653095.99,1652018399999,10383554.41182,30415,314809.78,5006008.77690,0 +1652018400000,15.749,16.147,15.705,15.941,653712.46,1652021999999,10411713.10050,32600,332094.62,5288639.65313,0 +1652022000000,15.940,16.134,15.929,15.933,372076.81,1652025599999,5965405.79243,20167,181014.99,2903125.62005,0 +1652025600000,15.934,16.185,15.925,16.046,367799.96,1652029199999,5915820.81681,18273,203091.42,3265810.63177,0 +1652029200000,16.046,16.055,15.545,15.842,1291789.82,1652032799999,20326691.66782,59483,635102.11,9991612.11175,0 +1652032800000,15.843,16.219,15.700,16.126,628936.87,1652036399999,10061002.94772,30330,308001.93,4928293.20710,0 +1652036400000,16.124,16.233,15.998,16.028,299314.50,1652039999999,4824170.96055,18380,155560.90,2509039.35510,0 +1652040000000,16.026,16.054,15.851,15.963,408090.98,1652043599999,6502288.24501,18479,204999.45,3266701.34028,0 +1652043600000,15.963,16.145,15.962,16.110,230459.91,1652047199999,3704458.48548,11490,111585.46,1792860.05405,0 +1652047200000,16.109,16.125,15.808,15.889,481484.03,1652050799999,7665740.05650,21660,225636.08,3591767.65006,0 +1652050800000,15.886,15.886,15.552,15.686,557705.32,1652054399999,8758344.37229,29409,264427.68,4150450.49977,0 +1652054400000,15.688,15.984,15.666,15.927,405986.78,1652057999999,6425615.22587,21041,198181.61,3136118.37515,0 +1652058000000,15.927,15.962,15.636,15.649,433692.15,1652061599999,6852064.05937,20335,223584.45,3532085.47816,0 +1652061600000,15.648,15.665,15.145,15.279,1334381.82,1652065199999,20483149.60539,68631,642253.60,9857649.37915,0 +1652065200000,15.282,15.394,15.221,15.272,617489.92,1652068799999,9455867.50396,30301,309003.03,4732221.10273,0 +1652068800000,15.273,15.517,15.257,15.323,519224.83,1652072399999,7989997.64136,23737,269903.21,4153553.55306,0 +1652072400000,15.323,15.393,15.107,15.121,483170.34,1652075999999,7368719.60662,25416,214058.87,3265822.80082,0 +1652076000000,15.120,15.198,14.979,15.123,874039.69,1652079599999,13187913.25412,34180,493770.62,7451847.56064,0 +1652079600000,15.123,15.270,15.009,15.017,594666.07,1652083199999,9002692.10929,23342,265509.77,4018326.05431,0 +1652083200000,15.017,15.151,14.851,15.145,797110.61,1652086799999,11944264.57588,39982,383958.58,5756804.48317,0 +1652086800000,15.145,15.226,14.929,14.978,460094.02,1652090399999,6934525.87467,20553,221934.72,3345460.56454,0 +1652090400000,14.978,14.996,14.377,14.494,1740161.81,1652093999999,25459187.37029,74987,806992.75,11805723.76014,0 +1652094000000,14.500,14.761,14.414,14.715,996793.16,1652097599999,14537805.39885,41473,572646.99,8353090.58554,0 +1652097600000,14.714,14.780,14.513,14.555,723873.73,1652101199999,10597310.95984,29789,330353.95,4838693.13914,0 +1652101200000,14.558,15.012,14.481,14.815,1469342.96,1652104799999,21630633.64752,52490,780502.62,11494883.63135,0 +1652104800000,14.816,14.885,14.500,14.579,889131.73,1652108399999,13042274.58812,40695,430152.30,6312210.52166,0 +1652108400000,14.580,14.751,14.318,14.485,1108551.74,1652111999999,16086141.83543,47637,541106.06,7857272.54044,0 +1652112000000,14.485,14.687,13.631,13.885,2052046.30,1652115599999,29049202.50646,85733,977321.03,13850093.64594,0 +1652115600000,13.885,14.735,13.747,14.404,2710705.14,1652119199999,38760565.92416,81606,1461043.62,20865296.29164,0 +1652119200000,14.403,14.490,13.567,13.939,2464420.24,1652122799999,34586979.62475,89750,1187566.10,16677317.72429,0 +1652122800000,13.945,14.146,13.501,13.916,1966479.95,1652126399999,27196161.33768,70899,940568.30,13011329.39807,0 +1652126400000,13.915,14.495,13.906,14.077,2167348.71,1652129999999,30696405.05622,64578,1003580.42,14216047.25652,0 +1652130000000,14.078,14.223,13.609,13.651,887437.74,1652133599999,12413808.51101,35465,438099.16,6129966.19144,0 +1652133600000,13.649,13.914,13.476,13.497,1571467.33,1652137199999,21508107.29856,65062,772867.71,10581333.49364,0 +1652137200000,13.494,13.643,12.325,12.483,2913698.79,1652140799999,37959911.15499,121459,1323444.24,17276939.30257,0 +1652140800000,12.479,12.961,11.954,12.764,5230938.35,1652144399999,64637130.70411,166449,2552036.99,31549869.42033,0 +1652144400000,12.765,13.012,12.525,12.621,2566559.33,1652147999999,32629573.16717,88365,1254687.13,15955872.12155,0 +1652148000000,12.621,12.950,12.474,12.721,2190888.72,1652151599999,27848767.97488,72783,1082776.39,13764550.80062,0 +1652151600000,12.720,13.181,12.600,12.651,2511244.53,1652155199999,32132281.76065,78590,1285143.14,16444236.14217,0 +1652155200000,12.649,13.348,12.583,13.259,2559788.08,1652158799999,33251961.65348,91819,1316377.00,17102917.34666,0 +1652158800000,13.260,14.337,13.242,14.145,2510679.11,1652162399999,34682677.48479,104505,1308981.36,18077340.33516,0 +1652162400000,14.142,15.290,14.058,14.832,2614785.43,1652165999999,38269734.40098,109193,1382684.05,20255361.02481,0 +1652166000000,14.832,14.899,14.194,14.212,1833190.37,1652169599999,26567871.29876,76380,867016.00,12560289.01441,0 +1652169600000,14.210,14.782,14.141,14.596,2053552.57,1652173199999,29809904.73954,56989,1038946.99,15076465.02209,0 +1652173200000,14.597,14.736,14.187,14.214,1923174.22,1652176799999,27818696.13347,54247,943326.00,13650023.47913,0 +1652176800000,14.214,14.664,14.191,14.327,1262184.31,1652180399999,18204695.27074,43058,662819.74,9558586.74768,0 +1652180400000,14.325,14.905,14.242,14.700,1453860.35,1652183999999,21254270.03042,51028,706190.63,10324424.67283,0 +1652184000000,14.700,15.081,14.564,14.967,2178016.30,1652187599999,32231057.89250,50391,1126237.10,16668034.33998,0 +1652187600000,14.970,15.080,14.441,14.698,1690275.92,1652191199999,24915570.53790,58521,810248.29,11946538.16112,0 +1652191200000,14.695,14.864,14.014,14.148,1984925.93,1652194799999,28593770.35465,59915,1002910.43,14447717.98631,0 +1652194800000,14.151,14.653,13.854,14.447,2698776.37,1652198399999,38398802.98413,77297,1390272.37,19793028.63286,0 +1652198400000,14.449,14.540,14.093,14.280,1543619.70,1652201999999,22065391.95538,51031,772555.94,11047368.30433,0 +1652202000000,14.277,14.705,14.246,14.570,1233425.40,1652205599999,17842722.09676,40537,622136.16,9000751.48786,0 +1652205600000,14.571,14.582,14.228,14.427,1133331.37,1652209199999,16337187.95827,37201,566757.32,8167904.94494,0 +1652209200000,14.434,14.600,14.003,14.202,1569889.87,1652212799999,22342489.80201,46727,765102.12,10888457.02955,0 +1652212800000,14.203,14.336,13.853,13.950,1295271.48,1652216399999,18242593.06061,40035,636963.57,8972973.18477,0 +1652216400000,13.951,14.079,12.987,13.094,1608427.30,1652219999999,21651752.23439,64788,752197.04,10137377.94936,0 +1652220000000,13.092,13.570,12.863,13.331,2384213.19,1652223599999,31400408.66674,83503,1186144.70,15620724.47004,0 +1652223600000,13.317,13.733,13.264,13.574,1690175.60,1652227199999,22907233.77430,67873,842973.45,11425954.43063,0 +1652227200000,13.573,13.988,13.390,13.688,1519957.78,1652230799999,20890832.50053,60831,749987.31,10308379.18296,0 +1652230800000,13.686,13.752,13.265,13.318,1218958.81,1652234399999,16465382.23033,44476,623920.81,8426893.92121,0 +1652234400000,13.320,14.008,13.134,13.830,1807359.91,1652237999999,24599764.26294,56024,944429.49,12868749.52031,0 +1652238000000,13.843,13.958,13.534,13.615,1082234.37,1652241599999,14834863.57074,35423,544033.31,7458800.91026,0 +1652241600000,13.620,13.750,13.109,13.141,1608307.86,1652245199999,21544451.94369,56346,739747.26,9909464.26780,0 +1652245200000,13.146,13.783,13.047,13.212,1725643.75,1652248799999,23152458.19431,66541,877564.25,11774895.53572,0 +1652248800000,13.210,13.287,12.150,12.242,2355169.16,1652252399999,30033659.76406,93670,1073483.11,13703171.86501,0 +1652252400000,12.243,12.536,11.500,11.970,4226355.72,1652255999999,50753052.39854,145178,2115860.70,25432400.05270,0 +1652256000000,11.976,12.391,11.756,12.350,2809575.49,1652259599999,33976686.50024,91689,1444778.58,17474138.92378,0 +1652259600000,12.348,12.775,11.928,12.728,2389992.55,1652263199999,29613932.42574,78574,1208123.42,14969330.25721,0 +1652263200000,12.726,12.878,12.406,12.434,2104674.50,1652266799999,26663396.03284,73357,1049019.19,13294479.53836,0 +1652266800000,12.435,12.470,11.791,11.853,2029449.07,1652270399999,24720012.31388,73766,986801.26,12021265.60902,0 +1652270400000,11.850,12.124,9.161,9.579,6186360.15,1652273999999,65215908.71895,186388,2951881.53,31150097.47557,0 +1652274000000,9.589,12.734,9.476,11.958,6803103.32,1652277599999,74033071.69502,177563,3527958.29,38374658.02157,0 +1652277600000,11.967,12.586,11.739,12.287,3571842.49,1652281199999,43594465.42369,115835,1820322.94,22224818.60354,0 +1652281200000,12.286,12.316,11.343,11.520,3008713.03,1652284799999,35165765.33580,96508,1479779.14,17296319.90960,0 +1652284800000,11.517,11.801,10.940,10.990,2621220.42,1652288399999,29506027.14922,88072,1318372.38,14846021.19351,0 +1652288400000,10.986,11.417,10.423,10.938,2836179.23,1652291999999,30951784.76691,90280,1449312.15,15829133.10631,0 +1652292000000,10.940,11.096,10.678,11.014,1761291.10,1652295599999,19232206.14256,58200,892416.14,9748013.52375,0 +1652295600000,11.014,11.054,10.310,10.637,4298915.17,1652299199999,45509269.58613,72480,2160222.49,22868110.26312,0 +1652299200000,10.634,10.911,9.910,10.097,3217505.20,1652302799999,33399362.62580,95808,1562469.61,16223410.83165,0 +1652302800000,10.100,10.763,9.887,10.382,2200223.94,1652306399999,22737313.50210,81014,1116985.34,11543715.55242,0 +1652306400000,10.382,10.753,10.124,10.654,2255745.55,1652309999999,23507611.88086,77786,1147223.99,11962897.14842,0 +1652310000000,10.654,10.978,10.480,10.763,2091384.70,1652313599999,22408678.62147,73450,1045529.65,11206217.56102,0 +1652313600000,10.764,11.349,10.491,11.023,2809083.68,1652317199999,30738196.81077,82840,1372981.36,15031247.11201,0 +1652317200000,11.021,11.555,10.683,10.710,2008136.08,1652320799999,22335370.77749,70700,1027329.34,11432156.04927,0 +1652320800000,10.712,10.911,10.095,10.115,2262887.82,1652324399999,23747721.44221,77468,1105253.80,11605363.36671,0 +1652324400000,10.112,10.183,9.596,9.636,3094791.08,1652327999999,30571109.25429,104165,1558522.63,15401326.37878,0 +1652328000000,9.636,9.891,9.181,9.254,3223314.69,1652331599999,30625081.69652,108586,1603571.78,15239470.99340,0 +1652331600000,9.254,9.642,8.661,9.110,4104345.90,1652335199999,37209790.67076,125063,2067933.29,18762270.62161,0 +1652335200000,9.113,9.685,8.905,9.047,3507597.26,1652338799999,32781020.94993,101566,1794158.27,16773039.10843,0 +1652338800000,9.045,10.032,8.466,9.972,4649997.99,1652342399999,42705523.00864,125818,2357971.72,21637606.62178,0 +1652342400000,9.967,10.197,9.347,9.533,2337766.99,1652345999999,22480060.88067,81231,1169196.38,11252568.10676,0 +1652346000000,9.534,9.691,9.096,9.136,2241980.76,1652349599999,21111959.43831,76983,1154425.14,10873443.09846,0 +1652349600000,9.142,9.587,8.957,9.438,2449601.77,1652353199999,22613645.96449,80556,1225911.41,11320328.14569,0 +1652353200000,9.444,9.717,9.155,9.230,2092900.69,1652356799999,19774616.40214,72787,1018552.24,9626666.16873,0 +1652356800000,9.228,9.500,8.991,9.444,1605925.88,1652360399999,14797298.10358,51998,808256.96,7450697.17876,0 +1652360400000,9.444,9.644,9.057,9.116,1956010.23,1652363999999,18186988.84275,66258,983491.20,9146685.12864,0 +1652364000000,9.112,9.725,8.880,9.708,2184358.73,1652367599999,20195002.68402,63624,1098319.84,10172482.61244,0 +1652367600000,9.709,10.007,9.535,9.535,1505832.74,1652371199999,14735516.53618,56739,767551.18,7517886.22278,0 +1652371200000,9.534,10.176,9.501,10.100,1632981.53,1652374799999,16107053.25238,49838,812514.19,8013833.66422,0 +1652374800000,10.102,10.199,9.672,9.708,1433167.01,1652378399999,14286687.50776,39985,721319.87,7201627.01801,0 +1652378400000,9.712,9.963,9.559,9.571,1145293.57,1652381999999,11164703.34727,32900,585447.69,5711651.88134,0 +1652382000000,9.568,9.988,9.518,9.543,1253842.34,1652385599999,12192813.67627,39102,588775.07,5724295.60423,0 +1652385600000,9.543,9.592,9.086,9.089,1156895.74,1652389199999,10743070.04196,33679,535510.84,4971389.37347,0 +1652389200000,9.089,9.202,8.867,9.181,1235887.37,1652392799999,11182158.63181,37348,668823.47,6053633.05973,0 +1652392800000,9.180,9.399,8.990,9.295,1560275.84,1652396399999,14328828.07016,39531,858601.24,7888046.61767,0 +1652396400000,9.295,9.969,9.288,9.647,1229752.85,1652399999999,11864154.23136,42427,635103.70,6125740.58683,0 +1652400000000,9.647,9.730,9.286,9.367,1435250.25,1652403599999,13664502.69004,47683,627865.37,5983596.05131,0 +1652403600000,9.373,9.775,9.000,9.034,1718250.13,1652407199999,16097187.24752,52707,784323.62,7368675.30265,0 +1652407200000,9.035,9.880,9.033,9.838,2366777.58,1652410799999,22505084.40322,65206,1193986.75,11347955.29087,0 +1652410800000,9.842,10.851,9.817,10.456,2234533.86,1652414399999,22984853.99722,65210,1240873.99,12762072.50013,0 +1652414400000,10.458,10.557,10.252,10.476,1273630.10,1652417999999,13239397.18363,40597,613100.66,6377166.54274,0 +1652418000000,10.477,11.134,10.420,10.718,1876782.58,1652421599999,20262727.08029,60258,966913.52,10433565.53989,0 +1652421600000,10.720,11.385,10.668,11.102,2156886.96,1652425199999,24009479.57252,67463,1119007.57,12458214.16549,0 +1652425200000,11.101,11.185,10.816,10.898,1385023.29,1652428799999,15197057.24562,42796,689702.97,7568824.71204,0 +1652428800000,10.898,11.150,10.739,10.862,1357149.68,1652432399999,14860123.48361,32496,702307.69,7692604.38402,0 +1652432400000,10.862,11.144,10.747,10.855,1174845.22,1652435999999,12843351.93521,30090,604182.04,6610155.08217,0 +1652436000000,10.855,11.037,10.656,10.992,1184383.54,1652439599999,12829441.13970,31943,624933.95,6771650.43381,0 +1652439600000,10.991,11.325,10.902,11.239,1308176.03,1652443199999,14505840.10708,34365,727199.88,8069456.90951,0 +1652443200000,11.240,11.365,11.041,11.206,841664.65,1652446799999,9407464.99769,25585,419762.87,4691783.20276,0 +1652446800000,11.205,11.246,10.974,11.163,1269631.66,1652450399999,14081338.64146,37972,611803.64,6789075.34818,0 +1652450400000,11.163,11.646,11.163,11.549,1223651.05,1652453999999,14013140.89681,43431,661539.64,7576866.74424,0 +1652454000000,11.549,11.577,10.930,11.094,1013412.02,1652457599999,11372561.41267,37749,471147.80,5295144.01085,0 +1652457600000,11.090,11.214,10.655,10.700,1288142.62,1652461199999,14017249.15608,41996,649078.82,7068226.23962,0 +1652461200000,10.700,10.977,10.460,10.520,1108683.72,1652464799999,11863099.82082,39813,565359.19,6054184.52222,0 +1652464800000,10.518,11.056,10.466,10.985,1099951.73,1652468399999,11843922.00332,36292,579151.89,6240588.02311,0 +1652468400000,10.982,10.986,10.423,10.433,787119.84,1652471999999,8409033.76456,29197,340846.72,3648797.34604,0 +1652472000000,10.436,10.522,10.293,10.340,668489.28,1652475599999,6946761.55287,24808,370911.07,3855725.38802,0 +1652475600000,10.340,10.678,10.300,10.672,398842.48,1652479199999,4182785.66985,15079,205296.93,2154376.82425,0 +1652479200000,10.665,10.823,10.284,10.306,626929.61,1652482799999,6605135.45923,22465,261045.07,2749579.07433,0 +1652482800000,10.307,10.367,10.122,10.314,786622.53,1652486399999,8066108.58665,27717,382476.72,3923095.33447,0 +1652486400000,10.318,10.633,10.238,10.536,779150.97,1652489999999,8164597.92227,25731,437424.98,4583481.43207,0 +1652490000000,10.532,10.852,10.442,10.757,474537.75,1652493599999,5086682.57112,20027,261941.73,2807658.97459,0 +1652493600000,10.760,11.069,10.610,10.791,596471.07,1652497199999,6476225.91883,24603,299873.31,3255310.17718,0 +1652497200000,10.791,10.906,10.642,10.727,474004.91,1652500799999,5097846.29256,19133,234517.46,2524323.04892,0 +1652500800000,10.721,10.798,10.232,10.363,812144.46,1652504399999,8530127.62643,28061,350650.38,3685438.23044,0 +1652504400000,10.361,10.450,10.270,10.370,445975.60,1652507999999,4619030.74284,15775,229655.99,2379628.53667,0 +1652508000000,10.370,10.515,10.324,10.479,377574.05,1652511599999,3933516.62275,11612,176232.02,1836369.52331,0 +1652511600000,10.482,10.557,10.383,10.447,425859.09,1652515199999,4454312.78567,12018,194672.17,2036891.34971,0 +1652515200000,10.451,10.555,10.374,10.535,295757.57,1652518799999,3095097.21496,10781,162575.58,1701150.56168,0 +1652518800000,10.538,10.658,10.403,10.499,398805.00,1652522399999,4197218.78585,13159,213825.10,2250707.99386,0 +1652522400000,10.498,10.509,10.168,10.191,490206.77,1652525999999,5065971.21746,17684,253748.38,2620318.41888,0 +1652526000000,10.199,10.232,9.815,10.002,981943.06,1652529599999,9797192.13861,35626,482717.55,4814752.88761,0 +1652529600000,10.002,10.152,9.894,9.978,481207.58,1652533199999,4827107.27417,17617,245997.70,2467567.77933,0 +1652533200000,9.976,10.039,9.641,9.649,999095.91,1652536799999,9793162.97874,32955,477558.35,4686892.19697,0 +1652536800000,9.649,9.808,9.610,9.708,707276.29,1652540399999,6860516.37814,21967,325581.72,3160260.78750,0 +1652540400000,9.707,9.842,9.602,9.654,514780.31,1652543999999,5002739.52665,15058,278082.00,2702281.53932,0 +1652544000000,9.655,10.193,9.532,10.046,1184821.58,1652547599999,11707361.81904,33471,631447.19,6249832.39833,0 +1652547600000,10.047,10.219,10.002,10.204,733700.43,1652551199999,7419837.23996,21957,403223.13,4076930.20862,0 +1652551200000,10.206,10.483,10.146,10.308,698774.34,1652554799999,7221803.72690,24400,319924.12,3309351.19414,0 +1652554800000,10.308,10.405,10.208,10.249,382849.16,1652558399999,3943095.07541,13635,187315.28,1929785.00279,0 +1652558400000,10.246,10.518,10.239,10.341,460206.46,1652561999999,4790289.72457,15383,227233.53,2365333.33762,0 +1652562000000,10.341,10.801,10.243,10.678,565567.64,1652565599999,5956719.98217,22048,296601.21,3128819.31813,0 +1652565600000,10.675,10.815,10.530,10.723,560730.40,1652569199999,5973326.79892,22701,268611.32,2862249.21481,0 +1652569200000,10.722,10.885,10.661,10.772,608880.57,1652572799999,6560465.55743,22311,316925.42,3416191.63367,0 +1652572800000,10.772,10.936,10.657,10.677,510776.70,1652576399999,5513941.69262,22973,227569.91,2458669.00829,0 +1652576400000,10.676,10.688,10.451,10.555,438126.41,1652579999999,4625245.39622,15953,203919.23,2152283.59989,0 +1652580000000,10.553,10.650,10.323,10.426,350304.02,1652583599999,3665960.74936,15057,165597.45,1732349.18610,0 +1652583600000,10.431,10.438,10.309,10.415,218453.76,1652587199999,2267426.61124,10476,111553.46,1157990.06810,0 +1652587200000,10.414,10.608,10.363,10.549,582714.77,1652590799999,6130146.93580,15625,293747.08,3089493.57765,0 +1652590800000,10.544,10.897,10.460,10.840,550805.93,1652594399999,5870587.91103,18384,268817.45,2866232.42637,0 +1652594400000,10.841,10.946,10.772,10.915,502081.94,1652597999999,5453613.89275,17991,271545.13,2950704.72376,0 +1652598000000,10.912,11.093,10.720,10.788,574692.16,1652601599999,6265420.07871,19433,253520.03,2768208.73619,0 +1652601600000,10.788,10.824,10.581,10.622,426974.70,1652605199999,4566613.68233,16007,199931.35,2139403.62071,0 +1652605200000,10.622,10.780,10.585,10.727,467741.52,1652608799999,5004705.22010,13809,258829.59,2770549.63680,0 +1652608800000,10.727,10.959,10.642,10.940,393646.71,1652612399999,4234072.62529,14135,233886.55,2515856.01988,0 +1652612400000,10.939,11.353,10.918,11.244,1114230.52,1652615999999,12449360.04507,32062,569296.25,6363227.83171,0 +1652616000000,11.244,11.414,11.225,11.357,884120.41,1652619599999,10001931.15669,25870,450446.02,5097728.02756,0 +1652619600000,11.355,11.355,11.023,11.223,1098466.83,1652623199999,12279666.86324,29242,570373.97,6376733.74792,0 +1652623200000,11.219,11.496,11.091,11.247,1349383.91,1652626799999,15199930.63925,31422,728711.99,8212205.87412,0 +1652626800000,11.245,11.384,11.064,11.100,922949.92,1652630399999,10370670.23934,24741,429161.30,4822522.88840,0 +1652630400000,11.104,11.475,11.042,11.413,1313566.42,1652633999999,14847121.74518,34598,621647.85,7028318.86798,0 +1652634000000,11.408,11.480,11.346,11.386,645284.27,1652637599999,7361135.52533,19013,318311.05,3632377.86466,0 +1652637600000,11.385,11.947,11.343,11.788,1909241.00,1652641199999,22242677.46219,49369,1095598.81,12763806.47732,0 +1652641200000,11.790,11.799,11.603,11.759,757840.87,1652644799999,8852241.21925,19959,400135.41,4674493.71486,0 +1652644800000,11.758,11.986,11.703,11.774,1111963.60,1652648399999,13171433.22623,30529,571882.79,6773148.94856,0 +1652648400000,11.773,12.183,11.759,12.055,937954.81,1652651999999,11193311.45649,22339,541592.87,6467452.50566,0 +1652652000000,12.057,12.512,12.025,12.054,1968545.06,1652655599999,24108460.04951,51202,956383.31,11715797.00097,0 +1652655600000,12.057,12.410,12.056,12.371,1323337.92,1652659199999,16177378.25729,30974,651353.54,7967233.03320,0 +1652659200000,12.370,12.467,12.070,12.162,1325684.27,1652662799999,16229740.89689,33031,609838.74,7473318.55338,0 +1652662800000,12.162,12.249,12.007,12.095,1013531.50,1652666399999,12276995.64640,24434,492553.55,5969562.06846,0 +1652666400000,12.096,12.175,11.931,12.166,1081150.98,1652669999999,13031930.23203,28762,570887.86,6885379.23254,0 +1652670000000,12.167,12.236,11.864,11.880,1029509.94,1652673599999,12398574.70711,26561,475007.06,5722682.92875,0 +1652673600000,11.885,12.187,11.833,12.074,1121567.47,1652677199999,13463161.80350,27086,622242.56,7472074.57376,0 +1652677200000,12.070,12.285,12.004,12.167,731862.34,1652680799999,8883268.93777,19152,371358.60,4508586.62898,0 +1652680800000,12.164,12.164,11.366,11.420,2279293.26,1652684399999,26572698.46367,54801,984608.10,11459134.23502,0 +1652684400000,11.419,11.784,11.319,11.770,1487902.31,1652687999999,17170687.12563,38863,873977.57,10091953.53316,0 +1652688000000,11.771,11.919,11.603,11.850,1482124.81,1652691599999,17440713.20238,36323,752459.58,8856282.55451,0 +1652691600000,11.849,11.852,11.249,11.249,1814719.44,1652695199999,20919404.47685,51196,794700.99,9168063.77532,0 +1652695200000,11.251,11.741,11.151,11.725,2408314.33,1652698799999,27631992.63087,60635,1280604.25,14701510.55069,0 +1652698800000,11.725,11.733,11.497,11.585,988785.56,1652702399999,11467769.60455,26203,474710.39,5505595.88304,0 +1652702400000,11.584,11.940,11.342,11.500,1995423.61,1652705999999,23159661.44795,48206,994504.34,11551242.20505,0 +1652706000000,11.499,11.674,11.084,11.120,1928676.31,1652709599999,21786211.16558,54344,976409.33,11036477.56857,0 +1652709600000,11.121,11.429,11.004,11.188,1710557.14,1652713199999,19239240.13685,42772,852250.06,9587122.57898,0 +1652713200000,11.188,11.332,11.069,11.297,899809.15,1652716799999,10075326.56083,26223,415608.34,4656610.41638,0 +1652716800000,11.297,11.303,11.051,11.097,715158.06,1652720399999,7978887.77690,24163,374592.02,4178856.23560,0 +1652720400000,11.095,11.376,11.077,11.353,621394.16,1652723999999,6999247.98582,20210,358508.93,4038681.11813,0 +1652724000000,11.354,11.488,11.219,11.302,796417.00,1652727599999,9051515.43115,23634,359847.76,4090520.29133,0 +1652727600000,11.300,11.312,11.055,11.105,710658.54,1652731199999,7948437.07494,20888,352306.63,3939868.57489,0 +1652731200000,11.103,11.270,11.090,11.233,439932.29,1652734799999,4921837.55009,13996,220596.61,2467858.87245,0 +1652734800000,11.231,11.316,11.124,11.281,465270.46,1652738399999,5221179.12588,14944,230014.49,2581000.14524,0 +1652738400000,11.286,11.371,11.134,11.155,659301.09,1652741999999,7446116.01716,21980,323699.02,3657160.34021,0 +1652742000000,11.154,11.181,10.926,11.063,880668.08,1652745599999,9718311.90471,26386,438345.45,4839584.18530,0 +1652745600000,11.068,11.312,10.994,11.276,683265.51,1652749199999,7640126.29759,22602,348000.08,3891804.00030,0 +1652749200000,11.275,11.411,11.140,11.318,710210.45,1652752799999,8014841.84222,22923,361483.18,4079816.89490,0 +1652752800000,11.319,11.397,11.211,11.328,443961.35,1652756399999,5019426.73730,14735,220618.12,2494895.33576,0 +1652756400000,11.323,11.473,11.288,11.442,498097.33,1652759999999,5672295.10334,18942,238342.09,2715653.89139,0 +1652760000000,11.444,11.550,11.333,11.509,558687.29,1652763599999,6389825.14377,17367,279674.87,3199190.11858,0 +1652763600000,11.508,11.616,11.413,11.589,503901.32,1652767199999,5799179.50996,15142,257531.66,2965025.80088,0 +1652767200000,11.586,11.788,11.490,11.762,652051.71,1652770799999,7581722.93045,20606,326598.67,3800418.04884,0 +1652770800000,11.762,11.766,11.511,11.544,559119.48,1652774399999,6496165.51077,18686,247019.51,2870876.12716,0 +1652774400000,11.545,11.698,11.524,11.615,553054.25,1652777999999,6427126.07374,18021,261196.17,3035939.53073,0 +1652778000000,11.614,11.747,11.587,11.652,427683.76,1652781599999,4990326.10064,13848,215599.92,2516430.86146,0 +1652781600000,11.652,11.655,11.410,11.443,447609.31,1652785199999,5150053.48521,14531,179313.76,2063425.03352,0 +1652785200000,11.443,11.561,11.370,11.391,539587.20,1652788799999,6195304.80880,14817,269383.50,3094444.73656,0 +1652788800000,11.391,11.723,11.374,11.677,647007.29,1652792399999,7494359.40821,21253,333304.34,3862022.13683,0 +1652792400000,11.673,11.914,11.580,11.748,684460.37,1652795999999,8048124.89392,24003,336696.31,3959646.67699,0 +1652796000000,11.747,11.772,11.317,11.339,1010759.38,1652799599999,11663321.85951,31583,446776.11,5156862.58100,0 +1652799600000,11.339,11.373,11.169,11.228,791235.18,1652803199999,8923576.97710,27885,382239.51,4312856.16967,0 +1652803200000,11.228,11.245,11.031,11.192,736128.85,1652806799999,8210464.89143,25033,366578.32,4090847.58593,0 +1652806800000,11.195,11.348,11.092,11.103,573006.00,1652810399999,6445199.47216,20524,241918.92,2723338.34279,0 +1652810400000,11.103,11.282,10.741,11.002,1363295.03,1652813999999,14931137.33779,42378,630165.27,6905382.45752,0 +1652814000000,11.001,11.275,10.946,11.101,819668.15,1652817599999,9131215.72326,26698,417630.62,4652703.16982,0 +1652817600000,11.101,11.267,11.076,11.161,469062.17,1652821199999,5256801.30971,14444,241333.16,2705087.64155,0 +1652821200000,11.162,11.518,11.160,11.473,522229.55,1652824799999,5911878.02724,15502,279928.56,3169236.20827,0 +1652824800000,11.474,11.590,11.386,11.429,573496.65,1652828399999,6585857.27846,17176,261710.86,3006167.42914,0 +1652828400000,11.428,11.572,11.425,11.450,402284.62,1652831999999,4631007.10536,13742,190826.29,2197134.01734,0 +1652832000000,11.451,11.772,11.432,11.584,589252.24,1652835599999,6857339.83410,20466,284786.86,3314340.19145,0 +1652835600000,11.584,11.597,11.336,11.354,455912.45,1652839199999,5224611.56787,17517,213333.86,2445032.74113,0 +1652839200000,11.356,11.560,11.327,11.549,330097.53,1652842799999,3775669.45197,13193,184078.02,2105628.74538,0 +1652842800000,11.547,11.580,11.164,11.204,888316.42,1652846399999,10049633.86187,26082,385050.09,4356584.86746,0 +1652846400000,11.203,11.332,11.167,11.274,453849.54,1652849999999,5111656.93582,15185,248962.46,2804198.70321,0 +1652850000000,11.272,11.330,11.181,11.284,535190.83,1652853599999,6023425.33383,18230,271855.67,3061431.67106,0 +1652853600000,11.281,11.308,10.911,10.960,767840.71,1652857199999,8496262.93712,22876,306583.38,3392371.35648,0 +1652857200000,10.957,11.080,10.942,11.073,512563.64,1652860799999,5642816.76176,16978,283601.47,3123713.01108,0 +1652860800000,11.075,11.096,10.994,11.022,372274.27,1652864399999,4109186.29136,14001,173562.43,1916207.08224,0 +1652864400000,11.025,11.035,10.842,10.969,619123.48,1652867999999,6762504.27221,19758,281967.99,3080673.67991,0 +1652868000000,10.968,11.070,10.962,10.996,348468.04,1652871599999,3841522.85770,13221,172475.92,1901251.75588,0 +1652871600000,10.996,11.011,10.836,10.856,445406.43,1652875199999,4855670.01529,16081,203426.02,2218178.34888,0 +1652875200000,10.856,10.909,10.623,10.677,812149.18,1652878799999,8745902.58147,28453,378750.81,4080146.62873,0 +1652878800000,10.677,10.716,10.472,10.536,1044368.46,1652882399999,11054912.18761,34148,488155.89,5169312.15065,0 +1652882400000,10.537,10.662,10.372,10.499,956972.96,1652885999999,10071167.82739,33197,462687.49,4873040.19839,0 +1652886000000,10.500,10.517,10.160,10.200,1452130.60,1652889599999,14938910.21374,45821,658571.54,6778052.15896,0 +1652889600000,10.203,10.357,10.076,10.312,1381848.27,1652893199999,14130655.04387,42810,747468.54,7646526.95264,0 +1652893200000,10.312,10.312,10.153,10.185,600030.17,1652896799999,6136728.46511,21012,307658.40,3147561.16541,0 +1652896800000,10.184,10.293,10.123,10.240,654745.67,1652900399999,6684845.63797,20142,336670.57,3438520.72182,0 +1652900400000,10.239,10.446,10.239,10.442,637939.05,1652903999999,6605440.27056,20467,340624.94,3527698.42331,0 +1652904000000,10.439,10.498,10.232,10.380,723731.64,1652907599999,7504658.79871,21135,366178.67,3798704.04401,0 +1652907600000,10.380,10.434,10.274,10.347,393011.73,1652911199999,4067747.29574,12112,183626.65,1901201.88652,0 +1652911200000,10.348,10.440,10.246,10.275,643445.00,1652914799999,6645816.98229,17997,346403.12,3577587.99646,0 +1652914800000,10.274,10.352,9.973,10.103,972082.79,1652918399999,9851446.25602,32722,431892.84,4376721.14269,0 +1652918400000,10.108,10.295,10.082,10.231,633742.78,1652921999999,6473624.15142,21148,329358.02,3365136.19109,0 +1652922000000,10.228,10.337,9.872,9.912,724068.20,1652925599999,7310753.44611,23649,311868.71,3158037.73758,0 +1652925600000,9.912,10.199,9.796,10.172,1104573.86,1652929199999,11024774.02215,37336,593109.08,5921829.04007,0 +1652929200000,10.171,10.279,10.130,10.226,507930.15,1652932799999,5191239.02444,17148,254055.74,2597078.33950,0 +1652932800000,10.227,10.364,10.199,10.206,368836.08,1652936399999,3787899.25645,13033,184117.88,1891285.41466,0 +1652936400000,10.205,10.258,10.071,10.094,351883.98,1652939999999,3575030.14912,11794,163066.66,1656971.87806,0 +1652940000000,10.092,10.399,10.084,10.393,519665.34,1652943599999,5334588.26070,16308,287773.96,2956176.23246,0 +1652943600000,10.391,10.429,10.150,10.216,486572.57,1652947199999,5003341.11543,16374,248512.00,2557086.69360,0 +1652947200000,10.211,10.225,9.997,10.007,526666.91,1652950799999,5327762.99540,18543,254453.01,2574187.85839,0 +1652950800000,10.007,10.078,9.834,9.930,797575.20,1652954399999,7928519.95663,23264,372038.30,3699345.14239,0 +1652954400000,9.930,10.080,9.865,10.006,597063.43,1652957999999,5959835.23017,17763,293301.11,2928149.83909,0 +1652958000000,10.009,10.560,9.960,10.518,1087950.41,1652961599999,11173922.07751,27488,594650.21,6111545.22707,0 +1652961600000,10.520,10.548,10.353,10.391,968019.21,1652965199999,10106847.65932,25612,456229.64,4763638.14304,0 +1652965200000,10.392,10.682,10.307,10.449,1364372.86,1652968799999,14321032.91188,35393,713457.36,7488697.28903,0 +1652968800000,10.450,10.726,10.441,10.620,1116178.15,1652972399999,11836337.81958,31014,573442.95,6083628.15957,0 +1652972400000,10.622,10.920,10.540,10.832,1233160.44,1652975999999,13275787.60061,35250,678642.01,7306169.85340,0 +1652976000000,10.831,10.846,10.728,10.795,567223.63,1652979599999,6114702.58854,18073,273861.19,2952508.11912,0 +1652979600000,10.797,10.904,10.647,10.781,782333.21,1652983199999,8423475.12487,21450,405135.23,4364375.17240,0 +1652983200000,10.783,10.853,10.698,10.734,509241.63,1652986799999,5481665.88190,16465,275343.50,2963688.93853,0 +1652986800000,10.736,10.808,10.582,10.588,411373.52,1652990399999,4387667.39457,17099,203121.06,2166954.26674,0 +1652990400000,10.588,10.750,10.581,10.717,221315.22,1652993999999,2361385.89347,9139,120907.48,1289565.20309,0 +1652994000000,10.717,10.782,10.622,10.643,278932.26,1652997599999,2986050.12018,9873,133240.17,1427537.69670,0 +1652997600000,10.643,10.647,10.496,10.631,560902.15,1653001199999,5926945.70682,14275,293162.95,3098828.94674,0 +1653001200000,10.632,10.959,10.632,10.831,787718.96,1653004799999,8516661.93799,23535,400688.20,4334469.71420,0 +1653004800000,10.831,11.136,10.749,10.958,958297.45,1653008399999,10465227.89043,26368,506484.88,5533534.53532,0 +1653008400000,10.958,11.330,10.876,11.272,926370.19,1653011999999,10328716.09381,28622,502852.69,5605170.48323,0 +1653012000000,11.270,11.343,11.205,11.243,662154.02,1653015599999,7464339.55814,20185,338673.20,3819047.49987,0 +1653015600000,11.238,11.484,11.123,11.474,1041457.03,1653019199999,11750997.02391,28952,539499.39,6088772.45702,0 +1653019200000,11.473,11.550,11.310,11.365,1277138.79,1653022799999,14594732.64524,40231,566942.97,6479486.17793,0 +1653022800000,11.365,11.558,11.339,11.542,938908.52,1653026399999,10729386.01558,27867,524040.51,5989035.18819,0 +1653026400000,11.541,11.554,11.197,11.308,1705552.98,1653029999999,19366738.28913,43302,811146.27,9209992.38901,0 +1653030000000,11.305,11.538,11.209,11.340,1540449.00,1653033599999,17526339.02643,36968,831812.17,9460709.96738,0 +1653033600000,11.339,11.500,11.315,11.360,1247044.22,1653037199999,14234629.36230,30382,622515.72,7106970.43905,0 +1653037200000,11.360,11.635,11.296,11.447,5703040.48,1653040799999,65523448.97541,56662,2853365.59,32774510.77945,0 +1653040800000,11.445,11.847,11.365,11.781,9580695.96,1653044399999,110685256.28794,73872,4891928.95,56515512.64220,0 +1653044400000,11.781,11.996,11.654,11.952,5757976.10,1653047999999,68130731.52430,59034,2967533.20,35111260.06800,0 +1653048000000,11.952,12.192,11.896,11.977,9447501.21,1653051599999,113789075.55767,83693,4796344.75,57758994.11897,0 +1653051600000,11.979,12.170,11.824,12.107,4399982.56,1653055199999,52644293.26950,62501,2291777.88,27430148.81136,0 +1653055200000,12.107,12.115,11.537,11.575,4576972.10,1653058799999,54083010.10610,82020,2149015.74,25402724.12159,0 +1653058800000,11.575,11.626,11.051,11.107,5663628.58,1653062399999,63833977.20481,102836,2864627.49,32278124.33856,0 +1653062400000,11.107,11.452,10.920,11.111,5230454.46,1653065999999,58265529.66030,89758,2697453.04,30065854.46691,0 +1653066000000,11.112,11.173,10.839,11.141,3771891.78,1653069599999,41486069.34159,67881,2028503.32,22312206.90993,0 +1653069600000,11.142,11.176,10.960,11.077,1901525.59,1653073199999,21038883.73129,40725,974716.28,10789238.42296,0 +1653073200000,11.076,11.361,11.036,11.306,1568955.90,1653076799999,17580044.26341,36401,824219.20,9237798.21343,0 +1653076800000,11.307,11.358,11.090,11.156,1269701.40,1653080399999,14269788.20186,28507,604129.23,6788391.53747,0 +1653080400000,11.155,11.300,11.076,11.083,682268.87,1653083999999,7643409.06166,17970,321539.50,3604102.73323,0 +1653084000000,11.082,11.286,11.057,11.124,1027877.86,1653087599999,11510113.67851,25287,526739.07,5901100.20874,0 +1653087600000,11.124,11.315,11.105,11.184,791179.96,1653091199999,8878929.45470,21632,391694.23,4396228.85066,0 +1653091200000,11.186,11.277,11.023,11.145,1059847.65,1653094799999,11833008.19787,28884,523725.80,5845970.22428,0 +1653094800000,11.145,11.161,10.840,11.024,1059186.15,1653098399999,11634090.33178,29766,497651.71,5469728.87052,0 +1653098400000,11.026,11.222,10.911,11.145,839389.78,1653101999999,9299895.79080,23075,453156.38,5021824.26847,0 +1653102000000,11.145,11.229,11.013,11.227,640456.41,1653105599999,7121714.63434,18139,341966.27,3804219.93639,0 +1653105600000,11.222,11.241,11.126,11.157,438385.10,1653109199999,4896060.53283,13169,200068.56,2235059.19687,0 +1653109200000,11.155,11.189,11.042,11.117,494118.62,1653112799999,5488168.19673,13602,253666.84,2818714.94039,0 +1653112800000,11.117,11.183,11.044,11.089,486141.59,1653116399999,5400274.76520,13218,225778.90,2509166.97859,0 +1653116400000,11.090,11.205,10.963,11.139,857707.26,1653119999999,9514043.32202,20236,435714.67,4838349.99829,0 +1653120000000,11.139,11.159,10.938,10.965,1305104.61,1653123599999,14373941.96964,18430,601521.12,6625059.62033,0 +1653123600000,10.963,11.028,10.930,10.985,486300.43,1653127199999,5336360.64743,13521,244311.43,2681035.67931,0 +1653127200000,10.988,11.046,10.879,10.951,529279.58,1653130799999,5800264.55099,13774,245074.85,2687416.86472,0 +1653130800000,10.952,10.969,10.810,10.896,568835.55,1653134399999,6198144.85636,16785,283071.59,3086187.09011,0 +1653134400000,10.895,10.949,10.772,10.856,740637.58,1653137999999,8039684.59047,20459,339280.82,3683715.34236,0 +1653138000000,10.856,10.963,10.794,10.932,679895.85,1653141599999,7403420.58798,18838,346025.77,3768448.84500,0 +1653141600000,10.933,11.098,10.857,11.045,1029777.65,1653145199999,11300919.18815,24827,500610.07,5497281.20605,0 +1653145200000,11.046,11.191,10.931,11.145,1061653.60,1653148799999,11753726.09244,26976,555577.22,6151437.79975,0 +1653148800000,11.147,11.450,11.141,11.424,1606036.63,1653152399999,18142949.61985,37103,818045.91,9243538.07090,0 +1653152400000,11.427,11.489,11.178,11.191,1260980.85,1653155999999,14318288.74574,29207,556847.36,6324375.63363,0 +1653156000000,11.192,11.305,11.153,11.283,531217.96,1653159599999,5963173.57442,13733,271305.28,3046851.78589,0 +1653159600000,11.284,11.326,11.014,11.088,716892.16,1653163199999,7982804.74443,19572,318851.36,3552012.08054,0 +1653163200000,11.088,11.143,10.885,10.943,655382.38,1653166799999,7206532.12502,16696,297769.94,3273074.21631,0 +1653166800000,10.943,10.976,10.796,10.808,461012.87,1653170399999,5023342.65856,12054,197987.30,2157910.77538,0 +1653170400000,10.809,11.038,10.776,11.032,518672.06,1653173999999,5649417.35414,13956,286651.03,3122422.83365,0 +1653174000000,11.033,11.155,11.013,11.043,671609.16,1653177599999,7441370.56074,15965,334347.61,3705639.59161,0 +1653177600000,11.043,11.213,10.980,11.171,637625.40,1653181199999,7081575.17373,16510,315429.51,3504293.46023,0 +1653181200000,11.170,11.222,11.091,11.129,433732.45,1653184799999,4840865.33332,11713,190670.55,2127804.11952,0 +1653184800000,11.128,11.137,10.934,10.995,482729.42,1653188399999,5309937.47626,13167,217570.89,2393373.61024,0 +1653188400000,10.993,11.102,10.941,11.029,447388.75,1653191999999,4934344.97601,11942,211710.81,2335214.75653,0 +1653192000000,11.029,11.068,10.917,10.934,509798.00,1653195599999,5604890.94682,12906,255925.66,2814017.04039,0 +1653195600000,10.932,11.056,10.916,10.986,370700.24,1653199199999,4075651.92364,10238,195045.97,2144569.06358,0 +1653199200000,10.985,11.250,10.961,11.134,1156731.18,1653202799999,12900844.89035,22090,591518.14,6597054.84625,0 +1653202800000,11.135,11.185,11.066,11.135,532189.36,1653206399999,5924556.01049,12802,255354.73,2843043.48582,0 +1653206400000,11.136,11.255,11.106,11.236,488375.92,1653209999999,5459217.35097,13035,230881.75,2581285.63926,0 +1653210000000,11.239,11.517,11.227,11.485,941276.20,1653213599999,10698161.14883,24295,486913.59,5535154.16003,0 +1653213600000,11.484,11.580,11.366,11.394,798641.16,1653217199999,9146186.12282,20689,353586.99,4051591.00754,0 +1653217200000,11.394,11.441,11.214,11.243,578914.74,1653220799999,6550706.81789,17290,259165.69,2933374.19218,0 +1653220800000,11.242,11.490,11.242,11.470,562906.34,1653224399999,6415081.83922,16989,301095.62,3431156.19567,0 +1653224400000,11.469,11.484,11.266,11.324,536063.78,1653227999999,6084572.01920,15824,249604.41,2833090.90545,0 +1653228000000,11.323,11.438,11.294,11.363,572912.82,1653231599999,6515565.13559,14860,314483.23,3576949.91862,0 +1653231600000,11.362,11.396,11.127,11.267,662699.06,1653235199999,7442070.38332,20173,313678.11,3523198.16692,0 +1653235200000,11.267,11.284,11.081,11.245,593614.93,1653238799999,6632865.89951,16984,309298.17,3456282.24995,0 +1653238800000,11.245,11.370,11.223,11.242,583142.52,1653242399999,6583610.23359,15997,266840.94,3012868.45011,0 +1653242400000,11.240,11.352,11.185,11.335,376456.74,1653245999999,4246035.17548,10609,198397.53,2238699.64782,0 +1653246000000,11.336,11.366,11.241,11.245,303646.29,1653249599999,3434927.42292,10058,133997.17,1516003.17648,0 +1653249600000,11.245,11.347,11.208,11.253,531266.89,1653253199999,5995173.67999,12180,251483.09,2838636.42381,0 +1653253200000,11.255,11.360,11.208,11.294,382446.59,1653256799999,4316249.27187,9781,197365.10,2227412.97454,0 +1653256800000,11.295,11.586,11.286,11.462,881893.14,1653260399999,10131020.40174,23722,447665.28,5141227.60271,0 +1653260400000,11.462,11.560,11.377,11.397,452160.64,1653263999999,5186268.51853,13072,203985.61,2340241.75490,0 +1653264000000,11.396,11.767,11.359,11.638,1026456.63,1653267599999,11917180.55571,26207,548021.62,6360853.62062,0 +1653267600000,11.637,11.639,11.414,11.473,423668.56,1653271199999,4867463.58443,12655,196715.44,2259780.34313,0 +1653271200000,11.474,11.474,11.277,11.327,474308.65,1653274799999,5382392.36039,13131,224032.71,2541610.04884,0 +1653274800000,11.328,11.461,11.323,11.450,366395.67,1653278399999,4175919.52282,10299,189229.07,2156456.60260,0 +1653278400000,11.451,11.564,11.406,11.428,417398.27,1653281999999,4797633.54294,12054,177396.27,2039209.76455,0 +1653282000000,11.429,11.577,11.405,11.549,383818.82,1653285599999,4407442.89525,10454,211944.23,2434066.79066,0 +1653285600000,11.549,11.776,11.539,11.729,888530.72,1653289199999,10373535.55930,22443,474941.78,5546477.44214,0 +1653289200000,11.728,11.968,11.705,11.903,880251.31,1653292799999,10424546.96997,23305,441025.19,5222578.60658,0 +1653292800000,11.905,11.989,11.800,11.899,848877.20,1653296399999,10091464.89092,21582,435818.81,5183128.80750,0 +1653296400000,11.898,12.068,11.800,12.023,883140.21,1653299999999,10547012.86473,21635,476125.24,5690718.23161,0 +1653300000000,12.022,12.340,12.007,12.065,1344882.65,1653303599999,16316594.93347,31460,705577.38,8565127.17969,0 +1653303600000,12.066,12.260,12.044,12.159,914854.16,1653307199999,11105526.12167,22968,435985.27,5293041.22336,0 +1653307200000,12.160,12.326,12.022,12.069,1158000.96,1653310799999,14070893.52858,29073,538304.47,6546065.18405,0 +1653310800000,12.069,12.215,11.872,11.967,1375875.35,1653314399999,16568867.57594,36997,634580.69,7644885.01538,0 +1653314400000,11.970,11.979,11.707,11.944,1528995.73,1653317999999,18131700.23415,38785,719772.12,8539049.40945,0 +1653318000000,11.943,12.143,11.911,12.006,1020550.37,1653321599999,12297897.28569,25406,537454.03,6477241.24356,0 +1653321600000,12.005,12.178,11.950,12.016,801402.97,1653325199999,9670109.26028,20929,377309.75,4555451.75751,0 +1653325200000,12.016,12.097,11.866,12.041,687056.36,1653328799999,8227832.41256,18994,320641.80,3841472.48123,0 +1653328800000,12.044,12.060,11.759,11.788,1074346.07,1653332399999,12801676.99362,24636,495270.20,5903634.24954,0 +1653332400000,11.788,11.802,11.281,11.303,2030548.99,1653335999999,23325809.43377,53169,954182.03,10956909.75055,0 +1653336000000,11.305,11.654,11.264,11.586,1152348.97,1653339599999,13245568.82840,30867,588269.11,6760623.50295,0 +1653339600000,11.590,11.611,11.387,11.401,513996.09,1653343199999,5930349.63091,14523,240768.20,2779192.57913,0 +1653343200000,11.402,11.404,11.064,11.195,1001622.30,1653346799999,11232899.18368,29960,497319.82,5579641.48142,0 +1653346800000,11.191,11.199,10.941,11.139,895055.04,1653350399999,9929854.29121,29104,444930.63,4939429.23585,0 +1653350400000,11.139,11.307,11.061,11.206,697400.75,1653353999999,7816289.33542,20817,351316.53,3936979.49336,0 +1653354000000,11.206,11.289,11.111,11.248,478155.61,1653357599999,5351894.32976,13933,238687.85,2672930.00318,0 +1653357600000,11.248,11.315,11.215,11.280,375384.05,1653361199999,4229673.99890,12323,174532.84,1967277.93804,0 +1653361200000,11.279,11.380,11.249,11.326,381281.12,1653364799999,4313302.49528,11555,193676.75,2191339.87569,0 +1653364800000,11.326,11.370,11.239,11.278,476307.44,1653368399999,5382156.19235,14177,230377.28,2603590.39211,0 +1653368400000,11.279,11.337,11.216,11.262,421914.58,1653371999999,4754336.47392,11017,217510.06,2451679.62490,0 +1653372000000,11.263,11.287,11.084,11.151,758101.80,1653375599999,8505236.51640,15166,401639.23,4508966.01335,0 +1653375600000,11.151,11.248,11.093,11.236,475755.63,1653379199999,5311535.04155,12708,234891.14,2623540.11045,0 +1653379200000,11.235,11.237,10.831,10.888,775607.33,1653382799999,8569232.53906,22678,320821.65,3550641.13338,0 +1653382800000,10.888,11.059,10.800,10.994,1056080.29,1653386399999,11540492.81539,30378,511751.69,5596301.51484,0 +1653386400000,10.992,11.034,10.932,11.019,514683.65,1653389999999,5652464.80992,15683,248515.45,2729838.05077,0 +1653390000000,11.019,11.092,10.915,10.987,593624.94,1653393599999,6531234.21495,17150,286836.48,3157144.65307,0 +1653393600000,10.987,11.036,10.840,10.946,657730.45,1653397199999,7192467.81574,18830,331231.88,3623905.25434,0 +1653397200000,10.945,10.975,10.511,10.583,1562756.94,1653400799999,16825246.21743,48098,723505.27,7790434.89572,0 +1653400800000,10.586,10.768,10.417,10.671,1899104.83,1653404399999,20134303.12998,54363,973729.90,10330808.51581,0 +1653404400000,10.672,11.100,10.621,10.972,1600130.81,1653407999999,17309202.94702,43923,851348.93,9215898.23267,0 +1653408000000,10.972,11.048,10.727,10.812,1193339.71,1653411599999,13003602.59082,30507,584675.19,6371693.80156,0 +1653411600000,10.813,10.821,10.610,10.785,982102.45,1653415199999,10525831.76978,26324,483071.66,5177860.42888,0 +1653415200000,10.786,10.942,10.744,10.791,747438.00,1653418799999,8106609.72765,22147,355008.04,3851303.31821,0 +1653418800000,10.790,10.925,10.721,10.850,678390.92,1653422399999,7353613.78673,19708,346592.81,3757236.42388,0 +1653422400000,10.850,10.995,10.781,10.975,491923.40,1653425999999,5356375.28406,15147,235911.58,2570497.73778,0 +1653426000000,10.973,11.061,10.903,11.033,501930.68,1653429599999,5515201.28731,15082,273550.84,3006820.29441,0 +1653429600000,11.034,11.085,10.982,11.043,383247.32,1653433199999,4230751.39024,13122,175505.70,1938144.06611,0 +1653433200000,11.043,11.145,10.995,11.079,535259.70,1653436799999,5933672.28501,17128,270559.87,3000175.45571,0 +1653436800000,11.079,11.108,10.974,10.993,397095.44,1653440399999,4384407.07892,13873,185878.00,2052588.97095,0 +1653440400000,10.994,11.048,10.868,11.042,413058.48,1653443999999,4520473.85185,14102,211982.76,2320639.92014,0 +1653444000000,11.043,11.339,10.969,11.324,1069875.28,1653447599999,11980911.91851,29087,588137.09,6591601.48684,0 +1653447600000,11.324,11.387,11.209,11.260,555335.29,1653451199999,6268059.91961,16713,273759.91,3091498.85678,0 +1653451200000,11.259,11.315,11.061,11.082,1185834.94,1653454799999,13293817.75824,26387,572216.30,6416244.88665,0 +1653454800000,11.081,11.157,10.920,10.973,578544.04,1653458399999,6382675.39858,17555,270437.84,2985519.77970,0 +1653458400000,10.972,10.978,10.793,10.948,790454.16,1653461999999,8607797.57579,23533,378502.72,4122706.09902,0 +1653462000000,10.949,10.950,10.809,10.835,403711.20,1653465599999,4389637.93885,13248,188740.93,2051748.36340,0 +1653465600000,10.834,10.963,10.711,10.923,700835.37,1653469199999,7610549.76359,20140,326524.86,3546838.23106,0 +1653469200000,10.924,10.939,10.797,10.907,492056.67,1653472799999,5349583.88440,14207,245291.68,2666686.97437,0 +1653472800000,10.907,10.936,10.810,10.822,484611.45,1653476399999,5265251.29024,13915,236872.39,2573888.10803,0 +1653476400000,10.821,10.860,10.597,10.646,968240.58,1653479999999,10350217.87345,28015,458936.23,4906479.44043,0 +1653480000000,10.646,10.777,10.597,10.738,791660.77,1653483599999,8473019.39274,21311,403077.17,4315735.14824,0 +1653483600000,10.739,10.929,10.712,10.861,1276433.43,1653487199999,13805273.02478,31456,649301.70,7021811.98345,0 +1653487200000,10.863,10.907,10.728,10.803,846359.24,1653490799999,9172537.42832,24206,411564.48,4462132.05255,0 +1653490800000,10.805,10.837,10.687,10.802,686496.11,1653494399999,7397061.62874,19397,329236.75,3547495.56708,0 +1653494400000,10.805,10.840,10.687,10.760,620535.56,1653497999999,6674628.62111,18940,293473.54,3157239.16652,0 +1653498000000,10.758,10.830,10.695,10.743,496149.14,1653501599999,5344164.15088,15801,247169.93,2662053.66585,0 +1653501600000,10.741,10.865,10.614,10.786,1259865.26,1653505199999,13552179.29432,33806,615050.94,6615913.30125,0 +1653505200000,10.787,10.865,10.695,10.722,659733.48,1653508799999,7115826.04169,17023,323147.45,3487049.47084,0 +1653508800000,10.721,10.832,10.691,10.820,396661.95,1653512399999,4271497.63100,11591,211871.43,2281795.85295,0 +1653512400000,10.818,10.833,10.770,10.805,192682.11,1653515999999,2080794.76145,7461,91366.34,986786.34406,0 +1653516000000,10.805,10.839,10.724,10.796,317494.33,1653519599999,3418495.55495,10663,152735.50,1644417.91190,0 +1653519600000,10.795,10.807,10.670,10.730,505996.96,1653523199999,5422266.38976,15237,255963.47,2742471.54360,0 +1653523200000,10.733,10.899,10.695,10.845,733746.32,1653526799999,7949133.08226,19985,374742.64,4060217.70365,0 +1653526800000,10.845,10.860,10.733,10.747,453086.89,1653530399999,4890002.19707,13198,229365.24,2474996.62398,0 +1653530400000,10.748,10.885,10.730,10.838,306397.76,1653533999999,3315870.01259,11191,162157.85,1754520.68323,0 +1653534000000,10.838,10.852,10.691,10.811,458706.77,1653537599999,4935546.77507,14114,224897.44,2419942.02024,0 +1653537600000,10.810,10.828,10.720,10.732,331764.78,1653541199999,3575470.05479,10566,172343.34,1856811.55110,0 +1653541200000,10.732,10.790,10.352,10.442,1183197.68,1653544799999,12450010.29429,36243,549885.83,5781951.22816,0 +1653544800000,10.441,10.462,10.171,10.242,1120953.01,1653548399999,11541884.22426,37587,523745.83,5393001.04782,0 +1653548400000,10.241,10.250,10.069,10.194,1257514.43,1653551999999,12772550.80979,29728,581499.67,5909879.56828,0 +1653552000000,10.194,10.208,9.596,9.719,1954117.95,1653555599999,19254087.39010,55784,847590.51,8349339.43054,0 +1653555600000,9.719,9.774,9.629,9.687,739320.91,1653559199999,7174193.42984,23320,371115.96,3603158.39067,0 +1653559200000,9.686,9.726,9.501,9.513,832760.36,1653562799999,8002199.74067,27023,362468.97,3486812.02684,0 +1653562800000,9.514,9.570,9.396,9.471,1272626.63,1653566399999,12089544.74534,38225,647256.55,6152424.67826,0 +1653566400000,9.470,9.579,9.415,9.563,1552041.96,1653569999999,14737367.89467,42026,861756.48,8184932.03392,0 +1653570000000,9.564,9.671,9.183,9.604,3794114.17,1653573599999,35872992.93081,95324,1949062.89,18446410.68116,0 +1653573600000,9.606,9.914,9.562,9.853,2499042.82,1653577199999,24380637.70570,57355,1313430.80,12820806.85469,0 +1653577200000,9.853,9.989,9.703,9.835,1425992.84,1653580799999,14047247.69407,37822,660685.68,6513162.55125,0 +1653580800000,9.834,10.045,9.823,9.933,1456413.14,1653584399999,14476665.27208,36412,719790.61,7154088.36260,0 +1653584400000,9.935,9.963,9.850,9.939,724427.33,1653587999999,7177150.13939,20588,349579.04,3464067.81878,0 +1653588000000,9.942,9.979,9.667,9.671,1043478.94,1653591599999,10214415.15872,25529,448608.48,4392528.97334,0 +1653591600000,9.674,9.696,9.501,9.514,983069.82,1653595199999,9448322.58489,25857,467696.89,4496679.10596,0 +1653595200000,9.514,9.706,9.448,9.602,1177921.22,1653598799999,11294837.69118,28832,615747.65,5906807.65148,0 +1653598800000,9.603,9.766,9.601,9.699,528451.84,1653602399999,5124840.00251,15116,236091.95,2290165.18083,0 +1653602400000,9.699,9.825,9.641,9.687,619061.39,1653605999999,6029487.41526,17519,328964.43,3205783.63228,0 +1653606000000,9.687,9.791,9.567,9.595,951484.00,1653609599999,9196164.80647,28302,473706.51,4578803.59023,0 +1653609600000,9.595,9.700,9.425,9.478,1121306.90,1653613199999,10722259.08589,32635,519405.30,4967437.16124,0 +1653613200000,9.480,9.521,9.104,9.165,1479820.20,1653616799999,13781885.71086,41946,688620.86,6415260.38628,0 +1653616800000,9.166,9.327,9.077,9.217,1417631.13,1653620399999,13032070.65590,43113,723356.14,6649505.48479,0 +1653620400000,9.219,9.490,9.211,9.409,913336.56,1653623999999,8555571.37873,28289,419892.01,3932245.11728,0 +1653624000000,9.409,9.495,9.243,9.267,942754.34,1653627599999,8826280.08520,26979,447938.96,4194953.82304,0 +1653627600000,9.274,9.365,9.037,9.161,1623173.73,1653631199999,14918520.97675,47406,802889.54,7381328.46119,0 +1653631200000,9.159,9.435,9.037,9.382,1630034.02,1653634799999,15019690.60388,44340,840641.86,7746987.34774,0 +1653634800000,9.381,9.597,9.342,9.434,1120647.65,1653638399999,10613289.01458,36002,554018.82,5247115.28769,0 +1653638400000,9.429,9.553,9.327,9.351,1124388.99,1653641999999,10613592.81985,31395,540488.23,5104241.32215,0 +1653642000000,9.351,9.535,9.310,9.528,747810.70,1653645599999,7038164.46980,23653,396289.71,3730926.07505,0 +1653645600000,9.528,9.598,9.388,9.437,1137678.13,1653649199999,10814684.05457,30394,561882.76,5342729.62911,0 +1653649200000,9.438,9.760,9.399,9.624,1247266.55,1653652799999,11992662.63965,34080,640792.03,6160856.67129,0 +1653652800000,9.623,9.894,9.570,9.792,1608646.37,1653656399999,15685945.08013,43939,841273.49,8205495.93519,0 +1653656400000,9.791,9.880,9.667,9.841,1233558.84,1653659999999,12041110.43271,31807,632415.04,6175306.15215,0 +1653660000000,9.841,9.901,9.515,9.574,1495273.31,1653663599999,14471391.91019,36883,725098.48,7021888.25348,0 +1653663600000,9.574,9.760,9.467,9.610,1517659.18,1653667199999,14615449.02192,40022,778207.57,7495546.12911,0 +1653667200000,9.608,9.699,9.490,9.538,1375692.20,1653670799999,13191554.86157,37968,683519.97,6554898.59019,0 +1653670800000,9.538,9.610,9.233,9.305,1921542.38,1653674399999,18022473.07590,49499,907035.29,8504906.28505,0 +1653674400000,9.306,9.369,9.132,9.249,1601948.22,1653677999999,14837926.58633,40139,796197.64,7376550.53994,0 +1653678000000,9.250,9.480,9.129,9.379,1279803.34,1653681599999,11898683.00449,33749,631956.01,5873399.64230,0 +1653681600000,9.380,9.580,9.326,9.453,1019240.51,1653685199999,9650225.38481,27355,507395.59,4804476.77822,0 +1653685200000,9.452,9.520,9.349,9.370,334771.43,1653688799999,3166055.63176,11977,152402.64,1442097.35800,0 +1653688800000,9.365,9.450,9.327,9.337,253154.25,1653692399999,2378060.86405,10770,120657.15,1133456.30764,0 +1653692400000,9.337,9.362,9.139,9.268,839274.05,1653695999999,7757075.83197,24262,422183.73,3902703.98460,0 +1653696000000,9.268,9.525,9.203,9.512,740012.82,1653699599999,6933318.25255,23848,366019.55,3431541.42309,0 +1653699600000,9.512,9.600,9.316,9.339,651079.86,1653703199999,6160341.93446,20929,317280.70,3002280.13103,0 +1653703200000,9.340,9.406,9.158,9.276,594673.12,1653706799999,5516763.50019,18351,296229.17,2746796.55231,0 +1653706800000,9.279,9.428,9.209,9.418,630366.88,1653710399999,5874066.72788,20367,325426.24,3033537.62046,0 +1653710400000,9.418,9.449,9.344,9.394,417006.48,1653713999999,3918057.46599,13428,205203.14,1928224.67154,0 +1653714000000,9.394,9.543,9.349,9.481,529484.84,1653717599999,5005964.79110,17058,266022.51,2515785.20685,0 +1653717600000,9.482,9.597,9.395,9.490,624481.69,1653721199999,5923678.28683,17292,333436.41,3164411.64610,0 +1653721200000,9.492,9.509,9.368,9.443,473289.40,1653724799999,4464629.80627,14342,236145.03,2227897.15867,0 +1653724800000,9.444,9.499,9.359,9.430,543228.16,1653728399999,5125909.71566,15460,277317.16,2616481.95567,0 +1653728400000,9.430,9.477,9.365,9.413,494037.28,1653731999999,4650633.99684,14581,261420.97,2460367.21701,0 +1653732000000,9.414,9.509,9.355,9.383,620247.49,1653735599999,5843372.64300,17223,291959.55,2751979.01254,0 +1653735600000,9.387,9.517,9.350,9.478,761999.15,1653739199999,7202437.57914,17734,386003.23,3649118.99986,0 +1653739200000,9.476,9.536,9.389,9.490,817141.17,1653742799999,7734296.69449,20820,421475.09,3990676.32445,0 +1653742800000,9.488,9.612,9.468,9.517,861656.65,1653746399999,8221861.85760,20368,404537.55,3861196.49346,0 +1653746400000,9.517,9.561,9.419,9.437,528509.49,1653749999999,5012628.18157,14452,273248.47,2593205.88536,0 +1653750000000,9.437,9.685,9.421,9.583,1568229.66,1653753599999,14935312.90612,25183,775648.77,7385573.26597,0 +1653753600000,9.582,9.635,9.528,9.578,349021.75,1653757199999,3342554.27434,10283,169377.09,1622517.84374,0 +1653757200000,9.577,9.577,9.344,9.372,882424.31,1653760799999,8319278.44465,17021,387446.22,3650538.32610,0 +1653760800000,9.372,9.492,9.363,9.475,429892.46,1653764399999,4052156.97547,10172,231625.40,2183257.27411,0 +1653764400000,9.475,9.497,9.359,9.466,392045.42,1653767999999,3698731.40898,10154,179272.74,1692068.74130,0 +1653768000000,9.467,9.499,9.417,9.494,337377.83,1653771599999,3191664.45259,9508,160112.47,1515058.89896,0 +1653771600000,9.493,9.524,9.421,9.437,298568.77,1653775199999,2825986.37092,8915,157445.10,1490406.65604,0 +1653775200000,9.440,9.440,9.323,9.352,423349.27,1653778799999,3964745.51076,10567,190014.71,1778385.82246,0 +1653778800000,9.353,9.539,9.346,9.401,693431.10,1653782399999,6555152.88772,16450,343882.75,3250768.01858,0 +1653782400000,9.400,9.477,9.360,9.434,581831.99,1653785999999,5481972.85623,13857,305431.21,2877887.29810,0 +1653786000000,9.433,9.439,9.234,9.279,788333.71,1653789599999,7341403.88690,20264,386216.37,3597187.87392,0 +1653789600000,9.276,9.276,9.137,9.170,854725.66,1653793199999,7853745.47266,20486,410361.53,3771292.59231,0 +1653793200000,9.172,9.288,9.144,9.253,446593.98,1653796799999,4113346.36765,12028,228948.69,2108832.69864,0 +1653796800000,9.253,9.286,9.183,9.247,333763.08,1653800399999,3082374.92628,8793,160753.92,1484540.25631,0 +1653800400000,9.245,9.289,9.205,9.285,289310.51,1653803999999,2676682.04720,8787,144678.15,1338730.17918,0 +1653804000000,9.285,9.344,9.252,9.308,387713.93,1653807599999,3604032.71938,9970,199651.04,1856409.32814,0 +1653807600000,9.306,9.334,9.269,9.314,708544.88,1653811199999,6588063.83313,9966,366103.50,3404667.42853,0 +1653811200000,9.313,9.424,9.285,9.331,1017923.11,1653814799999,9504931.30602,16341,516508.28,4824250.34542,0 +1653814800000,9.332,9.374,9.257,9.288,471191.38,1653818399999,4385405.38574,12251,224378.35,2088461.52416,0 +1653818400000,9.289,9.416,9.278,9.414,571708.51,1653821999999,5359181.88885,15011,283009.37,2652962.49675,0 +1653822000000,9.415,9.493,9.412,9.467,534641.78,1653825599999,5051542.99043,14555,255428.80,2413931.95811,0 +1653825600000,9.468,9.600,9.462,9.568,969430.10,1653829199999,9239651.63252,21515,487691.25,4649492.86971,0 +1653829200000,9.569,9.668,9.564,9.617,817795.92,1653832799999,7866023.12071,19900,417039.47,4012187.54169,0 +1653832800000,9.617,9.647,9.579,9.587,615363.24,1653836399999,5915136.98896,14792,281246.63,2704112.40363,0 +1653836400000,9.591,9.594,9.472,9.507,681360.44,1653839999999,6483012.98248,16759,299958.56,2854208.99335,0 +1653840000000,9.507,9.607,9.495,9.548,490244.50,1653843599999,4686079.31587,13132,245864.62,2350227.07939,0 +1653843600000,9.548,9.582,9.487,9.520,367665.06,1653847199999,3504560.59606,10717,170728.96,1627477.89332,0 +1653847200000,9.519,9.547,9.401,9.458,526266.64,1653850799999,4990048.97100,13211,235490.24,2232858.31048,0 +1653850800000,9.457,9.489,9.407,9.464,442620.67,1653854399999,4181906.92840,11759,217799.05,2057990.50549,0 +1653854400000,9.466,9.520,9.453,9.485,442854.29,1653857999999,4199966.14668,11444,238385.20,2260687.67143,0 +1653858000000,9.484,9.556,9.452,9.537,250378.19,1653861599999,2380615.28329,7986,127264.78,1210078.66735,0 +1653861600000,9.537,9.598,9.460,9.559,757897.88,1653865199999,7222511.81471,20301,385324.14,3673059.13235,0 +1653865200000,9.556,9.648,9.544,9.584,476250.77,1653868799999,4571450.63607,12438,223603.42,2146504.71313,0 +1653868800000,9.583,9.620,9.487,9.504,517722.90,1653872399999,4944145.35752,14367,250081.95,2388383.92132,0 +1653872400000,9.503,9.929,9.496,9.900,1124571.20,1653875999999,10973336.51106,28473,601101.55,5864847.22709,0 +1653876000000,9.903,10.066,9.787,9.948,1557874.68,1653879599999,15531542.07700,38267,740423.46,7385525.18928,0 +1653879600000,9.947,10.033,9.913,9.932,860050.07,1653883199999,8569072.22884,21199,440377.81,4389262.31483,0 +1653883200000,9.931,9.974,9.901,9.926,537850.81,1653886799999,5343451.83698,14747,263155.40,2614699.40541,0 +1653886800000,9.926,10.066,9.918,10.049,618676.26,1653890399999,6172614.53630,16362,341729.71,3409960.74301,0 +1653890400000,10.051,10.242,10.019,10.179,1437130.18,1653893999999,14604032.37771,30717,749166.07,7613431.23835,0 +1653894000000,10.180,10.405,10.117,10.385,1059181.16,1653897599999,10859934.25562,22958,552715.32,5670045.80800,0 +1653897600000,10.386,10.409,10.253,10.286,726500.55,1653901199999,7497279.14260,18152,317764.79,3278694.84486,0 +1653901200000,10.285,10.298,10.152,10.187,757817.46,1653904799999,7734538.61887,18741,366712.77,3743464.36700,0 +1653904800000,10.187,10.228,10.130,10.148,593417.40,1653908399999,6032708.35738,15528,283390.34,2881413.45504,0 +1653908400000,10.149,10.194,10.087,10.163,508932.56,1653911999999,5162531.46940,13621,238084.56,2415952.48572,0 +1653912000000,10.163,10.298,10.018,10.163,951702.34,1653915599999,9660141.17750,27562,482383.52,4901377.22876,0 +1653915600000,10.164,10.215,10.043,10.192,744449.89,1653919199999,7536942.32330,19062,349255.66,3537437.87825,0 +1653919200000,10.197,10.341,10.155,10.178,868678.70,1653922799999,8906837.45363,22875,454301.83,4658402.25061,0 +1653922800000,10.177,10.284,10.160,10.185,513841.40,1653926399999,5251763.85662,15494,255349.89,2610086.68968,0 +1653926400000,10.186,10.314,10.132,10.229,611777.08,1653929999999,6252525.63020,20142,298723.18,3053011.62950,0 +1653930000000,10.228,10.338,10.194,10.256,488460.11,1653933599999,5022144.70028,15021,245477.41,2523887.85574,0 +1653933600000,10.256,10.288,10.165,10.224,332609.68,1653937199999,3401567.37093,10116,156144.75,1597141.49098,0 +1653937200000,10.224,10.310,10.150,10.221,390803.39,1653940799999,4004161.64575,12175,179688.24,1841861.56481,0 +1653940800000,10.221,10.451,10.195,10.437,993426.57,1653944399999,10276999.01946,27698,531694.54,5501487.14657,0 +1653944400000,10.439,10.616,10.348,10.461,1079524.63,1653947999999,11305373.39652,28424,556480.39,5828991.04793,0 +1653948000000,10.457,10.566,10.428,10.520,898223.14,1653951599999,9433356.32352,23228,428309.20,4498763.84216,0 +1653951600000,10.524,10.589,10.481,10.493,787720.39,1653955199999,8293123.13616,21680,381319.56,4015378.31529,0 +1653955200000,10.495,10.622,10.409,10.450,912866.21,1653958799999,9595986.55081,24032,444957.57,4678343.87189,0 +1653958800000,10.448,10.458,10.280,10.433,565519.10,1653962399999,5874499.35119,16308,258063.26,2682754.46612,0 +1653962400000,10.432,10.809,10.395,10.698,1059340.08,1653965999999,11289744.43916,26975,542376.40,5780755.21413,0 +1653966000000,10.696,10.833,10.626,10.636,764712.35,1653969599999,8194255.09109,20707,349825.62,3749159.46675,0 +1653969600000,10.636,10.680,10.517,10.591,675959.99,1653973199999,7160804.86857,17110,353984.31,3750015.28273,0 +1653973200000,10.593,10.633,10.450,10.509,763940.53,1653976799999,8058072.92278,20321,361077.76,3810514.67201,0 +1653976800000,10.507,10.557,10.352,10.426,997351.96,1653980399999,10419140.86374,26455,492107.32,5141703.29255,0 +1653980400000,10.424,10.470,10.334,10.465,580043.17,1653983999999,6040206.71454,16568,281832.27,2935705.08082,0 +1653984000000,10.465,10.544,10.423,10.457,594275.55,1653987599999,6224122.26772,15113,282688.84,2961229.00397,0 +1653987600000,10.458,10.478,10.287,10.319,726631.82,1653991199999,7535357.76117,18244,321930.12,3339751.99720,0 +1653991200000,10.320,10.433,10.279,10.419,617806.13,1653994799999,6407546.46913,15165,310956.80,3225952.33723,0 +1653994800000,10.419,10.710,10.403,10.652,1149602.25,1653998399999,12175801.59355,26648,625189.09,6617017.95090,0 +1653998400000,10.652,10.680,10.403,10.496,806096.14,1654001999999,8494238.13422,20424,391385.60,4122172.40993,0 +1654002000000,10.496,10.631,10.154,10.254,1839911.89,1654005599999,19032574.76748,42913,906766.79,9381523.71228,0 +1654005600000,10.253,10.339,10.081,10.313,1629092.57,1654009199999,16657052.83454,38780,811772.74,8301801.69804,0 +1654009200000,10.314,10.551,10.206,10.495,983209.53,1654012799999,10195855.41230,25219,483789.07,5015134.96406,0 +1654012800000,10.497,10.554,10.315,10.407,1088580.95,1654016399999,11359747.18263,28985,524897.15,5479036.28082,0 +1654016400000,10.405,10.459,10.258,10.368,773503.77,1654019999999,8005074.55318,19840,351635.71,3638985.16924,0 +1654020000000,10.367,10.399,10.113,10.137,758648.50,1654023599999,7768697.95090,23139,350980.82,3592720.82695,0 +1654023600000,10.138,10.184,10.042,10.134,862736.67,1654027199999,8724740.98157,23552,418590.87,4233784.90126,0 +1654027200000,10.133,10.238,10.126,10.236,522030.52,1654030799999,5309298.01547,15298,258768.09,2632661.12780,0 +1654030800000,10.234,10.242,10.152,10.191,235136.39,1654034399999,2396851.48442,8860,114338.70,1166014.56414,0 +1654034400000,10.191,10.327,10.157,10.315,517758.61,1654037999999,5297657.53234,15732,284311.13,2909174.48710,0 +1654038000000,10.316,10.405,10.253,10.323,449476.90,1654041599999,4644578.53327,14499,200077.64,2067548.88013,0 +1654041600000,10.322,10.460,10.135,10.427,805727.86,1654045199999,8298920.79407,24884,412387.68,4247732.28943,0 +1654045200000,10.428,10.430,10.256,10.356,531914.93,1654048799999,5495554.29853,16126,243364.54,2514725.40786,0 +1654048800000,10.356,10.372,10.171,10.270,414770.55,1654052399999,4254611.98010,15575,193973.72,1989846.37644,0 +1654052400000,10.272,10.279,10.068,10.114,604251.16,1654055999999,6128707.11433,18784,274380.55,2782154.90566,0 +1654056000000,10.113,10.165,9.983,10.165,810130.52,1654059599999,8154405.46583,21784,374583.66,3774232.92571,0 +1654059600000,10.163,10.189,10.053,10.088,420835.02,1654063199999,4256205.11430,14296,196557.39,1988538.26056,0 +1654063200000,10.088,10.234,10.066,10.196,485695.44,1654066799999,4943013.14347,14784,219536.78,2234693.27628,0 +1654066800000,10.196,10.265,10.108,10.151,515563.22,1654070399999,5248169.79620,17524,239659.32,2439892.99554,0 +1654070400000,10.152,10.277,10.124,10.260,458744.86,1654073999999,4681523.63736,15114,224167.30,2288273.28686,0 +1654074000000,10.259,10.459,10.259,10.458,647703.68,1654077599999,6710906.38972,19078,361771.29,3749958.88482,0 +1654077600000,10.458,10.494,10.322,10.344,644124.96,1654081199999,6686956.11653,21017,294082.21,3052836.02171,0 +1654081200000,10.344,10.437,10.187,10.288,923844.32,1654084799999,9521458.42006,25451,432919.54,4463106.93656,0 +1654084800000,10.290,10.467,10.192,10.376,852164.14,1654088399999,8810504.46839,27012,421742.06,4360486.38086,0 +1654088400000,10.376,10.494,10.325,10.431,941677.57,1654091999999,9804806.06858,26726,446995.01,4655388.40800,0 +1654092000000,10.431,10.459,9.921,10.081,3543768.91,1654095599999,35770105.94243,53054,1695791.97,17111856.81044,0 +1654095600000,10.079,10.089,9.924,9.939,1505179.56,1654099199999,15030570.02239,38733,684315.34,6834355.08696,0 +1654099200000,9.938,9.942,9.704,9.758,1740945.48,1654102799999,17081965.38627,43573,853590.07,8374800.02573,0 +1654102800000,9.758,9.772,9.562,9.689,1278737.43,1654106399999,12359810.07602,31774,593353.06,5736677.00464,0 +1654106400000,9.688,9.725,9.569,9.594,850611.96,1654109999999,8216557.96491,26329,405208.89,3915055.12966,0 +1654110000000,9.594,9.602,9.463,9.555,932950.81,1654113599999,8893878.47411,27482,430238.97,4102762.24103,0 +1654113600000,9.554,9.568,9.100,9.269,2072056.95,1654117199999,19293789.28537,50536,908281.93,8450657.18863,0 +1654117200000,9.270,9.329,9.231,9.245,408373.22,1654120799999,3790985.66718,13239,224885.67,2088001.56175,0 +1654120800000,9.245,9.319,9.207,9.314,573986.11,1654124399999,5317669.06834,17827,278834.57,2584296.09020,0 +1654124400000,9.314,9.425,9.282,9.339,886480.42,1654127999999,8307060.28121,22835,480616.84,4504905.91386,0 +1654128000000,9.339,9.351,9.192,9.283,931423.31,1654131599999,8648003.36026,27929,433815.56,4029248.02932,0 +1654131600000,9.284,9.405,9.255,9.342,621117.43,1654135199999,5813060.49807,19043,312031.06,2920545.16048,0 +1654135200000,9.341,9.390,9.291,9.326,474634.26,1654138799999,4430013.79166,15868,233456.45,2179239.53732,0 +1654138800000,9.327,9.370,9.220,9.257,556256.13,1654142399999,5172326.33296,16952,281133.21,2614184.90745,0 +1654142400000,9.256,9.326,9.204,9.286,431115.76,1654145999999,3995048.65305,15683,217529.55,2016239.63212,0 +1654146000000,9.289,9.331,9.173,9.304,649061.43,1654149599999,6005515.95780,18725,303761.73,2811181.86219,0 +1654149600000,9.304,9.350,9.268,9.339,289225.40,1654153199999,2693060.66957,10279,142762.16,1329768.83566,0 +1654153200000,9.338,9.441,9.320,9.380,612109.75,1654156799999,5739195.65762,17061,306981.71,2879034.59116,0 +1654156800000,9.378,9.424,9.317,9.387,591658.46,1654160399999,5547766.61237,18365,310890.41,2915334.30638,0 +1654160400000,9.389,9.438,9.333,9.372,508897.35,1654163999999,4773575.22403,15614,236275.61,2217064.89285,0 +1654164000000,9.371,9.518,9.308,9.475,783750.01,1654167599999,7377734.46155,22818,387916.32,3653648.32014,0 +1654167600000,9.475,9.550,9.420,9.537,592075.84,1654171199999,5617495.95577,19456,289950.28,2751038.66304,0 +1654171200000,9.537,9.547,9.401,9.414,606371.19,1654174799999,5740480.54318,17443,281852.47,2667992.53176,0 +1654174800000,9.414,9.534,9.231,9.330,1777951.34,1654178399999,16629881.64034,44562,832997.83,7790366.51116,0 +1654178400000,9.330,9.410,9.254,9.353,981646.13,1654181999999,9153023.95972,28445,481575.54,4490740.63223,0 +1654182000000,9.357,9.493,9.348,9.413,689071.27,1654185599999,6498075.34907,21987,330641.36,3118441.37752,0 +1654185600000,9.414,9.496,9.357,9.466,738482.11,1654189199999,6962916.33008,19847,362483.14,3417894.18790,0 +1654189200000,9.465,9.510,9.392,9.432,566003.79,1654192799999,5344867.59209,17414,263374.08,2487377.98426,0 +1654192800000,9.430,9.610,9.419,9.502,900730.41,1654196399999,8588680.85687,25635,466403.96,4446967.87024,0 +1654196400000,9.502,9.560,9.449,9.555,470095.30,1654199999999,4464823.63659,15963,245743.45,2334244.42960,0 +1654200000000,9.557,9.588,9.500,9.509,469066.27,1654203599999,4475730.59740,14361,200266.60,1911415.09628,0 +1654203600000,9.510,9.586,9.495,9.577,167157.75,1654207199999,1595808.64925,6891,103004.77,983688.90467,0 +1654207200000,9.577,9.684,9.553,9.610,801611.89,1654210799999,7717822.63036,21100,432145.85,4161349.91294,0 +1654210800000,9.609,9.695,9.604,9.617,378431.48,1654214399999,3649339.26588,12773,180799.00,1743778.15332,0 +1654214400000,9.617,9.645,9.532,9.551,494570.13,1654217999999,4739475.24885,15315,242019.71,2319967.36309,0 +1654218000000,9.551,9.684,9.540,9.670,427172.28,1654221599999,4108447.95948,13686,224742.75,2161532.46828,0 +1654221600000,9.672,9.676,9.605,9.626,287307.33,1654225199999,2770569.62035,10467,141105.95,1360716.73110,0 +1654225200000,9.627,9.644,9.581,9.599,387238.18,1654228799999,3720964.41143,11261,193077.18,1855310.33552,0 +1654228800000,9.600,9.632,9.430,9.445,454561.04,1654232399999,4329572.23374,13787,178676.59,1702787.51182,0 +1654232400000,9.445,9.557,9.435,9.526,362291.09,1654235999999,3440639.31902,11717,217810.41,2068640.19008,0 +1654236000000,9.526,9.551,9.433,9.435,260192.78,1654239599999,2471809.40182,10488,122874.67,1167294.74189,0 +1654239600000,9.436,9.472,9.377,9.411,448203.93,1654243199999,4222530.03916,14949,217832.11,2052690.99859,0 +1654243200000,9.411,9.452,9.337,9.385,424485.07,1654246799999,3992542.03475,13544,210032.11,1975973.65612,0 +1654246800000,9.386,9.429,9.233,9.290,792660.19,1654250399999,7371270.39555,23422,365152.35,3396555.30917,0 +1654250400000,9.290,9.295,9.040,9.070,1222937.45,1654253999999,11193056.90712,34628,567250.29,5193218.60291,0 +1654254000000,9.071,9.171,8.982,9.105,1131620.75,1654257599999,10268205.76687,30021,583450.31,5298385.33818,0 +1654257600000,9.105,9.230,9.030,9.047,1135561.57,1654261199999,10366536.57800,33247,555268.40,5071036.32669,0 +1654261200000,9.049,9.157,9.032,9.149,1090139.47,1654264799999,9928429.24488,31049,545121.15,4965347.21371,0 +1654264800000,9.150,9.158,8.925,9.045,1152474.62,1654268399999,10415088.30776,30354,558212.19,5047422.55633,0 +1654268400000,9.046,9.087,8.961,9.014,742065.42,1654271999999,6697397.59789,19888,375133.08,3387618.10468,0 +1654272000000,9.014,9.120,8.990,9.113,555097.62,1654275599999,5022904.25475,16532,320736.92,2903378.64036,0 +1654275600000,9.114,9.169,9.036,9.115,638551.30,1654279199999,5813706.33541,18068,347360.15,3163831.70580,0 +1654279200000,9.116,9.179,9.086,9.163,418984.31,1654282799999,3824986.69619,13731,213488.71,1949221.24252,0 +1654282800000,9.163,9.189,9.113,9.148,387682.99,1654286399999,3548740.67822,12350,186217.21,1704787.83111,0 +1654286400000,9.148,9.258,9.128,9.247,346222.46,1654289999999,3188258.06828,11519,182023.16,1676257.68944,0 +1654290000000,9.247,9.331,9.246,9.296,311328.12,1654293599999,2891987.18866,10233,160865.47,1494368.20629,0 +1654293600000,9.298,9.339,9.123,9.197,484836.95,1654297199999,4477602.36389,14243,221380.83,2044722.33160,0 +1654297200000,9.198,9.209,9.108,9.178,304941.03,1654300799999,2791099.18791,10733,158085.57,1447183.46387,0 +1654300800000,9.177,9.202,9.115,9.125,328085.34,1654304399999,3007164.60943,10244,133038.94,1219448.24216,0 +1654304400000,9.126,9.150,8.975,8.998,650727.58,1654307999999,5887825.44807,17755,264379.98,2392273.09572,0 +1654308000000,8.999,9.039,8.886,8.990,652050.79,1654311599999,5834681.57786,19005,322006.84,2883033.34243,0 +1654311600000,8.989,9.067,8.967,9.017,381484.00,1654315199999,3444065.33821,11499,186056.29,1679581.31228,0 +1654315200000,9.018,9.194,9.004,9.167,530607.67,1654318799999,4845627.71627,15032,262203.83,2394217.06000,0 +1654318800000,9.167,9.183,9.117,9.152,295152.67,1654322399999,2699513.87427,8569,139000.26,1271348.70643,0 +1654322400000,9.153,9.201,9.150,9.185,320170.61,1654325999999,2939576.17712,8366,159714.02,1466702.23538,0 +1654326000000,9.185,9.190,9.115,9.158,233703.48,1654329599999,2135639.93956,7516,106686.80,974864.03419,0 +1654329600000,9.156,9.237,9.122,9.196,328334.45,1654333199999,3015890.93480,10270,154363.28,1418334.55924,0 +1654333200000,9.198,9.210,9.140,9.181,263696.43,1654336799999,2418720.08880,7859,112609.95,1033155.84990,0 +1654336800000,9.180,9.230,9.170,9.198,299914.29,1654340399999,2759245.87536,8327,158638.42,1459783.50256,0 +1654340400000,9.199,9.223,9.120,9.147,283326.07,1654343999999,2599026.84145,8563,124005.64,1137649.53746,0 +1654344000000,9.146,9.147,8.975,8.983,582022.98,1654347599999,5264125.19141,14428,240350.72,2174496.43472,0 +1654347600000,8.983,9.125,8.970,9.102,517434.57,1654351199999,4692005.70312,12362,290042.66,2629974.97579,0 +1654351200000,9.102,9.280,9.014,9.180,991626.60,1654354799999,9086351.85431,20127,501782.46,4597456.74411,0 +1654354800000,9.178,9.204,9.122,9.145,425654.12,1654358399999,3897829.27170,10961,210871.28,1931501.54570,0 +1654358400000,9.147,9.156,9.090,9.097,408755.79,1654361999999,3729455.11391,10818,190045.87,1734615.73584,0 +1654362000000,9.100,9.186,9.037,9.166,550169.14,1654365599999,5009543.69839,11593,294477.50,2683803.80885,0 +1654365600000,9.165,9.210,9.133,9.133,331981.21,1654369199999,3043854.39755,8871,166977.45,1530992.28868,0 +1654369200000,9.134,9.148,9.050,9.079,358123.33,1654372799999,3256385.56982,9102,158560.16,1441779.67279,0 +1654372800000,9.078,9.183,9.066,9.173,534203.43,1654376399999,4872352.03963,11153,298185.41,2721141.40131,0 +1654376400000,9.173,9.227,9.126,9.212,308142.85,1654379999999,2828728.66297,9119,162001.56,1487515.75274,0 +1654380000000,9.211,9.275,9.144,9.156,409935.51,1654383599999,3777675.65208,12468,190081.23,1751268.88430,0 +1654383600000,9.156,9.249,9.141,9.239,322854.29,1654387199999,2966104.99806,9565,159368.95,1464495.34973,0 +1654387200000,9.239,9.260,9.103,9.108,457078.73,1654390799999,4199029.68065,12484,214517.58,1970068.96675,0 +1654390800000,9.108,9.125,9.035,9.052,366332.83,1654394399999,3325414.62809,11143,178581.94,1621321.76891,0 +1654394400000,9.051,9.122,9.038,9.103,247739.32,1654397999999,2253816.07466,8424,126439.13,1150326.19883,0 +1654398000000,9.103,9.124,9.070,9.095,178453.47,1654401599999,1622346.39218,6932,85641.41,778679.58316,0 +1654401600000,9.094,9.120,9.020,9.081,283699.78,1654405199999,2573270.44005,8877,124981.35,1133774.15945,0 +1654405200000,9.082,9.179,9.078,9.153,280119.46,1654408799999,2558107.30024,9282,133681.33,1220924.98242,0 +1654408800000,9.155,9.165,9.104,9.136,367615.56,1654412399999,3357431.32436,8553,178926.20,1634200.45799,0 +1654412400000,9.136,9.183,9.101,9.110,302612.70,1654415999999,2767688.35010,9128,141624.59,1295522.80467,0 +1654416000000,9.109,9.184,9.098,9.129,350487.59,1654419599999,3204852.79833,9801,183077.69,1674056.49514,0 +1654419600000,9.127,9.153,9.044,9.147,457568.29,1654423199999,4163248.01912,13217,214637.48,1953331.18147,0 +1654423200000,9.148,9.209,9.109,9.170,476685.32,1654426799999,4370258.22832,12859,252784.47,2317622.96689,0 +1654426800000,9.170,9.207,9.116,9.177,392462.02,1654430399999,3596843.81854,11337,206880.04,1896650.70907,0 +1654430400000,9.178,9.205,9.132,9.156,300816.76,1654433999999,2757191.15911,9471,158683.20,1454062.75474,0 +1654434000000,9.157,9.185,9.092,9.109,324055.47,1654437599999,2962677.00552,10322,153448.49,1403088.69396,0 +1654437600000,9.108,9.179,9.089,9.162,339698.94,1654441199999,3105188.35129,10258,187088.59,1710021.34277,0 +1654441200000,9.165,9.289,9.143,9.281,515407.29,1654444799999,4748334.35914,13913,269713.13,2485270.44003,0 +1654444800000,9.280,9.382,9.186,9.215,864793.85,1654448399999,8026746.30245,22492,442033.34,4104642.90001,0 +1654448400000,9.214,9.326,9.181,9.307,418733.69,1654451999999,3880391.48462,13685,210100.98,1947295.36320,0 +1654452000000,9.308,9.336,9.259,9.264,278961.23,1654455599999,2594329.36581,9870,118335.56,1100844.77346,0 +1654455600000,9.267,9.331,9.254,9.294,190022.36,1654459199999,1763959.27177,7056,92924.97,862670.74251,0 +1654459200000,9.295,9.349,9.269,9.283,263162.07,1654462799999,2450883.30108,8391,118915.01,1107470.60394,0 +1654462800000,9.282,9.309,9.244,9.299,265062.13,1654466399999,2457214.17998,7313,138199.05,1281480.67240,0 +1654466400000,9.300,9.370,9.232,9.303,525336.84,1654469999999,4888582.41227,14167,263729.92,2453656.83776,0 +1654470000000,9.303,9.330,9.143,9.169,644195.74,1654473599999,5940799.73157,16098,304149.37,2804051.10047,0 +1654473600000,9.169,9.356,9.141,9.326,666913.85,1654477199999,6168041.01496,18035,313160.48,2895433.75960,0 +1654477200000,9.327,9.525,9.321,9.489,1070523.39,1654480799999,10084955.79302,25054,561862.98,5295683.95289,0 +1654480800000,9.490,9.517,9.436,9.449,726556.86,1654484399999,6886057.77456,17398,339605.87,3219276.06716,0 +1654484400000,9.449,9.571,9.449,9.519,618366.70,1654487999999,5887221.05616,15420,313945.28,2988864.43364,0 +1654488000000,9.520,9.567,9.511,9.533,409938.42,1654491599999,3910755.27897,11267,204591.93,1952213.58026,0 +1654491600000,9.532,9.557,9.465,9.483,324092.11,1654495199999,3080624.22032,10067,140466.02,1335542.60073,0 +1654495200000,9.483,9.643,9.468,9.620,625291.35,1654498799999,5975170.72442,15810,335005.73,3202806.91089,0 +1654498800000,9.621,9.671,9.575,9.620,607884.20,1654502399999,5853057.48757,15664,293583.16,2827391.94662,0 +1654502400000,9.620,9.727,9.611,9.720,679508.96,1654505999999,6568848.54745,16762,339974.58,3286924.03501,0 +1654506000000,9.721,9.749,9.656,9.738,475681.17,1654509599999,4617845.24609,13803,212766.72,2066136.47088,0 +1654509600000,9.739,9.749,9.663,9.695,556280.71,1654513199999,5394849.35028,12727,316582.44,3069517.20657,0 +1654513200000,9.693,9.715,9.540,9.567,683425.10,1654516799999,6575680.30354,17876,282158.39,2715171.40493,0 +1654516800000,9.568,9.629,9.517,9.568,574779.84,1654520399999,5497791.38024,15135,304645.49,2914766.47100,0 +1654520400000,9.567,9.594,9.433,9.485,1143367.47,1654523999999,10871912.49167,23547,512034.25,4868392.36171,0 +1654524000000,9.486,9.588,9.438,9.459,891164.75,1654527599999,8487616.63688,19216,411143.63,3916258.64428,0 +1654527600000,9.460,9.473,9.332,9.458,1060704.16,1654531199999,9980860.46671,23515,521790.46,4911442.94598,0 +1654531200000,9.458,9.468,9.267,9.346,1179313.00,1654534799999,11022068.90112,22034,576791.20,5389762.09502,0 +1654534800000,9.348,9.369,9.269,9.345,726745.28,1654538399999,6772233.95095,15607,371078.91,3458102.75999,0 +1654538400000,9.345,9.376,9.274,9.336,539955.54,1654541999999,5036233.82792,13777,254463.64,2373544.67932,0 +1654542000000,9.336,9.385,9.287,9.375,479678.92,1654545599999,4477263.38468,11849,254187.87,2372855.03479,0 +1654545600000,9.375,9.392,9.275,9.361,526180.38,1654549199999,4912207.46944,13222,257324.90,2402647.91028,0 +1654549200000,9.360,9.455,9.358,9.452,278628.35,1654552799999,2621862.50031,9187,131813.21,1240443.41414,0 +1654552800000,9.452,9.475,9.366,9.402,341927.00,1654556399999,3221837.31422,9986,154586.17,1456459.87540,0 +1654556400000,9.403,9.479,9.389,9.457,392781.73,1654559999999,3708509.69694,10984,196032.22,1850960.87679,0 +1654560000000,9.457,9.473,8.900,8.973,2538240.13,1654563599999,23137341.71492,52714,1133373.49,10335201.13377,0 +1654563600000,8.971,9.031,8.700,8.850,1819198.06,1654567199999,16173751.62197,37824,842704.73,7499986.39327,0 +1654567200000,8.850,8.905,8.777,8.867,972285.37,1654570799999,8589748.12603,23884,486699.95,4301136.66360,0 +1654570800000,8.868,9.022,8.846,8.964,648460.06,1654574399999,5805308.97095,16094,351604.16,3146835.60492,0 +1654574400000,8.964,9.009,8.918,8.978,491133.33,1654577999999,4404308.07444,11745,216384.07,1940617.30226,0 +1654578000000,8.979,8.979,8.874,8.895,576031.79,1654581599999,5137126.95068,12698,242136.26,2158987.83688,0 +1654581600000,8.894,8.917,8.852,8.898,522799.04,1654585199999,4644065.50924,11508,272857.81,2423968.62137,0 +1654585200000,8.895,8.928,8.878,8.908,459412.93,1654588799999,4090636.89705,10781,237009.64,2110593.93964,0 +1654588800000,8.908,8.946,8.873,8.902,433758.33,1654592399999,3865426.92814,10884,210573.28,1876941.83180,0 +1654592400000,8.900,8.901,8.795,8.811,533641.19,1654595999999,4717635.15414,12841,235975.81,2086725.89668,0 +1654596000000,8.812,8.838,8.765,8.791,490180.77,1654599599999,4317764.62382,12241,221695.14,1953586.53414,0 +1654599600000,8.790,8.806,8.568,8.656,1479960.63,1654603199999,12789769.22928,31435,650846.40,5622372.36845,0 +1654603200000,8.656,8.673,8.592,8.605,576063.10,1654606799999,4970829.45922,15270,273701.72,2362173.25156,0 +1654606800000,8.607,8.753,8.556,8.705,1050744.93,1654610399999,9106869.14532,22409,534485.63,4634196.70290,0 +1654610400000,8.706,8.893,8.692,8.839,1213279.72,1654613999999,10687429.44940,25665,618901.03,5450507.78141,0 +1654614000000,8.840,8.866,8.705,8.744,863575.07,1654617599999,7582372.67395,19932,406339.78,3568089.38284,0 +1654617600000,8.744,8.746,8.580,8.737,1175626.01,1654621199999,10196760.67325,23512,523152.14,4538942.96376,0 +1654621200000,8.737,8.818,8.712,8.807,890151.48,1654624799999,7803148.62232,16174,509856.27,4470171.21688,0 +1654624800000,8.807,8.936,8.793,8.907,988769.81,1654628399999,8778688.70524,21747,493495.94,4382923.52478,0 +1654628400000,8.908,9.154,8.897,9.042,1509422.35,1654631999999,13611646.56508,30922,762142.94,6873581.05972,0 +1654632000000,9.041,9.186,9.035,9.057,1156087.77,1654635599999,10525401.96637,28917,587612.49,5350809.87632,0 +1654635600000,9.056,9.231,9.019,9.219,868976.59,1654639199999,7922287.40499,22893,506801.21,4623077.01796,0 +1654639200000,9.218,9.365,9.024,9.194,1907637.50,1654642799999,17554890.12037,46131,931381.20,8575006.14719,0 +1654642800000,9.192,9.364,9.075,9.180,1400514.37,1654646399999,12925412.10923,35314,745087.63,6880306.52431,0 +1654646400000,9.181,9.301,9.153,9.234,606636.76,1654649999999,5597752.48600,19366,315370.34,2911026.15397,0 +1654650000000,9.235,9.308,9.088,9.302,747589.93,1654653599999,6873175.37708,19535,375740.61,3456874.38358,0 +1654653600000,9.302,9.430,9.292,9.293,550258.66,1654657199999,5150481.54767,14385,259491.69,2428858.35651,0 +1654657200000,9.295,9.310,8.921,8.987,1619407.01,1654660799999,14718543.54427,36465,754403.65,6854297.06829,0 +1654660800000,8.987,9.053,8.872,8.910,825358.18,1654664399999,7399308.18586,18541,371206.11,3329632.12593,0 +1654664400000,8.910,9.050,8.900,9.023,587465.18,1654667999999,5271719.34108,13353,314354.82,2820724.41664,0 +1654668000000,9.023,9.065,8.667,8.794,1688705.29,1654671599999,14872984.85623,27142,785527.75,6915202.89426,0 +1654671600000,8.795,8.858,8.720,8.849,837258.37,1654675199999,7359661.35491,17061,418567.31,3680252.49576,0 +1654675200000,8.848,8.900,8.783,8.874,776715.31,1654678799999,6874794.99820,15665,394571.02,3493339.43039,0 +1654678800000,8.874,8.929,8.819,8.890,729730.04,1654682399999,6476619.38608,15182,319651.70,2837679.24273,0 +1654682400000,8.889,8.891,8.746,8.774,767356.81,1654685999999,6756996.97723,16183,340779.74,3000918.97239,0 +1654686000000,8.775,8.899,8.749,8.870,681989.46,1654689599999,6024252.12300,13477,380167.03,3359277.60793,0 +1654689600000,8.869,8.909,8.710,8.793,1129193.07,1654693199999,9944642.19589,24144,520156.59,4583134.18705,0 +1654693200000,8.793,9.069,8.764,8.979,1381023.82,1654696799999,12313660.35952,29283,796561.63,7102486.57103,0 +1654696800000,8.980,8.998,8.873,8.907,744476.97,1654700399999,6648643.42588,18494,312644.92,2793467.05372,0 +1654700400000,8.907,8.987,8.879,8.955,499051.43,1654703999999,4464415.34756,11995,270835.00,2423128.06380,0 +1654704000000,8.955,9.021,8.818,8.853,685121.12,1654707599999,6099936.18444,17662,308929.20,2751512.82227,0 +1654707600000,8.853,8.923,8.783,8.890,494307.38,1654711199999,4383282.50923,12593,236629.09,2100318.90751,0 +1654711200000,8.891,8.905,8.680,8.770,768414.75,1654714799999,6746960.56363,18966,346251.23,3042442.86740,0 +1654714800000,8.771,8.802,8.679,8.750,637564.48,1654718399999,5575379.74842,14305,276724.43,2420627.09365,0 +1654718400000,8.750,8.831,8.737,8.786,291013.14,1654721999999,2558816.28031,8778,141908.30,1247817.82199,0 +1654722000000,8.786,8.900,8.781,8.899,290405.09,1654725599999,2567138.01126,8463,168754.44,1492203.68777,0 +1654725600000,8.899,8.912,8.809,8.826,336797.49,1654729199999,2985236.36852,10969,161717.59,1433590.58775,0 +1654729200000,8.826,8.857,8.714,8.754,445496.72,1654732799999,3912494.38255,13596,210986.90,1853576.65251,0 +1654732800000,8.753,8.787,8.644,8.725,834096.25,1654736399999,7267696.40553,20656,349389.08,3045051.78926,0 +1654736400000,8.725,8.946,8.725,8.786,1042091.25,1654739999999,9215941.82926,19798,564353.96,4989760.79360,0 +1654740000000,8.787,8.916,8.770,8.894,519987.77,1654743599999,4597843.90151,12595,272951.58,2413384.25346,0 +1654743600000,8.894,8.942,8.875,8.901,336026.79,1654747199999,2991072.69745,10767,160281.88,1427183.76599,0 +1654747200000,8.901,8.914,8.836,8.865,344419.40,1654750799999,3053344.47079,9921,153449.25,1360589.65390,0 +1654750800000,8.866,8.939,8.841,8.891,344703.43,1654754399999,3066647.22095,9712,170094.56,1513479.31315,0 +1654754400000,8.891,8.924,8.859,8.892,335329.80,1654757999999,2980298.34005,8495,141150.64,1254955.66706,0 +1654758000000,8.892,8.988,8.863,8.984,547658.23,1654761599999,4883668.75439,13108,293594.41,2619424.97443,0 +1654761600000,8.984,9.042,8.927,9.012,606411.70,1654765199999,5445076.27723,15369,327690.97,2943976.36993,0 +1654765200000,9.013,9.197,8.994,9.089,776044.87,1654768799999,7057120.20281,20255,372758.22,3390240.13452,0 +1654768800000,9.091,9.127,9.012,9.029,490776.03,1654772399999,4455171.36801,14476,206099.04,1871614.68640,0 +1654772400000,9.029,9.030,8.863,8.871,606395.16,1654775999999,5427363.50527,14893,252961.23,2264737.41597,0 +1654776000000,8.871,8.938,8.689,8.774,1586240.71,1654779599999,13927373.50440,32707,728695.29,6397428.90338,0 +1654779600000,8.774,8.900,8.711,8.897,874030.68,1654783199999,7702512.25758,22475,446301.95,3935254.15029,0 +1654783200000,8.895,8.972,8.827,8.858,880553.98,1654786799999,7835474.14913,20554,427807.35,3808399.81469,0 +1654786800000,8.856,8.886,8.772,8.843,778711.78,1654790399999,6869102.36499,17970,345127.78,3046247.58337,0 +1654790400000,8.843,8.970,8.795,8.968,660255.39,1654793999999,5854608.96577,16756,332986.75,2952693.71893,0 +1654794000000,8.968,9.057,8.877,8.947,729515.51,1654797599999,6536994.55236,19923,387422.44,3472758.81865,0 +1654797600000,8.946,9.007,8.827,8.828,840560.15,1654801199999,7489351.02712,19036,375109.17,3345561.55037,0 +1654801200000,8.828,8.842,8.714,8.733,649366.97,1654804799999,5713523.40042,16004,320770.23,2823913.27944,0 +1654804800000,8.733,8.886,8.700,8.864,744097.02,1654808399999,6541438.68880,17601,418258.66,3677750.55356,0 +1654808400000,8.866,8.873,8.814,8.816,254870.94,1654811999999,2253776.40686,9338,98112.36,867875.01201,0 +1654812000000,8.816,8.827,8.711,8.775,551732.55,1654815599999,4836155.12469,13243,255051.17,2235051.58460,0 +1654815600000,8.774,8.813,8.683,8.775,615593.94,1654819199999,5385053.15539,14554,290507.70,2543385.89865,0 +1654819200000,8.776,8.830,8.556,8.704,1136963.41,1654822799999,9884785.16786,30265,524676.12,4564624.59061,0 +1654822800000,8.705,8.792,8.688,8.737,436323.35,1654826399999,3817215.10184,12342,215040.40,1881594.55818,0 +1654826400000,8.739,8.835,8.735,8.822,329374.28,1654829999999,2898725.98796,10140,165824.45,1459498.99637,0 +1654830000000,8.824,8.968,8.822,8.868,682215.93,1654833599999,6073749.14535,16851,326586.88,2906638.75848,0 +1654833600000,8.868,8.942,8.822,8.911,528905.68,1654837199999,4694648.25284,12443,258422.03,2293264.27716,0 +1654837200000,8.912,8.993,8.912,8.953,693663.20,1654840799999,6218319.10783,15143,333650.49,2991488.58181,0 +1654840800000,8.954,8.968,8.801,8.816,711373.77,1654844399999,6325904.28852,15863,296492.61,2638388.16021,0 +1654844400000,8.816,8.842,8.752,8.775,596043.50,1654847999999,5239183.17919,13287,301202.45,2648341.44528,0 +1654848000000,8.775,8.825,8.724,8.759,590421.14,1654851599999,5180854.85548,14378,288508.77,2531989.95545,0 +1654851600000,8.758,8.770,8.632,8.702,820516.46,1654855199999,7146566.63633,19888,394669.65,3438820.13151,0 +1654855200000,8.701,8.797,8.671,8.789,517587.21,1654858799999,4528534.21112,13445,253779.91,2220177.34582,0 +1654858800000,8.790,8.832,8.760,8.778,444684.29,1654862399999,3910409.83277,11791,220275.48,1937421.68823,0 +1654862400000,8.776,8.920,8.173,8.353,4133851.15,1654865999999,35284821.97732,82587,1781560.99,15223143.13942,0 +1654866000000,8.356,8.409,8.125,8.248,3188532.26,1654869599999,26344882.36916,61255,1606801.57,13285663.99458,0 +1654869600000,8.245,8.418,8.191,8.374,1452659.40,1654873199999,12100317.20664,29982,769725.93,6410839.87119,0 +1654873200000,8.373,8.399,8.287,8.352,790638.69,1654876799999,6592808.31055,19381,410355.33,3422378.51140,0 +1654876800000,8.351,8.375,8.037,8.200,1868818.49,1654880399999,15314050.43740,38754,859550.94,7043828.09133,0 +1654880400000,8.199,8.261,8.153,8.184,874112.81,1654883999999,7169096.50853,20242,432459.11,3548000.70505,0 +1654884000000,8.182,8.280,8.142,8.179,779812.38,1654887599999,6401119.63375,17358,385134.28,3162773.12159,0 +1654887600000,8.179,8.269,8.110,8.156,718348.87,1654891199999,5875447.40591,17200,353404.91,2891276.16738,0 +1654891200000,8.158,8.282,8.153,8.200,581627.12,1654894799999,4787035.02192,12928,300727.09,2475116.82952,0 +1654894800000,8.199,8.263,8.179,8.231,221892.91,1654898399999,1821197.89651,6471,109702.52,900504.72412,0 +1654898400000,8.231,8.281,8.163,8.184,298818.52,1654901999999,2455610.92197,8805,132783.74,1091267.19057,0 +1654902000000,8.185,8.222,7.990,8.097,817478.13,1654905599999,6619200.32183,20069,353237.67,2863255.12125,0 +1654905600000,8.098,8.248,8.064,8.238,417868.68,1654909199999,3413547.62857,12833,192007.26,1568599.55823,0 +1654909200000,8.238,8.263,8.189,8.225,317147.16,1654912799999,2608991.89747,9113,163974.46,1349170.59900,0 +1654912800000,8.222,8.257,8.175,8.250,235440.46,1654916399999,1933997.71431,8134,120400.80,989246.13017,0 +1654916400000,8.251,8.288,8.235,8.268,267227.04,1654919999999,2207445.86791,8190,135395.93,1118591.66185,0 +1654920000000,8.269,8.339,8.261,8.321,309642.26,1654923599999,2572570.06475,8907,167547.54,1392124.75522,0 +1654923600000,8.321,8.339,8.211,8.244,389938.84,1654927199999,3226318.18092,10417,175893.24,1455021.63261,0 +1654927200000,8.245,8.294,8.236,8.279,246953.13,1654930799999,2042405.79583,7966,116209.18,961149.45379,0 +1654930800000,8.280,8.340,8.251,8.320,351527.71,1654934399999,2917754.71544,8894,184106.89,1528287.38123,0 +1654934400000,8.319,8.334,8.039,8.047,945187.40,1654937999999,7715698.76194,20991,419886.53,3428801.30611,0 +1654938000000,8.051,8.174,7.952,8.103,1182710.28,1654941599999,9532246.14513,26020,549608.62,4431544.18189,0 +1654941600000,8.104,8.142,7.970,8.004,479248.00,1654945199999,3855505.45919,13507,237743.79,1912880.07953,0 +1654945200000,8.004,8.004,7.690,7.800,2171870.82,1654948799999,17010515.63770,42852,945365.95,7404705.51721,0 +1654948800000,7.800,7.864,7.657,7.671,1091488.79,1654952399999,8496567.63385,26893,528227.24,4113813.79916,0 +1654952400000,7.671,7.848,7.618,7.781,1268130.70,1654955999999,9811241.62246,28102,639881.17,4952459.40028,0 +1654956000000,7.779,7.784,7.493,7.528,1308499.16,1654959599999,10005454.35833,29864,608896.23,4658770.71982,0 +1654959600000,7.527,7.629,7.344,7.474,2365809.05,1654963199999,17701774.32995,53470,1127640.38,8441353.18485,0 +1654963200000,7.474,7.646,7.402,7.611,1610694.23,1654966799999,12101765.47516,36611,879066.73,6607691.03733,0 +1654966800000,7.611,7.653,7.548,7.597,749644.59,1654970399999,5698089.09816,18304,365360.85,2777552.82168,0 +1654970400000,7.599,7.800,7.573,7.644,1152759.78,1654973999999,8838757.88462,24601,611453.43,4689900.18481,0 +1654974000000,7.642,7.700,7.567,7.575,558620.83,1654977599999,4263482.66466,14547,264564.85,2020274.80126,0 +1654977600000,7.574,7.595,7.465,7.489,574987.64,1654981199999,4328756.80359,15635,286994.86,2159909.25670,0 +1654981200000,7.490,7.622,7.475,7.604,322876.79,1654984799999,2439974.71431,9455,170001.42,1284548.06048,0 +1654984800000,7.603,7.742,7.598,7.722,465998.64,1654988399999,3584537.23963,11323,256027.14,1969930.08237,0 +1654988400000,7.723,7.729,7.480,7.552,762482.98,1654991999999,5769872.27957,18339,358050.28,2706205.15870,0 +1654992000000,7.552,7.618,7.501,7.569,454891.62,1654995599999,3441936.92761,12712,223479.55,1691253.48784,0 +1654995600000,7.569,7.580,7.270,7.295,1131945.37,1654999199999,8372658.39335,26934,532536.84,3940767.32660,0 +1654999200000,7.296,7.360,6.960,7.082,2306809.36,1655002799999,16465159.22094,50424,1066302.92,7612448.28548,0 +1655002800000,7.082,7.217,7.038,7.130,1115501.12,1655006399999,7953086.45969,25990,558267.05,3980791.81454,0 +1655006400000,7.130,7.248,7.011,7.044,872898.23,1655009999999,6215967.07130,20597,419937.76,2990108.12936,0 +1655010000000,7.042,7.072,6.916,6.998,1584822.13,1655013599999,11080699.80025,34635,773339.97,5409148.25944,0 +1655013600000,6.996,7.263,6.985,7.203,1248907.68,1655017199999,8929178.72983,23911,631508.68,4515625.92201,0 +1655017200000,7.204,7.283,7.084,7.259,789630.27,1655020799999,5656326.47507,18320,389488.18,2790793.64727,0 +1655020800000,7.259,7.383,7.164,7.252,1245471.96,1655024399999,9054775.72383,26937,608529.17,4427673.28694,0 +1655024400000,7.252,7.319,7.183,7.213,756026.55,1655027999999,5477667.56942,18511,396016.81,2870378.80234,0 +1655028000000,7.212,7.343,7.146,7.242,1289143.55,1655031599999,9346013.26005,22601,613824.09,4451950.51630,0 +1655031600000,7.243,7.313,7.161,7.275,646399.14,1655035199999,4671827.68701,16082,319240.18,2307839.17565,0 +1655035200000,7.277,7.358,7.241,7.242,502477.64,1655038799999,3668781.22023,13971,268588.43,1961299.06642,0 +1655038800000,7.242,7.277,7.078,7.102,824230.99,1655042399999,5916573.32660,18776,394025.73,2828101.40116,0 +1655042400000,7.102,7.681,7.052,7.588,2582974.61,1655045999999,19060635.61503,50452,1383727.33,10208231.70477,0 +1655046000000,7.589,7.740,7.558,7.622,1903619.64,1655049599999,14517753.52247,40362,936934.13,7148399.42306,0 +1655049600000,7.618,7.680,7.502,7.543,1054010.09,1655053199999,7990917.93132,23645,559594.93,4242481.83863,0 +1655053200000,7.543,7.677,7.539,7.579,1103918.65,1655056799999,8402851.44908,22534,572940.13,4361291.50620,0 +1655056800000,7.580,7.596,7.414,7.431,804995.19,1655060399999,6031485.60793,19141,367018.60,2749792.96505,0 +1655060400000,7.433,7.565,7.331,7.477,1187878.69,1655063999999,8847348.25226,25723,590948.77,4402732.68724,0 +1655064000000,7.475,7.523,7.375,7.385,595131.03,1655067599999,4427985.66625,15509,278678.33,2073783.80145,0 +1655067600000,7.386,7.498,7.366,7.403,352062.29,1655071199999,2617687.57261,10127,185444.37,1378718.84263,0 +1655071200000,7.402,7.404,7.197,7.207,1150705.77,1655074799999,8390179.27708,26503,538757.27,3929330.19744,0 +1655074800000,7.209,7.267,7.054,7.061,1494285.98,1655078399999,10705423.43253,31378,742011.04,5317544.05051,0 +1655078400000,7.060,7.201,6.837,6.860,2495865.26,1655081999999,17572112.79054,53826,1210308.69,8524844.92315,0 +1655082000000,6.860,6.936,6.685,6.797,2097800.10,1655085599999,14279917.58033,47990,1035386.26,7048924.01842,0 +1655085600000,6.798,6.864,6.622,6.643,2099917.04,1655089199999,14163973.20345,42506,1083312.65,7314426.42741,0 +1655089200000,6.645,6.730,6.506,6.636,2644603.40,1655092799999,17480805.01690,49210,1312465.69,8677571.81467,0 +1655092800000,6.636,6.818,6.584,6.588,1589483.84,1655096399999,10667260.14552,32995,782729.55,5254006.80711,0 +1655096400000,6.589,6.678,6.390,6.401,1542272.74,1655099999999,10090607.65813,32865,736779.72,4825232.31455,0 +1655100000000,6.400,6.543,6.259,6.323,2153502.35,1655103599999,13742203.12048,49308,1041100.72,6648189.50103,0 +1655103600000,6.323,6.389,6.112,6.194,2486332.63,1655107199999,15512151.49034,55742,1210539.65,7559623.52548,0 +1655107200000,6.195,6.256,5.911,5.922,3943430.69,1655110799999,24155110.66961,71726,1937597.73,11880308.46314,0 +1655110800000,5.923,6.219,5.864,6.150,4250273.20,1655114399999,25699184.01330,72768,2156708.28,13042661.68238,0 +1655114400000,6.151,6.246,6.019,6.060,2459519.18,1655117999999,15068748.34884,47066,1220052.53,7476601.90827,0 +1655118000000,6.059,6.099,5.911,6.050,2133783.70,1655121599999,12764333.64995,46453,1075631.89,6436404.13095,0 +1655121600000,6.048,6.285,6.044,6.088,2618953.18,1655125199999,16157656.47922,55870,1256015.36,7751463.58277,0 +1655125200000,6.087,6.317,6.036,6.270,2872715.33,1655128799999,17769974.55758,63645,1494914.30,9253270.92026,0 +1655128800000,6.269,6.311,5.980,6.092,2560178.89,1655132399999,15725389.26475,48761,1227792.85,7542394.30478,0 +1655132400000,6.094,6.380,6.079,6.351,2601810.04,1655135999999,16213295.88535,52435,1341786.80,8364786.01785,0 +1655136000000,6.350,6.593,6.282,6.489,2983685.98,1655139599999,19356472.32380,55889,1575869.85,10224718.40270,0 +1655139600000,6.488,6.493,6.330,6.441,1326263.18,1655143199999,8490782.78970,30046,635797.36,4071499.37034,0 +1655143200000,6.442,6.542,6.406,6.417,862476.93,1655146799999,5580698.13006,23603,432990.12,2802384.86256,0 +1655146800000,6.416,6.511,6.388,6.463,1114374.93,1655150399999,7182966.73466,26840,611837.54,3945093.07336,0 +1655150400000,6.460,6.711,6.457,6.557,1383306.68,1655153999999,9141721.53658,31562,708000.52,4679044.12794,0 +1655154000000,6.556,6.617,6.371,6.389,861818.38,1655157599999,5597962.91332,19003,331802.32,2158462.86872,0 +1655157600000,6.391,6.416,6.157,6.168,1257967.19,1655161199999,7871236.49823,28735,580201.14,3629539.32032,0 +1655161200000,6.168,6.533,6.163,6.500,2158900.23,1655164799999,13583787.92013,44042,1170369.70,7358560.38545,0 +1655164800000,6.497,6.559,6.299,6.309,1514383.60,1655168399999,9786760.59734,38315,761434.91,4921465.41290,0 +1655168400000,6.311,6.325,5.970,5.978,1842886.97,1655171999999,11346104.19795,47787,902372.86,5555972.23064,0 +1655172000000,5.977,6.307,5.937,6.295,2149459.14,1655175599999,13064599.37087,45641,1091243.29,6636125.30085,0 +1655175600000,6.293,6.656,6.257,6.558,2195564.83,1655179199999,14288502.13566,53665,1122022.38,7304236.32264,0 +1655179200000,6.556,6.639,6.379,6.457,1429683.46,1655182799999,9279460.07869,33114,739536.88,4799615.14377,0 +1655182800000,6.456,6.766,6.443,6.725,2451232.79,1655186399999,16320469.16163,46247,1248254.28,8310468.45438,0 +1655186400000,6.727,6.786,6.614,6.751,1705888.42,1655189999999,11425400.01867,37135,877982.90,5880955.00149,0 +1655190000000,6.750,6.796,6.568,6.717,1666578.04,1655193599999,11125303.85280,36137,840394.41,5612011.22107,0 +1655193600000,6.717,6.730,6.505,6.536,1228031.06,1655197199999,8083129.76519,28411,591735.09,3893709.95069,0 +1655197200000,6.538,6.573,6.455,6.474,1241717.12,1655200799999,8088327.86643,23473,588085.64,3830498.92747,0 +1655200800000,6.475,6.549,6.412,6.468,1017908.86,1655204399999,6597794.35483,22066,508714.42,3298504.26691,0 +1655204400000,6.468,6.475,6.292,6.418,1406798.83,1655207999999,8988903.57079,27068,683770.05,4369868.80849,0 +1655208000000,6.418,6.508,6.270,6.429,1481564.42,1655211599999,9477955.06908,30235,739858.91,4734557.81627,0 +1655211600000,6.429,6.609,6.391,6.520,1442432.06,1655215199999,9378698.93659,31386,735618.83,4784483.14609,0 +1655215200000,6.520,6.541,6.332,6.475,1575722.21,1655218799999,10127758.30073,33574,791776.25,5090308.48244,0 +1655218800000,6.474,6.610,6.419,6.516,1427329.03,1655222399999,9291666.97961,31983,718667.99,4679150.26448,0 +1655222400000,6.513,6.545,6.330,6.370,1244109.04,1655225999999,8003407.35098,30909,616864.14,3967752.69868,0 +1655226000000,6.370,6.473,6.314,6.324,999981.45,1655229599999,6393866.97093,22327,511434.70,3270443.70498,0 +1655229600000,6.326,6.442,6.318,6.352,751050.18,1655233199999,4787298.09846,17505,379558.81,2419349.13892,0 +1655233200000,6.355,6.364,6.243,6.322,701719.90,1655236799999,4419377.24171,16864,331209.84,2087423.43024,0 +1655236800000,6.323,6.348,6.200,6.285,684286.44,1655240399999,4289340.00238,15165,333099.34,2088066.37622,0 +1655240400000,6.284,6.339,6.125,6.166,636225.78,1655243999999,3961217.83821,16854,302366.87,1884169.72474,0 +1655244000000,6.165,6.260,6.146,6.242,526279.02,1655247599999,3265573.94262,17076,267588.47,1660280.46390,0 +1655247600000,6.242,6.405,6.221,6.354,1074607.42,1655251199999,6799379.76917,26616,518372.44,3279050.93394,0 +1655251200000,6.355,6.370,6.257,6.266,785763.09,1655254799999,4961215.76000,19861,414112.24,2614753.95282,0 +1655254800000,6.267,6.500,6.250,6.497,946886.94,1655258399999,6046810.14427,19515,534843.60,3417126.82454,0 +1655258400000,6.496,6.516,6.472,6.513,848149.25,1655261999999,5503212.96285,17089,430936.42,2796841.11674,0 +1655262000000,6.513,6.533,6.471,6.483,950004.87,1655265599999,6165508.12293,17762,475957.14,3089548.85885,0 +1655265600000,6.480,6.495,6.212,6.321,1934791.62,1655269199999,12243290.84138,34106,924982.96,5851897.12257,0 +1655269200000,6.321,6.462,6.282,6.341,1860174.24,1655272799999,11826859.35006,34525,988978.20,6289189.37185,0 +1655272800000,6.342,6.454,6.280,6.420,1415353.90,1655276399999,8988419.91908,28388,720093.69,4574970.37568,0 +1655276400000,6.417,6.463,6.256,6.269,1430466.04,1655279999999,9081922.02774,27974,713741.02,4531481.89522,0 +1655280000000,6.266,6.269,5.941,5.962,2795412.31,1655283599999,17012593.45666,52849,1334959.41,8124457.11667,0 +1655283600000,5.961,6.120,5.917,6.082,1962025.00,1655287199999,11780254.60396,38142,1002811.32,6021009.23425,0 +1655287200000,6.081,6.475,6.033,6.395,2977361.16,1655290799999,18709270.51713,49516,1433737.18,9003419.02667,0 +1655290800000,6.394,6.630,6.320,6.579,2491106.81,1655294399999,16197699.00194,46639,1238608.01,8057085.87578,0 +1655294400000,6.579,6.810,6.556,6.589,2586846.55,1655297999999,17240786.79970,47966,1294513.64,8629852.12947,0 +1655298000000,6.588,6.758,6.528,6.682,2611329.84,1655301599999,17360677.78078,53483,1288887.63,8573056.53367,0 +1655301600000,6.682,6.727,6.489,6.533,2018087.80,1655305199999,13291715.08669,38590,934595.01,6156354.84568,0 +1655305200000,6.533,6.739,6.471,6.655,2527536.39,1655308799999,16656226.17818,43021,1307913.87,8622563.03121,0 +1655308800000,6.656,6.707,6.338,6.385,2339299.96,1655312399999,15269330.68001,42075,1059564.77,6916758.17620,0 +1655312400000,6.384,6.685,6.329,6.638,2378876.65,1655315999999,15380315.60678,47362,1257304.69,8137742.36988,0 +1655316000000,6.638,7.376,6.323,6.962,7313890.14,1655319599999,49142389.79247,115919,3814579.04,25686657.29067,0 +1655319600000,6.964,7.218,6.931,6.947,3404018.48,1655323199999,23963427.72547,61847,1702542.86,11991576.46913,0 +1655323200000,6.947,7.085,6.873,7.034,1670130.89,1655326799999,11642181.09341,35469,870927.93,6071260.13312,0 +1655326800000,7.034,7.253,6.991,7.175,994098.72,1655330399999,7086872.80520,25534,546318.06,3893893.46442,0 +1655330400000,7.178,7.300,7.165,7.212,1557809.98,1655333999999,11272816.90241,37342,745557.83,5397724.82984,0 +1655334000000,7.212,7.338,7.160,7.322,1141293.66,1655337599999,8283171.59602,25156,581454.65,4222851.89479,0 +1655337600000,7.320,7.495,7.216,7.266,1636359.75,1655341199999,12026490.12947,38391,864358.20,6357232.21818,0 +1655341200000,7.264,7.372,7.211,7.214,799416.91,1655344799999,5826455.66872,21460,393588.77,2869538.37506,0 +1655344800000,7.213,7.300,7.174,7.266,659573.35,1655348399999,4776914.57897,17359,323315.44,2342605.33925,0 +1655348400000,7.267,7.285,7.163,7.168,679612.96,1655351999999,4902392.73271,16754,332776.97,2400824.38769,0 +1655352000000,7.164,7.270,7.144,7.157,594109.12,1655355599999,4280422.15910,15588,325828.88,2348485.59367,0 +1655355600000,7.158,7.198,7.067,7.073,850737.10,1655359199999,6065875.73112,17002,388775.62,2773671.79851,0 +1655359200000,7.073,7.109,6.974,7.002,607372.99,1655362799999,4275263.30888,15006,289299.48,2037414.16632,0 +1655362800000,7.000,7.051,6.869,6.891,906275.45,1655366399999,6298801.95589,19091,432763.59,3008904.69882,0 +1655366400000,6.892,6.997,6.811,6.929,996988.36,1655369999999,6876810.71687,20240,496720.12,3427982.79627,0 +1655370000000,6.928,6.937,6.601,6.658,1807050.29,1655373599999,12154050.62980,29903,770001.17,5181262.96124,0 +1655373600000,6.657,6.684,6.493,6.634,1458246.80,1655377199999,9602001.80522,28118,698193.68,4600008.65011,0 +1655377200000,6.632,6.646,6.467,6.538,1100127.83,1655380799999,7231679.26510,24534,586512.28,3858916.55227,0 +1655380800000,6.535,6.687,6.484,6.549,1538871.14,1655384399999,10134813.07915,29218,796689.61,5249335.14341,0 +1655384400000,6.550,6.666,6.402,6.444,1884999.73,1655387999999,12333332.31113,35509,918570.96,6014657.09196,0 +1655388000000,6.443,6.560,6.354,6.463,1896502.77,1655391599999,12246337.71305,39127,995519.43,6433479.97254,0 +1655391600000,6.463,6.627,6.458,6.546,1419854.62,1655395199999,9309803.61952,26854,754492.20,4947822.44788,0 +1655395200000,6.545,6.649,6.452,6.607,1364382.55,1655398799999,8957751.43402,26701,662354.26,4351027.81182,0 +1655398800000,6.606,6.638,6.461,6.476,1001181.85,1655402399999,6566918.49435,20874,466640.96,3063938.42590,0 +1655402400000,6.476,6.533,6.431,6.495,726962.73,1655405999999,4709020.85823,16927,383837.22,2487148.17045,0 +1655406000000,6.494,6.545,6.313,6.369,1160589.99,1655409599999,7452522.76086,24039,550592.33,3536892.11623,0 +1655409600000,6.370,6.480,6.359,6.453,1000169.79,1655413199999,6434318.75509,19771,523183.06,3365344.56678,0 +1655413200000,6.456,6.508,6.397,6.403,391442.58,1655416799999,2529464.47566,9588,186107.89,1203087.88631,0 +1655416800000,6.402,6.425,6.239,6.253,866545.47,1655420399999,5495247.16842,19167,394461.72,2503896.15544,0 +1655420400000,6.250,6.390,6.175,6.337,1305970.65,1655423999999,8179280.70006,29494,689364.49,4318791.47585,0 +1655424000000,6.338,6.461,6.242,6.320,1254114.94,1655427599999,7955325.00349,28741,591427.03,3754014.96666,0 +1655427600000,6.319,6.538,6.313,6.520,1088549.30,1655431199999,7010891.01955,22836,570739.04,3676022.90172,0 +1655431200000,6.519,6.551,6.392,6.412,753898.67,1655434799999,4866101.01157,18074,377769.59,2438186.28725,0 +1655434800000,6.415,6.448,6.281,6.290,615943.55,1655438399999,3925746.63383,15569,277956.89,1773050.98471,0 +1655438400000,6.290,6.394,6.274,6.372,613716.92,1655441999999,3893762.91684,13623,286586.57,1817134.73772,0 +1655442000000,6.372,6.493,6.363,6.445,582214.45,1655445599999,3749108.20545,14598,304348.61,1960380.93352,0 +1655445600000,6.445,6.505,6.357,6.481,919160.30,1655449199999,5910375.01538,16599,432898.07,2783652.14234,0 +1655449200000,6.482,6.577,6.433,6.501,1020077.66,1655452799999,6643956.58207,19849,528950.15,3446116.20262,0 +1655452800000,6.503,6.584,6.461,6.502,742981.28,1655456399999,4846889.39254,16592,373055.67,2435311.34637,0 +1655456400000,6.500,6.531,6.434,6.475,682548.06,1655459999999,4420804.40499,15061,354546.66,2296282.32159,0 +1655460000000,6.474,6.583,6.425,6.570,726076.60,1655463599999,4721406.78866,15169,370051.65,2406669.50882,0 +1655463600000,6.570,6.609,6.478,6.493,701568.37,1655467199999,4589922.08692,14552,371356.04,2430115.28546,0 +1655467200000,6.493,6.519,6.369,6.398,721748.33,1655470799999,4642454.35425,15737,343001.31,2205244.15627,0 +1655470800000,6.396,6.573,6.304,6.522,1320867.03,1655474399999,8505186.84490,24180,653508.00,4206224.23457,0 +1655474400000,6.523,6.529,6.377,6.455,1111892.64,1655477999999,7162356.81248,21147,574008.77,3698528.38353,0 +1655478000000,6.455,6.517,6.421,6.473,794775.65,1655481599999,5141280.56654,16617,405138.17,2621391.93998,0 +1655481600000,6.475,6.543,6.369,6.398,953098.09,1655485199999,6155831.98173,19499,480815.60,3105653.93610,0 +1655485200000,6.399,6.463,6.357,6.428,745468.39,1655488799999,4781101.26869,16552,358491.37,2299397.66897,0 +1655488800000,6.428,6.488,6.383,6.412,519869.33,1655492399999,3346147.42598,13259,262844.34,1691616.95696,0 +1655492400000,6.411,6.434,6.339,6.386,535594.86,1655495999999,3417453.10277,13081,259068.75,1653271.15470,0 +1655496000000,6.386,6.492,6.383,6.459,504094.86,1655499599999,3254211.88253,11264,267960.27,1729496.03243,0 +1655499600000,6.459,6.487,6.424,6.443,215995.72,1655503199999,1393909.14287,5991,115900.73,748107.02836,0 +1655503200000,6.442,6.484,6.366,6.417,562692.95,1655506799999,3608284.61620,13448,273251.37,1751966.46976,0 +1655506800000,6.416,6.463,6.363,6.376,508018.45,1655510399999,3261048.44263,10545,261411.28,1677700.24667,0 +1655510400000,6.377,6.506,6.346,6.428,593250.47,1655513999999,3820708.46298,14565,289127.46,1862362.84882,0 +1655514000000,6.427,6.452,6.213,6.214,706392.39,1655517599999,4459465.27248,15961,315440.38,1993516.01933,0 +1655517600000,6.215,6.239,6.161,6.237,617847.73,1655521199999,3833523.52016,14990,309062.97,1918174.43768,0 +1655521200000,6.235,6.271,6.208,6.251,467719.98,1655524799999,2919595.50980,10146,223036.37,1392491.94490,0 +1655524800000,6.251,6.290,6.228,6.272,454956.78,1655528399999,2846542.81955,9154,212569.65,1329921.83050,0 +1655528400000,6.271,6.286,6.194,6.216,399919.58,1655531999999,2494461.25130,8390,181756.33,1133726.62966,0 +1655532000000,6.216,6.244,5.925,6.003,1721382.64,1655535599999,10424381.17137,28298,813941.21,4926148.60918,0 +1655535600000,6.003,6.043,5.851,5.899,2548683.98,1655539199999,15097468.89941,43257,1330797.11,7885360.99523,0 +1655539200000,5.900,5.970,5.763,5.862,2288884.40,1655542799999,13423846.49945,35491,1042188.19,6117560.76455,0 +1655542800000,5.861,5.948,5.838,5.939,1117111.24,1655546399999,6584044.30305,16986,584821.28,3449365.37035,0 +1655546400000,5.937,6.058,5.924,5.984,1119858.63,1655549999999,6717279.60377,18353,579410.06,3476373.82240,0 +1655550000000,5.984,6.039,5.941,5.952,826118.77,1655553599999,4945463.29659,13040,386149.79,2311697.54261,0 +1655553600000,5.951,5.964,5.895,5.918,706634.15,1655557199999,4191028.17345,11650,312063.90,1851522.39827,0 +1655557200000,5.918,5.965,5.893,5.937,637638.95,1655560799999,3777875.56674,11027,329098.60,1949637.61211,0 +1655560800000,5.937,5.973,5.823,5.844,809330.65,1655564399999,4771829.46396,12337,326904.12,1930236.21099,0 +1655564400000,5.844,5.915,5.823,5.852,870275.80,1655567999999,5105542.59159,13090,396338.24,2326072.03724,0 +1655568000000,5.854,5.959,5.814,5.828,997156.85,1655571599999,5863403.89643,16946,509493.12,2995736.41815,0 +1655571600000,5.829,5.906,5.764,5.843,1376581.48,1655575199999,8035985.23531,22574,669069.24,3906100.22411,0 +1655575200000,5.843,5.933,5.780,5.849,1512083.97,1655578799999,8846488.40983,26826,736368.97,4308187.85410,0 +1655578800000,5.851,5.938,5.612,5.628,2057371.92,1655582399999,11880429.88588,35423,951187.24,5498398.57262,0 +1655582400000,5.628,5.781,5.544,5.720,3057894.17,1655585999999,17347907.16708,52707,1562278.68,8866117.01419,0 +1655586000000,5.722,6.200,5.712,6.058,2504931.81,1655589599999,14853850.39814,46481,1260530.94,7475942.47784,0 +1655589600000,6.058,6.243,6.010,6.073,1806288.46,1655593199999,11041893.41039,37799,876983.32,5363974.70441,0 +1655593200000,6.073,6.189,6.002,6.076,1323130.60,1655596799999,8036726.51406,27781,694183.44,4217695.72658,0 +1655596800000,6.075,6.172,6.021,6.031,991263.41,1655600399999,6043539.57890,22836,455685.48,2779756.23739,0 +1655600400000,6.031,6.099,5.962,6.014,1229087.94,1655603999999,7403753.44685,21998,602247.46,3627255.32306,0 +1655604000000,6.015,6.027,5.895,5.971,940295.72,1655607599999,5594554.92078,19022,443421.97,2638337.49702,0 +1655607600000,5.970,6.077,5.912,5.932,874203.93,1655611199999,5248278.10096,17945,399810.50,2401126.04996,0 +1655611200000,5.932,6.052,5.915,6.019,564995.42,1655614799999,3382497.55184,12980,283962.71,1700724.78317,0 +1655614800000,6.019,6.144,5.844,5.931,2469685.44,1655618399999,14723647.55434,40427,1225883.42,7308908.11348,0 +1655618400000,5.931,6.156,5.893,6.069,1550243.40,1655621999999,9396667.68929,27815,832657.76,5049276.45354,0 +1655622000000,6.069,6.223,6.047,6.092,1477428.45,1655625599999,9059100.17153,24010,743041.34,4556562.64085,0 +1655625600000,6.092,6.196,6.036,6.156,1253532.54,1655629199999,7664727.10968,19579,673584.01,4118914.51307,0 +1655629200000,6.155,6.240,6.115,6.134,1297908.74,1655632799999,8020235.73393,20819,626322.62,3872038.52734,0 +1655632800000,6.134,6.438,6.117,6.390,2239945.31,1655636399999,14159395.52872,40888,1211730.95,7659995.75481,0 +1655636400000,6.392,6.408,6.312,6.366,846668.45,1655639999999,5384321.74930,18023,396221.15,2520476.39085,0 +1655640000000,6.367,6.495,6.265,6.308,1375690.00,1655643599999,8754305.67860,24019,630857.68,4019549.34772,0 +1655643600000,6.308,6.384,6.250,6.259,621651.67,1655647199999,3930884.33576,15142,312334.71,1976108.08302,0 +1655647200000,6.260,6.368,6.244,6.363,689304.47,1655650799999,4347944.43138,14161,334318.50,2109595.69469,0 +1655650800000,6.361,6.499,6.304,6.496,1239272.48,1655654399999,7954754.14327,22298,666812.67,4279724.11485,0 +1655654400000,6.499,6.517,6.409,6.427,961003.03,1655657999999,6210251.97641,19047,469376.25,3034389.32771,0 +1655658000000,6.427,6.477,6.377,6.428,613213.08,1655661599999,3938658.42787,14182,296984.24,1908328.62708,0 +1655661600000,6.423,6.899,6.408,6.709,1860274.54,1655665199999,12264562.66390,28689,1126119.94,7441170.86090,0 +1655665200000,6.713,6.786,6.617,6.645,1309699.97,1655668799999,8749765.24761,30975,660108.53,4410443.02968,0 +1655668800000,6.646,6.867,6.639,6.825,1848766.50,1655672399999,12506897.16379,34301,991465.58,6708106.43409,0 +1655672400000,6.824,6.827,6.714,6.745,494759.29,1655675999999,3346218.86669,11615,241129.23,1631091.86141,0 +1655676000000,6.744,6.825,6.699,6.722,688448.68,1655679599999,4648823.72214,15231,328250.45,2217098.10904,0 +1655679600000,6.722,6.790,6.672,6.769,775037.15,1655683199999,5212427.56488,13941,403040.76,2710952.59782,0 +1655683200000,6.769,6.819,6.607,6.629,990927.39,1655686799999,6648744.36117,22367,495584.83,3325838.76973,0 +1655686800000,6.631,6.662,6.553,6.611,808056.36,1655690399999,5338721.91595,15945,397571.14,2625788.43829,0 +1655690400000,6.609,6.682,6.480,6.546,812706.42,1655693999999,5340819.46448,16408,382574.33,2515969.87212,0 +1655694000000,6.546,6.607,6.515,6.570,542817.88,1655697599999,3563028.10555,12336,278482.36,1828127.21480,0 +1655697600000,6.570,6.624,6.506,6.513,501765.77,1655701199999,3302535.09591,11636,252830.63,1664667.22030,0 +1655701200000,6.514,6.622,6.501,6.610,468874.89,1655704799999,3070869.72116,12269,253758.61,1662436.13076,0 +1655704800000,6.610,6.648,6.520,6.605,718230.51,1655708399999,4733287.82763,14516,371040.26,2445848.24745,0 +1655708400000,6.605,6.611,6.489,6.555,535596.38,1655711999999,3499352.36943,13005,258804.80,1691219.58240,0 +1655712000000,6.555,6.749,6.543,6.710,1128159.38,1655715599999,7536613.91418,24441,585120.03,3908033.28892,0 +1655715600000,6.711,6.815,6.690,6.793,1071719.60,1655719199999,7241557.72793,19982,585000.57,3953273.02153,0 +1655719200000,6.792,6.953,6.756,6.950,1494805.68,1655722799999,10237456.19331,27277,819553.48,5614926.82950,0 +1655722800000,6.950,6.969,6.855,6.927,874817.58,1655726399999,6048699.42359,18152,450812.49,3118115.89497,0 +1655726400000,6.927,6.940,6.744,6.807,1193182.89,1655729999999,8138386.79532,23625,572376.80,3903467.91320,0 +1655730000000,6.807,6.889,6.725,6.756,855515.87,1655733599999,5831190.25225,18973,428103.05,2919500.75242,0 +1655733600000,6.756,6.953,6.748,6.930,807488.13,1655737199999,5549726.55563,18416,457965.10,3148642.97528,0 +1655737200000,6.929,6.965,6.741,6.866,869940.88,1655740799999,5944168.87230,18890,442564.94,3024127.92274,0 +1655740800000,6.866,6.878,6.726,6.811,841540.48,1655744399999,5711968.67238,19652,407114.05,2763295.12718,0 +1655744400000,6.811,6.850,6.671,6.677,697347.58,1655747999999,4723417.33364,15994,345060.78,2337760.48198,0 +1655748000000,6.677,6.727,6.642,6.711,690027.77,1655751599999,4611872.80656,15896,354185.41,2367631.18930,0 +1655751600000,6.711,6.737,6.640,6.708,569694.78,1655755199999,3813653.79878,13447,306112.25,2049210.34511,0 +1655755200000,6.708,6.814,6.657,6.800,534049.90,1655758799999,3603886.16797,14027,293413.67,1979908.27522,0 +1655758800000,6.801,6.828,6.653,6.711,412567.08,1655762399999,2783327.26463,9697,190112.14,1282646.12233,0 +1655762400000,6.711,6.822,6.607,6.785,675388.70,1655765999999,4517848.47902,16095,345602.44,2312498.54428,0 +1655766000000,6.786,6.865,6.672,6.812,900378.64,1655769599999,6098779.18620,18080,428629.32,2905263.19775,0 +1655769600000,6.812,6.852,6.668,6.821,844016.71,1655773199999,5707093.28517,18678,424645.73,2873284.61516,0 +1655773200000,6.821,6.865,6.701,6.780,639349.70,1655776799999,4342325.56704,14789,316694.48,2151484.06761,0 +1655776800000,6.781,6.800,6.660,6.743,706616.16,1655780399999,4743027.16930,14940,332621.07,2231851.51665,0 +1655780400000,6.741,6.838,6.704,6.827,643726.78,1655783999999,4362622.35156,14812,316018.93,2141177.53660,0 +1655784000000,6.828,6.889,6.745,6.875,571893.59,1655787599999,3897665.19353,13403,297220.34,2026227.62590,0 +1655787600000,6.876,7.037,6.869,6.983,1104016.61,1655791199999,7684123.55714,24957,573568.34,3992281.98153,0 +1655791200000,6.984,7.059,6.975,7.021,856797.33,1655794799999,6010848.18801,19174,483459.20,3392320.50130,0 +1655794800000,7.020,7.031,6.913,6.939,684998.30,1655798399999,4784355.03073,14775,324824.23,2269426.37260,0 +1655798400000,6.938,7.121,6.916,7.092,817683.64,1655801999999,5744604.06780,20100,418375.43,2939733.01867,0 +1655802000000,7.093,7.102,6.980,7.002,673746.95,1655805599999,4737723.49982,16079,300564.90,2113931.76314,0 +1655805600000,7.000,7.034,6.927,7.021,496619.43,1655809199999,3470069.55208,12945,232116.07,1622465.13077,0 +1655809200000,7.020,7.076,6.877,6.893,735906.64,1655812799999,5135473.67080,18518,349900.54,2444434.24146,0 +1655812800000,6.891,6.969,6.863,6.930,558303.30,1655816399999,3861262.81282,14634,266593.39,1844307.07344,0 +1655816400000,6.930,7.166,6.865,7.158,994566.85,1655819999999,6996971.95301,24469,518715.22,3653544.94670,0 +1655820000000,7.156,7.192,7.060,7.129,814487.99,1655823599999,5803928.93972,20759,397245.64,2831398.39218,0 +1655823600000,7.128,7.137,7.017,7.062,590287.97,1655827199999,4176207.72764,15647,271908.21,1924220.68339,0 +1655827200000,7.061,7.124,7.045,7.068,363238.19,1655830799999,2575485.36790,11582,176126.16,1248939.45543,0 +1655830800000,7.069,7.111,7.000,7.009,499904.35,1655834399999,3521865.10468,12852,237190.15,1670619.79533,0 +1655834400000,7.008,7.015,6.913,6.941,480246.58,1655837999999,3344987.84658,12826,229334.40,1597353.12608,0 +1655838000000,6.940,7.010,6.796,6.810,601156.67,1655841599999,4152241.72644,14961,289626.05,2003230.99400,0 +1655841600000,6.809,6.865,6.774,6.844,481422.50,1655845199999,3281069.86155,14084,245397.45,1673056.73567,0 +1655845200000,6.842,6.889,6.815,6.869,253160.05,1655848799999,1735986.52698,6898,125444.97,860171.21762,0 +1655848800000,6.868,6.946,6.794,6.940,256628.91,1655852399999,1760161.62188,9073,139292.14,955760.86482,0 +1655852400000,6.941,7.004,6.825,6.950,486026.10,1655855999999,3359554.76807,13406,244205.02,1689018.75618,0 +1655856000000,6.950,6.960,6.743,6.854,714348.81,1655859599999,4890203.80294,20284,342584.40,2345305.80769,0 +1655859600000,6.855,6.912,6.700,6.711,607329.75,1655863199999,4144792.87109,15506,281825.20,1924512.05668,0 +1655863200000,6.712,6.739,6.658,6.714,509277.91,1655866799999,3412775.75566,14602,232720.52,1559805.44639,0 +1655866800000,6.714,6.769,6.636,6.661,469792.46,1655870399999,3153371.81808,11513,226604.29,1522536.37927,0 +1655870400000,6.660,6.762,6.645,6.733,426904.67,1655873999999,2860676.41682,10910,226565.28,1518283.57243,0 +1655874000000,6.732,6.828,6.728,6.755,399505.54,1655877599999,2708277.60616,10715,204274.35,1384954.39193,0 +1655877600000,6.756,6.804,6.614,6.682,697488.66,1655881199999,4659183.48861,15874,355796.74,2377097.12579,0 +1655881200000,6.683,6.722,6.603,6.622,564281.65,1655884799999,3762598.90105,14787,291017.50,1940798.41674,0 +1655884800000,6.622,6.711,6.565,6.703,547968.21,1655888399999,3640339.98413,15375,269203.21,1789450.66368,0 +1655888400000,6.704,6.824,6.700,6.808,613711.75,1655891999999,4148789.99641,15769,316977.38,2142791.49509,0 +1655892000000,6.808,6.838,6.767,6.808,458013.97,1655895599999,3116329.75605,12144,224482.48,1527708.68587,0 +1655895600000,6.807,6.944,6.803,6.896,773494.11,1655899199999,5333717.98915,16898,422690.87,2915303.59653,0 +1655899200000,6.896,6.949,6.768,6.855,919199.67,1655902799999,6306336.71973,22814,428927.08,2944976.59049,0 +1655902800000,6.854,7.038,6.767,7.019,1081002.31,1655906399999,7460974.70327,23152,548121.48,3786328.55950,0 +1655906400000,7.020,7.090,6.980,7.033,1066020.53,1655909999999,7504453.72708,22491,511963.46,3605297.79343,0 +1655910000000,7.033,7.043,6.846,6.859,947605.70,1655913599999,6574468.88759,21955,467217.39,3241382.31930,0 +1655913600000,6.857,6.909,6.754,6.870,1104058.84,1655917199999,7528389.16981,24596,550425.47,3754526.62127,0 +1655917200000,6.871,7.420,6.851,7.300,3279700.74,1655920799999,23663990.90864,62003,1720272.19,12410044.13473,0 +1655920800000,7.302,7.600,7.246,7.402,4773238.76,1655924399999,35530941.26106,83778,2495323.93,18577298.98051,0 +1655924400000,7.402,7.407,7.219,7.277,1753629.31,1655927999999,12823243.11635,35806,850936.10,6225026.29109,0 +1655928000000,7.278,7.322,7.156,7.179,1331045.91,1655931599999,9636443.65059,31828,608267.59,4406927.27335,0 +1655931600000,7.179,7.257,7.092,7.227,1454339.83,1655935199999,10430835.18647,30111,753566.47,5406242.10328,0 +1655935200000,7.228,7.252,6.988,7.113,1656172.18,1655938799999,11743938.14129,35558,776803.70,5505573.41072,0 +1655938800000,7.114,7.178,7.041,7.054,889034.07,1655942399999,6306479.73507,21806,409110.39,2902678.63052,0 +1655942400000,7.054,7.274,7.053,7.238,1527160.27,1655945999999,10972962.60924,35591,843560.65,6060703.74266,0 +1655946000000,7.236,7.465,7.236,7.270,1158290.93,1655949599999,8493963.52096,25646,603312.14,4426853.76031,0 +1655949600000,7.271,7.319,7.240,7.266,499222.78,1655953199999,3633862.96885,14511,253076.47,1842293.70801,0 +1655953200000,7.266,7.498,7.255,7.406,1503106.13,1655956799999,11143599.12601,30726,788946.57,5847010.17784,0 +1655956800000,7.406,7.541,7.400,7.515,1069945.40,1655960399999,7999872.64510,22113,553878.31,4141467.36779,0 +1655960400000,7.517,7.585,7.470,7.483,906551.37,1655963999999,6814768.35600,20465,431553.25,3244038.62866,0 +1655964000000,7.484,7.638,7.449,7.526,1009756.24,1655967599999,7620925.86613,24811,506189.90,3820661.02187,0 +1655967600000,7.525,7.733,7.521,7.591,1753174.72,1655971199999,13436719.54603,39303,880089.34,6744548.93927,0 +1655971200000,7.591,7.760,7.588,7.636,1285285.84,1655974799999,9855422.08302,29031,647480.78,4965050.10692,0 +1655974800000,7.636,7.717,7.550,7.660,1113541.86,1655978399999,8498301.87427,25901,561745.09,4288073.67941,0 +1655978400000,7.659,7.750,7.614,7.719,1026681.55,1655981999999,7879951.96408,24972,532237.40,4084664.53207,0 +1655982000000,7.719,7.740,7.664,7.678,767665.77,1655985599999,5910118.32099,18689,378743.67,2916444.96010,0 +1655985600000,7.677,7.734,7.558,7.583,1133170.01,1655989199999,8678700.42405,24135,573692.40,4395295.72952,0 +1655989200000,7.582,7.655,7.482,7.526,1246932.48,1655992799999,9453248.82687,26484,619791.33,4700723.92509,0 +1655992800000,7.526,7.884,7.493,7.871,2534005.12,1655996399999,19525687.45605,45938,1422603.28,10965469.90681,0 +1655996400000,7.871,7.965,7.715,7.784,3186830.13,1655999999999,24944006.13122,56315,1605052.81,12566550.43292,0 +1656000000000,7.783,7.850,7.716,7.758,1569708.69,1656003599999,12230012.05540,30299,791167.12,6166107.17469,0 +1656003600000,7.757,7.928,7.646,7.898,1948328.07,1656007199999,15169808.43843,35393,1000149.26,7788370.52805,0 +1656007200000,7.898,7.986,7.821,7.898,1654426.91,1656010799999,13065852.54214,31726,836194.45,6604640.73861,0 +1656010800000,7.896,8.135,7.864,8.081,2261344.20,1656014399999,18162298.30107,42176,1197631.40,9623688.44768,0 +1656014400000,8.081,8.147,7.994,8.086,1773267.57,1656017999999,14315228.90651,32890,875651.63,7071539.62675,0 +1656018000000,8.086,8.190,7.970,8.004,959210.97,1656021599999,7740027.73973,21113,457400.59,3692625.17523,0 +1656021600000,8.004,8.147,7.996,7.999,1189773.77,1656025199999,9602867.54548,25159,604193.14,4876599.97413,0 +1656025200000,8.001,8.168,7.993,8.123,833692.86,1656028799999,6744614.32902,18592,442983.84,3583557.16159,0 +1656028800000,8.123,8.550,8.114,8.339,2996069.38,1656032399999,25059535.91941,54730,1606140.15,13431749.33730,0 +1656032400000,8.341,8.587,8.283,8.374,1851788.72,1656035999999,15591257.38697,33917,959535.28,8080486.47222,0 +1656036000000,8.375,8.549,8.315,8.418,1195244.86,1656039599999,10079787.91354,23792,637324.38,5376377.03357,0 +1656039600000,8.417,8.489,8.327,8.344,809268.74,1656043199999,6805879.04232,17482,362266.25,3047639.77519,0 +1656043200000,8.344,8.417,8.244,8.290,861466.13,1656046799999,7167451.73170,18441,426146.26,3547150.72489,0 +1656046800000,8.292,8.338,8.172,8.200,1257140.48,1656050399999,10392566.21754,18397,646812.98,5348751.79073,0 +1656050400000,8.201,8.228,8.142,8.187,693744.29,1656053999999,5674807.37003,15199,325644.50,2664462.07596,0 +1656054000000,8.186,8.315,8.125,8.283,887335.19,1656057599999,7317860.35923,17799,489381.00,4036575.88581,0 +1656057600000,8.284,8.391,8.273,8.318,696173.38,1656061199999,5793680.69894,18242,375176.88,3123081.49415,0 +1656061200000,8.318,8.360,8.178,8.228,600682.22,1656064799999,4961664.96896,15406,316882.15,2617959.78241,0 +1656064800000,8.227,8.229,8.146,8.216,639666.32,1656068399999,5238949.57255,15851,342545.42,2806118.02403,0 +1656068400000,8.212,8.301,8.134,8.142,1028290.15,1656071999999,8454003.65237,22854,517732.69,4258683.44117,0 +1656072000000,8.143,8.274,8.101,8.150,1016381.89,1656075599999,8310623.83079,23012,502550.44,4110500.00910,0 +1656075600000,8.150,8.264,8.118,8.166,836080.96,1656079199999,6858471.93685,19498,453571.91,3720902.73649,0 +1656079200000,8.165,8.258,8.106,8.155,740441.68,1656082799999,6066504.20231,18619,357082.20,2925474.99932,0 +1656082800000,8.156,8.162,8.014,8.123,931000.34,1656086399999,7514468.50029,22633,478442.16,3861884.29788,0 +1656086400000,8.125,8.150,7.956,8.075,927623.17,1656089999999,7463227.54430,20024,479515.64,3857718.74050,0 +1656090000000,8.076,8.161,7.945,7.980,797300.44,1656093599999,6430457.54866,18241,434222.18,3502928.57405,0 +1656093600000,7.980,8.118,7.980,8.095,562524.20,1656097199999,4530159.19716,13768,294284.30,2369780.22199,0 +1656097200000,8.094,8.148,8.052,8.140,484724.33,1656100799999,3929548.72057,12731,244509.10,1982447.45655,0 +1656100800000,8.139,8.236,8.117,8.170,755694.90,1656104399999,6178769.85947,18505,399158.91,3264391.43627,0 +1656104400000,8.169,8.274,8.138,8.246,422096.42,1656107999999,3468805.59099,12397,202638.63,1665157.34206,0 +1656108000000,8.247,8.379,8.241,8.303,758880.09,1656111599999,6315737.79404,19522,392412.36,3265763.45325,0 +1656111600000,8.304,8.385,8.232,8.249,452319.67,1656115199999,3762787.18512,14956,232395.56,1934082.40221,0 +1656115200000,8.250,8.271,8.108,8.166,795239.35,1656118799999,6523027.41820,22335,368770.66,3025666.37986,0 +1656118800000,8.167,8.362,8.139,8.344,454043.99,1656122399999,3750797.99509,14538,245627.58,2029370.89525,0 +1656122400000,8.345,8.370,8.069,8.087,590196.64,1656125999999,4843420.70806,15778,270299.81,2217916.18007,0 +1656126000000,8.087,8.275,8.086,8.250,471539.64,1656129599999,3858772.46886,13365,246494.14,2017483.63883,0 +1656129600000,8.250,8.318,8.187,8.293,476597.97,1656133199999,3930522.65286,13037,209837.59,1730303.00465,0 +1656133200000,8.292,8.367,8.224,8.230,435627.72,1656136799999,3616892.26887,12099,198850.24,1650988.36871,0 +1656136800000,8.230,8.289,8.188,8.263,361917.05,1656140399999,2978952.17111,10900,196916.15,1620961.37610,0 +1656140400000,8.266,8.400,8.254,8.351,575904.65,1656143999999,4805190.83655,16853,294583.27,2458110.45284,0 +1656144000000,8.351,8.438,8.350,8.408,583446.66,1656147599999,4897523.80286,16613,287304.42,2411930.51342,0 +1656147600000,8.408,8.631,8.407,8.507,1029667.81,1656151199999,8788682.60039,24913,520016.44,4440971.05403,0 +1656151200000,8.508,8.539,8.437,8.469,463259.02,1656154799999,3930704.50380,12571,221830.46,1882479.93558,0 +1656154800000,8.469,8.518,8.328,8.342,525770.29,1656158399999,4430477.63494,15065,222724.58,1877994.83624,0 +1656158400000,8.342,8.371,8.121,8.168,1018563.53,1656161999999,8378404.30590,24992,526403.11,4329840.69140,0 +1656162000000,8.167,8.240,8.104,8.178,673344.04,1656165599999,5506461.26880,17671,341305.83,2791686.28148,0 +1656165600000,8.179,8.221,8.114,8.150,559453.47,1656169199999,4568254.02206,14994,268361.69,2191693.50765,0 +1656169200000,8.151,8.218,7.971,8.019,975847.04,1656172799999,7896513.70788,23127,470580.18,3809163.93929,0 +1656172800000,8.019,8.135,8.007,8.102,555458.16,1656176399999,4484716.17894,14249,270172.63,2181529.96121,0 +1656176400000,8.100,8.235,8.052,8.168,596831.41,1656179999999,4870083.95996,14794,301477.61,2460030.10421,0 +1656180000000,8.168,8.339,8.130,8.337,503687.84,1656183599999,4138220.37612,13195,278212.64,2286440.22921,0 +1656183600000,8.337,8.583,8.317,8.498,992276.17,1656187199999,8390384.67486,24240,535535.97,4529241.34105,0 +1656187200000,8.498,8.713,8.451,8.478,1169568.65,1656190799999,10004920.08844,28337,592908.53,5076066.01639,0 +1656190800000,8.477,8.610,8.440,8.580,657742.95,1656194399999,5617371.53644,17542,349547.69,2986918.17292,0 +1656194400000,8.580,8.677,8.496,8.564,472002.78,1656197999999,4051052.24380,14043,232732.87,1998625.30560,0 +1656198000000,8.563,8.696,8.558,8.661,479452.67,1656201599999,4134867.10749,13590,257779.22,2223565.38706,0 +1656201600000,8.660,8.745,8.606,8.624,705360.90,1656205199999,6116891.30671,19097,346928.57,3010083.79976,0 +1656205200000,8.625,8.696,8.469,8.483,569696.84,1656208799999,4887657.53711,15640,251468.64,2158866.93786,0 +1656208800000,8.483,8.503,8.403,8.439,363656.81,1656212399999,3076204.92247,10901,185909.90,1573035.54525,0 +1656212400000,8.440,8.525,8.428,8.442,306850.97,1656215999999,2600804.04677,10041,157168.06,1332356.99428,0 +1656216000000,8.442,8.481,8.363,8.442,350623.97,1656219599999,2958796.59200,10539,174025.48,1468501.63985,0 +1656219600000,8.442,8.448,8.355,8.413,270189.98,1656223199999,2271739.98620,9330,132693.11,1115853.29465,0 +1656223200000,8.416,8.440,8.275,8.435,564800.42,1656226799999,4714903.12174,15773,304934.07,2546257.51618,0 +1656226800000,8.435,8.459,8.326,8.335,419787.07,1656230399999,3517966.37258,12367,204513.88,1714784.63525,0 +1656230400000,8.335,8.407,8.326,8.391,296464.73,1656233999999,2480899.32485,10558,150143.20,1256516.83585,0 +1656234000000,8.391,8.445,8.297,8.364,598753.34,1656237599999,5009520.70081,17417,288280.14,2412417.27229,0 +1656237600000,8.363,8.451,8.322,8.440,380871.59,1656241199999,3198701.89520,12087,185913.16,1561407.17503,0 +1656241200000,8.441,8.597,8.378,8.566,662430.83,1656244799999,5627676.03883,18711,367666.96,3124905.20491,0 +1656244800000,8.561,8.608,8.329,8.340,917947.90,1656248399999,7792826.32756,22756,390933.70,3322320.88374,0 +1656248400000,8.340,8.576,8.292,8.562,916375.23,1656251999999,7724958.43916,22155,455259.08,3837833.33828,0 +1656252000000,8.559,8.596,8.465,8.484,778478.25,1656255599999,6639488.13161,18213,391690.65,3339666.42085,0 +1656255600000,8.484,8.592,8.345,8.567,1057269.49,1656259199999,8918275.32506,24931,581987.53,4911062.28544,0 +1656259200000,8.565,8.700,8.452,8.478,1172311.07,1656262799999,10050387.49174,26888,591889.73,5075432.44034,0 +1656262800000,8.479,8.500,8.360,8.486,773929.86,1656266399999,6537561.44581,17736,372698.16,3148239.39703,0 +1656266400000,8.486,8.490,8.290,8.347,754925.00,1656269999999,6312321.41839,18263,363707.36,3041264.29707,0 +1656270000000,8.345,8.462,8.299,8.444,453500.00,1656273599999,3806042.66786,10945,244558.95,2052349.32502,0 +1656273600000,8.444,8.582,8.401,8.555,513396.28,1656277199999,4359169.36216,12162,234856.26,1994466.42556,0 +1656277200000,8.557,8.577,8.456,8.490,335735.32,1656280799999,2859208.17879,9175,143944.68,1225523.44504,0 +1656280800000,8.489,8.497,8.102,8.170,997033.25,1656284399999,8223256.29259,25063,496995.59,4096835.30817,0 +1656284400000,8.170,8.193,8.004,8.048,749535.32,1656287999999,6052416.75180,19621,340148.06,2746395.96073,0 +1656288000000,8.046,8.202,8.007,8.149,871998.45,1656291599999,7076766.14629,22083,468870.63,3805764.78500,0 +1656291600000,8.147,8.217,8.069,8.163,495516.72,1656295199999,4036443.13192,13439,241286.88,1966023.56706,0 +1656295200000,8.163,8.247,8.137,8.216,317320.96,1656298799999,2599247.76991,9599,180645.22,1479886.42889,0 +1656298800000,8.218,8.260,8.198,8.252,253728.16,1656302399999,2087965.15922,8040,118571.95,975993.16580,0 +1656302400000,8.252,8.348,8.181,8.347,475761.55,1656305999999,3939053.48005,12573,246073.18,2037753.35502,0 +1656306000000,8.344,8.346,8.203,8.212,471692.98,1656309599999,3897870.29830,11003,229163.96,1893491.05656,0 +1656309600000,8.212,8.299,8.184,8.297,324244.38,1656313199999,2670758.49908,9479,175441.24,1445164.15090,0 +1656313200000,8.296,8.392,8.281,8.384,576689.43,1656316799999,4812422.26824,13389,308965.39,2578464.06385,0 +1656316800000,8.381,8.462,8.379,8.444,595460.93,1656320399999,5017724.73404,14676,287545.03,2423298.78668,0 +1656320400000,8.443,8.544,8.431,8.492,619709.33,1656323999999,5258178.96898,16285,314399.51,2667882.58091,0 +1656324000000,8.493,8.573,8.475,8.540,551497.36,1656327599999,4700865.67674,14883,304859.08,2599244.98713,0 +1656327600000,8.540,8.549,8.365,8.385,645288.15,1656331199999,5451843.88203,17681,309148.98,2612027.53340,0 +1656331200000,8.388,8.476,8.308,8.466,608914.57,1656334799999,5102396.34833,16323,310387.48,2602304.40135,0 +1656334800000,8.466,8.601,8.115,8.131,1911089.50,1656338399999,15987522.77132,42602,909660.10,7613115.57700,0 +1656338400000,8.132,8.211,8.069,8.202,1380073.54,1656341999999,11219670.35172,34577,699017.40,5684479.88558,0 +1656342000000,8.203,8.267,8.120,8.213,707101.60,1656345599999,5788822.96031,18260,346413.00,2836515.92402,0 +1656345600000,8.213,8.214,8.036,8.123,809571.44,1656349199999,6568640.02030,18273,349226.39,2833456.69536,0 +1656349200000,8.123,8.127,7.908,7.930,912354.86,1656352799999,7307201.02267,20640,368723.91,2953584.67984,0 +1656352800000,7.930,8.128,7.825,8.071,1493107.64,1656356399999,11938497.75563,30402,792022.66,6337896.32774,0 +1656356400000,8.070,8.073,7.916,7.936,625084.27,1656359999999,4984631.09645,15169,298533.38,2380531.37643,0 +1656360000000,7.936,8.048,7.930,7.959,458892.38,1656363599999,3667054.11638,11282,219530.64,1754647.98234,0 +1656363600000,7.960,7.996,7.938,7.959,247315.17,1656367199999,1970414.48168,6500,106968.02,852102.76916,0 +1656367200000,7.959,8.083,7.940,7.957,581153.92,1656370799999,4661673.05924,14000,320782.70,2573352.71206,0 +1656370800000,7.957,7.961,7.750,7.783,803133.92,1656374399999,6299299.98653,19332,368718.96,2892497.90698,0 +1656374400000,7.784,7.889,7.723,7.798,746133.70,1656377999999,5829552.38554,18886,383369.66,2997666.88741,0 +1656378000000,7.796,7.824,7.531,7.556,1023946.75,1656381599999,7847929.07403,22523,424088.43,3253360.83681,0 +1656381600000,7.556,7.588,7.497,7.565,839729.83,1656385199999,6334196.38003,18965,449038.00,3387914.52610,0 +1656385200000,7.566,7.625,7.536,7.618,486984.77,1656388799999,3688936.90901,12113,283745.89,2149945.98072,0 +1656388800000,7.618,7.673,7.594,7.666,466506.56,1656392399999,3558659.71038,11215,206130.68,1572755.65555,0 +1656392400000,7.666,7.708,7.631,7.639,410144.48,1656395999999,3146422.01185,10138,220178.87,1689590.90771,0 +1656396000000,7.639,7.850,7.637,7.772,904141.66,1656399599999,7013692.29347,17851,563070.07,4366149.65993,0 +1656399600000,7.772,7.868,7.764,7.831,482116.73,1656403199999,3773907.87176,11806,240313.25,1881071.74434,0 +1656403200000,7.830,7.961,7.770,7.943,816264.54,1656406799999,6429291.33860,16895,469332.67,3700111.00931,0 +1656406800000,7.941,7.978,7.870,7.881,558406.33,1656410399999,4427525.39348,13856,258828.18,2053409.91251,0 +1656410400000,7.881,7.905,7.825,7.877,473513.98,1656413999999,3725278.75525,10946,208456.38,1640596.69097,0 +1656414000000,7.878,8.020,7.819,7.899,692495.47,1656417599999,5488794.94683,16895,339644.71,2692880.80123,0 +1656417600000,7.899,7.987,7.835,7.843,747814.73,1656421199999,5909188.30040,17394,374618.47,2961796.18501,0 +1656421200000,7.843,8.002,7.760,7.932,1064607.71,1656424799999,8402288.74180,22859,540474.15,4266903.49844,0 +1656424800000,7.932,7.948,7.677,7.772,1112117.04,1656428399999,8635431.53794,24489,572189.95,4438203.67924,0 +1656428400000,7.771,7.873,7.610,7.754,1615495.58,1656431999999,12475521.92458,30081,820580.54,6337582.24812,0 +1656432000000,7.754,7.800,7.640,7.658,901783.02,1656435599999,6964411.10357,19771,443725.45,3425095.79055,0 +1656435600000,7.657,7.670,7.581,7.598,606719.32,1656439199999,4622843.79288,14620,319551.53,2434994.71010,0 +1656439200000,7.598,7.600,7.475,7.551,954551.60,1656442799999,7192569.01779,21996,498647.52,3757449.30933,0 +1656442800000,7.551,7.566,7.460,7.479,558812.07,1656446399999,4197987.43283,13765,271038.27,2036884.38454,0 +1656446400000,7.479,7.519,7.415,7.491,549020.31,1656449999999,4102430.70181,13920,241735.17,1807762.37521,0 +1656450000000,7.491,7.516,7.479,7.506,224443.61,1656453599999,1682284.63981,6964,117193.09,878443.31142,0 +1656453600000,7.507,7.507,7.282,7.302,816464.32,1656457199999,6022938.06699,19539,333326.71,2459223.96938,0 +1656457200000,7.299,7.379,7.253,7.340,828204.94,1656460799999,6062989.32192,19163,417990.84,3060659.71975,0 +1656460800000,7.342,7.418,7.287,7.338,652631.40,1656464399999,4799590.15413,16846,315756.29,2322316.53866,0 +1656464400000,7.337,7.426,7.322,7.420,356025.89,1656467999999,2628240.40228,9760,188736.71,1393556.79874,0 +1656468000000,7.421,7.427,7.299,7.393,596918.91,1656471599999,4401477.98215,13804,264808.73,1952713.43487,0 +1656471600000,7.393,7.407,7.272,7.296,446365.94,1656475199999,3276595.88806,11804,216385.78,1588347.35031,0 +1656475200000,7.297,7.358,7.267,7.295,433416.21,1656478799999,3171033.52763,11512,219857.08,1608745.74949,0 +1656478800000,7.295,7.326,7.113,7.174,842901.27,1656482399999,6078215.27331,20201,401045.69,2893221.68172,0 +1656482400000,7.175,7.180,7.019,7.080,891622.62,1656485999999,6331388.17129,21644,446251.18,3169834.78887,0 +1656486000000,7.081,7.211,7.062,7.198,622763.09,1656489599999,4444535.93442,15368,319249.10,2278479.61591,0 +1656489600000,7.198,7.242,7.140,7.157,589045.38,1656493199999,4240902.53199,15178,291536.10,2099479.52595,0 +1656493200000,7.157,7.283,7.130,7.183,569366.93,1656496799999,4111586.44498,14136,298088.00,2152311.98628,0 +1656496800000,7.185,7.212,7.116,7.146,484616.11,1656500399999,3472332.89418,12553,243794.33,1747411.05650,0 +1656500400000,7.145,7.221,7.024,7.168,1058360.98,1656503999999,7531488.51117,22382,551683.33,3924934.82542,0 +1656504000000,7.168,7.216,7.057,7.066,877116.45,1656507599999,6255018.07572,20218,431177.35,3072879.64917,0 +1656507600000,7.067,7.310,7.061,7.229,1661426.92,1656511199999,11927569.88877,31986,891452.66,6398648.14366,0 +1656511200000,7.231,7.288,7.193,7.263,792431.32,1656514799999,5742807.54580,18535,426104.93,3088717.94741,0 +1656514800000,7.263,7.270,7.175,7.225,684515.93,1656518399999,4943465.75399,16515,343665.05,2482396.74181,0 +1656518400000,7.224,7.239,7.061,7.088,752927.77,1656521999999,5372030.16283,18972,361123.59,2576778.74900,0 +1656522000000,7.090,7.207,7.027,7.204,858744.77,1656525599999,6104686.25381,19607,418886.71,2978611.13319,0 +1656525600000,7.204,7.360,7.197,7.293,1193163.20,1656529199999,8685874.19862,24276,610793.07,4447202.78844,0 +1656529200000,7.292,7.473,7.250,7.433,904287.56,1656532799999,6649603.22651,20226,485086.98,3571110.84344,0 +1656532800000,7.432,7.506,7.345,7.377,1030187.78,1656536399999,7660982.61863,23635,476219.81,3541385.51803,0 +1656536400000,7.377,7.436,7.349,7.376,329516.24,1656539999999,2434294.02042,8247,154409.35,1140751.34628,0 +1656540000000,7.377,7.439,7.334,7.423,514002.96,1656543599999,3796997.78145,12063,256212.64,1893476.01266,0 +1656543600000,7.423,7.424,7.271,7.394,854374.22,1656547199999,6273144.06274,17953,384329.02,2824065.94471,0 +1656547200000,7.395,7.413,7.210,7.223,984155.70,1656550799999,7201950.53517,22566,460827.34,3373453.21757,0 +1656550800000,7.223,7.393,7.135,7.271,1228841.07,1656554399999,8914321.02770,28090,558835.38,4054845.66144,0 +1656554400000,7.272,7.565,7.250,7.461,1116403.07,1656557999999,8265150.93042,24105,630997.39,4669146.22125,0 +1656558000000,7.461,7.642,7.341,7.602,1779514.55,1656561599999,13304174.73223,35879,871185.49,6516209.23315,0 +1656561600000,7.602,7.609,7.416,7.456,1058552.93,1656565199999,7950922.15481,23370,523937.48,3937349.16451,0 +1656565200000,7.456,7.581,7.360,7.430,1002818.49,1656568799999,7469607.75648,23033,485284.88,3615417.33063,0 +1656568800000,7.430,7.477,7.207,7.313,1613380.09,1656572399999,11830289.67075,37549,739165.83,5422717.71117,0 +1656572400000,7.313,7.476,7.284,7.337,1630740.75,1656575999999,12021341.01240,38508,802479.32,5915915.19363,0 +1656576000000,7.337,7.338,7.112,7.158,1851570.22,1656579599999,13365279.53329,39178,885694.81,6395354.41697,0 +1656579600000,7.160,7.176,7.030,7.137,2084709.36,1656583199999,14797562.78206,37694,1095746.35,7779482.02364,0 +1656583200000,7.137,7.158,6.939,7.051,2116806.48,1656586799999,14895629.84673,36083,984934.48,6931520.30970,0 +1656586800000,7.050,7.085,6.905,6.978,1631684.52,1656590399999,11397366.41753,28844,803452.97,5614621.47931,0 +1656590400000,6.978,7.115,6.932,7.085,1176570.88,1656593999999,8273844.94363,24952,618104.61,4345779.12024,0 +1656594000000,7.084,7.155,6.885,6.948,1639243.26,1656597599999,11517012.27581,32725,816869.13,5742279.35593,0 +1656597600000,6.949,7.128,6.945,7.113,1139778.25,1656601199999,8031978.28867,22405,637301.85,4492124.42568,0 +1656601200000,7.113,7.222,7.037,7.147,1433236.73,1656604799999,10214348.21055,26518,750382.37,5351082.26111,0 +1656604800000,7.148,7.256,7.085,7.123,1056011.17,1656608399999,7565291.78919,22584,519750.51,3724315.79615,0 +1656608400000,7.124,7.205,7.106,7.151,608816.58,1656611999999,4354352.41507,14417,318431.07,2277639.89337,0 +1656612000000,7.151,7.161,7.012,7.072,712078.70,1656615599999,5048421.41307,16826,326796.13,2318537.41437,0 +1656615600000,7.071,7.186,7.045,7.183,672462.73,1656619199999,4783112.62392,16819,381430.84,2713188.17647,0 +1656619200000,7.183,7.206,7.040,7.125,871295.70,1656622799999,6207926.75926,19594,448846.19,3197347.34866,0 +1656622800000,7.125,7.218,7.112,7.132,539105.15,1656626399999,3868793.11011,12880,258857.18,1858595.45238,0 +1656626400000,7.132,7.338,7.103,7.266,737991.54,1656629999999,5340720.56961,19439,392787.69,2843565.85706,0 +1656630000000,7.265,7.620,7.159,7.564,1489583.44,1656633599999,10977684.85370,32374,810966.18,5984074.58219,0 +1656633600000,7.565,7.780,7.489,7.703,1818113.25,1656637199999,13866254.50971,41294,971018.57,7410454.40974,0 +1656637200000,7.703,7.778,7.681,7.747,782380.88,1656640799999,6045523.59225,21263,377695.22,2918849.49358,0 +1656640800000,7.749,7.764,7.688,7.702,642689.98,1656644399999,4963668.82881,16157,317048.20,2448720.18749,0 +1656644400000,7.700,7.722,7.522,7.526,910993.47,1656647999999,6955241.54324,20180,394788.75,3014459.75948,0 +1656648000000,7.525,7.579,7.418,7.450,1019791.63,1656651599999,7655721.22160,24561,508335.87,3818208.91304,0 +1656651600000,7.447,7.597,7.428,7.490,787605.78,1656655199999,5918320.44698,18315,366764.14,2756954.18538,0 +1656655200000,7.488,7.525,7.371,7.419,853812.47,1656658799999,6353707.59664,19828,389305.84,2896611.46465,0 +1656658800000,7.417,7.590,7.365,7.574,715111.99,1656662399999,5357749.47585,19402,387149.08,2901830.97858,0 +1656662400000,7.576,7.633,7.474,7.494,834810.34,1656665999999,6309789.43681,20144,425300.20,3216291.66322,0 +1656666000000,7.493,7.551,7.427,7.445,579149.55,1656669599999,4337126.35829,14869,294420.88,2204791.58614,0 +1656669600000,7.445,7.468,7.174,7.229,1249404.50,1656673199999,9145863.65558,24476,659316.91,4828920.70001,0 +1656673200000,7.227,7.337,7.182,7.335,699587.03,1656676799999,5095639.51439,17479,375029.10,2732132.51582,0 +1656676800000,7.335,7.367,7.262,7.276,599651.09,1656680399999,4391288.26060,13685,275955.41,2022239.87246,0 +1656680400000,7.275,7.877,7.262,7.711,3204597.02,1656683999999,24312231.04872,65362,1729278.09,13112537.20246,0 +1656684000000,7.715,7.766,7.538,7.676,1528382.19,1656687599999,11672130.93069,32168,763668.88,5832106.91135,0 +1656687600000,7.675,7.850,7.646,7.715,2468243.15,1656691199999,19136002.92918,38316,1227089.29,9515560.56753,0 +1656691200000,7.717,8.120,7.714,7.988,4544072.66,1656694799999,36157639.96283,67291,2455980.45,19536887.56308,0 +1656694800000,7.985,8.196,7.950,8.047,1790635.56,1656698399999,14408656.91011,36291,909890.92,7326735.35327,0 +1656698400000,8.048,8.168,8.016,8.110,1180226.89,1656701999999,9558106.27318,25169,607287.17,4920012.13253,0 +1656702000000,8.111,8.186,8.057,8.163,1246792.00,1656705599999,10120214.88213,27092,642911.72,5220224.86282,0 +1656705600000,8.163,8.359,8.136,8.270,2706434.11,1656709199999,22374111.06567,49908,1482199.84,12253062.18929,0 +1656709200000,8.270,8.284,8.087,8.159,1295618.00,1656712799999,10599120.07157,28810,608385.64,4978559.71943,0 +1656712800000,8.158,8.176,8.079,8.118,1023638.88,1656716399999,8323846.09989,22143,538651.25,4381308.17271,0 +1656716400000,8.116,8.258,8.055,8.090,1589471.50,1656719999999,12972929.20802,30782,815348.80,6660541.40568,0 +1656720000000,8.090,8.227,8.025,8.039,1765748.46,1656723599999,14363674.80386,36377,886905.33,7219590.20559,0 +1656723600000,8.041,8.337,8.037,8.180,1929454.34,1656727199999,15846400.64658,37541,1082774.10,8891291.68579,0 +1656727200000,8.180,8.249,8.091,8.206,2264479.32,1656730799999,18503937.29315,35606,1146683.35,9373839.62503,0 +1656730800000,8.205,8.257,8.064,8.081,1837869.19,1656734399999,14981705.70549,33037,908016.27,7407021.77924,0 +1656734400000,8.083,8.147,8.027,8.051,1887542.33,1656737999999,15246242.35416,27258,939282.79,7588521.50375,0 +1656738000000,8.050,8.179,8.040,8.068,1785310.47,1656741599999,14496920.91347,25323,906790.27,7365107.98185,0 +1656741600000,8.069,8.139,7.968,8.015,1239070.09,1656745199999,9972450.22072,25867,571636.44,4603777.74262,0 +1656745200000,8.015,8.098,7.930,7.968,1242446.22,1656748799999,9946267.61791,26477,638983.99,5119048.56076,0 +1656748800000,7.968,8.019,7.953,8.005,968423.73,1656752399999,7734205.66788,22911,533980.87,4265559.60913,0 +1656752400000,8.005,8.170,7.963,8.145,1969020.32,1656755999999,15890921.96640,40590,1119921.70,9040915.69580,0 +1656756000000,8.144,8.170,8.052,8.106,1589262.96,1656759599999,12908198.62904,31424,789821.70,6415572.98904,0 +1656759600000,8.105,8.143,8.027,8.064,1071652.63,1656763199999,8660252.02415,20936,553419.04,4473319.92762,0 +1656763200000,8.064,8.200,8.035,8.119,1777053.77,1656766799999,14416502.04640,31422,982718.86,7974307.27674,0 +1656766800000,8.117,8.139,8.036,8.056,835118.34,1656770399999,6747053.51739,19002,425758.32,3440445.96350,0 +1656770400000,8.057,8.166,8.043,8.121,1006014.37,1656773999999,8168880.12247,22516,515449.56,4185475.52304,0 +1656774000000,8.121,8.170,8.055,8.155,939890.52,1656777599999,7630996.66822,18382,486912.28,3955016.68315,0 +1656777600000,8.155,8.200,8.104,8.169,970321.11,1656781199999,7913566.05151,19573,516823.69,4215589.03434,0 +1656781200000,8.168,8.241,8.106,8.124,1235992.51,1656784799999,10099283.99185,23982,651488.65,5325084.45236,0 +1656784800000,8.123,8.204,8.081,8.157,795671.90,1656788399999,6477486.83528,17687,411763.72,3352179.59853,0 +1656788400000,8.155,8.200,8.105,8.130,550580.70,1656791999999,4486078.10592,13418,305593.40,2489727.44580,0 +1656792000000,8.130,8.176,8.092,8.105,474346.09,1656795599999,3856818.92158,11981,231499.93,1882899.35651,0 +1656795600000,8.105,8.187,8.074,8.168,405390.08,1656799199999,3298335.83714,10774,204132.70,1661603.47446,0 +1656799200000,8.169,8.187,8.084,8.093,562916.84,1656802799999,4571067.95177,11621,290132.36,2355733.45870,0 +1656802800000,8.093,8.105,8.039,8.057,417004.66,1656806399999,3365607.26598,10840,196361.12,1585212.32696,0 +1656806400000,8.056,8.086,8.002,8.027,514571.39,1656809999999,4136719.54848,13075,268548.61,2159008.39371,0 +1656810000000,8.028,8.043,7.778,7.795,1425032.90,1656813599999,11256923.67689,27549,586675.57,4634716.59166,0 +1656813600000,7.794,7.910,7.775,7.896,1188512.71,1656817199999,9318398.58162,22686,702966.09,5510844.88970,0 +1656817200000,7.896,7.968,7.882,7.943,691348.71,1656820799999,5486651.76375,14171,386984.62,3070851.82725,0 +1656820800000,7.944,8.170,7.813,8.074,1254302.54,1656824399999,9992899.54341,26384,709359.14,5656726.60515,0 +1656824400000,8.073,8.164,7.912,7.988,1360974.70,1656827999999,10911974.52381,32143,732708.32,5875267.20451,0 +1656828000000,7.990,8.090,7.964,8.002,599404.27,1656831599999,4810124.54392,16216,298503.96,2395683.21576,0 +1656831600000,8.002,8.014,7.935,7.950,468894.69,1656835199999,3737416.87692,12425,227292.43,1812031.62688,0 +1656835200000,7.951,7.983,7.867,7.928,665576.54,1656838799999,5273879.95997,18312,318318.38,2522859.34904,0 +1656838800000,7.926,8.051,7.915,8.036,983408.24,1656842399999,7871081.36426,21283,508803.24,4072109.87804,0 +1656842400000,8.035,8.150,8.021,8.123,778297.32,1656845999999,6304850.69476,17796,397902.55,3222449.99655,0 +1656846000000,8.123,8.195,8.070,8.089,949960.85,1656849599999,7721042.67698,19659,438614.88,3566624.41888,0 +1656849600000,8.089,8.151,8.012,8.075,769896.46,1656853199999,6218686.29576,20132,365115.45,2949707.57074,0 +1656853200000,8.075,8.094,7.908,7.975,1226590.09,1656856799999,9796613.23264,24237,569535.13,4550605.80144,0 +1656856800000,7.974,8.036,7.951,8.006,518520.75,1656860399999,4148723.40981,13726,238453.77,1908120.82465,0 +1656860400000,8.005,8.026,7.947,7.996,549202.45,1656863999999,4389219.18845,13204,307208.16,2455493.72091,0 +1656864000000,7.995,8.170,7.983,8.141,929223.46,1656867599999,7519118.57376,20547,493221.44,3990985.16035,0 +1656867600000,8.140,8.185,8.089,8.168,695440.99,1656871199999,5652678.97414,14102,325008.21,2643012.33470,0 +1656871200000,8.168,8.300,8.150,8.202,1003072.65,1656874799999,8245168.67021,23433,533462.70,4386735.81444,0 +1656874800000,8.201,8.312,8.198,8.251,756253.79,1656878399999,6238000.49718,17071,403479.42,3328027.41278,0 +1656878400000,8.252,8.287,8.166,8.172,602973.54,1656881999999,4953122.81007,15066,286593.39,2353990.14874,0 +1656882000000,8.171,8.201,8.120,8.161,376097.10,1656885599999,3067900.92006,10066,193239.05,1576710.53502,0 +1656885600000,8.160,8.205,8.040,8.077,686503.72,1656889199999,5565343.30753,15950,343122.12,2781261.23536,0 +1656889200000,8.077,8.135,8.045,8.084,497760.05,1656892799999,4030701.37031,13023,245164.95,1985097.84805,0 +1656892800000,8.084,8.156,8.040,8.066,570833.03,1656896399999,4620867.60943,16319,302103.57,2445427.60911,0 +1656896400000,8.065,8.074,7.960,8.017,705758.42,1656899999999,5650884.75094,15227,357718.16,2864597.52540,0 +1656900000000,8.015,8.021,7.865,7.873,907660.65,1656903599999,7202883.67017,18063,461216.57,3661499.47141,0 +1656903600000,7.872,7.962,7.852,7.946,620741.80,1656907199999,4909774.52556,14383,351893.41,2782821.47307,0 +1656907200000,7.946,8.005,7.925,7.995,412474.06,1656910799999,3288524.44192,11643,212859.07,1696744.74688,0 +1656910800000,7.994,8.040,7.950,8.023,432591.35,1656914399999,3458653.45224,11476,224883.94,1798697.04825,0 +1656914400000,8.024,8.115,7.922,7.945,682943.21,1656917999999,5483825.69901,16385,315640.92,2535232.90655,0 +1656918000000,7.946,8.066,7.933,8.020,687338.81,1656921599999,5497976.13583,15795,383142.67,3064582.41045,0 +1656921600000,8.020,8.029,7.970,7.992,590116.64,1656925199999,4722027.88618,12775,318899.84,2552377.13658,0 +1656925200000,7.991,8.140,7.983,8.102,784170.63,1656928799999,6331456.54784,16573,412681.11,3330989.10267,0 +1656928800000,8.102,8.118,8.031,8.038,522146.65,1656932399999,4209130.08536,14060,276627.19,2230007.30361,0 +1656932400000,8.038,8.246,8.037,8.236,1042833.64,1656935999999,8486480.37982,21186,588544.14,4789363.46263,0 +1656936000000,8.238,8.287,8.118,8.206,1158241.30,1656939599999,9511380.01281,24217,618343.30,5078544.76665,0 +1656939600000,8.204,8.242,8.137,8.141,630897.55,1656943199999,5163065.83990,14969,326434.27,2671461.04315,0 +1656943200000,8.145,8.189,8.121,8.174,805514.62,1656946799999,6570359.72918,13449,414715.20,3383410.66928,0 +1656946800000,8.173,8.500,8.169,8.292,1894979.38,1656950399999,15779716.27205,37131,1074503.69,8948208.71119,0 +1656950400000,8.292,8.400,8.255,8.389,712091.01,1656953999999,5933676.26634,18130,377981.08,3150168.39950,0 +1656954000000,8.386,8.659,8.371,8.584,2000074.43,1656957599999,17111982.70946,42699,1021983.09,8739442.07657,0 +1656957600000,8.584,8.736,8.584,8.676,1153267.44,1656961199999,9995889.09089,24584,576972.98,5003076.75115,0 +1656961200000,8.675,8.681,8.560,8.634,899754.16,1656964799999,7752397.31721,17763,415574.84,3580753.62839,0 +1656964800000,8.633,8.666,8.565,8.640,702472.77,1656968399999,6052036.55577,14021,345030.61,2974044.39519,0 +1656968400000,8.641,8.793,8.592,8.758,855672.90,1656971999999,7440072.54047,17922,500195.93,4352405.54459,0 +1656972000000,8.759,8.939,8.702,8.819,1711240.09,1656975599999,15109905.34776,33983,871533.02,7696493.10233,0 +1656975600000,8.819,8.828,8.723,8.748,1213597.63,1656979199999,10640804.00068,24222,618630.08,5425224.68198,0 +1656979200000,8.748,8.959,8.706,8.855,1718653.16,1656982799999,15222172.95697,34723,964532.38,8544156.99892,0 +1656982800000,8.857,8.872,8.773,8.817,604966.28,1656986399999,5331647.52407,16659,275521.11,2428780.73097,0 +1656986400000,8.817,8.848,8.703,8.771,645479.12,1656989999999,5665541.92921,15985,310217.53,2724210.94662,0 +1656990000000,8.772,8.920,8.754,8.910,604677.87,1656993599999,5345555.15775,15180,358157.75,3165441.72631,0 +1656993600000,8.910,8.968,8.837,8.946,751099.34,1656997199999,6685769.41429,19726,368183.37,3278436.13489,0 +1656997200000,8.947,9.128,8.907,9.077,1254970.38,1657000799999,11320197.28910,29387,685584.03,6184606.13743,0 +1657000800000,9.076,9.300,9.049,9.219,1933812.10,1657004399999,17795070.63101,40156,1040313.44,9569792.29896,0 +1657004400000,9.220,9.238,9.080,9.090,1536562.37,1657007999999,14060368.48803,28724,730567.96,6686321.23113,0 +1657008000000,9.089,9.107,8.881,8.942,2177423.15,1657011599999,19577354.51915,40051,1039239.98,9344507.78162,0 +1657011600000,8.943,8.979,8.763,8.882,1646895.25,1657015199999,14571502.44939,30125,871790.81,7714775.80602,0 +1657015200000,8.881,8.956,8.843,8.892,1165063.94,1657018799999,10361572.34908,22560,630638.17,5609023.65856,0 +1657018800000,8.892,8.937,8.652,8.687,1485924.91,1657022399999,13079795.15037,29569,650497.86,5728842.79222,0 +1657022400000,8.687,8.709,8.424,8.432,2291908.40,1657025999999,19609158.59416,46326,1103376.99,9437723.98100,0 +1657026000000,8.430,8.535,8.380,8.456,1741432.37,1657029599999,14746879.40262,36257,923892.39,7828505.45314,0 +1657029600000,8.455,8.583,8.443,8.500,1279702.13,1657033199999,10895462.46744,25547,664537.78,5660125.68670,0 +1657033200000,8.499,8.770,8.412,8.750,1630967.71,1657036799999,14020189.32512,33979,897092.32,7720300.31923,0 +1657036800000,8.751,8.975,8.697,8.715,3143293.39,1657040399999,27864867.02597,61622,1595948.39,14149173.20428,0 +1657040400000,8.714,8.930,8.703,8.813,1677658.15,1657043999999,14811754.44792,33161,893428.69,7885534.94963,0 +1657044000000,8.812,9.088,8.730,9.069,1855451.36,1657047599999,16517017.62982,35735,962327.28,8566549.79217,0 +1657047600000,9.070,9.164,9.000,9.067,1873752.64,1657051199999,17013890.01705,38678,944587.75,8580179.70926,0 +1657051200000,9.067,9.269,9.028,9.043,1674723.16,1657054799999,15323072.76130,39620,859877.25,7870780.94685,0 +1657054800000,9.042,9.148,8.919,9.072,1153133.37,1657058399999,10406173.52021,27566,597997.19,5398576.13155,0 +1657058400000,9.070,9.190,8.983,9.137,995482.47,1657061999999,9037486.83702,23162,514618.01,4672766.44628,0 +1657062000000,9.138,9.153,8.907,8.910,971020.31,1657065599999,8769320.37427,24246,472691.06,4270168.55629,0 +1657065600000,8.910,9.398,8.903,9.262,2358200.36,1657069199999,21537278.13446,55778,1327348.08,12127112.25898,0 +1657069200000,9.261,9.444,9.000,9.182,4026358.41,1657072799999,37028575.25040,74425,2014194.29,18538596.84045,0 +1657072800000,9.181,9.245,9.060,9.069,2146398.63,1657076399999,19606956.69142,39417,1090094.43,9960608.22986,0 +1657076400000,9.068,9.200,9.024,9.172,1350021.93,1657079999999,12296687.91037,29458,714064.56,6505902.31067,0 +1657080000000,9.172,9.338,9.033,9.050,1779655.81,1657083599999,16370907.98605,37970,909926.85,8375345.61205,0 +1657083600000,9.052,9.136,9.004,9.054,1085923.99,1657087199999,9839437.86708,25553,544820.50,4937840.50662,0 +1657087200000,9.054,9.054,8.912,9.040,1493585.22,1657090799999,13393669.40211,33912,757083.67,6790453.32283,0 +1657090800000,9.037,9.135,9.009,9.037,1182313.25,1657094399999,10731009.10854,25659,592933.74,5383363.36103,0 +1657094400000,9.037,9.184,8.973,9.017,1535640.05,1657097999999,13931779.77488,36399,781714.00,7092455.38501,0 +1657098000000,9.016,9.148,8.972,9.035,890753.80,1657101599999,8068255.24177,24279,472331.42,4279815.76279,0 +1657101600000,9.035,9.051,8.900,8.951,983172.37,1657105199999,8814675.02539,25236,499201.02,4476755.34862,0 +1657105200000,8.951,8.967,8.779,8.853,1439628.80,1657108799999,12752126.63816,31966,702614.49,6224240.46284,0 +1657108800000,8.853,8.910,8.755,8.796,1521134.35,1657112399999,13432043.89238,33584,726191.81,6413897.06689,0 +1657112400000,8.796,9.300,8.781,8.938,2521349.29,1657115999999,22594703.52306,48260,1432596.02,12849534.10093,0 +1657116000000,8.938,8.999,8.844,8.975,1091270.66,1657119599999,9735877.59130,26666,560674.95,5005492.59663,0 +1657119600000,8.975,8.979,8.836,8.894,653772.82,1657123199999,5817203.83575,17420,317653.10,2826786.90426,0 +1657123200000,8.892,9.052,8.881,9.006,854711.29,1657126799999,7665081.14667,19413,468529.46,4202624.75839,0 +1657126800000,9.006,9.118,8.952,9.034,820576.03,1657130399999,7406638.42028,18832,400780.97,3617754.62723,0 +1657130400000,9.037,9.140,8.981,9.076,1200797.30,1657133999999,10877381.42739,28381,600722.41,5442551.28733,0 +1657134000000,9.076,9.099,8.914,8.978,708914.80,1657137599999,6384949.64764,16091,359027.39,3232498.68209,0 +1657137600000,8.978,8.998,8.857,8.936,694380.57,1657141199999,6199818.07641,17036,351784.30,3141044.31526,0 +1657141200000,8.936,8.963,8.802,8.858,467045.25,1657144799999,4149252.25794,13294,220156.58,1956639.14694,0 +1657144800000,8.857,9.037,8.856,8.918,956736.84,1657148399999,8564026.84485,24716,477470.58,4273422.25559,0 +1657148400000,8.919,9.024,8.855,8.888,698841.16,1657151999999,6252496.44201,19045,356423.41,3189575.67846,0 +1657152000000,8.888,8.945,8.836,8.891,705180.77,1657155599999,6271462.79420,18365,352034.41,3131567.09046,0 +1657155600000,8.890,8.896,8.805,8.863,562771.87,1657159199999,4977784.70837,15929,275314.00,2435507.88732,0 +1657159200000,8.863,8.895,8.680,8.728,862267.17,1657162799999,7552219.26540,21800,377631.77,3306673.79418,0 +1657162800000,8.728,8.815,8.691,8.795,603035.07,1657166399999,5275948.59226,15656,354404.76,3102012.32306,0 +1657166400000,8.795,8.823,8.704,8.807,560175.35,1657169999999,4910540.89635,15568,276815.84,2426673.71226,0 +1657170000000,8.807,8.862,8.744,8.768,525454.01,1657173599999,4626250.06956,14086,251949.24,2218551.39474,0 +1657173600000,8.768,8.806,8.737,8.799,751758.69,1657177199999,6597908.15391,13713,375225.42,3294265.31565,0 +1657177200000,8.799,8.878,8.726,8.847,615206.51,1657180799999,5421376.82807,16237,300997.90,2652406.53842,0 +1657180800000,8.848,8.970,8.831,8.947,725297.54,1657184399999,6447983.51849,18199,398160.48,3541764.07736,0 +1657184400000,8.945,8.980,8.901,8.913,514094.72,1657187999999,4594739.38894,13989,230406.39,2059508.66606,0 +1657188000000,8.913,8.929,8.880,8.920,470985.04,1657191599999,4191895.36797,12060,215763.13,1920577.31091,0 +1657191600000,8.919,8.931,8.846,8.926,440747.00,1657195199999,3918033.75173,11427,204355.54,1817089.91072,0 +1657195200000,8.927,9.027,8.851,8.868,863786.13,1657198799999,7718945.10779,19807,437390.18,3911627.14036,0 +1657198800000,8.869,8.922,8.778,8.878,1042402.63,1657202399999,9227145.83953,23901,499571.36,4423166.69195,0 +1657202400000,8.878,9.090,8.849,9.082,1564457.96,1657205999999,14068343.33182,31861,857862.78,7716773.95129,0 +1657206000000,9.082,9.181,9.023,9.038,913241.30,1657209599999,8313526.63922,22261,454459.02,4136814.77668,0 +1657209600000,9.039,9.390,9.030,9.326,2038955.78,1657213199999,18871918.34275,38799,1100118.96,10172492.81674,0 +1657213200000,9.325,9.390,9.247,9.318,1017044.95,1657216799999,9473006.18370,24457,513690.02,4785568.42111,0 +1657216800000,9.318,9.554,9.318,9.474,1419131.82,1657220399999,13426414.43701,34252,766943.66,7253388.43645,0 +1657220400000,9.475,9.568,9.468,9.513,815098.55,1657223999999,7761470.00118,22527,397788.97,3788087.36318,0 +1657224000000,9.512,9.535,9.350,9.392,912884.25,1657227599999,8597758.78317,22106,408628.99,3849280.54499,0 +1657227600000,9.391,9.409,9.338,9.345,337524.68,1657231199999,3164780.36470,10067,156708.99,1469480.37326,0 +1657231200000,9.345,9.456,9.245,9.284,681587.39,1657234799999,6372983.10149,18525,308090.09,2883202.14929,0 +1657234800000,9.285,9.435,9.285,9.358,497970.34,1657238399999,4662111.85376,14174,255100.70,2389190.13878,0 +1657238400000,9.356,9.471,9.289,9.456,642874.02,1657241999999,6020760.31765,17655,319372.91,2993076.54528,0 +1657242000000,9.457,9.715,9.414,9.479,1546899.33,1657245599999,14777410.40523,34859,804244.71,7686912.06055,0 +1657245600000,9.478,9.509,9.354,9.472,689809.75,1657249199999,6512914.33843,18572,350545.24,3310249.89261,0 +1657249200000,9.472,9.481,9.281,9.299,719427.32,1657252799999,6724333.97644,18373,341139.08,3188364.80809,0 +1657252800000,9.300,9.350,9.262,9.276,636828.22,1657256399999,5930870.65207,16177,329953.02,3073227.46805,0 +1657256400000,9.276,9.308,9.124,9.207,760662.19,1657259999999,7018050.21051,19319,362608.54,3346694.14978,0 +1657260000000,9.211,9.266,9.174,9.224,526571.50,1657263599999,4857057.61314,13768,278862.16,2572354.95000,0 +1657263600000,9.227,9.243,9.134,9.195,444283.48,1657267199999,4082673.66974,12891,233288.44,2144637.67631,0 +1657267200000,9.194,9.220,9.033,9.034,784126.36,1657270799999,7154734.16219,20017,371508.36,3390094.83334,0 +1657270800000,9.034,9.069,8.939,9.065,1007065.26,1657274399999,9075441.37357,23806,516417.06,4655406.47187,0 +1657274400000,9.067,9.148,9.022,9.032,597625.75,1657277999999,5434363.62594,15499,278597.93,2533765.42113,0 +1657278000000,9.033,9.120,9.010,9.062,465278.62,1657281599999,4219149.14226,12474,268840.19,2438309.89630,0 +1657281600000,9.063,9.143,8.886,9.008,1313057.80,1657285199999,11818974.08848,29376,626462.40,5637976.54156,0 +1657285200000,9.006,9.111,8.952,9.016,1016487.40,1657288799999,9166759.24848,24274,533905.24,4814759.20269,0 +1657288800000,9.018,9.227,8.974,9.146,988963.55,1657292399999,9012607.05840,24684,522943.08,4767688.45390,0 +1657292400000,9.146,9.240,9.110,9.173,860958.33,1657295999999,7902806.84532,22107,423606.02,3889340.95396,0 +1657296000000,9.174,9.183,9.002,9.055,640715.14,1657299599999,5811329.96078,18896,325320.91,2950976.04548,0 +1657299600000,9.054,9.101,9.009,9.082,411923.76,1657303199999,3733423.77902,12895,212600.24,1927475.33772,0 +1657303200000,9.082,9.218,9.062,9.143,1010328.28,1657306799999,9252370.12475,17258,514798.76,4715041.99542,0 +1657306800000,9.143,9.217,9.094,9.170,453375.86,1657310399999,4150830.80214,13273,215587.05,1974223.70499,0 +1657310400000,9.166,9.220,9.117,9.143,391885.06,1657313999999,3588571.57042,11769,177402.97,1624991.54320,0 +1657314000000,9.142,9.216,9.001,9.007,435588.18,1657317599999,3980097.72837,12530,199783.65,1827010.41858,0 +1657317600000,9.013,9.137,9.009,9.098,359308.72,1657321199999,3266387.15382,10946,176826.98,1607308.31606,0 +1657321200000,9.098,9.195,8.922,8.970,496201.06,1657324799999,4501764.64419,13830,222673.06,2022767.45804,0 +1657324800000,8.970,9.177,8.958,9.096,685054.57,1657328399999,6220851.23493,18763,344158.58,3124837.86701,0 +1657328400000,9.095,9.282,9.067,9.169,679022.04,1657331999999,6223089.66875,20119,372427.16,3414250.42246,0 +1657332000000,9.168,9.254,9.155,9.205,374561.59,1657335599999,3449749.37389,12355,193003.71,1777834.20367,0 +1657335600000,9.207,9.225,9.099,9.213,363888.68,1657339199999,3339794.62650,11158,176508.22,1620478.96398,0 +1657339200000,9.210,9.243,9.161,9.234,308996.19,1657342799999,2844827.23442,9642,173036.46,1593519.38239,0 +1657342800000,9.233,9.275,9.194,9.220,335518.07,1657346399999,3095853.55077,9703,163451.15,1508332.02712,0 +1657346400000,9.220,9.277,9.194,9.270,240570.97,1657349999999,2221556.95655,8130,135673.28,1253084.35956,0 +1657350000000,9.271,9.358,9.270,9.296,477179.33,1657353599999,4446382.62914,14047,244897.33,2282057.27351,0 +1657353600000,9.295,9.318,9.248,9.311,298680.48,1657357199999,2772197.18170,9639,148394.85,1377438.30627,0 +1657357200000,9.311,9.311,9.206,9.215,283517.37,1657360799999,2622861.58882,8532,128142.51,1185408.12785,0 +1657360800000,9.214,9.240,9.167,9.225,543791.81,1657364399999,5001020.70644,11184,277862.65,2555749.69371,0 +1657364400000,9.224,9.239,9.013,9.048,505414.32,1657367999999,4615773.06681,13425,191199.84,1746968.18449,0 +1657368000000,9.049,9.102,9.007,9.087,633854.90,1657371599999,5736741.21333,16186,324154.10,2934909.48257,0 +1657371600000,9.088,9.119,9.027,9.077,335838.77,1657375199999,3051233.54990,9757,151502.33,1377044.27537,0 +1657375200000,9.074,9.148,9.048,9.100,416252.30,1657378799999,3794748.92896,10833,208621.18,1902395.73779,0 +1657378800000,9.102,9.133,9.077,9.101,225805.62,1657382399999,2055331.79842,8308,109196.25,994248.48861,0 +1657382400000,9.100,9.166,9.071,9.159,353059.90,1657385999999,3225567.16457,10383,167105.39,1527103.81739,0 +1657386000000,9.159,9.229,9.150,9.214,392618.51,1657389599999,3609447.61857,11442,210897.33,1938936.47183,0 +1657389600000,9.213,9.268,9.161,9.166,380010.04,1657393199999,3502238.63399,10949,179791.17,1657745.40640,0 +1657393200000,9.168,9.181,9.065,9.153,338756.95,1657396799999,3092348.52512,10207,180525.05,1648192.48442,0 +1657396800000,9.151,9.152,9.072,9.072,312310.85,1657400399999,2842996.71173,7814,130625.20,1188842.62940,0 +1657400400000,9.073,9.110,9.070,9.095,199881.07,1657403999999,1817024.15017,6958,114721.52,1042857.22465,0 +1657404000000,9.094,9.145,8.971,9.012,478711.04,1657407599999,4334776.09094,12056,187565.58,1700485.96988,0 +1657407600000,9.014,9.062,8.947,8.976,319066.80,1657411199999,2873702.86179,9309,144554.87,1302388.33120,0 +1657411200000,8.976,8.997,8.770,8.814,807220.10,1657414799999,7164987.12672,21737,340519.79,3027277.18531,0 +1657414800000,8.815,8.898,8.791,8.798,415130.02,1657418399999,3672726.16018,12417,203568.13,1801180.61453,0 +1657418400000,8.798,8.846,8.640,8.702,852403.50,1657421999999,7431571.18007,22674,397295.89,3464215.10729,0 +1657422000000,8.702,8.732,8.657,8.672,430734.76,1657425599999,3745824.16478,12290,191891.14,1669320.04780,0 +1657425600000,8.673,8.782,8.620,8.725,760610.98,1657429199999,6622567.46974,16180,453904.40,3954851.36751,0 +1657429200000,8.725,8.777,8.707,8.759,351883.26,1657432799999,3077115.73723,9574,175513.13,1535171.10952,0 +1657432800000,8.758,8.776,8.711,8.769,312442.01,1657436399999,2732464.89154,9364,152802.29,1336670.85571,0 +1657436400000,8.769,8.773,8.723,8.759,281979.50,1657439999999,2466856.54367,8010,135596.67,1186431.91486,0 +1657440000000,8.759,8.808,8.710,8.736,385386.49,1657443599999,3377687.97227,10594,195575.67,1714547.88370,0 +1657443600000,8.737,8.794,8.712,8.776,376562.64,1657447199999,3295280.59039,9675,198223.40,1734464.43023,0 +1657447200000,8.774,8.790,8.681,8.721,294352.52,1657450799999,2572508.56055,9236,130739.25,1143078.42017,0 +1657450800000,8.721,8.728,8.601,8.680,971128.83,1657454399999,8414047.71825,16140,476270.20,4127148.64099,0 +1657454400000,8.679,8.840,8.661,8.838,622427.81,1657457999999,5439748.95996,16482,351180.49,3071110.80057,0 +1657458000000,8.838,8.864,8.647,8.684,915181.39,1657461599999,8010407.31502,21923,399089.50,3493663.34209,0 +1657461600000,8.684,8.695,8.523,8.554,958820.55,1657465199999,8246859.31863,24191,483034.02,4156302.81210,0 +1657465200000,8.554,8.625,8.526,8.554,474572.94,1657468799999,4068180.48956,13532,255946.06,2193878.23720,0 +1657468800000,8.555,8.721,8.499,8.693,708176.04,1657472399999,6097307.79140,18311,410890.29,3538560.89569,0 +1657472400000,8.692,8.727,8.648,8.691,358530.31,1657475999999,3114603.68157,10188,167050.80,1451376.13410,0 +1657476000000,8.690,8.706,8.642,8.688,292773.94,1657479599999,2539359.57858,8671,150937.44,1309542.00737,0 +1657479600000,8.688,8.760,8.615,8.758,435650.65,1657483199999,3786966.75522,11136,232010.33,2018173.43039,0 +1657483200000,8.758,8.774,8.700,8.739,364795.72,1657486799999,3186821.15902,9977,161269.29,1409054.19299,0 +1657486800000,8.739,8.781,8.726,8.749,303665.96,1657490399999,2657781.69324,8917,140025.43,1225613.03202,0 +1657490400000,8.750,8.764,8.629,8.743,435730.44,1657493999999,3784460.37458,13077,218541.63,1897730.18614,0 +1657494000000,8.743,8.818,8.662,8.773,495365.34,1657497599999,4337222.00320,13192,243764.73,2134534.16927,0 +1657497600000,8.773,8.836,8.643,8.814,634600.94,1657501199999,5541480.26908,17941,314754.69,2747883.66042,0 +1657501200000,8.816,8.824,8.521,8.568,883656.98,1657504799999,7613922.56851,21251,417497.20,3598390.46422,0 +1657504800000,8.568,8.713,8.506,8.647,741358.58,1657508399999,6397143.96560,16755,371634.06,3207226.77902,0 +1657508400000,8.647,8.780,8.607,8.733,629156.38,1657511999999,5485668.00613,15772,330603.67,2882828.04193,0 +1657512000000,8.732,8.778,8.652,8.710,578486.28,1657515599999,5039714.32334,14787,275035.53,2395854.56893,0 +1657515600000,8.711,8.775,8.651,8.668,858544.00,1657519199999,7484853.67284,14790,400914.82,3495598.77962,0 +1657519200000,8.668,8.682,8.543,8.580,772757.34,1657522799999,6645950.98985,19711,369600.64,3178928.58866,0 +1657522800000,8.581,8.665,8.554,8.635,552914.83,1657526399999,4766214.42594,15036,267588.83,2306725.87899,0 +1657526400000,8.634,8.771,8.600,8.724,964893.73,1657529999999,8393034.23032,19603,542017.02,4715798.95011,0 +1657530000000,8.724,8.809,8.711,8.796,806718.88,1657533599999,7078537.48701,17387,432588.33,3796113.30851,0 +1657533600000,8.796,8.936,8.756,8.883,1284862.83,1657537199999,11378375.23437,26844,676661.30,5992059.08615,0 +1657537200000,8.881,8.925,8.767,8.822,1245659.80,1657540799999,11025345.30198,25180,602600.15,5334588.02605,0 +1657540800000,8.823,8.926,8.752,8.909,1251885.83,1657544399999,11077736.29051,25491,630649.33,5584819.35372,0 +1657544400000,8.908,8.935,8.747,8.877,1674300.07,1657547999999,14811973.44946,34751,798057.12,7061740.22489,0 +1657548000000,8.877,9.098,8.805,9.002,2923537.29,1657551599999,26274478.91816,56121,1574858.02,14160033.23379,0 +1657551600000,9.002,9.037,8.925,8.998,1223312.73,1657555199999,10986081.37481,26588,639413.66,5743711.62852,0 +1657555200000,8.998,9.079,8.951,8.964,1066103.31,1657558799999,9604077.93705,23418,553322.15,4985743.75693,0 +1657558800000,8.965,9.072,8.957,9.056,795537.37,1657562399999,7178093.69930,18553,416126.93,3755191.45997,0 +1657562400000,9.055,9.065,8.884,8.909,996844.36,1657565999999,8950583.78438,21757,449327.01,4034664.02093,0 +1657566000000,8.909,8.961,8.829,8.901,1027941.69,1657569599999,9147411.41954,23172,491494.63,4373505.93670,0 +1657569600000,8.902,8.915,8.708,8.732,1043214.33,1657573199999,9183250.65996,22466,484890.16,4268595.94304,0 +1657573200000,8.733,8.736,8.534,8.595,938782.93,1657576799999,8110026.00301,23546,439148.76,3794865.05925,0 +1657576800000,8.595,8.595,8.337,8.391,1604850.78,1657580399999,13570688.25840,36799,750596.04,6347255.35646,0 +1657580400000,8.388,8.395,8.161,8.168,1410276.23,1657583999999,11656999.05614,29707,663910.32,5488842.83179,0 +1657584000000,8.168,8.381,8.129,8.287,1869560.45,1657587599999,15475342.59069,37192,954530.76,7902751.01023,0 +1657587600000,8.286,8.405,8.279,8.310,869040.49,1657591199999,7247509.77088,17007,455962.97,3802538.42649,0 +1657591200000,8.311,8.341,8.251,8.295,497222.61,1657594799999,4123149.54435,12101,243129.32,2016318.19357,0 +1657594800000,8.296,8.299,8.174,8.228,556244.65,1657598399999,4575816.90905,12860,256521.43,2110522.27325,0 +1657598400000,8.228,8.287,8.186,8.265,611923.11,1657601999999,5041098.94098,12149,303008.51,2496459.88687,0 +1657602000000,8.265,8.325,8.230,8.254,520595.29,1657605599999,4310617.81338,11446,264215.39,2188511.19778,0 +1657605600000,8.256,8.264,8.150,8.192,667089.60,1657609199999,5477875.91685,14075,334105.89,2743908.40319,0 +1657609200000,8.191,8.192,8.034,8.090,1030059.83,1657612799999,8344035.52010,22000,458267.47,3713541.67848,0 +1657612800000,8.092,8.136,8.038,8.082,601273.75,1657616399999,4860293.64472,12645,340684.29,2753798.05315,0 +1657616400000,8.083,8.101,7.844,7.884,1183921.96,1657619999999,9428479.40470,24517,508394.63,4051326.61505,0 +1657620000000,7.885,8.025,7.884,7.967,927012.95,1657623599999,7374488.76568,17538,503204.61,4002398.37686,0 +1657623600000,7.968,8.100,7.957,8.058,723414.59,1657627199999,5818292.68888,14655,386495.33,3108600.20366,0 +1657627200000,8.058,8.130,8.047,8.052,670066.52,1657630799999,5419426.84234,14470,332452.61,2689414.93705,0 +1657630800000,8.051,8.157,8.044,8.053,957487.68,1657634399999,7754139.72907,19862,487147.00,3946142.84809,0 +1657634400000,8.053,8.133,8.025,8.112,679749.46,1657637999999,5486035.02025,15878,352233.80,2842955.83022,0 +1657638000000,8.112,8.180,8.080,8.103,740340.53,1657641599999,6021563.69652,15752,351879.66,2862955.13152,0 +1657641600000,8.102,8.207,8.090,8.158,705307.69,1657645199999,5750847.81454,15383,360578.93,2940550.60938,0 +1657645200000,8.158,8.169,8.079,8.109,539712.01,1657648799999,4380662.33506,12179,235869.84,1914941.82290,0 +1657648800000,8.109,8.117,7.945,7.952,649215.49,1657652399999,5211860.25266,14686,301066.65,2417148.91896,0 +1657652400000,7.953,7.985,7.802,7.872,1478621.36,1657655999999,11668908.10633,28049,723940.97,5714905.91225,0 +1657656000000,7.872,7.915,7.826,7.880,627183.99,1657659599999,4939001.73658,14797,320561.23,2524610.32438,0 +1657659600000,7.880,7.885,7.733,7.737,539657.77,1657663199999,4212803.44983,14507,231476.36,1808029.46142,0 +1657663200000,7.738,7.843,7.712,7.781,593521.25,1657666799999,4614312.77965,15483,301462.38,2343891.91010,0 +1657666800000,7.781,7.821,7.732,7.806,719949.67,1657670399999,5606536.74902,14298,346225.50,2696143.50853,0 +1657670400000,7.807,7.878,7.773,7.817,805055.00,1657673999999,6296495.49948,17758,431011.99,3370813.76260,0 +1657674000000,7.818,7.849,7.728,7.770,503175.30,1657677599999,3918748.99141,12287,247377.69,1926775.88779,0 +1657677600000,7.772,7.912,7.772,7.826,634568.74,1657681199999,4984366.64805,13412,330128.34,2592468.13417,0 +1657681200000,7.825,7.843,7.714,7.722,463660.83,1657684799999,3604251.45277,9852,214620.53,1669214.33816,0 +1657684800000,7.721,7.819,7.719,7.802,469812.67,1657688399999,3657190.21721,10997,254706.69,1982422.83458,0 +1657688400000,7.802,7.898,7.765,7.839,505964.62,1657691999999,3966239.98919,11778,247559.98,1940279.14084,0 +1657692000000,7.839,7.844,7.801,7.835,548563.82,1657695599999,4291796.45576,13843,282369.04,2209342.04254,0 +1657695600000,7.836,7.929,7.819,7.918,1048006.27,1657699199999,8255751.67794,22416,513212.57,4041895.93994,0 +1657699200000,7.917,7.985,7.891,7.945,1083968.55,1657702799999,8609860.94021,22762,573362.55,4553907.58877,0 +1657702800000,7.945,7.965,7.882,7.916,754207.38,1657706399999,5976320.64843,16490,387129.52,3068065.29307,0 +1657706400000,7.915,7.986,7.883,7.921,1370522.66,1657709999999,10844506.11137,18715,711141.50,5626934.80607,0 +1657710000000,7.922,7.969,7.886,7.950,774388.67,1657713599999,6140338.81643,16775,368523.10,2922422.77815,0 +1657713600000,7.953,8.076,7.415,7.542,3964401.13,1657717199999,30519803.50953,74661,1869264.70,14380164.84739,0 +1657717200000,7.541,7.599,7.412,7.587,2337569.92,1657720799999,17541011.50087,46264,1196033.43,8974861.97349,0 +1657720800000,7.587,7.796,7.559,7.776,1601259.72,1657724399999,12285242.95942,31534,830512.30,6373999.00419,0 +1657724400000,7.776,7.821,7.696,7.697,926924.59,1657727999999,7191989.66854,20738,437408.61,3395520.92384,0 +1657728000000,7.697,7.786,7.624,7.785,949011.27,1657731599999,7298524.82428,19953,506459.53,3896015.42209,0 +1657731600000,7.784,7.929,7.769,7.911,1447040.26,1657735199999,11396375.54573,27996,722703.40,5690961.22694,0 +1657735200000,7.911,7.916,7.837,7.894,735662.39,1657738799999,5789913.94806,17929,371455.67,2923442.01558,0 +1657738800000,7.895,7.909,7.797,7.805,549378.32,1657742399999,4313367.14231,14178,265135.72,2081852.13576,0 +1657742400000,7.804,7.850,7.782,7.789,433939.00,1657745999999,3389554.99528,12473,232282.31,1814581.78842,0 +1657746000000,7.791,7.916,7.775,7.906,400288.76,1657749599999,3138754.77717,11533,213015.37,1671519.59347,0 +1657749600000,7.907,7.987,7.888,7.931,830213.47,1657753199999,6588147.82208,19435,416907.13,3308585.72924,0 +1657753200000,7.932,8.239,7.928,8.201,1633800.48,1657756799999,13243618.68779,32631,907383.41,7354729.68295,0 +1657756800000,8.202,8.279,8.085,8.113,1024725.16,1657760399999,8372492.14963,24759,497035.53,4062550.97498,0 +1657760400000,8.113,8.202,8.090,8.171,721930.47,1657763999999,5890902.29497,16700,343682.66,2804421.66557,0 +1657764000000,8.171,8.181,8.097,8.143,401755.21,1657767599999,3264107.59170,12410,193106.51,1569062.50359,0 +1657767600000,8.143,8.195,8.105,8.119,407599.33,1657771199999,3323287.15907,12240,199148.62,1624147.32419,0 +1657771200000,8.117,8.246,8.098,8.174,659681.89,1657774799999,5385949.17350,16743,319553.42,2609169.38920,0 +1657774800000,8.176,8.368,8.151,8.291,1767691.83,1657778399999,14602589.44551,35560,917889.35,7582266.04821,0 +1657778400000,8.292,8.292,8.202,8.263,826757.39,1657781999999,6814396.71807,19878,431798.98,3559622.06866,0 +1657782000000,8.263,8.338,8.209,8.246,740160.50,1657785599999,6115018.99298,17209,366334.32,3026322.50908,0 +1657785600000,8.246,8.448,8.211,8.374,1601417.03,1657789199999,13365118.95036,35039,783299.81,6539279.91078,0 +1657789200000,8.373,8.400,8.245,8.309,1111031.64,1657792799999,9253830.37105,24496,546272.03,4549635.71044,0 +1657792800000,8.308,8.395,8.231,8.266,1073002.92,1657796399999,8908847.95798,24757,567574.08,4713154.80293,0 +1657796400000,8.267,8.288,8.143,8.164,978626.59,1657799999999,8028767.99386,20856,436181.08,3579441.69138,0 +1657800000000,8.167,8.279,8.127,8.246,1048459.47,1657803599999,8606268.34022,21303,542358.55,4453674.06230,0 +1657803600000,8.244,8.274,8.176,8.240,861799.68,1657807199999,7091747.47245,19890,417072.52,3432204.34338,0 +1657807200000,8.238,8.437,8.189,8.385,1065427.37,1657810799999,8836000.73252,21407,554208.43,4597217.71740,0 +1657810800000,8.386,8.520,8.353,8.475,1893793.42,1657814399999,15955990.82205,36525,987429.26,8320116.53436,0 +1657814400000,8.471,8.510,8.417,8.421,837104.35,1657817999999,7083324.86135,22557,433235.20,3665950.66217,0 +1657818000000,8.421,8.718,8.410,8.701,1423343.37,1657821599999,12218408.08136,31844,767215.32,6586212.71916,0 +1657821600000,8.700,8.928,8.674,8.912,1337276.89,1657825199999,11768564.23591,32842,721861.53,6354559.99957,0 +1657825200000,8.912,8.964,8.825,8.900,981045.10,1657828799999,8724706.76969,24455,483651.11,4302961.56963,0 +1657828800000,8.899,9.008,8.895,8.941,776768.60,1657832399999,6951993.66309,21467,393925.43,3525704.31089,0 +1657832400000,8.942,8.963,8.850,8.873,437887.81,1657835999999,3898508.81102,13501,199465.58,1776247.97359,0 +1657836000000,8.872,8.933,8.830,8.889,600008.94,1657839599999,5321208.35670,16562,306500.32,2718614.43185,0 +1657839600000,8.889,9.058,8.875,8.981,695433.56,1657843199999,6242063.02904,19074,357956.41,3213595.17642,0 +1657843200000,8.980,9.038,8.868,8.894,807894.59,1657846799999,7223696.98130,21178,380110.31,3399628.81723,0 +1657846800000,8.894,9.049,8.890,9.037,600747.57,1657850399999,5384604.95865,15530,337473.36,3025657.37067,0 +1657850400000,9.036,9.096,8.951,8.963,885437.24,1657853999999,7976982.33225,21948,466988.12,4207243.80015,0 +1657854000000,8.964,9.136,8.954,9.091,670763.37,1657857599999,6063367.92581,18271,358745.88,3243390.26319,0 +1657857600000,9.091,9.180,8.962,8.981,1018409.01,1657861199999,9231606.25166,25351,502472.95,4556417.75819,0 +1657861200000,8.980,9.021,8.901,8.991,501954.62,1657864799999,4500801.33586,13898,245291.22,2199852.43087,0 +1657864800000,8.990,9.039,8.947,8.951,393797.91,1657868399999,3541294.77374,13211,187996.55,1691070.77654,0 +1657868400000,8.951,9.050,8.931,9.012,629403.58,1657871999999,5669692.63723,16421,306721.75,2762898.77274,0 +1657872000000,9.011,9.106,8.994,9.038,576425.16,1657875599999,5220721.23556,15705,294696.14,2669634.12991,0 +1657875600000,9.038,9.224,9.035,9.071,796994.48,1657879199999,7274615.25913,19534,430770.09,3934413.09703,0 +1657879200000,9.069,9.108,9.021,9.082,517147.12,1657882799999,4687999.53506,12561,266465.54,2416435.56114,0 +1657882800000,9.081,9.195,9.033,9.120,690494.26,1657886399999,6303036.35975,16661,353383.49,3226476.04808,0 +1657886400000,9.121,9.334,9.118,9.302,1290594.93,1657889999999,11914926.48460,28429,735765.92,6795264.97004,0 +1657890000000,9.302,9.373,9.182,9.216,935115.55,1657893599999,8673250.67114,23970,468184.69,4343879.94045,0 +1657893600000,9.215,9.334,9.212,9.261,754997.78,1657897199999,7000102.67115,18822,400840.57,3716421.36205,0 +1657897200000,9.263,9.429,9.240,9.291,890513.36,1657900799999,8299035.58076,22833,473131.54,4411338.65579,0 +1657900800000,9.290,9.309,9.092,9.216,1294035.79,1657904399999,11921278.86812,29572,622569.90,5736812.43291,0 +1657904400000,9.217,9.345,9.192,9.200,815430.90,1657907999999,7557117.98594,19873,435773.97,4038724.65382,0 +1657908000000,9.200,9.390,9.178,9.384,802719.48,1657911599999,7461559.95378,18839,425671.07,3956667.51798,0 +1657911600000,9.389,9.463,9.302,9.435,822036.34,1657915199999,7709823.46122,19920,419375.86,3934799.00664,0 +1657915200000,9.435,9.494,9.190,9.218,1300056.32,1657918799999,12153727.92637,29558,597596.77,5586588.53010,0 +1657918800000,9.218,9.270,8.980,9.142,926276.97,1657922399999,8457940.07851,20978,379974.42,3474446.78267,0 +1657922400000,9.141,9.173,9.080,9.109,376020.46,1657925999999,3429471.08543,12736,169363.93,1544531.99004,0 +1657926000000,9.109,9.127,8.986,9.047,463197.91,1657929599999,4189889.03322,15076,231779.22,2096684.76632,0 +1657929600000,9.049,9.073,8.924,8.965,608839.05,1657933199999,5479076.41140,18388,299508.09,2695967.70702,0 +1657933200000,8.964,9.008,8.936,8.957,385144.92,1657936799999,3456577.20656,10020,180597.13,1620446.55967,0 +1657936800000,8.957,8.972,8.900,8.936,394861.62,1657940399999,3527537.46639,11446,213184.52,1905009.97929,0 +1657940400000,8.936,8.962,8.903,8.940,293043.83,1657943999999,2616695.87458,9373,171722.06,1533396.38822,0 +1657944000000,8.942,8.973,8.870,8.955,437608.19,1657947599999,3903490.91927,11579,221236.35,1973499.18071,0 +1657947600000,8.954,9.038,8.947,8.988,438179.63,1657951199999,3940535.42452,11543,234104.82,2105118.10586,0 +1657951200000,8.987,8.990,8.832,8.860,668162.18,1657954799999,5938386.44856,18266,287817.97,2556457.36225,0 +1657954800000,8.861,8.929,8.824,8.843,374094.52,1657958399999,3320133.45079,12003,186175.29,1652616.71385,0 +1657958400000,8.845,8.914,8.838,8.863,351811.28,1657961999999,3124428.85001,10898,190886.95,1695445.22246,0 +1657962000000,8.863,8.900,8.837,8.851,271132.40,1657965599999,2403867.95803,8926,145075.69,1286582.53137,0 +1657965600000,8.852,8.886,8.789,8.808,375694.23,1657969199999,3318210.84315,12335,182575.40,1613147.77262,0 +1657969200000,8.807,8.855,8.791,8.807,284834.14,1657972799999,2512544.04618,10061,158573.29,1398845.17105,0 +1657972800000,8.807,8.943,8.795,8.920,452808.22,1657976399999,4015843.49229,14125,275231.05,2440937.14173,0 +1657976400000,8.920,9.023,8.910,8.974,646693.49,1657979999999,5801513.96025,17221,344982.64,3095061.80864,0 +1657980000000,8.974,8.985,8.907,8.975,390757.32,1657983599999,3498853.03169,11838,198015.84,1772927.35663,0 +1657983600000,8.975,9.078,8.967,9.074,635991.62,1657987199999,5738967.47496,16885,352775.10,3183714.53150,0 +1657987200000,9.072,9.397,9.071,9.335,2103401.30,1657990799999,19477253.99224,55122,1086759.23,10059657.55803,0 +1657990800000,9.336,9.369,9.136,9.152,896366.72,1657994399999,8312260.12501,24863,402296.92,3735607.42275,0 +1657994400000,9.152,9.236,9.113,9.147,593935.27,1657997999999,5454079.71699,16341,286541.24,2631975.26286,0 +1657998000000,9.148,9.227,9.093,9.131,487450.32,1658001599999,4465614.71051,15158,246483.11,2258708.77728,0 +1658001600000,9.132,9.175,9.037,9.162,742674.41,1658005199999,6765233.68292,19551,392784.21,3578283.73394,0 +1658005200000,9.163,9.206,9.103,9.135,249422.24,1658008799999,2283191.23185,10529,125282.72,1147173.36258,0 +1658008800000,9.135,9.259,9.103,9.249,394184.49,1658012399999,3618176.64466,12368,225713.66,2071977.64663,0 +1658012400000,9.249,9.268,9.179,9.230,427856.97,1658015999999,3948167.74267,13034,206446.26,1905511.26092,0 +1658016000000,9.228,9.312,9.129,9.161,564159.48,1658019599999,5204545.26831,16966,261179.74,2410739.17400,0 +1658019600000,9.161,9.185,9.043,9.076,426444.29,1658023199999,3875818.05583,14131,213856.40,1943599.03882,0 +1658023200000,9.076,9.131,9.060,9.084,232398.87,1658026799999,2113001.28717,8473,108303.41,984702.58419,0 +1658026800000,9.082,9.195,9.072,9.145,373137.35,1658030399999,3409631.77410,11252,183582.14,1677951.74829,0 +1658030400000,9.145,9.198,9.124,9.143,270631.73,1658033999999,2480062.21901,8970,130903.79,1199640.37488,0 +1658034000000,9.142,9.234,9.123,9.164,406325.73,1658037599999,3726976.78007,11650,193842.88,1778469.42550,0 +1658037600000,9.164,9.320,9.156,9.314,553215.91,1658041199999,5111694.75879,15982,293767.38,2714707.10688,0 +1658041200000,9.315,9.358,9.278,9.310,490255.96,1658044799999,4572833.96283,15045,258350.40,2409760.64104,0 +1658044800000,9.311,9.345,9.173,9.248,555813.22,1658048399999,5145026.05278,18686,253802.05,2349690.36034,0 +1658048400000,9.248,9.296,9.120,9.150,441274.49,1658051999999,4059913.19431,14158,203980.44,1876908.80243,0 +1658052000000,9.151,9.183,9.043,9.157,503165.30,1658055599999,4587292.34070,15482,256768.27,2341474.41367,0 +1658055600000,9.157,9.181,9.060,9.130,369957.56,1658059199999,3372447.84388,12592,178339.85,1625496.42663,0 +1658059200000,9.130,9.169,9.073,9.091,372608.06,1658062799999,3399848.39328,12166,190617.18,1739552.01828,0 +1658062800000,9.090,9.118,8.917,9.011,988472.63,1658066399999,8914774.75690,27886,473209.37,4269846.75681,0 +1658066400000,9.011,9.129,8.991,9.086,388023.53,1658069999999,3516587.15483,14007,186823.69,1693093.88867,0 +1658070000000,9.085,9.129,8.979,9.028,334383.41,1658073599999,3026384.92910,12125,161369.46,1460622.78582,0 +1658073600000,9.028,9.051,8.900,8.993,531923.86,1658077199999,4766228.32017,17363,268057.17,2402127.05832,0 +1658077200000,8.992,9.145,8.850,8.882,849798.18,1658080799999,7658809.47266,22782,428019.72,3856271.96589,0 +1658080800000,8.881,9.055,8.870,8.974,578850.41,1658084399999,5193707.67785,18823,301120.73,2700795.60860,0 +1658084400000,8.974,9.072,8.949,9.008,309378.02,1658087999999,2789062.20229,11368,151085.28,1362304.48310,0 +1658088000000,9.009,9.025,8.953,8.975,228408.61,1658091599999,2053974.20831,8868,116327.67,1046209.87708,0 +1658091600000,8.974,9.059,8.945,9.055,237236.24,1658095199999,2137659.51700,9222,130753.98,1178012.51869,0 +1658095200000,9.055,9.084,8.984,9.028,237090.61,1658098799999,2139713.03036,9049,117702.87,1062492.31503,0 +1658098800000,9.028,9.035,8.884,8.915,337785.01,1658102399999,3024655.10384,11642,172252.53,1542330.73068,0 +1658102400000,8.915,9.012,8.861,8.933,486648.25,1658105999999,4349266.76983,16868,231883.37,2072983.78618,0 +1658106000000,8.936,9.138,8.933,9.137,496156.11,1658109599999,4497449.69521,14933,255181.43,2313327.39288,0 +1658109600000,9.136,9.317,9.128,9.295,727886.36,1658113199999,6728364.66921,20908,403356.19,3729065.08320,0 +1658113200000,9.294,9.329,9.209,9.303,550518.28,1658116799999,5098746.10229,16640,280556.66,2598764.65994,0 +1658116800000,9.302,9.419,9.193,9.327,735653.53,1658120399999,6851667.90371,20960,369854.23,3446184.95891,0 +1658120400000,9.325,9.578,9.322,9.556,1319112.42,1658123999999,12508723.16278,33257,717587.55,6804281.59551,0 +1658124000000,9.555,9.660,9.484,9.583,855228.47,1658127599999,8180844.21552,24058,433300.98,4145477.14294,0 +1658127600000,9.583,9.660,9.503,9.586,703013.76,1658131199999,6734799.49544,19588,326711.43,3131448.54641,0 +1658131200000,9.589,9.675,9.515,9.620,814935.17,1658134799999,7821236.56541,21813,422628.79,4056980.34998,0 +1658134800000,9.622,9.789,9.600,9.714,852890.03,1658138399999,8279861.59297,23085,447623.53,4346446.97203,0 +1658138400000,9.713,9.871,9.674,9.759,893280.87,1658141999999,8736616.08127,25131,444049.19,4344411.41755,0 +1658142000000,9.759,9.828,9.585,9.698,743165.13,1658145599999,7214699.71608,21090,350070.35,3398984.83367,0 +1658145600000,9.697,9.717,9.518,9.686,765629.84,1658149199999,7362613.50132,22726,349205.51,3359688.88004,0 +1658149200000,9.686,9.747,9.627,9.651,631473.85,1658152799999,6108454.38670,17709,313002.90,3028133.07798,0 +1658152800000,9.652,9.724,9.567,9.681,599280.46,1658156399999,5778098.67372,16943,312981.82,3017463.76967,0 +1658156400000,9.682,9.789,9.538,9.741,894722.31,1658159999999,8642337.31804,23897,446683.61,4313655.06514,0 +1658160000000,9.742,9.772,9.530,9.576,884420.65,1658163599999,8522313.72183,23485,418402.60,4031618.98533,0 +1658163600000,9.576,9.584,9.343,9.355,894904.95,1658167199999,8455871.59673,24630,423030.47,3996876.42493,0 +1658167200000,9.356,9.416,9.274,9.289,559175.27,1658170799999,5232949.90349,15991,251171.64,2351986.13308,0 +1658170800000,9.289,9.332,9.162,9.284,921568.62,1658174399999,8527318.42071,24316,468807.86,4338239.55539,0 +1658174400000,9.283,9.345,9.234,9.247,449795.35,1658177999999,4176845.43939,14024,207765.92,1929303.52104,0 +1658178000000,9.247,9.315,9.204,9.247,408278.38,1658181599999,3781086.89303,13908,183997.50,1704189.80436,0 +1658181600000,9.247,9.376,9.237,9.372,467623.97,1658185199999,4347545.79780,17255,208461.92,1938492.80822,0 +1658185200000,9.371,9.645,9.345,9.566,1015900.80,1658188799999,9665236.10728,34489,508832.29,4840845.34405,0 +1658188800000,9.567,9.767,9.388,9.567,1716430.93,1658192399999,16423101.41337,55117,868202.62,8307969.28777,0 +1658192400000,9.566,9.624,9.403,9.420,741822.18,1658195999999,7063363.59711,27242,351028.17,3342115.86463,0 +1658196000000,9.420,9.532,9.388,9.498,523058.48,1658199599999,4950159.48463,19565,260018.01,2460045.65428,0 +1658199600000,9.497,9.572,9.324,9.355,776396.81,1658203199999,7349989.12926,23082,381673.39,3613643.41630,0 +1658203200000,9.357,9.438,9.222,9.405,686186.84,1658206799999,6413794.65110,20992,338058.01,3159709.76720,0 +1658206800000,9.409,9.546,9.364,9.469,652536.15,1658210399999,6177971.56291,19078,330637.18,3131866.01216,0 +1658210400000,9.466,9.712,9.374,9.480,1134753.20,1658213999999,10818131.06969,33861,559021.82,5327196.72083,0 +1658214000000,9.481,9.547,9.390,9.446,577736.61,1658217599999,5471584.84012,21798,275535.83,2610798.56453,0 +1658217600000,9.446,9.620,9.401,9.609,561902.90,1658221199999,5344885.54038,22723,286092.87,2721002.98962,0 +1658221200000,9.610,9.785,9.522,9.761,776312.12,1658224799999,7492769.52092,25723,381862.73,3687770.61274,0 +1658224800000,9.761,10.068,9.695,10.031,1749248.97,1658228399999,17313580.94690,54087,934446.60,9256219.29042,0 +1658228400000,10.030,10.290,10.011,10.229,1723457.39,1658231999999,17494992.37782,53993,897244.66,9108565.46623,0 +1658232000000,10.228,10.265,9.999,10.195,1070458.90,1658235599999,10856039.41169,35612,526860.03,5343063.91334,0 +1658235600000,10.198,10.332,10.053,10.205,1144971.86,1658239199999,11663133.20608,38611,567864.77,5787279.41471,0 +1658239200000,10.204,10.269,10.034,10.225,1256412.41,1658242799999,12755910.99959,39751,648488.42,6584812.47948,0 +1658242800000,10.225,10.470,9.900,10.300,2519863.95,1658246399999,25634518.24187,72555,1299077.66,13222797.97299,0 +1658246400000,10.300,10.770,10.295,10.708,3114556.74,1658249999999,32863220.33982,82976,1509585.17,15926509.48358,0 +1658250000000,10.704,10.769,10.471,10.502,1576354.43,1658253599999,16701089.60210,46014,750426.94,7949994.14523,0 +1658253600000,10.501,10.599,10.471,10.537,674952.29,1658257199999,7109856.55758,25240,309115.18,3256645.17264,0 +1658257200000,10.537,10.638,10.404,10.437,874236.82,1658260799999,9193496.50053,27584,399093.86,4199629.37177,0 +1658260800000,10.436,10.606,10.421,10.549,596582.35,1658264399999,6273829.66915,21121,287678.02,3025328.57716,0 +1658264400000,10.550,10.697,10.491,10.633,602493.03,1658267999999,6402701.35429,20375,308295.96,3275429.88032,0 +1658268000000,10.633,10.743,10.494,10.616,575031.44,1658271599999,6100480.41977,19381,263817.04,2800605.02982,0 +1658271600000,10.615,10.767,10.478,10.516,1239593.41,1658275199999,13152969.44294,39371,640788.42,6798000.80983,0 +1658275200000,10.515,10.632,10.190,10.200,1993347.06,1658278799999,20854330.50616,56161,927016.07,9704995.15106,0 +1658278800000,10.199,10.380,10.138,10.333,982220.81,1658282399999,10068845.49804,26359,503473.41,5158657.43626,0 +1658282400000,10.333,10.397,10.275,10.340,483698.71,1658285999999,5000662.26027,16880,242589.85,2508145.01865,0 +1658286000000,10.339,10.390,10.265,10.312,506226.63,1658289599999,5230429.31961,17443,243097.26,2511876.26246,0 +1658289600000,10.309,10.348,10.231,10.278,392823.20,1658293199999,4040097.41190,13263,195867.14,2014284.06661,0 +1658293200000,10.278,10.375,10.265,10.321,458357.16,1658296799999,4730098.98538,14274,242180.62,2499022.55901,0 +1658296800000,10.321,10.502,10.317,10.452,841753.03,1658300399999,8782531.28378,26010,413401.56,4312751.79572,0 +1658300400000,10.449,10.464,10.200,10.210,693260.40,1658303999999,7180578.45297,21871,325742.42,3374893.72193,0 +1658304000000,10.209,10.276,10.029,10.052,784209.16,1658307599999,7975836.82169,24620,348602.96,3548106.50432,0 +1658307600000,10.052,10.211,10.000,10.205,593504.50,1658311199999,6014163.46233,17718,306239.46,3103880.31243,0 +1658311200000,10.205,10.394,10.180,10.252,970301.74,1658314799999,9979728.32630,27364,481455.82,4951721.71189,0 +1658314800000,10.254,10.294,10.114,10.202,634459.05,1658318399999,6468181.62797,19717,319226.16,3254337.57728,0 +1658318400000,10.199,10.288,10.089,10.187,879028.21,1658321999999,8955410.77537,24339,436171.86,4445472.87682,0 +1658322000000,10.186,10.362,10.133,10.150,834943.07,1658325599999,8547722.07091,24247,410416.57,4202605.82881,0 +1658325600000,10.144,10.392,10.096,10.384,836897.80,1658329199999,8602170.11797,23342,417044.48,4287699.29008,0 +1658329200000,10.384,10.394,10.242,10.252,605510.21,1658332799999,6240642.79224,17775,277425.90,2859313.87386,0 +1658332800000,10.254,10.283,9.895,10.040,1231982.62,1658336399999,12390207.51755,39722,613805.22,6174476.90591,0 +1658336400000,10.038,10.081,9.831,9.885,1141162.88,1658339999999,11367028.55027,34872,536206.17,5342788.56083,0 +1658340000000,9.884,10.029,9.871,9.956,489146.01,1658343599999,4874033.76900,17450,239581.15,2387086.03009,0 +1658343600000,9.957,10.035,9.888,9.899,367870.28,1658347199999,3661801.47023,13226,174033.35,1732386.42152,0 +1658347200000,9.898,9.963,9.576,9.727,1785261.64,1658350799999,17301181.25067,49858,871655.34,8444508.41727,0 +1658350800000,9.729,9.931,9.686,9.892,510198.62,1658354399999,5001947.61420,16382,271996.03,2667980.50266,0 +1658354400000,9.892,9.911,9.727,9.742,415136.43,1658357999999,4081500.99684,13808,194213.27,1910668.74249,0 +1658358000000,9.739,9.779,9.607,9.675,518415.79,1658361599999,5032194.57793,18418,245953.08,2388265.40993,0 +1658361600000,9.675,9.947,9.610,9.934,1343152.26,1658365199999,13118996.45647,34401,757759.76,7400993.65023,0 +1658365200000,9.934,10.240,9.849,9.868,1131083.08,1658368799999,11349562.05755,35489,552766.98,5548762.14823,0 +1658368800000,9.868,10.050,9.760,9.791,2268075.57,1658372399999,22540695.21344,61780,1105562.05,10989714.85475,0 +1658372400000,9.791,9.894,9.687,9.708,1715304.07,1658375999999,16769075.16713,43570,848113.87,8290282.90099,0 +1658376000000,9.707,9.828,9.635,9.779,938641.82,1658379599999,9144530.07888,29048,460155.55,4485262.59589,0 +1658379600000,9.778,9.931,9.778,9.895,593220.81,1658383199999,5851630.73486,20005,282355.99,2786134.52326,0 +1658383200000,9.895,10.001,9.850,9.861,814508.80,1658386799999,8080769.38797,25623,393947.52,3910131.92634,0 +1658386800000,9.860,10.086,9.831,9.927,999970.21,1658390399999,9988708.72831,27357,514831.91,5141975.82557,0 +1658390400000,9.928,10.004,9.873,9.972,885169.47,1658393999999,8802730.07275,23057,447778.06,4452839.74313,0 +1658394000000,9.974,10.127,9.971,10.087,889946.40,1658397599999,8946947.46643,26218,445732.10,4482024.10905,0 +1658397600000,10.086,10.120,10.028,10.049,622197.47,1658401199999,6269716.97615,20022,296360.10,2986818.94108,0 +1658401200000,10.049,10.207,10.016,10.076,1614501.88,1658404799999,16323711.01229,40759,812888.61,8219838.86665,0 +1658404800000,10.074,10.747,10.055,10.679,4645827.01,1658408399999,48833900.93363,110994,2466572.70,25919821.06581,0 +1658408400000,10.682,11.135,10.673,10.877,6869397.91,1658411999999,75100653.33733,173482,3607204.03,39434864.74694,0 +1658412000000,10.877,11.030,10.760,10.850,3592518.51,1658415599999,39111331.59437,87069,1855773.51,20204182.56563,0 +1658415600000,10.851,11.070,10.842,11.055,2388871.46,1658419199999,26229495.57695,60334,1273938.61,13990539.37361,0 +1658419200000,11.054,11.200,10.832,10.938,3584996.50,1658422799999,39455457.77625,87443,1844401.67,20308157.98696,0 +1658422800000,10.938,11.144,10.921,11.041,1979885.69,1658426399999,21822372.04615,50005,984028.86,10848461.50819,0 +1658426400000,11.041,11.066,10.890,10.914,1351057.67,1658429999999,14783145.43532,36911,624224.14,6830074.95795,0 +1658430000000,10.914,11.068,10.847,11.034,1387206.39,1658433599999,15220187.81083,39139,714338.15,7838411.51038,0 +1658433600000,11.034,11.090,10.927,10.949,892792.51,1658437199999,9827952.83391,27504,425264.17,4682331.24853,0 +1658437200000,10.950,11.173,10.928,11.057,1005481.17,1658440799999,11107882.22858,27846,569760.17,6296670.71839,0 +1658440800000,11.059,11.114,10.913,10.995,1118689.35,1658444399999,12298637.59941,30907,540610.67,5944069.02840,0 +1658444400000,10.992,11.269,10.964,11.046,1848835.42,1658447999999,20567622.87030,46764,985400.54,10967321.87350,0 +1658448000000,11.047,11.280,10.962,11.042,1805879.91,1658451599999,20072381.17649,45865,961966.13,10693731.24140,0 +1658451600000,11.041,11.100,10.842,10.864,1382564.53,1658455199999,15151786.12727,37705,615969.87,6755384.55238,0 +1658455200000,10.865,10.878,10.760,10.777,1048501.22,1658458799999,11332103.61879,27994,552664.86,5973591.71048,0 +1658458800000,10.777,10.813,10.700,10.774,931290.67,1658462399999,10015296.70899,24187,485384.84,5221377.12761,0 +1658462400000,10.773,10.773,10.625,10.697,772817.96,1658465999999,8272476.16631,22609,363995.34,3897501.46370,0 +1658466000000,10.697,10.857,10.636,10.825,1018793.83,1658469599999,10958305.82920,26524,554806.28,5969127.27877,0 +1658469600000,10.826,10.835,10.689,10.772,782553.51,1658473199999,8424172.05150,22057,398809.66,4294114.62331,0 +1658473200000,10.772,10.884,10.700,10.753,909478.32,1658476799999,9808361.30254,25151,454486.78,4902471.23056,0 +1658476800000,10.754,10.824,10.712,10.804,742610.52,1658480399999,8002144.97710,20853,369271.72,3979237.79067,0 +1658480400000,10.805,11.086,10.801,10.953,1409825.92,1658483999999,15446306.44637,38332,743086.42,8141127.70500,0 +1658484000000,10.953,11.028,10.858,10.877,746900.99,1658487599999,8192233.09092,22469,340769.25,3740394.84476,0 +1658487600000,10.877,10.981,10.863,10.945,495044.01,1658491199999,5413026.60097,15903,270665.45,2959628.56783,0 +1658491200000,10.946,11.345,10.922,10.991,2125621.54,1658494799999,23662228.30641,57328,1099911.38,12240169.24979,0 +1658494800000,10.989,11.051,10.819,10.850,1460208.70,1658498399999,15963324.24982,39807,716222.72,7832761.21933,0 +1658498400000,10.852,10.889,10.732,10.843,2021057.15,1658501999999,21885005.11437,39460,1009094.71,10928962.48813,0 +1658502000000,10.842,10.859,10.500,10.538,1651546.64,1658505599999,17579728.47172,43985,743193.50,7915455.05535,0 +1658505600000,10.538,10.575,10.423,10.555,992695.92,1658509199999,10433479.52479,31350,455271.76,4787949.61142,0 +1658509200000,10.555,10.635,10.450,10.549,847793.97,1658512799999,8932482.96085,26395,435116.75,4585326.52709,0 +1658512800000,10.552,10.613,10.471,10.601,588044.44,1658516399999,6202276.95852,19922,313614.87,3309421.73763,0 +1658516400000,10.603,10.632,10.310,10.379,966815.57,1658519999999,10102292.42174,32357,418026.82,4368052.84734,0 +1658520000000,10.377,10.493,10.343,10.466,610701.86,1658523599999,6355784.34534,21964,301269.51,3136182.33202,0 +1658523600000,10.464,10.610,10.451,10.570,386255.82,1658527199999,4069836.50602,16237,220020.77,2318996.52926,0 +1658527200000,10.569,10.694,10.509,10.680,474607.09,1658530799999,5034121.77957,18536,228295.21,2422377.75611,0 +1658530800000,10.680,10.692,10.585,10.629,376890.04,1658534399999,4012435.54320,14943,173419.87,1846269.85113,0 +1658534400000,10.628,10.867,10.465,10.796,1212045.00,1658537999999,12965751.32748,36180,643981.93,6894989.08808,0 +1658538000000,10.795,10.922,10.726,10.897,525522.76,1658541599999,5690985.00158,17470,268280.28,2906306.47871,0 +1658541600000,10.897,10.985,10.823,10.863,526305.71,1658545199999,5740506.69759,18525,245934.22,2682536.86249,0 +1658545200000,10.861,10.923,10.805,10.876,359083.84,1658548799999,3905596.75880,13811,175240.68,1906033.53324,0 +1658548800000,10.877,11.205,10.874,11.115,1026712.64,1658552399999,11380436.19136,34560,523909.38,5804890.44111,0 +1658552400000,11.113,11.179,11.045,11.071,612265.25,1658555999999,6794203.30297,19377,279505.76,3102285.00724,0 +1658556000000,11.072,11.105,11.007,11.034,594404.76,1658559599999,6570081.23786,17117,276210.07,3053522.73462,0 +1658559600000,11.034,11.059,10.905,10.912,670557.43,1658563199999,7367852.51495,22732,301868.88,3318020.25676,0 +1658563200000,10.912,11.000,10.708,10.745,721935.03,1658566799999,7852901.03967,23254,337387.44,3671570.09739,0 +1658566800000,10.743,10.823,10.706,10.776,519326.52,1658570399999,5595172.86307,18584,257882.14,2778518.32003,0 +1658570400000,10.777,10.821,10.323,10.334,1153376.02,1658573999999,12140607.11835,36510,515640.58,5425561.75696,0 +1658574000000,10.337,10.341,9.982,10.018,1893966.28,1658577599999,19154740.97082,54383,876260.69,8861531.64353,0 +1658577600000,10.017,10.097,9.979,10.064,991439.86,1658581199999,9952666.85997,27900,505025.58,5071160.27602,0 +1658581200000,10.063,10.126,10.031,10.123,530003.35,1658584799999,5338569.72992,16145,286124.85,2882920.33073,0 +1658584800000,10.123,10.126,9.899,9.962,898940.61,1658588399999,8989720.02033,25266,373961.51,3740469.48485,0 +1658588400000,9.963,10.051,9.949,9.998,578956.20,1658591999999,5793549.60609,20458,310457.81,3107002.09347,0 +1658592000000,9.997,10.042,9.910,9.923,754341.08,1658595599999,7530337.34237,21299,369771.28,3692157.11428,0 +1658595600000,9.922,9.945,9.772,9.807,978279.53,1658599199999,9632186.38794,29907,439665.73,4329503.10350,0 +1658599200000,9.806,9.870,9.743,9.774,641037.35,1658602799999,6290951.89245,22828,329851.75,3237153.24753,0 +1658602800000,9.776,9.953,9.746,9.920,612200.35,1658606399999,6026740.13023,20169,331146.56,3261142.88089,0 +1658606400000,9.920,9.978,9.893,9.963,481337.92,1658609999999,4779684.86871,15575,254079.61,2523537.07937,0 +1658610000000,9.964,9.987,9.916,9.922,245953.40,1658613599999,2447917.37211,9831,127258.28,1266568.75225,0 +1658613600000,9.922,10.120,9.912,10.098,536780.91,1658617199999,5394958.61934,17248,285134.13,2864860.91946,0 +1658617200000,10.097,10.148,10.063,10.108,512306.65,1658620799999,5175789.15935,16225,251081.13,2537005.09166,0 +1658620800000,10.109,10.210,10.000,10.010,587928.71,1658624399999,5945919.41934,20488,274400.89,2775480.11007,0 +1658624400000,10.010,10.096,9.963,10.075,409761.56,1658627999999,4112124.51732,14886,210047.25,2108380.05868,0 +1658628000000,10.073,10.108,10.010,10.070,314739.92,1658631599999,3164193.20513,11126,162213.71,1630745.34113,0 +1658631600000,10.072,10.075,9.910,9.910,330918.78,1658635199999,3298519.10752,12970,137458.31,1370138.21704,0 +1658635200000,9.911,10.028,9.879,10.017,365841.56,1658638799999,3645311.86239,13546,188094.50,1874937.43758,0 +1658638800000,10.017,10.293,10.011,10.256,1895645.27,1658642399999,19395469.82033,34103,964065.40,9859450.29673,0 +1658642400000,10.256,10.262,10.160,10.170,455755.83,1658645999999,4655367.27094,14388,206696.18,2111824.03461,0 +1658646000000,10.170,10.241,10.160,10.219,498253.31,1658649599999,5086333.08019,12508,243131.48,2482292.81581,0 +1658649600000,10.219,10.249,10.158,10.239,404595.96,1658653199999,4127636.22505,15132,213157.77,2174601.15172,0 +1658653200000,10.239,10.294,10.173,10.181,412837.03,1658656799999,4225459.21151,13430,188819.68,1932684.62680,0 +1658656800000,10.180,10.186,10.035,10.085,526445.36,1658660399999,5318953.64552,16905,250365.62,2529359.75191,0 +1658660400000,10.086,10.275,10.057,10.160,620011.49,1658663999999,6323079.60135,19085,303514.27,3095045.52063,0 +1658664000000,10.161,10.192,10.017,10.046,444457.46,1658667599999,4498548.16130,15754,220782.35,2234897.41844,0 +1658667600000,10.046,10.062,9.941,10.035,575523.46,1658671199999,5750413.73701,17941,291805.37,2915497.43795,0 +1658671200000,10.036,10.161,9.987,10.122,570990.56,1658674799999,5763811.12504,17750,272342.18,2749129.22474,0 +1658674800000,10.119,10.193,10.104,10.137,320165.36,1658678399999,3249066.76054,10444,155342.40,1576391.88758,0 +1658678400000,10.137,10.157,10.001,10.064,510539.94,1658681999999,5132959.07322,16576,232019.90,2332795.80235,0 +1658682000000,10.065,10.153,10.053,10.126,309226.31,1658685599999,3126045.93412,11865,152738.51,1544386.23038,0 +1658685600000,10.125,10.128,10.033,10.042,204810.04,1658689199999,2064370.52381,8906,93299.39,940248.89093,0 +1658689200000,10.043,10.113,10.012,10.042,255074.79,1658692799999,2566738.41082,9414,123548.02,1243654.08563,0 +1658692800000,10.042,10.129,10.029,10.060,243672.11,1658696399999,2454983.57601,8611,122775.27,1236929.00348,0 +1658696400000,10.060,10.167,10.042,10.147,337317.79,1658699999999,3409415.07954,11505,182074.57,1840200.15569,0 +1658700000000,10.147,10.266,9.968,10.069,708696.12,1658703599999,7181079.63495,22716,347014.85,3518502.35300,0 +1658703600000,10.071,10.142,9.958,9.969,562604.18,1658707199999,5650452.95513,18524,264351.06,2654235.29082,0 +1658707200000,9.968,10.001,9.555,9.587,1157784.42,1658710799999,11309210.23230,37457,506313.14,4941131.31725,0 +1658710800000,9.587,9.620,9.280,9.285,1501670.71,1658714399999,14172417.58170,40723,663349.47,6263824.80765,0 +1658714400000,9.285,9.317,9.226,9.299,860367.02,1658717999999,7983718.50249,25437,466456.91,4329058.85736,0 +1658718000000,9.299,9.323,9.220,9.276,489509.79,1658721599999,4538423.60245,15625,244081.62,2263011.31652,0 +1658721600000,9.274,9.418,9.229,9.412,560691.34,1658725199999,5229853.85349,17133,288773.63,2693929.25411,0 +1658725200000,9.412,9.444,9.358,9.443,499568.86,1658728799999,4698861.45778,14461,226409.54,2129890.83394,0 +1658728800000,9.443,9.443,9.312,9.375,500248.90,1658732399999,4690484.77544,14723,239130.77,2240700.65131,0 +1658732400000,9.375,9.411,9.303,9.313,576868.77,1658735999999,5395546.60584,15282,286567.85,2680307.32316,0 +1658736000000,9.312,9.380,9.242,9.343,704524.15,1658739599999,6561666.66074,19804,342526.60,3190989.22562,0 +1658739600000,9.343,9.381,9.280,9.289,425217.84,1658743199999,3967124.31903,12576,223083.62,2081534.87212,0 +1658743200000,9.290,9.361,9.271,9.329,386542.68,1658746799999,3604113.64475,11060,208735.36,1946300.13475,0 +1658746800000,9.328,9.386,9.300,9.329,343445.01,1658750399999,3208374.66114,11331,163919.60,1531647.16163,0 +1658750400000,9.329,9.330,9.238,9.300,425206.49,1658753999999,3946871.17643,13536,210056.95,1950018.42373,0 +1658754000000,9.299,9.315,9.166,9.279,819852.51,1658757599999,7588397.75112,22878,397413.00,3678931.99791,0 +1658757600000,9.279,9.293,9.138,9.278,710429.04,1658761199999,6547452.71837,20909,324125.75,2988260.75973,0 +1658761200000,9.278,9.292,9.200,9.281,395044.27,1658764799999,3656680.20065,11437,198626.93,1838757.69744,0 +1658764800000,9.282,9.380,9.228,9.300,652960.87,1658768399999,6072309.42052,16960,318794.63,2966615.24847,0 +1658768400000,9.304,9.419,9.301,9.326,628522.97,1658771999999,5885409.22036,19463,329185.20,3082528.03392,0 +1658772000000,9.323,9.375,9.279,9.285,533782.47,1658775599999,4976787.06456,13788,265146.64,2472396.34530,0 +1658775600000,9.288,9.340,9.039,9.302,1406988.91,1658779199999,12889188.80828,39156,686950.62,6294503.41506,0 +1658779200000,9.299,9.389,9.251,9.318,917981.85,1658782799999,8555603.02875,26360,454053.99,4231527.29091,0 +1658782800000,9.318,9.330,9.212,9.224,301967.93,1658786399999,2801940.48977,10715,132705.56,1231823.49584,0 +1658786400000,9.224,9.338,9.120,9.275,802678.90,1658789999999,7386095.93313,25418,403105.70,3709086.21334,0 +1658790000000,9.273,9.276,8.950,8.971,896208.95,1658793599999,8167394.64942,27291,407415.63,3713411.25176,0 +1658793600000,8.971,8.976,8.755,8.772,1205556.14,1658797199999,10710541.24097,39369,550123.28,4889785.77388,0 +1658797200000,8.771,8.888,8.770,8.826,487041.42,1658800799999,4301933.56229,17778,246057.75,2173454.09565,0 +1658800800000,8.826,8.943,8.824,8.916,415192.58,1658804399999,3684842.77277,12916,192273.21,1706588.75767,0 +1658804400000,8.917,9.128,8.813,9.122,942068.59,1658807999999,8468474.38405,25173,498890.83,4486561.66154,0 +1658808000000,9.123,9.246,9.032,9.242,777942.86,1658811599999,7105575.20834,20900,405626.79,3705702.22237,0 +1658811600000,9.241,9.300,9.159,9.239,1287345.28,1658815199999,11860191.68903,28200,643048.00,5924825.24725,0 +1658815200000,9.241,9.275,9.164,9.196,712319.20,1658818799999,6560823.00957,20003,331348.91,3052360.37737,0 +1658818800000,9.197,9.477,9.192,9.428,2019260.48,1658822399999,18913941.13027,47837,1055032.84,9880798.36928,0 +1658822400000,9.429,9.532,9.300,9.506,1929163.57,1658825999999,18156347.46807,45349,1055354.38,9935885.50192,0 +1658826000000,9.506,9.688,9.475,9.548,2688059.13,1658829599999,25773162.02535,61303,1329107.74,12744440.90007,0 +1658829600000,9.548,9.626,9.310,9.361,3011168.29,1658833199999,28428383.12490,62376,1417921.48,13390293.79568,0 +1658833200000,9.361,9.492,9.312,9.453,2019252.84,1658836799999,18984856.63399,40929,1019916.42,9591142.39488,0 +1658836800000,9.452,9.548,9.208,9.273,2576009.94,1658840399999,24153186.08658,57064,1223394.38,11481989.82189,0 +1658840400000,9.273,9.470,9.150,9.378,2919459.43,1658843999999,27256106.00649,66371,1512394.27,14124070.47011,0 +1658844000000,9.376,9.449,9.234,9.394,1988470.50,1658847599999,18583366.85845,42690,1043092.58,9748921.52233,0 +1658847600000,9.393,9.409,9.246,9.297,1536884.60,1658851199999,14314817.95236,35706,786802.93,7327792.20931,0 +1658851200000,9.299,9.348,9.111,9.210,1847522.76,1658854799999,16999298.86031,42379,920237.66,8469164.34086,0 +1658854800000,9.210,9.275,8.959,9.004,1940616.57,1658858399999,17664779.85239,48051,908942.31,8276620.63976,0 +1658858400000,9.003,9.050,8.818,8.824,1230492.16,1658861999999,10971042.52056,31888,562876.83,5019868.39285,0 +1658862000000,8.823,8.846,8.580,8.632,1753465.12,1658865599999,15234998.33639,41969,826109.45,7174728.20196,0 +1658865600000,8.631,8.879,8.600,8.854,1701316.21,1658869199999,14845548.06164,41933,920495.93,8033518.53783,0 +1658869200000,8.855,9.065,8.813,8.882,1513222.11,1658872799999,13496141.17326,38396,751233.90,6701156.17923,0 +1658872800000,8.883,9.257,8.870,9.141,1832903.97,1658876399999,16681786.80080,46334,979767.67,8916097.58358,0 +1658876400000,9.140,9.243,9.036,9.217,1020712.60,1658879999999,9333717.56411,29432,508493.36,4651136.49872,0 +1658880000000,9.217,9.380,9.117,9.248,1564613.50,1658883599999,14512009.12247,42726,868949.01,8062530.57331,0 +1658883600000,9.248,9.282,9.072,9.076,816893.16,1658887199999,7482556.09075,22504,381655.86,3496040.86114,0 +1658887200000,9.078,9.131,9.019,9.108,749250.84,1658890799999,6802506.34735,21690,380514.30,3455560.68003,0 +1658890800000,9.108,9.164,9.035,9.080,681933.85,1658894399999,6209776.70621,19122,365827.81,3333473.82805,0 +1658894400000,9.081,9.190,9.056,9.157,530082.39,1658897999999,4839366.60942,16809,274742.75,2508585.83347,0 +1658898000000,9.158,9.466,9.136,9.438,1327071.54,1658901599999,12400013.57853,34737,753387.30,7040671.88599,0 +1658901600000,9.439,9.465,9.279,9.397,942544.94,1658905199999,8830283.43559,27079,439707.20,4121506.99613,0 +1658905200000,9.398,9.553,9.391,9.460,1040715.89,1658908799999,9872018.25990,30711,542757.96,5149731.09511,0 +1658908800000,9.460,9.528,9.367,9.391,895245.55,1658912399999,8445826.62333,26591,444183.83,4190374.88538,0 +1658912400000,9.391,9.397,9.260,9.293,853630.80,1658915999999,7964216.42093,24063,405495.65,3783844.08333,0 +1658916000000,9.294,9.300,9.200,9.209,810821.78,1658919599999,7502480.09289,22412,397332.47,3676829.50232,0 +1658919600000,9.210,9.305,9.156,9.193,1027924.04,1658923199999,9472501.95689,26197,523273.19,4824261.01512,0 +1658923200000,9.192,9.374,9.141,9.350,1055759.33,1658926799999,9787339.40559,29887,533736.46,4950538.82931,0 +1658926800000,9.350,9.440,9.259,9.419,991255.78,1658930399999,9263760.34323,30305,510978.77,4776411.92533,0 +1658930400000,9.419,9.458,9.370,9.396,683818.57,1658933999999,6429962.15469,20496,362267.45,3407044.05762,0 +1658934000000,9.396,9.430,9.344,9.392,479098.18,1658937599999,4498372.93539,17315,226771.95,2129641.84009,0 +1658937600000,9.392,9.548,9.201,9.240,1386626.89,1658941199999,13051573.30963,39603,670957.10,6319836.83269,0 +1658941200000,9.246,9.500,9.208,9.395,1249089.31,1658944799999,11714932.97758,36758,639113.98,5991323.88181,0 +1658944800000,9.395,9.965,9.395,9.870,4404358.36,1658948399999,42933491.93281,109073,2341242.19,22821529.73360,0 +1658948400000,9.869,9.997,9.819,9.858,1517635.82,1658951999999,15032356.59587,48185,758947.88,7520990.35520,0 +1658952000000,9.859,10.023,9.819,9.937,1028456.89,1658955599999,10208936.19912,29773,544261.59,5404215.57312,0 +1658955600000,9.937,10.089,9.906,10.022,720246.46,1658959199999,7201520.60418,22890,407096.85,4071326.35055,0 +1658959200000,10.021,10.248,9.988,10.203,1021391.20,1658962799999,10324207.95780,30056,570919.71,5773610.83565,0 +1658962800000,10.202,10.317,10.163,10.303,817170.69,1658966399999,8379839.01753,27033,399324.33,4095991.17980,0 +1658966400000,10.302,10.337,10.179,10.231,827011.40,1658969999999,8475769.64933,27283,404633.71,4148032.89879,0 +1658970000000,10.231,10.278,10.134,10.184,528884.19,1658973599999,5388059.46929,17009,240710.66,2452746.38077,0 +1658973600000,10.183,10.544,10.124,10.421,1024114.50,1658977199999,10593934.54497,30029,569266.84,5889308.06041,0 +1658977200000,10.421,10.426,10.186,10.198,778771.46,1658980799999,8013112.05613,20337,358846.53,3690054.99350,0 +1658980800000,10.197,10.240,10.129,10.137,493447.94,1658984399999,5020118.86393,15954,238482.54,2425998.48764,0 +1658984400000,10.138,10.300,10.123,10.296,469495.23,1658987999999,4796275.39665,15335,234558.40,2396816.38914,0 +1658988000000,10.296,10.303,10.197,10.255,413117.87,1658991599999,4228772.50069,13313,201504.71,2062781.47565,0 +1658991600000,10.252,10.252,10.078,10.100,619355.75,1658995199999,6300480.01541,20084,286377.61,2915112.63416,0 +1658995200000,10.100,10.267,10.096,10.240,536900.66,1658998799999,5462454.69853,17643,287269.83,2922416.43392,0 +1658998800000,10.239,10.550,10.171,10.372,1330223.51,1659002399999,13806618.14362,37316,715541.56,7427176.85924,0 +1659002400000,10.372,10.894,10.364,10.817,2192955.61,1659005999999,23370508.90935,55408,1185515.10,12628822.52467,0 +1659006000000,10.818,10.831,10.627,10.677,1130160.50,1659009599999,12111353.77368,32176,516517.19,5535814.91636,0 +1659009600000,10.677,10.689,10.309,10.586,1940266.01,1659013199999,20452967.69441,54066,941562.86,9929076.37284,0 +1659013200000,10.587,10.790,10.421,10.526,1447136.68,1659016799999,15341706.75175,41567,709571.80,7524953.15813,0 +1659016800000,10.526,10.745,10.494,10.731,1065952.64,1659020399999,11342859.30385,30754,536791.50,5711570.61513,0 +1659020400000,10.732,10.976,10.671,10.823,1492724.66,1659023999999,16194733.66199,46234,751589.67,8152499.13684,0 +1659024000000,10.822,10.953,10.709,10.718,900857.65,1659027599999,9743406.74534,28764,433778.08,4692524.44514,0 +1659027600000,10.719,10.910,10.713,10.872,639993.31,1659031199999,6933499.74652,23144,325875.46,3530338.82292,0 +1659031200000,10.871,10.877,10.630,10.732,534211.81,1659034799999,5728418.32895,19565,249348.52,2672808.89197,0 +1659034800000,10.731,10.789,10.636,10.724,472172.15,1659038399999,5060532.82335,16064,234032.77,2508500.49799,0 +1659038400000,10.724,11.167,10.718,10.977,1182839.84,1659041999999,12960055.24617,40196,625528.98,6852253.64038,0 +1659042000000,10.977,11.023,10.835,10.938,448565.63,1659045599999,4904031.91219,16151,226135.55,2472780.78290,0 +1659045600000,10.938,11.052,10.854,10.972,570356.96,1659049199999,6236497.06884,18084,303004.36,3313714.01110,0 +1659049200000,10.970,10.998,10.788,10.858,463827.26,1659052799999,5043300.84412,15230,219547.46,2387473.11853,0 +1659052800000,10.859,11.080,10.710,11.068,994278.30,1659056399999,10837022.27450,30787,489161.96,5331876.52163,0 +1659056400000,11.071,11.075,10.594,10.694,1219912.63,1659059999999,13126504.04014,28468,494991.26,5328537.22728,0 +1659060000000,10.695,10.833,10.682,10.796,486665.01,1659063599999,5233472.89601,15493,237463.46,2554115.32500,0 +1659063600000,10.796,10.973,10.767,10.961,393234.94,1659067199999,4277439.56495,13390,205595.53,2235981.26979,0 +1659067200000,10.960,11.020,10.870,10.915,660126.97,1659070799999,7229525.76210,19972,290686.44,3184008.62731,0 +1659070800000,10.913,10.988,10.785,10.862,492342.24,1659074399999,5365362.74055,16361,213868.55,2331241.00819,0 +1659074400000,10.861,11.023,10.729,10.753,629589.13,1659077999999,6854253.57265,19406,312181.93,3399407.74410,0 +1659078000000,10.753,10.794,10.672,10.777,435024.75,1659081599999,4673561.01943,16075,221521.18,2380158.68573,0 +1659081600000,10.776,10.793,10.641,10.754,542548.63,1659085199999,5827678.45847,17405,258533.15,2776935.80706,0 +1659085200000,10.754,10.893,10.680,10.885,455218.25,1659088799999,4907774.18418,14494,241985.15,2610123.19725,0 +1659088800000,10.886,10.939,10.806,10.821,514841.90,1659092399999,5598570.17832,16208,235353.15,2559803.08068,0 +1659092400000,10.822,10.852,10.422,10.538,1323525.70,1659095999999,13984095.15930,37803,646365.79,6827635.83527,0 +1659096000000,10.538,10.590,10.350,10.482,951952.08,1659099599999,9955472.35554,29419,464505.86,4857635.44160,0 +1659099600000,10.480,10.680,10.424,10.636,738054.54,1659103199999,7784934.38296,22129,359473.98,3792044.52427,0 +1659103200000,10.636,10.888,10.622,10.668,1089787.97,1659106799999,11729767.75503,32170,534293.10,5753338.81855,0 +1659106800000,10.667,10.743,10.631,10.677,629764.28,1659110399999,6731058.48731,19324,320606.51,3426919.48443,0 +1659110400000,10.678,10.698,10.435,10.602,1057628.99,1659113999999,11135365.81370,28354,523045.80,5507224.17145,0 +1659114000000,10.602,10.667,10.425,10.616,472409.61,1659117599999,4986972.77559,16514,230163.21,2429856.15860,0 +1659117600000,10.615,10.794,10.602,10.684,502147.68,1659121199999,5379911.31881,16886,245576.88,2631095.01254,0 +1659121200000,10.685,10.771,10.587,10.706,539940.86,1659124799999,5767454.66928,16405,282083.24,3013836.43526,0 +1659124800000,10.705,10.877,10.696,10.769,635349.17,1659128399999,6842235.02493,19648,309512.12,3333818.99996,0 +1659128400000,10.768,10.839,10.638,10.770,303612.33,1659131999999,3263363.69661,11616,153886.51,1654998.28899,0 +1659132000000,10.769,11.150,10.754,11.143,1174957.94,1659135599999,12928819.85246,31868,604148.52,6645935.78687,0 +1659135600000,11.142,11.494,11.125,11.169,1834155.28,1659139199999,20712708.05635,50442,884298.98,9987520.90547,0 +1659139200000,11.170,11.361,11.013,11.085,886552.25,1659142799999,9906283.82778,25991,439017.13,4907700.30732,0 +1659142800000,11.085,11.105,10.774,10.939,744984.95,1659146399999,8145289.84346,23892,341288.62,3731616.26421,0 +1659146400000,10.939,10.950,10.779,10.856,586433.76,1659149999999,6358342.87251,18487,318086.97,3448743.84624,0 +1659150000000,10.856,10.867,10.724,10.775,633414.99,1659153599999,6836656.13976,18145,303065.06,3270862.84714,0 +1659153600000,10.774,10.797,10.639,10.725,697422.42,1659157199999,7477108.71340,18079,351043.33,3764386.18860,0 +1659157200000,10.726,10.803,10.690,10.769,428866.03,1659160799999,4612661.04088,11249,201044.93,2162193.27799,0 +1659160800000,10.769,10.885,10.716,10.885,367305.38,1659164399999,3970253.86301,12114,209660.09,2266674.04424,0 +1659164400000,10.885,10.942,10.830,10.837,417595.38,1659167999999,4547304.20705,13684,178255.16,1941679.86537,0 +1659168000000,10.837,10.898,10.777,10.837,474849.67,1659171599999,5146827.93075,16223,221975.96,2406398.75995,0 +1659171600000,10.836,10.887,10.713,10.751,416017.81,1659175199999,4495121.35092,15359,179295.93,1937302.64591,0 +1659175200000,10.752,10.764,10.565,10.673,627448.02,1659178799999,6682561.44328,20798,315862.32,3364458.66988,0 +1659178800000,10.673,10.822,10.669,10.736,388361.76,1659182399999,4176383.73060,12714,212708.59,2287742.79443,0 +1659182400000,10.736,10.874,10.713,10.861,620832.27,1659185999999,6704927.82504,18499,304684.06,3290882.65350,0 +1659186000000,10.859,11.009,10.836,10.962,940948.53,1659189599999,10283932.08509,25937,483382.15,5284004.69586,0 +1659189600000,10.962,10.996,10.861,10.896,569741.68,1659193199999,6232060.61534,16950,272916.82,2985671.72035,0 +1659193200000,10.898,11.182,10.897,11.150,757752.18,1659196799999,8400548.80951,23174,396434.34,4393784.18655,0 +1659196800000,11.152,11.177,11.032,11.103,441387.15,1659200399999,4900299.06459,15222,200325.42,2224533.09655,0 +1659200400000,11.102,11.185,10.980,11.147,492281.86,1659203999999,5456586.02337,15495,241333.74,2676659.15390,0 +1659204000000,11.146,11.187,11.042,11.086,288890.00,1659207599999,3208096.71107,10597,122049.87,1355710.13461,0 +1659207600000,11.086,11.106,10.762,10.802,619038.44,1659211199999,6763977.53010,19734,283289.97,3095924.92686,0 +1659211200000,10.802,10.866,10.706,10.777,523927.43,1659214799999,5650803.53913,17520,257786.11,2780806.38412,0 +1659214800000,10.777,10.796,10.688,10.692,251639.77,1659218399999,2702674.78481,10283,123835.71,1329928.06191,0 +1659218400000,10.692,10.695,10.501,10.651,649393.23,1659221999999,6875867.90282,22907,325375.89,3447238.68191,0 +1659222000000,10.651,10.728,10.543,10.700,427407.19,1659225599999,4544104.36271,15080,220644.13,2345703.10339,0 +1659225600000,10.700,10.830,10.598,10.765,485642.35,1659229199999,5212886.06835,18371,235023.13,2523814.09386,0 +1659229200000,10.764,10.831,10.729,10.761,244704.27,1659232799999,2636688.12478,10638,125768.34,1355211.48460,0 +1659232800000,10.761,10.847,10.695,10.769,243488.13,1659236399999,2624375.72034,10506,110591.21,1192151.90335,0 +1659236400000,10.768,10.786,10.667,10.745,263577.30,1659239999999,2828869.60218,9209,121192.30,1301225.42886,0 +1659240000000,10.743,10.883,10.742,10.860,316209.08,1659243599999,3420534.09895,10738,161398.77,1746079.00549,0 +1659243600000,10.859,10.888,10.770,10.783,350109.43,1659247199999,3792178.28933,10724,177697.14,1924526.80373,0 +1659247200000,10.783,10.864,10.769,10.847,220117.04,1659250799999,2381086.20756,8500,97653.88,1056450.59413,0 +1659250800000,10.845,10.911,10.782,10.782,277130.63,1659254399999,3006813.57256,10082,120339.69,1305843.12427,0 +1659254400000,10.782,10.824,10.564,10.579,428708.54,1659257999999,4580596.66539,14739,189408.22,2023358.36064,0 +1659258000000,10.579,10.770,10.543,10.767,244192.34,1659261599999,2605044.23745,9882,129815.50,1385078.56963,0 +1659261600000,10.768,10.950,10.722,10.922,439137.42,1659265199999,4768320.48398,14723,217854.00,2365581.69893,0 +1659265200000,10.922,10.942,10.816,10.863,302066.55,1659268799999,3287539.95254,10632,143583.53,1562509.42988,0 +1659268800000,10.864,10.889,10.760,10.845,314980.19,1659272399999,3406019.17200,11764,132234.62,1430503.62092,0 +1659272400000,10.846,10.881,10.686,10.741,356025.06,1659275999999,3831157.41696,11772,164491.34,1769627.20315,0 +1659276000000,10.741,10.811,10.624,10.685,360300.58,1659279599999,3861563.08994,12906,180299.08,1932451.09559,0 +1659279600000,10.684,10.791,10.650,10.782,253624.76,1659283199999,2721388.92369,9929,137280.92,1473067.00998,0 +1659283200000,10.781,10.945,10.703,10.886,452727.81,1659286799999,4900910.98381,14511,221962.42,2403068.69240,0 +1659286800000,10.885,11.017,10.838,10.857,405008.14,1659290399999,4420715.26458,12561,201745.97,2203139.36152,0 +1659290400000,10.859,11.060,10.538,10.756,1234959.99,1659293999999,13277737.42110,34770,628458.22,6753492.85503,0 +1659294000000,10.754,10.893,10.695,10.710,497844.27,1659297599999,5385097.14212,14931,239268.25,2587951.49186,0 +1659297600000,10.708,10.779,10.648,10.748,295619.91,1659301199999,3168134.94189,10164,169817.56,1820534.41693,0 +1659301200000,10.747,10.799,10.611,10.621,292838.82,1659304799999,3134590.21944,10635,139205.78,1489696.95901,0 +1659304800000,10.622,10.641,10.280,10.342,874745.65,1659308399999,9134277.91340,26209,401590.72,4195503.56718,0 +1659308400000,10.342,10.440,10.277,10.339,602505.41,1659311999999,6231259.05005,15714,318072.64,3290610.94355,0 +1659312000000,10.341,10.571,10.280,10.532,862676.76,1659315599999,9016360.01794,22787,443808.63,4638548.87611,0 +1659315600000,10.531,10.630,10.482,10.579,357412.78,1659319199999,3774237.84336,12119,181154.39,1912850.73363,0 +1659319200000,10.578,10.617,10.491,10.562,298544.94,1659322799999,3145777.68596,9938,141293.42,1488727.38068,0 +1659322800000,10.562,10.618,10.483,10.594,276527.13,1659326399999,2914560.51642,9456,134096.89,1413186.45845,0 +1659326400000,10.594,10.667,10.524,10.589,586028.60,1659329999999,6220940.53879,11131,287802.36,3055985.94647,0 +1659330000000,10.590,10.793,10.506,10.542,923015.36,1659333599999,9804402.77344,22189,456823.87,4853093.83837,0 +1659333600000,10.543,10.547,10.394,10.418,377993.68,1659337199999,3950052.62773,12933,170001.31,1776588.66275,0 +1659337200000,10.418,10.472,10.318,10.439,388570.71,1659340799999,4038629.33665,13835,187631.15,1950364.10674,0 +1659340800000,10.440,10.466,10.356,10.373,290032.33,1659344399999,3020853.81505,10312,146291.26,1523979.08974,0 +1659344400000,10.373,10.456,10.346,10.424,227925.80,1659347999999,2374202.05708,8811,119740.08,1247562.65061,0 +1659348000000,10.424,10.424,10.191,10.200,518170.31,1659351599999,5326609.97381,18161,243824.19,2506545.95942,0 +1659351600000,10.200,10.243,10.109,10.226,535500.86,1659355199999,5452325.73302,18075,268687.57,2736267.57611,0 +1659355200000,10.227,10.316,10.132,10.141,376378.20,1659358799999,3845039.83287,13122,173750.33,1775833.32477,0 +1659358800000,10.141,10.299,10.060,10.245,746134.65,1659362399999,7574350.43052,24166,390515.49,3965137.80436,0 +1659362400000,10.245,10.411,10.233,10.388,596216.50,1659365999999,6162755.61527,20095,303261.36,3135185.33240,0 +1659366000000,10.387,10.408,10.279,10.308,349003.53,1659369599999,3609468.73673,12162,175432.64,1814310.30144,0 +1659369600000,10.307,10.343,10.224,10.247,331652.01,1659373199999,3408599.39497,13716,168105.13,1727808.12965,0 +1659373200000,10.247,10.247,10.032,10.143,564806.90,1659376799999,5721237.79694,20965,280580.34,2842028.16547,0 +1659376800000,10.142,10.163,10.055,10.139,331083.77,1659380399999,3348621.10922,12567,160858.76,1626759.20349,0 +1659380400000,10.140,10.186,10.095,10.163,266193.10,1659383999999,2701665.33332,10717,135331.89,1373624.02621,0 +1659384000000,10.164,10.280,10.146,10.235,271120.14,1659387599999,2767671.24506,10969,143888.20,1468874.53430,0 +1659387600000,10.237,10.244,10.131,10.177,154017.93,1659391199999,1568737.08703,7076,68667.13,699357.97465,0 +1659391200000,10.176,10.285,10.065,10.254,332117.22,1659394799999,3382063.31758,11804,167951.28,1709724.18830,0 +1659394800000,10.252,10.481,10.232,10.388,529869.65,1659398399999,5473265.72493,16794,281041.77,2904759.08669,0 +1659398400000,10.387,10.462,10.245,10.265,577146.39,1659401999999,5983964.73939,19585,281806.40,2921332.02747,0 +1659402000000,10.265,10.347,10.046,10.050,479558.41,1659405599999,4893252.09439,16715,243299.35,2482843.74884,0 +1659405600000,10.049,10.175,9.977,10.023,591362.91,1659409199999,5945266.44894,20168,291884.53,2934605.15195,0 +1659409200000,10.019,10.019,9.788,9.804,990848.81,1659412799999,9808349.17252,25986,456999.35,4525345.56176,0 +1659412800000,9.803,9.856,9.748,9.844,428168.33,1659416399999,4203069.76563,16181,196406.03,1927980.78047,0 +1659416400000,9.843,9.925,9.826,9.882,268781.85,1659419999999,2655213.56055,11090,134941.14,1333296.71326,0 +1659420000000,9.884,9.959,9.858,9.867,279116.86,1659423599999,2767664.88558,10799,123677.80,1226692.99990,0 +1659423600000,9.866,9.939,9.774,9.929,448861.73,1659427199999,4424487.49716,15377,225128.47,2219303.06716,0 +1659427200000,9.927,9.936,9.833,9.887,281362.35,1659430799999,2779515.69018,11319,134384.98,1327664.21395,0 +1659430800000,9.883,9.905,9.763,9.828,333996.67,1659434399999,3283267.03967,13220,159286.20,1566365.15475,0 +1659434400000,9.828,10.029,9.814,9.983,499470.60,1659437999999,4964863.53311,18113,250566.84,2490685.30509,0 +1659438000000,9.983,10.033,9.948,9.966,334576.52,1659441599999,3340553.75574,13042,163184.40,1629553.61325,0 +1659441600000,9.967,9.998,9.823,9.873,467927.71,1659445199999,4632583.29045,16556,236588.35,2342177.91362,0 +1659445200000,9.873,10.017,9.867,9.991,507025.09,1659448799999,5046722.29965,18671,250296.15,2491266.04013,0 +1659448800000,9.991,10.208,9.865,10.203,1097849.44,1659452399999,11009379.40247,33871,556244.07,5579656.07656,0 +1659452400000,10.202,10.229,10.023,10.155,735580.52,1659455999999,7447999.70130,23397,389741.74,3947842.49194,0 +1659456000000,10.156,10.278,10.050,10.218,787428.81,1659459599999,8013343.62452,26495,378425.14,3850977.68262,0 +1659459600000,10.217,10.230,10.073,10.109,338835.74,1659463199999,3440183.11003,13528,174541.54,1771837.20920,0 +1659463200000,10.106,10.158,9.980,9.986,342812.07,1659466799999,3458510.56805,12546,170070.17,1715976.98264,0 +1659466800000,9.985,10.086,9.912,10.009,363530.69,1659470399999,3636440.60992,14433,201372.15,2014085.06909,0 +1659470400000,10.008,10.085,9.992,10.067,257876.99,1659473999999,2588149.05325,10557,137078.21,1375951.89885,0 +1659474000000,10.067,10.108,9.981,10.091,177888.53,1659477599999,1784969.56787,7873,86787.45,871246.67294,0 +1659477600000,10.091,10.119,10.024,10.068,225414.64,1659481199999,2270163.01703,9333,108228.97,1090024.73282,0 +1659481200000,10.069,10.089,9.879,9.902,355526.09,1659484799999,3551948.41245,13142,166182.33,1660610.76115,0 +1659484800000,9.904,9.979,9.626,9.686,804840.90,1659488399999,7881682.00545,29814,380540.75,3726524.43918,0 +1659488400000,9.686,9.996,9.640,9.908,515858.50,1659491999999,5056225.00942,19154,259483.53,2542269.29680,0 +1659492000000,9.909,9.941,9.837,9.895,340165.66,1659495599999,3361186.62007,12598,160982.25,1590682.74144,0 +1659495600000,9.895,10.016,9.864,9.995,320340.47,1659499199999,3193262.72879,11925,161046.57,1605407.16382,0 +1659499200000,9.994,10.022,9.950,9.963,217438.48,1659502799999,2170411.79966,9923,99876.45,996963.71638,0 +1659502800000,9.964,10.153,9.961,10.098,426232.29,1659506399999,4294037.72933,13551,242443.41,2440304.74458,0 +1659506400000,10.100,10.159,10.049,10.093,291941.82,1659509999999,2949828.21690,10901,143150.03,1446459.14991,0 +1659510000000,10.092,10.157,10.064,10.134,256739.68,1659513599999,2596580.30130,9907,127810.02,1292709.64374,0 +1659513600000,10.134,10.199,10.129,10.176,313645.52,1659517199999,3188599.92930,11687,151052.79,1535899.30034,0 +1659517200000,10.176,10.283,10.175,10.274,348461.71,1659520799999,3567789.13366,12392,168828.88,1728819.54818,0 +1659520800000,10.274,10.331,10.247,10.270,373212.80,1659524399999,3841658.72683,12876,171582.18,1766498.49555,0 +1659524400000,10.269,10.377,10.268,10.353,411919.25,1659527999999,4254054.33096,14863,209940.56,2168199.88672,0 +1659528000000,10.352,10.450,10.301,10.333,606086.37,1659531599999,6287899.23864,21056,300431.29,3117990.01528,0 +1659531600000,10.332,10.385,10.284,10.381,435121.28,1659535199999,4500730.59974,13845,218583.45,2261641.50855,0 +1659535200000,10.381,10.408,10.246,10.307,464353.33,1659538799999,4796593.53251,14030,222228.54,2296189.42942,0 +1659538800000,10.307,10.385,10.284,10.353,307737.58,1659542399999,3179893.29371,10103,152063.35,1571840.70226,0 +1659542400000,10.350,10.530,10.306,10.463,552229.86,1659545999999,5763533.18752,17510,317411.78,3313048.47580,0 +1659546000000,10.462,10.482,10.392,10.426,400623.25,1659549599999,4181053.26828,12237,206576.23,2156299.35573,0 +1659549600000,10.423,10.493,10.392,10.440,307090.87,1659553199999,3206350.90588,9860,150496.48,1571132.97152,0 +1659553200000,10.440,10.465,10.345,10.383,294420.59,1659556799999,3060084.80746,10488,156979.54,1631920.90121,0 +1659556800000,10.384,10.405,10.290,10.353,336985.19,1659560399999,3489561.10193,12128,150988.95,1563561.89692,0 +1659560400000,10.353,10.393,10.338,10.340,171526.02,1659563999999,1778427.49916,6372,81351.84,843419.01536,0 +1659564000000,10.341,10.361,10.154,10.220,543389.93,1659567599999,5572532.05825,17154,254748.97,2612991.79243,0 +1659567600000,10.218,10.218,10.077,10.152,594597.43,1659571199999,6024962.54271,18290,308686.79,3128074.06500,0 +1659571200000,10.152,10.372,10.108,10.364,553787.76,1659574799999,5678875.01026,19176,283306.69,2906658.46468,0 +1659574800000,10.364,10.554,10.354,10.441,812582.15,1659578399999,8511438.53004,24054,404119.36,4233393.82661,0 +1659578400000,10.441,10.489,10.372,10.418,404766.01,1659581999999,4222435.98572,12657,192272.58,2005909.86928,0 +1659582000000,10.418,10.458,10.369,10.423,272710.79,1659585599999,2836640.94866,9131,137325.75,1428592.76315,0 +1659585600000,10.421,10.533,10.411,10.472,387120.95,1659589199999,4055721.57153,11579,191996.79,2012025.10453,0 +1659589200000,10.472,10.597,10.441,10.543,408505.52,1659592799999,4292859.68268,12426,201357.57,2116755.00729,0 +1659592800000,10.542,10.614,10.248,10.390,962067.01,1659596399999,10013495.83963,28400,446492.87,4647310.72727,0 +1659596400000,10.390,10.430,10.326,10.338,305136.20,1659599999999,3169782.54917,11576,133536.41,1387407.52889,0 +1659600000000,10.338,10.344,10.190,10.226,496820.27,1659603599999,5103217.19518,17108,225407.13,2316023.66564,0 +1659603600000,10.231,10.289,10.199,10.288,330147.50,1659607199999,3383788.65001,11064,159699.50,1636849.64733,0 +1659607200000,10.287,10.404,10.275,10.350,325707.34,1659610799999,3369951.55193,11655,162369.64,1680161.25970,0 +1659610800000,10.351,10.394,10.285,10.294,287926.38,1659614399999,2976005.62675,10678,124584.79,1288085.10993,0 +1659614400000,10.294,10.356,10.145,10.240,461754.50,1659617999999,4727795.22173,16909,217611.69,2227928.15970,0 +1659618000000,10.239,10.484,10.215,10.428,585270.32,1659621599999,6064742.61730,20625,296151.22,3067891.92330,0 +1659621600000,10.428,10.484,10.242,10.380,674605.98,1659625199999,6975706.79524,20837,316638.06,3272725.59089,0 +1659625200000,10.382,10.469,10.330,10.456,398900.00,1659628799999,4141138.50187,14851,188873.68,1961120.24429,0 +1659628800000,10.454,10.500,10.133,10.177,698286.51,1659632399999,7203865.15929,22196,334196.11,3445670.62246,0 +1659632400000,10.176,10.318,10.166,10.301,390331.40,1659635999999,4000920.59217,13847,193819.09,1986319.09464,0 +1659636000000,10.302,10.415,10.208,10.320,441404.68,1659639599999,4550156.79390,16082,206515.87,2128799.10686,0 +1659639600000,10.319,10.394,10.221,10.317,323778.83,1659643199999,3334272.09589,12342,148429.61,1527960.40612,0 +1659643200000,10.317,10.340,10.255,10.279,257277.17,1659646799999,2649831.41354,10009,110780.51,1140861.23194,0 +1659646800000,10.279,10.338,10.218,10.221,175623.71,1659650399999,1807927.53581,6685,80376.83,827504.11569,0 +1659650400000,10.220,10.342,10.192,10.283,247854.35,1659653999999,2546094.44644,10463,130867.31,1344128.56668,0 +1659654000000,10.284,10.403,10.282,10.351,283356.29,1659657599999,2931178.10016,10595,138096.81,1428780.33601,0 +1659657600000,10.352,10.415,10.299,10.301,306721.01,1659661199999,3177152.81600,11479,141703.74,1468516.35116,0 +1659661200000,10.301,10.526,10.288,10.506,374378.36,1659664799999,3898105.04535,12869,209675.10,2184050.73054,0 +1659664800000,10.508,10.625,10.508,10.618,512006.30,1659668399999,5411775.08544,16892,266437.34,2816369.91231,0 +1659668400000,10.618,10.697,10.603,10.689,359279.99,1659671999999,3827727.70993,11349,191967.74,2045431.01375,0 +1659672000000,10.690,10.706,10.615,10.638,294188.93,1659675599999,3134873.31265,9857,144422.78,1539140.19425,0 +1659675600000,10.635,10.714,10.575,10.713,363759.60,1659679199999,3875489.36049,11589,189117.48,2014905.10252,0 +1659679200000,10.712,10.763,10.659,10.678,325724.06,1659682799999,3488639.61026,11016,156697.23,1678917.50533,0 +1659682800000,10.677,10.687,10.604,10.622,230874.36,1659686399999,2457854.53683,7944,101135.63,1076763.00986,0 +1659686400000,10.623,10.673,10.556,10.624,233501.95,1659689999999,2477226.03979,9007,117490.09,1246612.13557,0 +1659690000000,10.624,10.680,10.598,10.655,222499.60,1659693599999,2366132.35099,8034,111954.02,1190834.39654,0 +1659693600000,10.656,10.747,10.637,10.700,240348.52,1659697199999,2568867.91854,8620,114212.09,1220937.23847,0 +1659697200000,10.700,10.857,10.675,10.834,461380.93,1659700799999,4977555.70691,15740,253353.34,2734641.75176,0 +1659700800000,10.833,10.914,10.577,10.693,1017625.23,1659704399999,10952419.71053,28383,494021.03,5319689.00444,0 +1659704400000,10.690,10.743,10.587,10.699,442197.65,1659707999999,4723617.04623,14826,218005.26,2329050.57648,0 +1659708000000,10.700,10.979,10.688,10.854,866768.56,1659711599999,9440896.91939,26799,443363.08,4829773.08798,0 +1659711600000,10.853,10.875,10.669,10.669,533150.22,1659715199999,5731932.75953,16440,217955.75,2344205.34035,0 +1659715200000,10.670,10.733,10.602,10.695,424452.38,1659718799999,4526926.23494,15292,209707.36,2236747.44258,0 +1659718800000,10.696,10.731,10.615,10.623,277609.53,1659722399999,2963678.63092,10646,139904.80,1493751.94300,0 +1659722400000,10.621,10.671,10.579,10.599,186778.66,1659725999999,1985123.09681,8696,93131.85,990199.63487,0 +1659726000000,10.598,10.700,10.591,10.678,200498.11,1659729599999,2134863.53279,8576,95753.15,1019482.75867,0 +1659729600000,10.677,10.729,10.629,10.727,218064.96,1659733199999,2329943.39051,8705,118006.42,1261007.95745,0 +1659733200000,10.726,10.845,10.724,10.799,247696.07,1659736799999,2672492.72658,11133,119308.80,1287088.73072,0 +1659736800000,10.797,10.923,10.795,10.901,197832.95,1659740399999,2150343.19219,10454,99190.70,1078330.82897,0 +1659740400000,10.902,10.987,10.883,10.961,287916.29,1659743999999,3145732.76125,11677,141202.40,1543293.74349,0 +1659744000000,10.959,11.008,10.858,10.873,366327.36,1659747599999,4008328.03075,17180,172749.26,1891040.57609,0 +1659747600000,10.872,10.969,10.792,10.813,241973.86,1659751199999,2632313.91612,10120,106690.83,1160728.76275,0 +1659751200000,10.813,10.883,10.802,10.863,147809.39,1659754799999,1603564.40890,7203,73289.57,795091.70250,0 +1659754800000,10.862,10.875,10.786,10.810,220455.99,1659758399999,2385185.83554,7629,111069.78,1201771.53974,0 +1659758400000,10.810,10.901,10.800,10.884,184465.32,1659761999999,2001906.94030,7767,99997.44,1085258.62771,0 +1659762000000,10.885,10.907,10.811,10.900,169874.19,1659765599999,1846535.40662,7870,83719.93,910015.09041,0 +1659765600000,10.899,10.909,10.843,10.877,125887.42,1659769199999,1368796.71241,6121,62511.97,679716.51333,0 +1659769200000,10.878,10.908,10.838,10.860,148029.55,1659772799999,1609914.45809,7428,70984.70,772153.77202,0 +1659772800000,10.863,10.920,10.839,10.861,240349.54,1659776399999,2615306.06550,10071,110785.80,1205398.18604,0 +1659776400000,10.861,10.881,10.838,10.842,149894.64,1659779999999,1626867.67100,6563,75133.75,815545.61298,0 +1659780000000,10.843,10.900,10.841,10.864,138103.07,1659783599999,1502117.45703,6374,65597.15,713419.73380,0 +1659783600000,10.862,10.891,10.840,10.852,123908.39,1659787199999,1345664.42922,6162,60089.03,652629.67549,0 +1659787200000,10.852,10.874,10.793,10.799,193849.24,1659790799999,2097909.72932,8321,83455.70,903293.89767,0 +1659790800000,10.801,10.881,10.795,10.810,160135.45,1659794399999,1736068.56955,7166,75818.06,822052.70924,0 +1659794400000,10.810,10.846,10.790,10.826,151835.22,1659797999999,1642135.21492,6526,74127.52,801879.75999,0 +1659798000000,10.826,10.839,10.716,10.741,270562.98,1659801599999,2915302.29398,10559,111668.85,1203235.39253,0 +1659801600000,10.742,10.807,10.713,10.721,215048.11,1659805199999,2315381.22569,9142,116412.56,1253790.76947,0 +1659805200000,10.720,10.787,10.621,10.727,330017.18,1659808799999,3530926.02192,14471,170522.93,1824805.62146,0 +1659808800000,10.727,10.768,10.669,10.732,165970.69,1659812399999,1779566.72414,7243,83045.08,890425.59407,0 +1659812400000,10.730,10.752,10.689,10.717,111402.17,1659815999999,1194538.08752,5258,61756.64,662342.25980,0 +1659816000000,10.717,10.733,10.677,10.724,120504.75,1659819599999,1289758.19120,5616,61419.79,657381.56145,0 +1659819600000,10.724,10.782,10.706,10.762,109309.75,1659823199999,1174626.54645,5226,63158.13,678782.76961,0 +1659823200000,10.763,10.775,10.693,10.707,152953.08,1659826799999,1639884.94831,6478,62684.63,672069.30042,0 +1659826800000,10.708,10.709,10.560,10.623,291709.25,1659830399999,3099338.91011,12584,135537.67,1440401.66074,0 +1659830400000,10.623,10.694,10.452,10.511,323423.38,1659833999999,3423702.73729,14366,153573.93,1626541.58483,0 +1659834000000,10.510,10.605,10.451,10.582,233485.40,1659837599999,2460007.33410,10675,107686.98,1134969.95776,0 +1659837600000,10.581,10.648,10.559,10.638,133836.62,1659841199999,1419384.10069,6529,66600.68,706347.19153,0 +1659841200000,10.638,10.672,10.611,10.622,167096.99,1659844799999,1779164.15070,6964,77052.96,820558.87901,0 +1659844800000,10.622,10.685,10.590,10.592,161645.37,1659848399999,1718837.60749,6800,69983.39,744308.90592,0 +1659848400000,10.591,10.661,10.583,10.628,103452.24,1659851999999,1099983.18410,5408,52126.73,554212.12082,0 +1659852000000,10.629,10.688,10.623,10.666,118230.22,1659855599999,1260147.46582,5461,58549.38,624094.60929,0 +1659855600000,10.667,10.865,10.629,10.835,508869.75,1659859199999,5482061.48016,16901,239320.90,2577675.08606,0 +1659859200000,10.835,10.944,10.796,10.872,668666.49,1659862799999,7266873.85066,19916,357986.20,3891144.56544,0 +1659862800000,10.872,10.942,10.849,10.860,538775.07,1659866399999,5866258.59273,16968,263984.99,2874231.18515,0 +1659866400000,10.860,10.893,10.841,10.878,265827.34,1659869999999,2887867.75473,9252,130699.91,1420150.10868,0 +1659870000000,10.878,11.070,10.851,11.059,593944.26,1659873599999,6507446.11737,17593,359375.07,3938308.78315,0 +1659873600000,11.059,11.350,11.006,11.179,1900217.81,1659877199999,21206558.14578,46924,1047781.53,11699374.86369,0 +1659877200000,11.178,11.248,11.152,11.242,607685.53,1659880799999,6808499.59901,20754,284474.93,3187646.69355,0 +1659880800000,11.242,11.320,11.194,11.286,694309.97,1659884399999,7818855.04964,25133,347586.86,3915383.64893,0 +1659884400000,11.287,11.460,11.220,11.307,1174226.03,1659887999999,13304273.50874,33281,600542.32,6806820.86343,0 +1659888000000,11.305,11.475,11.285,11.405,977602.46,1659891599999,11135384.21111,29895,486922.24,5546363.48044,0 +1659891600000,11.404,11.469,11.352,11.390,713303.20,1659895199999,8132984.08202,21442,351249.22,4005978.39487,0 +1659895200000,11.390,11.434,11.355,11.375,477213.44,1659898799999,5439432.70305,14952,218056.89,2486242.32146,0 +1659898800000,11.374,11.410,11.324,11.338,438771.22,1659902399999,4987963.82107,13602,202364.92,2301112.92970,0 +1659902400000,11.340,11.446,11.338,11.375,437862.61,1659905999999,4983591.41235,13580,198450.49,2259304.02794,0 +1659906000000,11.373,11.637,11.365,11.456,1152013.30,1659909599999,13241064.39913,30178,637183.17,7326860.88079,0 +1659909600000,11.456,11.588,11.385,11.418,762934.09,1659913199999,8755672.53878,22657,388573.78,4461409.75142,0 +1659913200000,11.418,11.428,11.277,11.348,951393.63,1659916799999,10781374.34632,21821,450835.82,5107677.58760,0 +1659916800000,11.348,11.554,11.310,11.340,843635.75,1659920399999,9636790.61889,25488,428961.16,4899485.86553,0 +1659920400000,11.339,11.363,11.205,11.257,540235.63,1659923999999,6095009.56422,18016,261288.89,2948758.30875,0 +1659924000000,11.258,11.360,11.232,11.322,1046259.59,1659927599999,11800475.87102,19932,540848.32,6101174.99559,0 +1659927600000,11.322,11.440,11.312,11.421,411521.11,1659931199999,4691183.18629,13801,211574.01,2411795.53301,0 +1659931200000,11.421,11.509,11.390,11.503,478686.09,1659934799999,5481563.64374,15374,263344.35,3016582.78780,0 +1659934800000,11.501,11.542,11.436,11.458,465829.99,1659938399999,5356466.44586,15407,224633.24,2583687.65876,0 +1659938400000,11.459,11.686,11.450,11.614,857977.60,1659941999999,9931091.18073,25284,492715.91,5704004.27848,0 +1659942000000,11.612,11.622,11.511,11.525,609528.03,1659945599999,7044015.58704,18684,280765.38,3244596.25093,0 +1659945600000,11.525,11.792,11.524,11.728,1239796.65,1659949199999,14474129.82267,31558,685762.50,8006047.10487,0 +1659949200000,11.728,11.846,11.690,11.822,669575.86,1659952799999,7885456.50294,21603,358231.94,4220415.08826,0 +1659952800000,11.821,11.899,11.785,11.840,754286.08,1659956399999,8931950.25025,23103,370100.43,4383491.08100,0 +1659956400000,11.841,11.893,11.790,11.854,414649.98,1659959999999,4907772.07036,15427,215826.36,2554857.03309,0 +1659960000000,11.853,11.950,11.756,11.805,744361.92,1659963599999,8811806.33611,24831,368900.43,4370196.84286,0 +1659963600000,11.805,12.021,11.709,11.922,865912.65,1659967199999,10257773.99968,26088,460233.10,5454937.63908,0 +1659967200000,11.921,12.160,11.886,11.922,1499056.50,1659970799999,18021223.58536,42155,745337.28,8962441.26081,0 +1659970800000,11.922,11.973,11.783,11.863,948704.82,1659974399999,11251281.92212,29013,471023.68,5586721.10771,0 +1659974400000,11.863,11.884,11.689,11.724,772669.72,1659977999999,9087204.63849,24315,387360.84,4555993.83956,0 +1659978000000,11.723,11.807,11.700,11.796,397813.41,1659981599999,4679742.52288,14781,220716.09,2596618.24083,0 +1659981600000,11.796,11.818,11.691,11.798,412679.37,1659985199999,4853640.45585,15580,216978.13,2552557.34777,0 +1659985200000,11.798,11.817,11.735,11.760,346052.72,1659988799999,4076850.55790,12866,160531.08,1891486.59273,0 +1659988800000,11.761,11.838,11.676,11.809,509961.53,1659992399999,5991863.87053,15925,248746.31,2923726.66400,0 +1659992400000,11.809,11.816,11.675,11.764,339313.61,1659995999999,3983190.97334,11495,166572.44,1955423.97412,0 +1659996000000,11.764,11.800,11.571,11.720,449758.98,1659999599999,5270369.28783,14415,192526.58,2256475.17455,0 +1659999600000,11.721,11.820,11.697,11.807,297282.95,1660003199999,3498270.01419,11591,155730.73,1832576.51466,0 +1660003200000,11.805,12.035,11.695,11.935,670394.10,1660006799999,7957149.96395,20687,359975.24,4274341.77706,0 +1660006800000,11.936,11.992,11.748,11.750,548492.28,1660010399999,6511459.96986,18987,255945.10,3039405.85095,0 +1660010400000,11.750,11.835,11.726,11.830,273282.23,1660013999999,3219649.26858,10753,138791.57,1635462.54252,0 +1660014000000,11.830,11.917,11.807,11.853,346851.28,1660017599999,4113600.50394,11662,178160.38,2112975.46465,0 +1660017600000,11.852,12.067,11.837,12.055,483240.75,1660021199999,5779546.92067,15835,260018.90,3111634.82994,0 +1660021200000,12.057,12.240,12.020,12.102,1092242.75,1660024799999,13268603.45574,33037,549173.17,6672165.15613,0 +1660024800000,12.103,12.108,11.659,11.694,1410893.37,1660028399999,16709735.76378,37948,684926.43,8111780.54190,0 +1660028400000,11.695,11.825,11.674,11.777,605107.77,1660031999999,7109982.37174,19878,296822.18,3487365.76933,0 +1660032000000,11.778,11.784,11.585,11.588,627777.98,1660035599999,7324914.27553,21111,289698.93,3380368.86986,0 +1660035600000,11.588,11.679,11.452,11.465,980810.01,1660039199999,11330490.03378,30928,481880.45,5568444.98409,0 +1660039200000,11.463,11.598,11.455,11.488,734170.08,1660042799999,8464712.12842,24241,369057.18,4255944.91904,0 +1660042800000,11.489,11.537,11.360,11.408,702223.38,1660046399999,8048054.26071,22116,337407.05,3867959.20868,0 +1660046400000,11.407,11.532,11.390,11.474,513382.91,1660049999999,5893375.42759,18072,254614.62,2923270.93474,0 +1660050000000,11.475,11.535,11.242,11.286,841086.01,1660053599999,9587898.99685,25669,375169.12,4278770.74419,0 +1660053600000,11.285,11.308,11.070,11.149,1270187.93,1660057199999,14173534.34671,39334,604074.00,6740855.67683,0 +1660057200000,11.148,11.224,11.106,11.144,497770.60,1660060799999,5562917.10661,16980,231428.86,2586665.64374,0 +1660060800000,11.144,11.197,11.107,11.171,425002.01,1660064399999,4741357.84634,14956,197154.09,2199967.47971,0 +1660064400000,11.172,11.258,11.151,11.221,366149.43,1660067999999,4104412.77271,13048,188856.55,2117404.85676,0 +1660068000000,11.222,11.227,11.159,11.197,220539.99,1660071599999,2468568.23662,9054,99865.11,1117937.00134,0 +1660071600000,11.197,11.240,11.164,11.198,247892.58,1660075199999,2775956.29908,9783,115206.92,1290336.84100,0 +1660075200000,11.197,11.435,11.196,11.420,504349.31,1660078799999,5713466.25820,15801,300680.07,3405561.85173,0 +1660078800000,11.420,11.548,11.407,11.463,493002.40,1660082399999,5660889.98010,14586,222091.57,2549669.75533,0 +1660082400000,11.464,11.572,11.400,11.432,401874.93,1660085999999,4617957.73098,13529,193894.39,2227646.21922,0 +1660086000000,11.432,11.530,11.364,11.374,332483.95,1660089599999,3807150.84728,11284,148418.84,1700398.08288,0 +1660089600000,11.373,11.464,10.830,10.895,1878991.75,1660093199999,20819618.92136,52869,878175.87,9730654.72102,0 +1660093200000,10.895,10.925,10.817,10.836,726516.62,1660096799999,7899567.18071,24066,360496.40,3920677.69639,0 +1660096800000,10.835,10.867,10.565,10.718,1363025.67,1660100399999,14592154.51317,38585,625930.99,6700623.22407,0 +1660100400000,10.717,10.786,10.673,10.733,933804.72,1660103999999,10035907.19726,17339,464769.06,4995697.61723,0 +1660104000000,10.735,10.879,10.727,10.861,457394.68,1660107599999,4940626.25898,16031,227385.63,2455669.46245,0 +1660107600000,10.860,10.887,10.775,10.789,392340.36,1660111199999,4244047.64828,12368,189249.38,2047343.04700,0 +1660111200000,10.788,10.809,10.689,10.765,924594.59,1660114799999,9957024.28349,19292,446000.10,4803815.70275,0 +1660114800000,10.764,10.868,10.762,10.837,356241.67,1660118399999,3854578.64115,13516,166190.54,1797861.87541,0 +1660118400000,10.834,10.976,10.798,10.973,452395.42,1660121999999,4922277.14483,15527,223362.24,2431318.37358,0 +1660122000000,10.972,10.987,10.868,10.915,398416.90,1660125599999,4348337.21044,13231,180065.30,1965354.76763,0 +1660125600000,10.915,10.916,10.835,10.863,337830.93,1660129199999,3674376.56531,11361,157680.23,1715550.49232,0 +1660129200000,10.864,11.003,10.846,10.944,496392.41,1660132799999,5424428.51666,15041,254366.05,2779510.18926,0 +1660132800000,10.944,11.683,10.857,11.627,2340703.17,1660136399999,26509731.04714,69235,1166790.34,13213510.94427,0 +1660136400000,11.626,11.714,11.503,11.698,1266518.15,1660139999999,14724669.75647,37776,619527.37,7205503.99968,0 +1660140000000,11.699,12.013,11.675,11.986,1175796.56,1660143599999,13902010.01745,36427,619378.39,7327900.71183,0 +1660143600000,11.988,12.038,11.809,11.887,944310.04,1660147199999,11249787.32899,27858,451094.69,5374721.14917,0 +1660147200000,11.886,11.909,11.712,11.773,642051.26,1660150799999,7587401.14645,20505,277127.58,3275068.39912,0 +1660150800000,11.774,11.857,11.733,11.835,342795.94,1660154399999,4050823.65330,12339,185964.80,2197680.03086,0 +1660154400000,11.836,11.908,11.688,11.733,625745.15,1660157999999,7388071.19958,20951,313431.68,3702712.66458,0 +1660158000000,11.730,11.839,11.715,11.748,326428.26,1660161599999,3841744.53462,11961,169442.08,1994784.58639,0 +1660161600000,11.749,12.000,11.749,11.978,424132.99,1660165199999,5028409.15741,15316,239411.98,2839107.28551,0 +1660165200000,11.973,12.000,11.841,11.931,476594.05,1660168799999,5680610.58974,16531,208304.34,2483318.50495,0 +1660168800000,11.930,11.973,11.833,11.842,339212.07,1660172399999,4035790.10377,12170,154130.90,1833896.44918,0 +1660172400000,11.841,11.974,11.836,11.969,263701.49,1660175999999,3138579.36938,10071,143979.93,1713665.28983,0 +1660176000000,11.968,12.083,11.838,12.053,684324.35,1660179599999,8181341.61566,23068,373794.35,4471105.06491,0 +1660179600000,12.053,12.083,11.934,12.016,599502.73,1660183199999,7203186.37658,20596,292972.48,3520335.50664,0 +1660183200000,12.014,12.021,11.859,11.893,448229.44,1660186799999,5340351.27694,16145,217243.79,2588302.73251,0 +1660186800000,11.894,12.021,11.857,11.959,467213.12,1660190399999,5574975.46370,13645,243121.62,2901124.43497,0 +1660190400000,11.960,12.133,11.945,12.118,522385.57,1660193999999,6291836.50951,16912,279362.25,3366149.81232,0 +1660194000000,12.117,12.308,12.069,12.223,815370.05,1660197599999,9944855.65925,26587,432669.61,5278414.11871,0 +1660197600000,12.223,12.277,12.190,12.211,615418.26,1660201199999,7529406.60912,21445,287403.97,3516637.99377,0 +1660201200000,12.209,12.251,12.070,12.139,652616.84,1660204799999,7936911.70870,21188,304443.82,3703847.70590,0 +1660204800000,12.138,12.164,12.070,12.152,475027.22,1660208399999,5757530.27270,15973,244673.85,2966035.69623,0 +1660208400000,12.151,12.185,12.007,12.021,503763.75,1660211999999,6091096.86526,15131,209932.42,2538874.29916,0 +1660212000000,12.021,12.030,11.904,11.977,629858.75,1660215599999,7538293.52399,18686,286945.68,3434401.39991,0 +1660215600000,11.978,12.019,11.924,11.959,364978.11,1660219199999,4369818.34230,12537,188050.08,2251774.16347,0 +1660219200000,11.959,12.160,11.947,12.098,946006.55,1660222799999,11396203.72575,30387,515664.15,6213817.83196,0 +1660222800000,12.097,12.137,11.950,11.999,549929.85,1660226399999,6613340.62382,18271,268899.29,3233772.13726,0 +1660226400000,11.997,12.115,11.900,12.000,613224.64,1660229999999,7366839.26561,20435,291347.02,3501489.94572,0 +1660230000000,12.002,12.020,11.762,11.817,777187.48,1660233599999,9236772.03166,24215,345955.00,4112080.26349,0 +1660233600000,11.816,11.976,11.775,11.962,512526.78,1660237199999,6095842.93187,17218,287131.14,3414857.33311,0 +1660237200000,11.963,12.040,11.905,11.960,333253.71,1660240799999,3989790.20280,12443,167792.26,2009176.98160,0 +1660240800000,11.961,11.965,11.798,11.889,382112.77,1660244399999,4536387.23516,15130,187848.24,2230052.57133,0 +1660244400000,11.890,11.914,11.843,11.861,227191.09,1660247999999,2698878.81400,10192,108317.74,1286754.45035,0 +1660248000000,11.862,11.931,11.816,11.886,230099.41,1660251599999,2733539.38118,10106,126182.82,1499185.20239,0 +1660251600000,11.887,11.958,11.821,11.930,304335.76,1660255199999,3619615.95768,10450,169997.00,2022433.34871,0 +1660255200000,11.929,11.933,11.767,11.772,365309.42,1660258799999,4329243.14735,13093,160415.08,1900828.75349,0 +1660258800000,11.773,11.819,11.668,11.749,443493.03,1660262399999,5209842.90695,16624,206895.48,2431174.23834,0 +1660262400000,11.750,11.781,11.527,11.698,761075.14,1660265999999,8875373.05842,25061,370754.82,4326485.51521,0 +1660266000000,11.698,11.747,11.672,11.697,240012.38,1660269599999,2810758.85465,9335,108997.67,1276390.57470,0 +1660269600000,11.695,11.800,11.572,11.733,410060.51,1660273199999,4795682.59927,13956,187526.23,2193699.76783,0 +1660273200000,11.733,11.761,11.697,11.721,221930.94,1660276799999,2602377.35890,8538,106545.32,1249526.27910,0 +1660276800000,11.720,11.768,11.666,11.667,158691.40,1660280399999,1860216.97616,7397,66729.75,782387.98847,0 +1660280400000,11.668,11.728,11.634,11.652,187260.47,1660283999999,2187361.22417,8538,92806.76,1084431.36351,0 +1660284000000,11.653,11.671,11.562,11.616,255472.55,1660287599999,2967264.39740,10717,125914.52,1462339.55122,0 +1660287600000,11.614,11.707,11.581,11.697,274344.25,1660291199999,3195067.50455,11031,137952.26,1606865.56067,0 +1660291200000,11.696,11.769,11.660,11.695,422678.27,1660294799999,4953687.84028,13713,214430.41,2513679.74787,0 +1660294800000,11.694,11.857,11.645,11.755,513435.41,1660298399999,6044455.14757,17113,253981.60,2989660.02611,0 +1660298400000,11.755,11.789,11.500,11.504,476784.03,1660301999999,5553462.15227,17819,211702.71,2467533.23707,0 +1660302000000,11.504,11.568,11.421,11.494,591830.19,1660305599999,6802705.55921,19344,301056.40,3461477.43864,0 +1660305600000,11.494,11.661,11.469,11.646,433525.70,1660309199999,5020291.20250,15162,232056.85,2686775.64535,0 +1660309200000,11.647,11.772,11.606,11.699,587616.04,1660312799999,6864828.61008,18116,296435.21,3463547.91506,0 +1660312800000,11.698,11.783,11.625,11.692,436801.51,1660316399999,5113570.68039,14640,211931.45,2481299.19513,0 +1660316400000,11.692,11.869,11.651,11.771,421186.21,1660319999999,4960192.24236,15399,221110.34,2603942.40731,0 +1660320000000,11.770,11.850,11.703,11.715,250396.22,1660323599999,2947931.76652,10747,115699.72,1362449.72342,0 +1660323600000,11.714,11.777,11.681,11.758,258356.19,1660327199999,3029374.04679,9530,140640.88,1649364.35658,0 +1660327200000,11.758,11.856,11.719,11.819,274874.68,1660330799999,3241578.18331,10812,144478.79,1703960.21731,0 +1660330800000,11.817,11.920,11.800,11.885,391073.14,1660334399999,4641849.07121,13891,192484.73,2285097.82735,0 +1660334400000,11.885,11.930,11.791,11.904,283075.59,1660337999999,3354402.71196,11168,134388.79,1592886.12634,0 +1660338000000,11.903,11.913,11.808,11.826,142383.70,1660341599999,1687546.96898,7158,62041.23,735478.26058,0 +1660341600000,11.827,11.937,11.827,11.933,189653.68,1660345199999,2254647.90222,8774,98507.06,1171192.67821,0 +1660345200000,11.934,12.083,11.898,12.041,445544.16,1660348799999,5345652.39402,16391,242010.19,2904546.24233,0 +1660348800000,12.041,12.096,11.972,12.039,324976.37,1660352399999,3907251.79536,12445,174847.75,2102322.74391,0 +1660352400000,12.039,12.129,12.011,12.089,357831.72,1660355999999,4324218.67344,12617,159580.94,1928553.67557,0 +1660356000000,12.090,12.182,12.038,12.176,291388.74,1660359599999,3528271.34007,11000,163158.22,1976667.86563,0 +1660359600000,12.174,12.206,12.111,12.175,498870.77,1660363199999,6065263.24079,15266,246530.15,2997883.94665,0 +1660363200000,12.174,12.198,12.068,12.114,302741.65,1660366799999,3671700.23321,11629,143239.42,1737538.28869,0 +1660366800000,12.115,12.159,12.078,12.157,250239.95,1660370399999,3033314.67002,10006,121266.91,1470346.22285,0 +1660370400000,12.156,12.372,12.155,12.222,738788.60,1660373999999,9061130.79254,25394,387432.60,4752226.50388,0 +1660374000000,12.222,12.409,12.198,12.279,506741.51,1660377599999,6234143.22022,19030,277819.37,3418006.18311,0 +1660377600000,12.279,12.397,12.207,12.223,630377.48,1660381199999,7753752.75016,22255,297920.93,3665962.75154,0 +1660381200000,12.224,12.281,12.182,12.221,401478.48,1660384799999,4909459.78434,15252,197483.74,2415444.58068,0 +1660384800000,12.220,12.230,12.075,12.100,469059.02,1660388399999,5695133.25059,15621,217472.00,2640274.04644,0 +1660388400000,12.101,12.112,11.973,12.049,359285.28,1660391999999,4327515.83807,13845,171597.91,2066697.01260,0 +1660392000000,12.049,12.062,11.937,12.031,306761.45,1660395599999,3682369.72893,12703,175103.91,2102076.88010,0 +1660395600000,12.031,12.103,12.010,12.077,356673.14,1660399199999,4301781.47014,12681,200880.60,2422849.77782,0 +1660399200000,12.074,12.106,12.031,12.058,232571.34,1660402799999,2807748.13541,10022,107021.37,1292077.46403,0 +1660402800000,12.058,12.150,12.026,12.067,295325.01,1660406399999,3568604.94410,12190,152738.27,1846232.75314,0 +1660406400000,12.067,12.111,12.024,12.040,265496.17,1660409999999,3203766.47853,10561,119878.03,1446804.44181,0 +1660410000000,12.039,12.108,12.014,12.066,230317.35,1660413599999,2778011.82051,9399,104988.42,1266533.21086,0 +1660413600000,12.068,12.087,11.935,11.990,333109.50,1660417199999,3997334.96757,12897,158854.22,1906785.15554,0 +1660417200000,11.990,11.990,11.857,11.898,357981.55,1660420799999,4266565.47200,13835,162468.23,1936442.13427,0 +1660420800000,11.899,11.964,11.840,11.945,253693.60,1660424399999,3023407.68727,10633,127268.59,1517107.79519,0 +1660424400000,11.946,11.954,11.914,11.939,138260.75,1660427999999,1650116.88547,7923,71474.04,853060.79475,0 +1660428000000,11.939,11.979,11.860,11.864,157180.60,1660431599999,1873349.66481,8159,71861.00,856754.11464,0 +1660431600000,11.864,11.966,11.830,11.899,201699.03,1660435199999,2398665.14232,9628,101854.07,1211459.41931,0 +1660435200000,11.898,11.980,11.798,11.894,377925.00,1660438799999,4496620.88722,14275,176220.61,2097045.46819,0 +1660438800000,11.894,11.974,11.773,11.925,279501.88,1660442399999,3320880.03043,12098,135268.30,1607287.59960,0 +1660442400000,11.925,12.008,11.912,11.986,231974.16,1660445999999,2775436.05682,9381,114464.69,1369645.55901,0 +1660446000000,11.985,12.039,11.933,11.982,211090.70,1660449599999,2532477.33595,8529,98660.80,1183666.00483,0 +1660449600000,11.983,12.049,11.906,11.980,225518.76,1660453199999,2699650.20633,10158,99408.62,1190247.25508,0 +1660453200000,11.978,12.067,11.943,12.029,276793.07,1660456799999,3327589.62432,10399,148055.56,1780212.37274,0 +1660456800000,12.030,12.098,12.023,12.084,227012.77,1660460399999,2738758.11987,8903,120389.40,1452392.57112,0 +1660460400000,12.084,12.178,12.044,12.110,397528.67,1660463999999,4814668.57710,15216,204283.17,2474014.06964,0 +1660464000000,12.110,12.122,12.000,12.085,397744.99,1660467599999,4795993.51930,14787,199156.49,2401281.50479,0 +1660467600000,12.082,12.116,12.058,12.097,186499.67,1660471199999,2254398.63691,8454,84785.42,1025011.76981,0 +1660471200000,12.097,12.103,11.958,11.985,305624.50,1660474799999,3669014.93571,11624,141949.10,1703888.90025,0 +1660474800000,11.985,12.000,11.869,11.906,340668.06,1660478399999,4064532.61295,12412,158661.28,1893038.83854,0 +1660478400000,11.907,11.912,11.823,11.896,260701.16,1660481999999,3095958.82127,11394,124727.83,1481361.75232,0 +1660482000000,11.896,11.902,11.646,11.745,511863.43,1660485599999,6018784.04237,18650,245019.48,2880889.74133,0 +1660485600000,11.744,11.823,11.725,11.806,215838.05,1660489199999,2540711.18349,9619,115907.01,1364638.81577,0 +1660489200000,11.807,11.838,11.772,11.827,221761.35,1660492799999,2618798.87470,9066,110882.92,1309520.58207,0 +1660492800000,11.828,11.837,11.524,11.531,534929.65,1660496399999,6244607.77959,18940,244670.74,2855749.34774,0 +1660496400000,11.527,11.614,11.430,11.547,520778.85,1660499999999,6007610.67951,19318,267416.17,3085748.60284,0 +1660500000000,11.546,11.646,11.511,11.629,257176.14,1660503599999,2979769.97189,10888,133783.29,1550053.49469,0 +1660503600000,11.630,11.660,11.591,11.629,173756.62,1660507199999,2020495.12876,7555,80800.98,939674.27496,0 +1660507200000,11.629,11.689,11.590,11.605,240902.30,1660510799999,2802103.93029,8416,119081.53,1384910.09646,0 +1660510800000,11.605,11.726,11.594,11.652,285853.35,1660514399999,3336740.14313,9543,134554.70,1570810.24772,0 +1660514400000,11.652,11.695,11.510,11.609,298272.90,1660517999999,3459804.04016,11234,144934.57,1680750.02280,0 +1660518000000,11.610,11.684,11.552,11.577,216541.50,1660521599999,2513389.51868,9034,101939.03,1183240.71025,0 +1660521600000,11.577,11.707,11.456,11.686,463602.90,1660525199999,5374976.88243,16811,221422.58,2566870.95323,0 +1660525200000,11.683,11.752,11.612,11.736,327813.40,1660528799999,3830455.25187,11545,174864.07,2043637.31078,0 +1660528800000,11.736,11.897,11.674,11.854,436065.13,1660532399999,5149796.86830,15233,210096.42,2482296.37873,0 +1660532400000,11.854,11.939,11.759,11.766,458057.83,1660535999999,5432857.03442,15112,242609.26,2879006.19902,0 +1660536000000,11.766,11.789,11.705,11.774,278370.97,1660539599999,3270550.09785,10284,129976.92,1527296.03982,0 +1660539600000,11.775,11.824,11.659,11.686,256051.35,1660543199999,3005404.57864,9657,122853.23,1442536.12848,0 +1660543200000,11.686,11.701,11.296,11.324,810455.89,1660546799999,9287773.61999,26622,379652.61,4351467.90222,0 +1660546800000,11.323,11.427,11.281,11.409,438830.74,1660550399999,4983825.17156,16798,251212.01,2853656.23598,0 +1660550400000,11.409,11.416,11.254,11.407,354474.98,1660553999999,4027801.09267,14617,178664.09,2030578.96344,0 +1660554000000,11.406,11.490,11.361,11.488,266071.12,1660557599999,3038039.76269,10633,139323.34,1591333.24669,0 +1660557600000,11.489,11.494,11.420,11.484,221635.38,1660561199999,2541459.75479,9039,102850.02,1179560.90868,0 +1660561200000,11.484,11.494,11.334,11.360,344659.16,1660564799999,3932632.28167,11190,146299.95,1669207.56574,0 +1660564800000,11.360,11.429,11.212,11.269,454133.16,1660568399999,5149081.06052,14603,212208.43,2406905.11395,0 +1660568400000,11.269,11.492,11.254,11.465,603330.93,1660571999999,6875443.45200,17897,310790.50,3541414.90055,0 +1660572000000,11.466,11.481,11.350,11.369,308011.24,1660575599999,3516308.76531,10765,141346.98,1613746.20837,0 +1660575600000,11.369,11.494,11.340,11.482,273139.41,1660579199999,3118626.33269,11608,142761.46,1630001.25982,0 +1660579200000,11.484,11.593,11.437,11.575,532623.50,1660582799999,6127642.83627,18856,279577.48,3217263.72692,0 +1660582800000,11.575,11.603,11.456,11.471,404094.60,1660586399999,4658783.61835,13842,173677.56,2002415.25596,0 +1660586400000,11.468,11.487,11.385,11.391,295729.30,1660589999999,3382664.32508,10768,117853.62,1348824.55277,0 +1660590000000,11.391,11.429,11.275,11.333,310101.96,1660593599999,3521117.49811,12278,144199.28,1637317.38976,0 +1660593600000,11.334,11.413,11.324,11.401,267113.41,1660597199999,3038010.62050,8782,148883.73,1693462.72227,0 +1660597200000,11.401,11.464,11.350,11.394,196985.84,1660600799999,2248087.62952,7201,92629.99,1057500.75430,0 +1660600800000,11.395,11.490,11.298,11.312,248792.96,1660604399999,2839425.28998,8978,127681.35,1457974.98893,0 +1660604400000,11.312,11.438,11.162,11.391,653298.14,1660607999999,7367711.19338,20988,319563.01,3605011.05037,0 +1660608000000,11.391,11.463,11.260,11.434,452685.44,1660611599999,5141975.46822,16037,218734.25,2484812.58381,0 +1660611600000,11.436,11.497,11.401,11.414,301535.67,1660615199999,3456951.43521,11157,146595.86,1680841.29906,0 +1660615200000,11.411,11.449,11.264,11.298,266560.23,1660618799999,3030153.44817,9790,127488.45,1449252.39344,0 +1660618800000,11.299,11.457,11.165,11.416,616818.03,1660622399999,6965595.07941,19386,332771.21,3758123.80314,0 +1660622400000,11.415,11.445,11.325,11.334,282563.79,1660625999999,3215785.00037,11051,127534.38,1451281.41083,0 +1660626000000,11.334,11.352,11.214,11.306,339324.23,1660629599999,3829827.87861,12271,169222.42,1909696.18067,0 +1660629600000,11.308,11.404,11.291,11.366,200038.52,1660633199999,2273227.36521,8345,102225.96,1161779.14839,0 +1660633200000,11.363,11.515,11.348,11.512,362324.67,1660636799999,4148402.96125,12411,195774.07,2241788.51087,0 +1660636800000,11.511,11.619,11.459,11.469,610567.26,1660640399999,7040351.85925,20392,300546.67,3466148.42983,0 +1660640400000,11.472,11.647,11.459,11.592,497485.90,1660643999999,5760292.03117,17207,262702.04,3041794.11516,0 +1660644000000,11.593,11.632,11.503,11.516,293037.65,1660647599999,3388198.23018,11440,139460.43,1612995.24410,0 +1660647600000,11.515,11.660,11.491,11.573,770620.73,1660651199999,8925797.69560,18738,422212.98,4891298.60740,0 +1660651200000,11.574,11.626,11.438,11.448,426459.08,1660654799999,4920076.19763,15160,208130.73,2401865.41997,0 +1660654800000,11.448,11.492,11.313,11.330,510633.81,1660658399999,5830867.75074,18331,259612.71,2964738.43350,0 +1660658400000,11.330,11.354,11.233,11.312,595520.48,1660661999999,6726087.97644,20297,299126.75,3379330.03225,0 +1660662000000,11.313,11.514,11.286,11.495,499010.04,1660665599999,5697273.83260,16722,270208.81,3084770.57404,0 +1660665600000,11.494,11.582,11.338,11.472,687324.53,1660669199999,7882080.27311,21235,334565.18,3837716.95090,0 +1660669200000,11.474,11.544,11.394,11.445,354154.66,1660672799999,4060338.71757,12943,183158.29,2099562.17049,0 +1660672800000,11.444,11.604,11.270,11.424,864884.39,1660676399999,9901304.65423,26655,426016.85,4877235.82295,0 +1660676400000,11.424,11.440,11.334,11.433,362592.57,1660679999999,4130261.44851,13649,189204.26,2155369.71644,0 +1660680000000,11.433,11.502,11.371,11.479,259447.23,1660683599999,2967409.62611,9881,120034.46,1372901.56742,0 +1660683600000,11.478,11.499,11.368,11.385,170746.09,1660687199999,1951049.96711,7303,78378.09,895451.25123,0 +1660687200000,11.387,11.421,11.293,11.378,226793.98,1660690799999,2575693.19859,9542,115627.44,1313584.16229,0 +1660690800000,11.379,11.441,11.331,11.388,290247.83,1660694399999,3305909.65789,11136,141523.93,1611998.97114,0 +1660694400000,11.386,11.615,11.359,11.542,599534.42,1660697999999,6907942.67753,20144,298441.26,3439514.60640,0 +1660698000000,11.544,11.637,11.534,11.561,311484.67,1660701599999,3609055.97772,11992,156510.60,1813516.42468,0 +1660701600000,11.560,11.643,11.514,11.566,250849.74,1660705199999,2904863.48597,11077,130238.91,1508463.10449,0 +1660705200000,11.565,11.759,11.563,11.696,406930.72,1660708799999,4746986.17029,14472,218488.15,2549295.13389,0 +1660708800000,11.696,11.758,11.683,11.687,230983.43,1660712399999,2707706.50391,10551,112219.22,1315719.71103,0 +1660712400000,11.686,11.792,11.678,11.760,320985.08,1660715999999,3769554.32821,11885,148972.31,1749454.97568,0 +1660716000000,11.758,11.883,11.756,11.838,474251.36,1660719599999,5614185.41484,16451,247150.18,2925618.12217,0 +1660719600000,11.838,11.851,11.513,11.547,860002.09,1660723199999,10019960.03115,27543,411159.59,4786957.69403,0 +1660723200000,11.546,11.666,11.521,11.653,358964.61,1660726799999,4168391.97948,15101,187956.37,2182785.41625,0 +1660726800000,11.655,11.807,11.626,11.741,365994.36,1660730399999,4290977.43710,14704,182000.81,2133805.45318,0 +1660730400000,11.742,11.821,11.574,11.665,937818.42,1660733999999,10942491.70655,25693,438303.11,5113111.89134,0 +1660734000000,11.665,11.749,11.651,11.694,493599.86,1660737599999,5776494.77521,15144,236305.41,2765507.56757,0 +1660737600000,11.693,11.762,11.372,11.530,1292074.02,1660741199999,14929970.79698,36464,623332.66,7202181.40326,0 +1660741200000,11.530,11.538,11.231,11.319,1179948.98,1660744799999,13435227.19824,32187,562554.11,6407855.03520,0 +1660744800000,11.320,11.359,11.175,11.204,746918.86,1660748399999,8431515.27973,23097,379048.00,4280534.20718,0 +1660748400000,11.204,11.326,11.184,11.280,652955.71,1660751999999,7361317.97838,18591,343161.90,3869076.86102,0 +1660752000000,11.280,11.401,11.219,11.372,531009.76,1660755599999,6011815.72592,17989,269678.95,3053921.63283,0 +1660755600000,11.371,11.476,11.322,11.462,558631.48,1660759199999,6362536.66148,14718,282678.58,3220660.25922,0 +1660759200000,11.460,11.616,11.347,11.503,890711.61,1660762799999,10250889.08475,26742,430315.72,4952764.17310,0 +1660762800000,11.500,11.920,11.490,11.804,1742702.61,1660766399999,20425033.85633,44744,932679.91,10936708.05898,0 +1660766400000,11.804,11.878,11.701,11.707,1465577.94,1660769999999,17272996.11038,39126,722234.46,8512867.51134,0 +1660770000000,11.708,11.741,11.578,11.708,990334.36,1660773599999,11559444.43257,26199,481102.71,5616137.62131,0 +1660773600000,11.707,11.832,11.632,11.730,907261.51,1660777199999,10635113.34760,24528,444402.43,5210481.45096,0 +1660777200000,11.731,11.767,11.616,11.744,577009.67,1660780799999,6748735.28497,18631,284356.48,3326118.46379,0 +1660780800000,11.744,11.897,11.556,11.798,1588563.12,1660784399999,18645243.36384,42129,809730.89,9503299.85237,0 +1660784400000,11.798,11.971,11.775,11.916,1312978.75,1660787999999,15604721.05084,35249,710288.88,8442553.54814,0 +1660788000000,11.911,12.244,11.887,12.232,2357141.70,1660791599999,28472666.81657,60662,1287025.92,15550680.82157,0 +1660791600000,12.232,12.276,11.982,12.013,2146876.01,1660795199999,26057795.36596,48881,1038937.60,12613839.87803,0 +1660795200000,12.014,12.074,11.928,11.977,1100110.98,1660798799999,13198474.19652,29028,537043.52,6444240.52188,0 +1660798800000,11.977,12.000,11.892,11.901,791510.28,1660802399999,9458104.35698,22810,386689.57,4621809.70461,0 +1660802400000,11.900,11.939,11.828,11.847,856013.56,1660805999999,10171221.96229,23662,426965.91,5074376.37744,0 +1660806000000,11.848,11.938,11.823,11.895,739501.92,1660809599999,8789163.63817,20529,363939.84,4326202.67199,0 +1660809600000,11.895,11.927,11.768,11.839,868186.43,1660813199999,10279916.34792,21271,442245.10,5238049.82279,0 +1660813200000,11.840,11.940,11.758,11.939,680582.36,1660816799999,8059247.06187,18467,364359.41,4316575.52775,0 +1660816800000,11.941,12.035,11.873,11.936,1271155.91,1660820399999,15190367.14231,30515,664076.08,7935663.83573,0 +1660820400000,11.936,12.089,11.920,11.976,1186833.14,1660823999999,14262261.51781,31934,573754.99,6895379.88557,0 +1660824000000,11.975,12.070,11.878,11.907,1035502.68,1660827599999,12383819.10827,29514,510981.64,6110481.11632,0 +1660827600000,11.907,11.921,11.765,11.843,933011.03,1660831199999,11046235.50390,27528,453306.84,5367961.33451,0 +1660831200000,11.843,11.888,11.765,11.791,710056.43,1660834799999,8398786.01089,20551,346956.52,4104556.36376,0 +1660834800000,11.789,11.795,11.670,11.709,876155.47,1660838399999,10280024.37479,24842,405010.78,4752685.77417,0 +1660838400000,11.709,11.736,11.580,11.641,919368.05,1660841999999,10705771.09545,26177,462291.20,5383969.35739,0 +1660842000000,11.641,11.827,11.632,11.735,817746.74,1660845599999,9602727.17972,23276,417118.10,4896881.70621,0 +1660845600000,11.734,11.836,11.692,11.807,620366.75,1660849199999,7293856.66832,18737,298653.02,3511534.22487,0 +1660849200000,11.807,11.981,11.786,11.874,1003282.33,1660852799999,11952862.65904,28651,541883.83,6455599.88289,0 +1660852800000,11.873,11.945,11.811,11.906,515689.19,1660856399999,6125355.88963,14877,244406.84,2903146.23450,0 +1660856400000,11.905,11.915,11.811,11.819,351554.05,1660859999999,4166735.28440,11526,158815.19,1882720.93727,0 +1660860000000,11.820,11.899,11.738,11.791,870863.23,1660863599999,10310558.66963,22630,427768.79,5064884.17716,0 +1660863600000,11.791,11.871,11.400,11.434,2121007.49,1660867199999,24504027.44167,56245,1033900.92,11949902.03900,0 +1660867200000,11.435,11.442,10.982,10.986,2011100.37,1660870799999,22496765.32441,57328,943479.43,10549299.08922,0 +1660870800000,10.986,11.002,10.726,10.827,1505287.39,1660874399999,16329851.83292,41447,759157.75,8233617.23567,0 +1660874400000,10.826,10.866,10.740,10.820,809973.99,1660877999999,8752745.82743,23998,422288.43,4563734.82749,0 +1660878000000,10.820,10.917,10.724,10.855,1035034.48,1660881599999,11201448.43792,24868,510813.57,5526462.80797,0 +1660881600000,10.855,10.971,10.818,10.929,636431.38,1660885199999,6948846.73947,18203,319630.57,3489808.39637,0 +1660885200000,10.929,10.961,10.859,10.905,423749.73,1660888799999,4624654.47617,12540,205127.27,2238792.55632,0 +1660888800000,10.905,10.912,10.139,10.494,2163726.14,1660892399999,22726082.75790,56923,1009743.50,10593401.77757,0 +1660892400000,10.493,10.685,10.481,10.572,1213388.08,1660895999999,12822378.23710,34616,629212.21,6649278.45279,0 +1660896000000,10.571,10.577,10.381,10.462,1043590.10,1660899599999,10937620.46579,28162,496555.92,5203836.80715,0 +1660899600000,10.463,10.554,10.418,10.535,753352.93,1660903199999,7894361.49246,19984,423109.71,4435158.67079,0 +1660903200000,10.536,10.595,10.454,10.491,564530.00,1660906799999,5942330.15066,16156,260314.43,2741276.16631,0 +1660906800000,10.489,10.654,10.294,10.629,1541888.38,1660910399999,16149925.91625,38332,806126.97,8448041.59695,0 +1660910400000,10.630,10.771,10.484,10.748,1504921.70,1660913999999,15980906.93212,35590,781550.46,8302038.08533,0 +1660914000000,10.747,10.778,10.612,10.642,775664.29,1660917599999,8291463.16396,20062,373999.65,3998513.58770,0 +1660917600000,10.641,10.866,10.631,10.731,986025.68,1660921199999,10601652.20235,23986,524159.76,5635610.57932,0 +1660921200000,10.731,10.872,10.709,10.795,698943.41,1660924799999,7552930.25895,20067,375209.99,4055049.81980,0 +1660924800000,10.792,11.049,10.745,10.934,1175484.32,1660928399999,12829481.68601,30083,625058.16,6823635.34121,0 +1660928400000,10.933,10.964,10.790,10.838,604135.44,1660931999999,6569661.67776,16089,262288.01,2852246.25893,0 +1660932000000,10.838,10.859,10.764,10.805,422897.29,1660935599999,4570078.92080,12730,217111.05,2346311.64210,0 +1660935600000,10.805,10.992,10.676,10.882,832599.94,1660939199999,9040302.28402,21798,409125.68,4442624.44707,0 +1660939200000,10.883,10.929,10.713,10.809,751511.38,1660942799999,8131810.80771,19230,371028.20,4015405.89947,0 +1660942800000,10.809,10.867,10.500,10.606,581957.57,1660946399999,6225454.56307,17768,266371.95,2846246.92406,0 +1660946400000,10.608,10.989,10.590,10.847,1288415.40,1660949999999,13984341.92613,36177,632234.51,6862529.92869,0 +1660950000000,10.848,10.939,10.673,10.745,1248740.44,1660953599999,13490259.86961,33177,622602.77,6725998.27883,0 +1660953600000,10.744,10.967,10.740,10.825,1008199.09,1660957199999,10952968.88543,26831,523456.88,5688426.07202,0 +1660957200000,10.824,10.935,10.775,10.790,437045.25,1660960799999,4746405.95887,13178,199860.51,2170739.74429,0 +1660960800000,10.788,10.910,10.786,10.853,403492.07,1660964399999,4376935.26109,12292,213358.86,2313911.83587,0 +1660964400000,10.852,10.893,10.759,10.821,621428.84,1660967999999,6726587.70320,16189,308720.22,3341941.57781,0 +1660968000000,10.822,10.895,10.659,10.828,881070.68,1660971599999,9488718.37547,24200,404662.61,4358218.96276,0 +1660971600000,10.827,10.832,10.672,10.675,644338.81,1660975199999,6917062.43927,16836,319706.85,3431451.52883,0 +1660975200000,10.675,10.774,10.577,10.757,747979.26,1660978799999,7977601.98239,18870,389935.41,4158842.12887,0 +1660978800000,10.757,10.817,10.696,10.762,584954.68,1660982399999,6292573.30203,15506,318308.16,3424538.74393,0 +1660982400000,10.762,10.786,10.670,10.687,461672.19,1660985999999,4956282.68308,11968,235926.38,2533039.72816,0 +1660986000000,10.689,10.750,10.661,10.706,395948.64,1660989599999,4239025.06922,10685,224885.44,2408664.60901,0 +1660989600000,10.705,10.729,10.629,10.702,472806.34,1660993199999,5046965.34670,13515,251045.53,2680416.20426,0 +1660993200000,10.701,10.781,10.693,10.748,411295.42,1660996799999,4417219.30046,12447,211239.09,2268645.38985,0 +1660996800000,10.747,10.841,10.724,10.767,576456.11,1661000399999,6218741.92395,15616,300659.49,3243597.80699,0 +1661000400000,10.766,10.802,10.714,10.785,435381.61,1661003999999,4685652.76522,12093,216196.98,2326777.94727,0 +1661004000000,10.785,10.820,10.633,10.668,540956.45,1661007599999,5797337.47886,15138,254082.44,2723317.45631,0 +1661007600000,10.667,10.691,10.588,10.668,528349.88,1661011199999,5617781.39576,14399,283911.86,3019507.38471,0 +1661011200000,10.667,10.692,10.461,10.470,608727.36,1661014799999,6438316.25964,17892,258902.64,2739992.98102,0 +1661014800000,10.470,10.510,10.268,10.339,1167955.25,1661018399999,12109713.66475,31253,619510.34,6423416.10073,0 +1661018400000,10.339,10.375,10.148,10.186,1055196.29,1661021999999,10828423.64234,25658,525438.52,5394792.45971,0 +1661022000000,10.185,10.231,10.054,10.142,994083.35,1661025599999,10081993.67541,26216,505384.06,5127506.83070,0 +1661025600000,10.144,10.305,9.984,10.009,991210.02,1661029199999,10074949.49669,25483,487963.01,4963536.53361,0 +1661029200000,10.008,10.263,9.952,10.261,686284.09,1661032799999,6932013.53961,20743,391694.72,3960267.61016,0 +1661032800000,10.260,10.325,10.190,10.213,488273.92,1661036399999,5004741.30670,14483,237084.95,2430515.73458,0 +1661036400000,10.214,10.308,10.154,10.227,569629.93,1661039999999,5824943.33378,15882,277603.69,2839010.45841,0 +1661040000000,10.227,10.320,10.205,10.232,570287.91,1661043599999,5855296.17545,16950,285966.18,2936135.47820,0 +1661043600000,10.232,10.382,10.230,10.366,435279.08,1661047199999,4485146.26670,12160,228302.80,2352446.71891,0 +1661047200000,10.366,10.389,10.287,10.331,403582.42,1661050799999,4169649.01982,10896,201900.27,2086419.02184,0 +1661050800000,10.331,10.347,10.242,10.280,305948.89,1661054399999,3148271.33312,9222,144123.45,1483307.72330,0 +1661054400000,10.282,10.366,10.269,10.289,284797.95,1661057999999,2934109.62454,9294,139958.91,1441886.28963,0 +1661058000000,10.288,10.441,10.270,10.371,752254.76,1661061599999,7785582.51220,15136,402384.87,4164245.67902,0 +1661061600000,10.372,10.398,10.288,10.317,549836.92,1661065199999,5688280.05796,14329,281309.95,2911035.48187,0 +1661065200000,10.319,10.453,10.263,10.441,551405.83,1661068799999,5710328.81987,13456,271947.74,2816508.91758,0 +1661068800000,10.440,10.635,10.436,10.490,903655.65,1661072399999,9503346.75859,24098,473157.31,4976926.16638,0 +1661072400000,10.488,10.605,10.458,10.584,598015.98,1661075999999,6305349.22556,15195,333488.92,3516959.13384,0 +1661076000000,10.584,10.622,10.536,10.560,374589.87,1661079599999,3960408.68904,12456,184676.09,1953007.88780,0 +1661079600000,10.559,10.682,10.538,10.654,596804.72,1661083199999,6335526.60388,15123,336464.01,3572198.02225,0 +1661083200000,10.654,10.740,10.590,10.592,548649.14,1661086799999,5848459.61095,16830,261740.63,2791625.44840,0 +1661086800000,10.592,10.617,10.542,10.568,372682.51,1661090399999,3940689.15432,11155,188747.53,1995960.25066,0 +1661090400000,10.568,10.673,10.518,10.616,364230.57,1661093999999,3860879.02991,12064,191627.89,2031573.97194,0 +1661094000000,10.618,10.655,10.567,10.625,287321.99,1661097599999,3051066.62418,8786,147264.71,1563922.53499,0 +1661097600000,10.625,10.720,10.558,10.663,542705.20,1661101199999,5772780.91556,15072,260241.95,2769779.64822,0 +1661101200000,10.664,10.707,10.604,10.623,346346.31,1661104799999,3693738.34330,10941,177771.94,1896268.49547,0 +1661104800000,10.625,10.639,10.564,10.611,407615.75,1661108399999,4320156.42378,11757,201948.57,2140637.10068,0 +1661108400000,10.612,10.660,10.585,10.624,436088.44,1661111999999,4635815.01035,10093,229591.37,2441042.81542,0 +1661112000000,10.624,10.770,10.577,10.652,497338.88,1661115599999,5305569.12989,14436,252264.52,2691471.42642,0 +1661115600000,10.656,10.782,10.627,10.662,461826.13,1661119199999,4939148.50213,13166,236027.01,2524473.74187,0 +1661119200000,10.662,10.720,10.426,10.660,1019135.53,1661122799999,10769538.93532,28194,492064.49,5201171.67998,0 +1661122800000,10.661,10.732,10.604,10.636,421107.64,1661126399999,4491214.32347,12431,212708.49,2269262.76506,0 +1661126400000,10.638,10.651,10.517,10.585,523505.12,1661129999999,5545385.10496,14892,272782.73,2889532.90839,0 +1661130000000,10.583,10.605,10.537,10.581,364257.28,1661133599999,3850001.54017,10928,177190.15,1872938.92749,0 +1661133600000,10.582,10.640,10.551,10.610,297257.76,1661137199999,3148834.05479,8591,165877.77,1757730.16627,0 +1661137200000,10.609,10.628,10.530,10.535,295172.31,1661140799999,3125826.00237,9088,123006.27,1302854.41118,0 +1661140800000,10.534,10.587,10.445,10.568,382470.08,1661144399999,4019311.39009,11760,201838.34,2122444.10183,0 +1661144400000,10.566,10.638,10.551,10.615,268577.77,1661147999999,2843910.85778,8678,140314.63,1486127.63900,0 +1661148000000,10.614,10.618,10.349,10.400,652616.45,1661151599999,6834176.50621,17687,325408.41,3407325.36745,0 +1661151600000,10.400,10.453,10.244,10.252,734526.18,1661155199999,7607500.25863,19453,349596.88,3622134.78456,0 +1661155200000,10.252,10.261,10.036,10.196,1205250.55,1661158799999,12231632.55995,31748,621246.76,6303981.42303,0 +1661158800000,10.196,10.258,10.146,10.208,459486.54,1661162399999,4683888.19433,14251,236873.96,2415370.26931,0 +1661162400000,10.207,10.343,10.178,10.310,435235.77,1661165999999,4468971.50051,13395,254075.38,2608941.33880,0 +1661166000000,10.309,10.363,10.250,10.282,362576.18,1661169599999,3734802.19223,11371,169989.64,1751814.00152,0 +1661169600000,10.284,10.325,10.193,10.245,578515.83,1661173199999,5936130.93697,14168,280600.60,2879757.53541,0 +1661173200000,10.245,10.348,10.110,10.296,875666.38,1661176799999,8972819.53020,21622,492362.50,5047054.76942,0 +1661176800000,10.295,10.362,10.190,10.223,578368.45,1661180399999,5944620.10856,16634,280645.47,2885118.51761,0 +1661180400000,10.222,10.542,10.212,10.527,855962.99,1661183999999,8894550.77984,20666,481452.57,5005760.44724,0 +1661184000000,10.527,10.961,10.522,10.911,2847518.22,1661187599999,30792750.32029,63739,1426615.65,15425791.80031,0 +1661187600000,10.911,10.956,10.801,10.833,1134679.77,1661191199999,12338438.19597,28446,549759.68,5978121.03179,0 +1661191200000,10.833,10.887,10.736,10.815,956538.96,1661194799999,10339371.88140,23743,480575.39,5194369.50764,0 +1661194800000,10.815,10.915,10.752,10.781,820327.87,1661198399999,8877285.67303,20427,464987.45,5033059.33851,0 +1661198400000,10.783,10.946,10.782,10.843,1006807.58,1661201999999,10954940.45660,25662,520834.20,5667901.16997,0 +1661202000000,10.840,10.844,10.677,10.697,611798.35,1661205599999,6580072.85569,16372,304832.66,3279465.14082,0 +1661205600000,10.697,10.865,10.671,10.797,669864.36,1661209199999,7222027.03231,18692,359210.16,3873118.93978,0 +1661209200000,10.798,11.136,10.787,11.081,1259991.12,1661212799999,13843860.84458,31099,715291.52,7860650.18906,0 +1661212800000,11.081,11.110,10.960,11.031,998991.85,1661216399999,11021758.27542,24143,506498.26,5588028.13946,0 +1661216400000,11.028,11.869,11.024,11.834,3716649.18,1661219999999,42793774.19430,90326,2071089.01,23800878.02839,0 +1661220000000,11.834,12.000,11.711,11.895,2739300.88,1661223599999,32497481.02089,64969,1371552.86,16277450.71790,0 +1661223600000,11.895,11.971,11.791,11.875,1336555.93,1661227199999,15867123.19519,32536,651328.82,7735228.31239,0 +1661227200000,11.875,11.935,11.623,11.628,1713074.33,1661230799999,20146986.53681,40436,830201.14,9764409.36347,0 +1661230800000,11.629,11.711,11.354,11.354,1533595.48,1661234399999,17721934.04795,37610,712333.05,8234990.44155,0 +1661234400000,11.353,11.539,11.323,11.414,1565904.54,1661237999999,17867638.80297,37824,863406.75,9854293.48366,0 +1661238000000,11.414,11.529,11.390,11.506,1042127.40,1661241599999,11951625.31669,27301,551524.43,6327194.33289,0 +1661241600000,11.505,11.627,11.424,11.439,1363390.14,1661245199999,15708019.93241,31145,690616.62,7961446.27945,0 +1661245200000,11.440,11.564,11.367,11.469,1066510.14,1661248799999,12214911.80308,24633,526048.49,6026100.84462,0 +1661248800000,11.469,11.489,11.355,11.443,737677.75,1661252399999,8426796.94738,19341,393954.46,4500907.69743,0 +1661252400000,11.443,11.570,11.406,11.515,811593.76,1661255999999,9330453.34769,22817,419889.47,4826970.79623,0 +1661256000000,11.516,11.582,11.409,11.477,861414.31,1661259599999,9896415.21571,22338,443819.20,5099990.40509,0 +1661259600000,11.479,11.733,11.445,11.606,2487691.27,1661263199999,28882904.33742,50807,1296002.02,15057640.10165,0 +1661263200000,11.605,11.704,11.509,11.535,1130738.28,1661266799999,13130496.94134,29273,569778.79,6617158.30790,0 +1661266800000,11.535,11.627,11.482,11.585,756513.74,1661270399999,8737565.61510,21272,378667.17,4375039.31426,0 +1661270400000,11.584,11.755,11.554,11.692,1119567.74,1661273999999,13059009.58439,29908,544652.14,6355116.51791,0 +1661274000000,11.693,11.828,11.678,11.766,1011381.30,1661277599999,11892742.89366,26069,505211.93,5942427.29375,0 +1661277600000,11.764,12.200,11.763,12.141,2778057.59,1661281199999,33328520.37979,70834,1519591.57,18229758.36244,0 +1661281200000,12.140,12.360,11.865,11.899,3642838.16,1661284799999,43990477.72544,85853,1844358.34,22283981.82563,0 +1661284800000,11.899,12.006,11.854,11.924,927065.42,1661288399999,11065634.62822,25840,478453.87,5711717.73258,0 +1661288400000,11.925,12.116,11.924,12.023,1199826.05,1661291999999,14430739.43765,30827,610689.94,7346350.26122,0 +1661292000000,12.024,12.163,12.017,12.089,1324696.97,1661295599999,16021256.93333,31039,678761.48,8209468.85711,0 +1661295600000,12.090,12.245,12.083,12.124,1080395.54,1661299199999,13131689.72102,29827,581955.77,7074247.09559,0 +1661299200000,12.126,12.580,11.974,11.995,4737242.30,1661302799999,58033060.44874,106099,2435671.87,29859432.56725,0 +1661302800000,11.995,12.150,11.629,11.663,2526725.04,1661306399999,29941544.55646,59529,1030868.55,12221179.99891,0 +1661306400000,11.663,11.707,11.581,11.639,1182640.85,1661309999999,13764887.50020,30756,629757.11,7330219.75716,0 +1661310000000,11.639,11.765,11.609,11.732,750601.17,1661313599999,8776033.01536,21231,403660.48,4720277.60194,0 +1661313600000,11.731,11.912,11.669,11.877,932950.52,1661317199999,10991062.01918,23094,526243.41,6202097.11114,0 +1661317200000,11.876,11.927,11.770,11.783,832040.00,1661320799999,9862911.30158,23729,388305.84,4604039.05349,0 +1661320800000,11.783,11.922,11.750,11.908,640494.96,1661324399999,7570924.68266,19510,336023.01,3972876.14410,0 +1661324400000,11.908,11.944,11.631,11.845,1055604.77,1661327999999,12434547.78679,29682,501794.78,5912248.34794,0 +1661328000000,11.846,11.947,11.708,11.731,873434.63,1661331599999,10324693.65413,25194,389491.38,4603741.82099,0 +1661331600000,11.731,11.912,11.730,11.789,481428.61,1661335199999,5687837.73425,15856,239949.96,2834479.83322,0 +1661335200000,11.791,11.883,11.723,11.738,496227.50,1661338799999,5859821.12007,14499,240024.48,2834792.79183,0 +1661338800000,11.738,11.891,11.722,11.866,443978.97,1661342399999,5246765.08907,14043,221474.17,2617060.52629,0 +1661342400000,11.866,12.059,11.823,11.978,1207665.73,1661345999999,14424888.37954,30939,631551.61,7545198.53498,0 +1661346000000,11.977,11.999,11.838,11.920,790361.20,1661349599999,9421608.85001,22809,355899.42,4243671.96326,0 +1661349600000,11.920,12.281,11.871,12.091,2129859.81,1661353199999,25822712.47305,53349,1126929.84,13665576.39959,0 +1661353200000,12.091,12.516,12.087,12.425,3012542.46,1661356799999,37248761.07843,74199,1561627.47,19310663.68745,0 +1661356800000,12.425,13.195,12.331,12.980,6992055.89,1661360399999,89797938.90108,162918,3579111.68,45945907.64099,0 +1661360400000,12.981,13.134,12.885,12.999,3312674.73,1661363999999,43115307.92346,76693,1683291.39,21911473.28587,0 +1661364000000,12.998,13.197,12.930,12.948,3025033.68,1661367599999,39547546.82956,70662,1540269.21,20142959.47228,0 +1661367600000,12.948,13.348,12.920,13.013,3010397.22,1661371199999,39396143.20203,66562,1628438.56,21317907.06302,0 +1661371200000,13.012,13.236,12.975,13.216,1549989.02,1661374799999,20297288.76528,40110,799606.99,10474058.51200,0 +1661374800000,13.217,13.450,13.100,13.182,2257852.44,1661378399999,29881998.82852,54597,1132576.26,14999945.89819,0 +1661378400000,13.183,13.313,12.971,13.036,2481664.23,1661381999999,32538106.60599,61174,1250045.60,16389592.26110,0 +1661382000000,13.035,13.149,12.928,13.010,2194374.16,1661385599999,28565314.45889,48196,1087483.45,14162113.75720,0 +1661385600000,13.011,13.154,12.831,12.951,2191904.55,1661389199999,28426705.23866,50374,1177638.61,15278098.93277,0 +1661389200000,12.951,12.986,12.839,12.892,1082788.37,1661392799999,13975052.02857,27904,565661.59,7301352.79621,0 +1661392800000,12.891,12.918,12.722,12.735,1207530.34,1661396399999,15450076.46567,30136,591873.34,7572008.63970,0 +1661396400000,12.736,12.818,12.632,12.670,921685.58,1661399999999,11719285.77865,27021,450645.40,5732126.68783,0 +1661400000000,12.669,12.830,12.665,12.680,1120734.49,1661403599999,14268018.03422,28387,595983.98,7587877.79723,0 +1661403600000,12.681,12.820,12.656,12.785,821286.34,1661407199999,10451373.41590,21935,456564.45,5810353.77917,0 +1661407200000,12.785,12.921,12.708,12.918,1361199.94,1661410799999,17455037.24318,33979,715954.88,9182849.25530,0 +1661410800000,12.918,12.927,12.765,12.883,855251.10,1661414399999,10987463.14331,23927,435962.38,5601594.25635,0 +1661414400000,12.883,12.944,12.782,12.796,712181.08,1661417999999,9150814.34214,21981,364296.95,4682183.62581,0 +1661418000000,12.795,12.833,12.550,12.713,1865262.33,1661421599999,23670866.28674,40003,908928.00,11534715.35772,0 +1661421600000,12.713,13.184,12.658,12.800,2804203.09,1661425199999,36264600.89728,71091,1488174.85,19252712.73011,0 +1661425200000,12.800,12.947,12.666,12.880,1449506.02,1661428799999,18588998.26686,37594,772784.74,9913127.50535,0 +1661428800000,12.879,13.022,12.591,12.691,2353409.61,1661432399999,30070707.79255,62346,1098990.76,14048522.59918,0 +1661432400000,12.691,12.816,12.569,12.701,1374873.57,1661435999999,17450261.54043,38686,662861.18,8415110.76848,0 +1661436000000,12.701,12.858,12.655,12.735,996347.24,1661439599999,12701712.22792,28575,543179.36,6924814.97633,0 +1661439600000,12.736,12.920,12.590,12.879,1845308.79,1661443199999,23548665.05499,45811,872069.34,11130906.64157,0 +1661443200000,12.878,12.941,12.707,12.815,1296090.80,1661446799999,16623703.14259,37878,634090.38,8132884.64020,0 +1661446800000,12.812,13.084,12.765,13.013,1048383.01,1661450399999,13529845.88395,29637,583668.20,7535275.48653,0 +1661450400000,13.010,13.336,12.860,12.905,2536976.18,1661453999999,33273007.13382,67603,1331872.74,17475238.23066,0 +1661454000000,12.905,13.210,12.869,13.149,907737.27,1661457599999,11830265.92209,27800,462686.77,6029256.72119,0 +1661457600000,13.148,13.223,12.930,12.980,879070.46,1661461199999,11458275.34539,27363,438386.21,5713472.37560,0 +1661461200000,12.980,13.078,12.923,12.962,594196.92,1661464799999,7721240.36734,17247,318749.00,4141859.98531,0 +1661464800000,12.962,13.069,12.813,12.823,789921.08,1661468399999,10219391.58857,21825,396636.73,5131137.55753,0 +1661468400000,12.824,12.885,12.739,12.846,617042.21,1661471999999,7915630.78917,19928,305892.79,3925102.13515,0 +1661472000000,12.846,12.884,12.647,12.717,1260792.15,1661475599999,16071426.04930,35302,595802.14,7595112.73072,0 +1661475600000,12.717,12.756,12.642,12.709,484558.69,1661479199999,6156906.87191,15255,240157.46,3051351.29377,0 +1661479200000,12.708,12.722,12.624,12.693,552484.05,1661482799999,7005294.63982,16664,265948.00,3372521.07205,0 +1661482800000,12.692,12.788,12.628,12.707,574241.08,1661486399999,7302931.33091,17407,288214.54,3665216.12451,0 +1661486400000,12.708,12.778,12.672,12.748,470385.86,1661489999999,5984080.80572,13945,234504.87,2983249.71041,0 +1661490000000,12.748,12.867,12.567,12.626,1495862.60,1661493599999,18982254.67583,37948,719103.29,9123958.44663,0 +1661493600000,12.627,12.814,12.544,12.693,1104664.02,1661497199999,14022909.80470,27969,556627.55,7066786.06212,0 +1661497200000,12.693,12.736,12.384,12.469,1727311.71,1661500799999,21596487.82529,46628,802227.85,10028426.75803,0 +1661500800000,12.469,12.553,12.440,12.468,641097.42,1661504399999,8009388.36390,20703,331386.21,4140338.95756,0 +1661504400000,12.469,12.536,12.329,12.354,877577.04,1661507999999,10923551.32897,25069,440331.35,5482393.46762,0 +1661508000000,12.354,12.418,12.249,12.313,944348.56,1661511599999,11633461.20144,27176,477086.08,5878542.78188,0 +1661511600000,12.314,12.341,12.095,12.286,1413546.81,1661515199999,17304609.31522,42623,671354.06,8222287.49230,0 +1661515200000,12.286,12.890,12.270,12.877,2172159.04,1661518799999,27342751.33590,59477,1162731.76,14629568.65128,0 +1661518800000,12.877,13.133,12.790,12.933,2649725.30,1661522399999,34262563.15890,67705,1335673.79,17275018.29313,0 +1661522400000,12.930,13.100,12.556,12.655,3628728.79,1661525999999,46428530.67562,95503,1797935.15,23009961.33849,0 +1661526000000,12.653,12.657,12.132,12.484,3892136.62,1661529599999,48284017.39540,100527,1958562.19,24296641.75099,0 +1661529600000,12.485,12.596,12.042,12.252,3317881.02,1661533199999,40838663.18455,78942,1661986.06,20461988.89921,0 +1661533200000,12.252,12.282,12.012,12.074,1202731.30,1661536799999,14607115.66875,33236,582503.80,7073685.04721,0 +1661536800000,12.075,12.075,11.735,11.826,2042110.56,1661540399999,24260023.04194,52141,1003277.23,11917615.24928,0 +1661540400000,11.828,11.947,11.768,11.900,1113909.95,1661543999999,13189933.65090,31462,558209.39,6612169.72202,0 +1661544000000,11.900,12.011,11.867,11.964,856676.49,1661547599999,10243291.67806,26738,421121.52,5036013.86447,0 +1661547600000,11.964,12.026,11.849,11.873,479626.96,1661551199999,5727466.70091,18376,209575.57,2502783.16624,0 +1661551200000,11.872,11.872,11.467,11.627,1301385.38,1661554799999,15175179.15594,36640,575557.07,6711793.55181,0 +1661554800000,11.627,11.662,11.325,11.538,2098800.77,1661558399999,24122193.85237,57045,1014694.84,11665214.89613,0 +1661558400000,11.537,11.538,11.109,11.170,1818267.71,1661561999999,20548266.55789,51144,886391.64,10015905.96721,0 +1661562000000,11.170,11.215,11.090,11.120,1002863.77,1661565599999,11190371.97271,27537,512657.17,5721820.91048,0 +1661565600000,11.119,11.137,10.978,11.019,1396259.43,1661569199999,15445307.65248,35698,658094.56,7279938.47138,0 +1661569200000,11.016,11.078,10.900,10.963,1054916.20,1661572799999,11590338.01774,27687,516286.87,5673479.39454,0 +1661572800000,10.963,11.027,10.844,10.848,1218811.75,1661576399999,13324058.72784,24920,561065.98,6135469.28623,0 +1661576400000,10.848,10.891,10.680,10.854,1603422.99,1661579999999,17297323.49363,39551,850351.19,9175069.10289,0 +1661580000000,10.853,10.942,10.766,10.917,1300903.55,1661583599999,14118570.56097,29919,707164.93,7675377.18366,0 +1661583600000,10.917,10.988,10.837,10.975,1132756.52,1661587199999,12342252.50418,26225,573097.65,6245884.12388,0 +1661587200000,10.975,10.983,10.853,10.880,1085675.57,1661590799999,11861419.66899,24117,523858.59,5724318.99430,0 +1661590800000,10.878,10.918,10.793,10.845,925764.98,1661594399999,10049344.56361,21816,470142.20,5104469.98972,0 +1661594400000,10.845,10.975,10.830,10.873,912882.97,1661597999999,9965767.60435,20247,468894.13,5118759.29048,0 +1661598000000,10.874,10.923,10.826,10.859,673129.36,1661601599999,7320151.55839,16586,326428.79,3550456.43513,0 +1661601600000,10.859,10.874,10.785,10.818,773051.19,1661605199999,8371477.35964,19933,398298.86,4313957.24945,0 +1661605200000,10.816,11.112,10.804,11.027,1966566.56,1661608799999,21527347.39017,39317,1159622.30,12693768.96674,0 +1661608800000,11.026,11.200,10.970,10.972,2437122.21,1661612399999,27024891.41744,50196,1202426.71,13335000.14650,0 +1661612400000,10.972,11.102,10.832,10.992,2046252.59,1661615999999,22400357.99769,48536,1013022.28,11093358.70969,0 +1661616000000,10.995,11.270,10.944,11.223,1631529.75,1661619599999,18072473.23173,42558,847018.45,9383618.72635,0 +1661619600000,11.224,11.268,11.050,11.075,1246600.59,1661623199999,13893477.39668,32217,559418.23,6234496.58202,0 +1661623200000,11.075,11.088,10.950,10.993,817903.45,1661626799999,9020055.37204,21457,408765.89,4510249.55506,0 +1661626800000,10.993,11.074,10.937,11.039,639646.99,1661630399999,7038336.72668,17506,318414.42,3504309.44807,0 +1661630400000,11.038,11.091,10.950,11.077,629240.21,1661633999999,6934271.41331,16927,309658.55,3412680.51345,0 +1661634000000,11.078,11.119,11.010,11.014,379076.33,1661637599999,4197187.49808,11880,187317.09,2073627.28897,0 +1661637600000,11.015,11.313,11.003,11.199,904501.69,1661641199999,10109090.87304,24911,468845.96,5240352.83075,0 +1661641200000,11.195,11.294,11.148,11.167,635931.01,1661644799999,7130345.92869,18683,305652.26,3428043.83781,0 +1661644800000,11.167,11.365,11.024,11.260,1411655.93,1661648399999,15835076.36278,37244,773073.42,8677046.73311,0 +1661648400000,11.261,11.358,11.234,11.240,790223.86,1661651999999,8933342.76550,21929,413019.75,4669411.90060,0 +1661652000000,11.242,11.358,11.213,11.258,582157.50,1661655599999,6566967.37192,16544,317749.26,3584910.90595,0 +1661655600000,11.259,11.299,11.165,11.176,643176.47,1661659199999,7221753.00842,16108,295008.08,3313103.43014,0 +1661659200000,11.176,11.225,11.141,11.197,529409.28,1661662799999,5920823.74266,14167,252216.62,2821173.64001,0 +1661662800000,11.197,11.233,11.070,11.197,599325.06,1661666399999,6681444.39040,16051,284566.59,3173018.56585,0 +1661666400000,11.196,11.244,11.141,11.201,512160.31,1661669999999,5737739.25157,13995,246289.72,2759595.86386,0 +1661670000000,11.202,11.222,11.161,11.194,304800.40,1661673599999,3411731.98596,10067,152838.87,1710825.71931,0 +1661673600000,11.194,11.269,11.114,11.149,682200.76,1661677199999,7638526.56006,17208,351358.79,3934878.99732,0 +1661677200000,11.149,11.172,11.023,11.063,469262.79,1661680799999,5212478.00203,14696,203393.45,2259565.32806,0 +1661680800000,11.064,11.129,11.006,11.039,641179.27,1661684399999,7089834.84754,18026,341307.23,3774151.43887,0 +1661684400000,11.040,11.060,10.912,10.997,823559.44,1661687999999,9041105.78783,21678,397295.94,4361603.61295,0 +1661688000000,10.998,11.032,10.833,10.877,865227.66,1661691599999,9436872.52766,22330,403787.57,4405536.57853,0 +1661691600000,10.876,10.970,10.843,10.912,606350.71,1661695199999,6617680.20402,16617,295040.74,3220134.46049,0 +1661695200000,10.911,10.970,10.739,10.891,1045519.52,1661698799999,11361125.51902,26670,509451.09,5538319.42145,0 +1661698800000,10.890,11.063,10.870,11.027,729010.06,1661702399999,8004992.46032,19506,365560.91,4013474.38976,0 +1661702400000,11.027,11.108,10.954,10.961,710121.93,1661705999999,7842066.89841,19813,337637.17,3729829.25378,0 +1661706000000,10.961,11.042,10.953,10.988,407574.82,1661709599999,4482707.09713,11891,220712.53,2427647.64998,0 +1661709600000,10.988,11.054,10.975,11.026,284449.16,1661713199999,3132471.07994,9461,150137.98,1653169.16650,0 +1661713200000,11.028,11.067,10.989,10.998,377293.64,1661716799999,4158997.68124,10662,193017.77,2127947.68807,0 +1661716800000,10.998,11.066,10.988,11.009,287767.55,1661720399999,3173835.82316,9552,146030.18,1610524.40397,0 +1661720400000,11.009,11.058,10.875,10.906,357765.13,1661723999999,3921766.71536,11576,169012.19,1853472.40617,0 +1661724000000,10.908,10.948,10.802,10.812,864435.10,1661727599999,9389417.21341,22901,412677.80,4483033.02235,0 +1661727600000,10.812,10.813,10.438,10.557,2060104.78,1661731199999,21883528.66372,50271,927934.36,9857198.34523,0 +1661731200000,10.557,10.588,10.270,10.283,1974254.23,1661734799999,20562572.27942,47839,885118.63,9225394.76194,0 +1661734800000,10.284,10.369,10.165,10.364,1278442.79,1661738399999,13110810.91603,30803,678150.48,6957893.50941,0 +1661738400000,10.364,10.442,10.326,10.368,855256.95,1661741999999,8878664.74081,20883,405762.89,4212943.49003,0 +1661742000000,10.368,10.537,10.342,10.430,929177.11,1661745599999,9706715.93237,21583,466967.08,4878195.15249,0 +1661745600000,10.431,10.490,10.383,10.413,576314.94,1661749199999,6013125.62232,15380,281596.15,2938375.94044,0 +1661749200000,10.412,10.459,10.228,10.255,770701.83,1661752799999,7974332.74152,19227,361194.70,3738566.09524,0 +1661752800000,10.255,10.441,10.251,10.400,854544.54,1661756399999,8859374.26497,20255,475952.40,4932987.82996,0 +1661756400000,10.401,10.459,10.354,10.428,894048.14,1661759999999,9309479.79542,20872,453447.15,4722250.63921,0 +1661760000000,10.428,10.440,10.347,10.351,605917.34,1661763599999,6292545.64976,15830,303657.95,3153990.47949,0 +1661763600000,10.349,10.453,10.331,10.430,569734.63,1661767199999,5916650.27022,15493,305767.29,3175839.46519,0 +1661767200000,10.430,10.459,10.385,10.438,564794.27,1661770799999,5887650.99131,14619,299952.09,3127096.57125,0 +1661770800000,10.437,10.511,10.413,10.495,766883.58,1661774399999,8027141.52171,18288,409716.05,4289483.94094,0 +1661774400000,10.495,10.873,10.460,10.664,1791555.51,1661777999999,19159002.14717,42598,915375.65,9784200.32828,0 +1661778000000,10.663,10.965,10.655,10.953,1715258.81,1661781599999,18540408.85836,37713,953986.24,10313373.56657,0 +1661781600000,10.954,11.325,10.874,11.084,3010014.28,1661785199999,33470243.14056,69804,1459040.67,16226655.97127,0 +1661785200000,11.084,11.263,11.081,11.192,995977.50,1661788799999,11119266.25649,25859,509602.05,5689748.66327,0 +1661788800000,11.193,11.415,11.175,11.315,1763373.99,1661792399999,19961694.65455,41537,848757.46,9607368.12736,0 +1661792400000,11.316,11.350,11.178,11.188,1242310.30,1661795999999,13959567.69040,27589,594940.62,6684691.67977,0 +1661796000000,11.189,11.208,11.090,11.133,785928.67,1661799599999,8768369.20866,20155,423887.40,4730397.62698,0 +1661799600000,11.133,11.146,11.086,11.106,467990.16,1661803199999,5201177.43611,13907,240284.54,2670614.50850,0 +1661803200000,11.105,11.245,11.099,11.184,656756.42,1661806799999,7342871.47608,16436,363745.36,4067390.47290,0 +1661806800000,11.183,11.260,11.140,11.245,436216.11,1661810399999,4888242.09725,11536,224082.83,2511482.29642,0 +1661810400000,11.244,11.290,11.185,11.221,452367.62,1661813999999,5084218.56537,12720,208509.57,2344000.92892,0 +1661814000000,11.223,11.735,11.160,11.424,1965194.19,1661817599999,22477407.96279,44655,1122657.65,12847910.54637,0 +1661817600000,11.424,11.749,11.405,11.700,2598552.99,1661821199999,30085205.47401,56100,1363098.54,15783831.93762,0 +1661821200000,11.702,11.704,11.463,11.497,1258713.11,1661824799999,14546767.16282,30182,608600.09,7033682.61554,0 +1661824800000,11.499,11.539,11.406,11.529,740253.52,1661828399999,8490427.29743,19538,404388.39,4639534.15886,0 +1661828400000,11.530,11.639,11.475,11.613,751417.34,1661831999999,8686542.67345,18457,377659.22,4366335.52241,0 +1661832000000,11.611,11.709,11.537,11.570,1015293.38,1661835599999,11804804.79024,26928,517590.86,6018415.45075,0 +1661835600000,11.571,11.648,11.476,11.528,664739.68,1661839199999,7685150.78946,18697,316733.22,3663521.28449,0 +1661839200000,11.528,11.543,11.448,11.473,592234.53,1661842799999,6806283.47672,16520,291051.79,3345075.86645,0 +1661842800000,11.472,11.645,11.465,11.559,867419.63,1661846399999,10039508.42775,22501,442095.41,5116647.36670,0 +1661846400000,11.560,11.725,11.559,11.656,1079316.67,1661849999999,12575543.94137,28712,552880.75,6443252.03615,0 +1661850000000,11.656,11.883,11.640,11.769,1714708.75,1661853599999,20179448.89833,42137,899344.07,10585437.28056,0 +1661853600000,11.769,11.890,11.709,11.777,1523463.02,1661857199999,17984802.21102,39336,762269.54,9002355.22220,0 +1661857200000,11.777,11.818,11.710,11.749,897948.22,1661860799999,10556029.72397,25314,459264.66,5399827.07583,0 +1661860800000,11.749,11.874,11.633,11.778,1535188.49,1661864399999,18044645.45636,40171,754732.03,8873008.77871,0 +1661864400000,11.778,11.872,11.668,11.684,1478969.40,1661867999999,17423039.31487,37545,726197.25,8557049.59101,0 +1661868000000,11.685,11.742,11.172,11.340,3386721.57,1661871599999,38706425.01762,84998,1639287.10,18738935.46220,0 +1661871600000,11.340,11.413,11.186,11.351,1903555.57,1661875199999,21479668.37605,48954,997538.39,11258043.52299,0 +1661875200000,11.351,11.487,11.110,11.178,1889075.21,1661878799999,21337961.56873,46008,872353.88,9858513.69595,0 +1661878800000,11.178,11.233,11.115,11.224,962823.25,1661882399999,10762201.84977,26322,479544.57,5360923.89839,0 +1661882400000,11.224,11.438,11.203,11.404,1380312.12,1661885999999,15669570.13698,32383,724758.93,8225780.90064,0 +1661886000000,11.406,11.841,11.386,11.694,2502788.02,1661889599999,29225925.47250,64215,1271674.96,14845288.14471,0 +1661889600000,11.692,11.959,11.655,11.879,1770594.36,1661893199999,20942626.67622,46028,917462.83,10852409.21463,0 +1661893200000,11.880,11.975,11.713,11.800,1287819.18,1661896799999,15281103.82027,34353,629486.95,7471792.96570,0 +1661896800000,11.801,12.163,11.799,12.109,1604740.76,1661900399999,19197365.20673,41207,917395.35,10977639.40678,0 +1661900400000,12.109,12.149,11.850,11.918,1604480.25,1661903999999,19213476.78011,39434,773199.39,9258032.89852,0 +1661904000000,11.919,12.048,11.781,11.880,1486175.37,1661907599999,17704713.67429,36713,765572.54,9121858.24283,0 +1661907600000,11.880,12.050,11.853,11.923,1392126.46,1661911199999,16659695.63871,34756,730693.09,8744538.34779,0 +1661911200000,11.924,12.170,11.911,12.050,1061175.26,1661914799999,12803954.25079,30487,547065.47,6601167.57779,0 +1661914800000,12.051,12.158,12.009,12.099,846333.56,1661918399999,10232048.50383,23992,417563.59,5049072.59075,0 +1661918400000,12.100,12.230,12.087,12.107,925353.44,1661921999999,11250825.21758,26718,486754.31,5920193.58304,0 +1661922000000,12.107,12.149,11.961,11.977,903607.91,1661925599999,10905741.40531,25750,412112.11,4975146.51791,0 +1661925600000,11.977,12.120,11.874,11.895,1235391.25,1661929199999,14771238.39954,32529,621660.25,7434793.75161,0 +1661929200000,11.895,11.962,11.838,11.857,791685.93,1661932799999,9415866.24130,22162,417366.43,4965562.84968,0 +1661932800000,11.856,11.951,11.735,11.828,1119041.40,1661936399999,13243880.10272,29908,556993.90,6593984.57189,0 +1661936400000,11.828,11.860,11.770,11.786,568047.90,1661939999999,6710898.19307,17217,298538.36,3527389.24600,0 +1661940000000,11.787,12.148,11.774,12.073,1170090.55,1661943599999,14016032.41040,31735,653586.15,7826895.19605,0 +1661943600000,12.073,12.190,11.967,12.065,957979.59,1661947199999,11550423.65010,27324,482345.66,5816239.01509,0 +1661947200000,12.065,12.239,12.048,12.156,1767945.16,1661950799999,21498933.39792,45690,867823.54,10553179.82483,0 +1661950800000,12.157,12.175,11.882,11.991,1967970.68,1661954399999,23678141.14015,47798,958201.97,11528484.10310,0 +1661954400000,11.991,12.011,11.787,11.814,1557270.18,1661957999999,18538829.60829,40634,740761.87,8819642.42434,0 +1661958000000,11.814,11.862,11.651,11.836,1916561.92,1661961599999,22540254.79327,49512,950377.29,11180282.04481,0 +1661961600000,11.836,11.860,11.674,11.704,981722.06,1661965199999,11528507.96245,26954,475612.08,5584788.39739,0 +1661965200000,11.705,11.791,11.538,11.640,1070833.71,1661968799999,12502516.16496,28724,538686.86,6291597.13843,0 +1661968800000,11.640,11.742,11.632,11.685,645808.47,1661972399999,7547130.11662,18964,343079.52,4009957.28503,0 +1661972400000,11.685,12.351,11.679,12.186,2816582.23,1661975999999,33937776.41325,66318,1466761.90,17669477.21386,0 +1661976000000,12.186,12.326,11.973,12.031,1815239.07,1661979599999,22002340.11372,41901,911852.98,11053098.18694,0 +1661979600000,12.031,12.106,11.977,12.056,645821.75,1661983199999,7780285.22661,15962,336468.50,4054038.98516,0 +1661983200000,12.056,12.105,11.880,11.958,960592.20,1661986799999,11494325.03349,23441,485912.20,5814772.01667,0 +1661986800000,11.958,11.971,11.766,11.812,900241.71,1661990399999,10659318.56257,22738,459231.43,5436815.89462,0 +1661990400000,11.810,11.949,11.578,11.660,1545423.81,1661993999999,18179468.00271,38047,732128.68,8616271.81375,0 +1661994000000,11.660,11.695,11.589,11.655,884366.73,1661997599999,10301608.90677,20914,461169.67,5371818.80186,0 +1661997600000,11.655,11.849,11.635,11.715,831218.96,1662001199999,9758429.70804,20854,440810.97,5174835.70310,0 +1662001200000,11.713,11.776,11.625,11.717,694498.47,1662004799999,8130794.09593,17842,357801.02,4188100.63396,0 +1662004800000,11.717,11.839,11.716,11.744,665287.13,1662008399999,7836461.68516,16882,337317.70,3973468.20024,0 +1662008400000,11.742,11.844,11.714,11.745,634895.45,1662011999999,7479447.54476,15056,305367.24,3598024.20423,0 +1662012000000,11.744,11.754,11.598,11.634,783070.85,1662015599999,9131558.91390,21270,365575.53,4263096.50454,0 +1662015600000,11.633,11.633,11.443,11.576,1318397.99,1662019199999,15216501.97079,32817,660210.48,7621542.26569,0 +1662019200000,11.573,11.688,11.525,11.680,833099.45,1662022799999,9670030.91102,24078,471216.42,5470862.52032,0 +1662022800000,11.681,11.759,11.664,11.735,737420.73,1662026399999,8632265.47316,21606,358725.19,4199535.12039,0 +1662026400000,11.735,12.050,11.707,12.010,1963816.14,1662029999999,23391183.73227,40527,1074440.36,12792526.23312,0 +1662030000000,12.010,12.190,11.965,12.181,1585286.73,1662033599999,19101875.56614,42530,818324.66,9863012.65951,0 +1662033600000,12.182,12.250,12.045,12.108,2065271.01,1662037199999,25078319.20385,51135,1056454.76,12828981.17084,0 +1662037200000,12.107,12.205,11.976,12.195,1715303.16,1662040799999,20771104.76355,43517,899991.44,10900699.96820,0 +1662040800000,12.194,12.200,11.851,11.972,2784263.08,1662044399999,33389770.76055,67284,1418093.75,17008656.30043,0 +1662044400000,11.971,12.150,11.948,11.998,1948904.66,1662047999999,23483798.08017,42355,995566.29,11996233.58260,0 +1662048000000,11.996,12.046,11.878,11.977,1307945.45,1662051599999,15644832.89705,28482,665209.59,7957508.62684,0 +1662051600000,11.978,12.068,11.803,11.833,1373578.05,1662055199999,16402359.63401,33223,688577.61,8222777.94670,0 +1662055200000,11.833,11.979,11.779,11.887,1051027.30,1662058799999,12486587.64736,27325,538795.54,6401206.71176,0 +1662058800000,11.886,12.132,11.869,12.077,910844.94,1662062399999,10944930.01949,24307,461183.67,5541757.43347,0 +1662062400000,12.077,12.500,12.055,12.413,1902456.50,1662065999999,23361786.68938,46556,1061223.59,13038426.14822,0 +1662066000000,12.414,12.584,12.360,12.465,1358944.42,1662069599999,16946412.76658,34810,697334.23,8697356.03455,0 +1662069600000,12.465,12.827,12.465,12.697,1978053.13,1662073199999,25122778.76851,49011,1061808.69,13482392.95499,0 +1662073200000,12.698,12.850,12.642,12.725,1130175.34,1662076799999,14375423.83076,28339,608339.06,7740556.19162,0 +1662076800000,12.725,12.754,12.565,12.597,1222013.21,1662080399999,15452099.56778,30726,622426.15,7871956.31454,0 +1662080400000,12.597,12.600,12.454,12.494,725346.05,1662083999999,9083261.95998,17900,381503.29,4777128.90952,0 +1662084000000,12.493,12.542,12.384,12.407,716611.96,1662087599999,8916858.92481,17214,344995.85,4294372.62184,0 +1662087600000,12.407,12.625,12.407,12.494,1132143.33,1662091199999,14171271.94537,28330,607020.42,7598629.64969,0 +1662091200000,12.493,12.561,12.414,12.444,569591.96,1662094799999,7105816.44132,15163,297683.28,3714133.84500,0 +1662094800000,12.443,12.467,12.337,12.449,635959.43,1662098399999,7885853.03349,17385,298306.85,3699852.12643,0 +1662098400000,12.448,12.473,12.340,12.467,634603.68,1662101999999,7864202.76139,16852,340944.76,4225772.37721,0 +1662102000000,12.467,12.537,12.345,12.509,734136.77,1662105599999,9122379.20875,20586,394596.29,4904542.97936,0 +1662105600000,12.509,12.591,12.456,12.579,939912.91,1662109199999,11773142.93543,23054,475739.77,5959760.76313,0 +1662109200000,12.579,12.714,12.506,12.684,1124098.41,1662112799999,14178629.63901,28217,593027.40,7481854.90667,0 +1662112800000,12.685,12.714,12.517,12.603,894993.80,1662116399999,11290907.82206,23599,449050.97,5665260.73221,0 +1662116400000,12.602,12.605,12.467,12.591,750863.06,1662119999999,9421690.81668,20759,365585.01,4587873.75138,0 +1662120000000,12.591,12.910,12.509,12.811,2143257.71,1662123599999,27258469.25705,61071,1088210.32,13846357.88003,0 +1662123600000,12.811,12.919,12.655,12.671,1609765.20,1662127199999,20583501.03956,40904,794908.49,10166643.39448,0 +1662127200000,12.672,12.949,12.605,12.926,1629956.73,1662130799999,20872647.56345,42406,897513.99,11492052.30251,0 +1662130800000,12.925,13.000,12.835,12.935,1200491.07,1662134399999,15506505.68365,35106,619940.09,8008214.72622,0 +1662134400000,12.935,13.073,12.720,12.793,1723229.78,1662137999999,22202518.24227,51054,856710.80,11042302.51285,0 +1662138000000,12.791,12.829,12.552,12.611,1627331.94,1662141599999,20625341.52030,45705,799457.07,10132300.84903,0 +1662141600000,12.612,12.701,12.534,12.592,1096220.81,1662145199999,13840194.91934,33208,581731.40,7344908.42150,0 +1662145200000,12.591,12.657,12.431,12.456,1232031.26,1662148799999,15432086.06846,34103,609917.14,7640471.89544,0 +1662148800000,12.455,12.474,12.360,12.414,829904.67,1662152399999,10311856.66815,24399,417867.89,5193011.97320,0 +1662152400000,12.412,12.534,12.375,12.472,592004.44,1662155999999,7369692.95929,17816,325338.11,4049933.42608,0 +1662156000000,12.472,12.525,12.316,12.476,656872.94,1662159599999,8164043.92294,18180,311446.72,3871868.50316,0 +1662159600000,12.478,12.736,12.435,12.600,849111.80,1662163199999,10697569.06926,22202,451063.21,5682774.72027,0 +1662163200000,12.600,12.873,12.469,12.815,1102993.67,1662166799999,13999349.35857,31685,557576.16,7075572.96690,0 +1662166800000,12.815,12.830,12.596,12.694,789708.00,1662170399999,10020405.05182,22572,385435.11,4890752.54251,0 +1662170400000,12.694,12.697,12.523,12.579,567946.51,1662173999999,7147550.18989,16957,282781.53,3558446.71716,0 +1662174000000,12.578,12.580,12.466,12.509,607643.96,1662177599999,7607000.03628,20086,315572.16,3950773.16190,0 +1662177600000,12.508,12.511,12.361,12.410,610732.15,1662181199999,7593156.91468,16851,300445.01,3736383.70339,0 +1662181200000,12.410,12.518,12.372,12.494,638431.94,1662184799999,7949452.62623,17574,348305.10,4337426.68499,0 +1662184800000,12.497,12.499,12.354,12.402,577927.63,1662188399999,7175205.92766,16517,285753.65,3547370.10948,0 +1662188400000,12.401,12.408,12.120,12.212,1424723.08,1662191999999,17444946.94171,38030,661691.94,8100058.27404,0 +1662192000000,12.217,12.249,12.163,12.249,692396.08,1662195599999,8457389.54576,19768,377254.76,4608545.02874,0 +1662195600000,12.247,12.315,12.214,12.266,678774.34,1662199199999,8328359.55258,18645,354457.40,4349437.79722,0 +1662199200000,12.267,12.308,12.208,12.277,536542.52,1662202799999,6580907.35935,15500,260468.16,3194502.70125,0 +1662202800000,12.277,12.334,12.170,12.210,588487.89,1662206399999,7212853.17524,16840,273855.03,3357524.68616,0 +1662206400000,12.209,12.311,12.165,12.285,600504.60,1662209999999,7359379.07536,17818,318228.71,3899583.10618,0 +1662210000000,12.285,12.350,12.248,12.307,563479.31,1662213599999,6929665.95162,17634,302995.50,3726793.56746,0 +1662213600000,12.307,12.312,12.147,12.234,658725.87,1662217199999,8048226.17505,18242,323917.21,3957272.04478,0 +1662217200000,12.233,12.296,12.179,12.290,512641.38,1662220799999,6278060.49986,15246,266931.62,3269267.42738,0 +1662220800000,12.291,12.410,12.283,12.356,870730.57,1662224399999,10764296.27727,23743,465072.23,5749760.46068,0 +1662224400000,12.357,12.485,12.342,12.464,658192.53,1662227999999,8166848.88904,18658,360023.37,4468268.24933,0 +1662228000000,12.466,12.695,12.466,12.621,1787330.61,1662231599999,22490818.12164,49309,932145.42,11728751.45993,0 +1662231600000,12.621,12.788,12.539,12.559,1531568.89,1662235199999,19366775.26857,43395,763676.55,9659270.38406,0 +1662235200000,12.560,12.585,12.490,12.537,780009.35,1662238799999,9778970.00818,22856,399946.07,5014352.46682,0 +1662238800000,12.537,12.574,12.480,12.528,382454.31,1662242399999,4787404.92982,14855,203259.52,2544276.18926,0 +1662242400000,12.528,12.731,12.527,12.598,701614.42,1662245999999,8861832.17590,21195,355559.79,4490360.35096,0 +1662246000000,12.598,12.689,12.573,12.614,461379.85,1662249599999,5824563.88832,14134,237517.40,2999033.29018,0 +1662249600000,12.615,12.650,12.406,12.429,786132.00,1662253199999,9849527.48361,22383,366886.04,4596910.33706,0 +1662253200000,12.429,12.579,12.391,12.491,664622.36,1662256799999,8294241.47262,18813,370959.43,4628765.68708,0 +1662256800000,12.492,12.527,12.434,12.439,438494.29,1662260399999,5472039.54912,13291,212459.96,2651561.39963,0 +1662260400000,12.438,12.537,12.395,12.514,494760.20,1662263999999,6163159.28603,14620,259599.06,3233784.63863,0 +1662264000000,12.515,12.743,12.507,12.673,762135.34,1662267599999,9613191.63875,22055,399185.93,5036025.91622,0 +1662267600000,12.672,12.697,12.565,12.593,691837.91,1662271199999,8736721.92277,18928,318648.48,4024286.89659,0 +1662271200000,12.593,12.627,12.475,12.557,699995.80,1662274799999,8779965.12663,18051,361516.63,4534488.20243,0 +1662274800000,12.557,12.728,12.543,12.613,989470.15,1662278399999,12513272.37330,25627,519276.62,6566960.16323,0 +1662278400000,12.613,12.840,12.610,12.721,1804824.20,1662281999999,22964812.91439,46478,978220.75,12449251.12564,0 +1662282000000,12.721,12.840,12.685,12.707,1276956.83,1662285599999,16296347.61916,31177,683171.20,8719539.06250,0 +1662285600000,12.707,12.870,12.670,12.796,1097957.85,1662289199999,14042591.43835,29672,582428.18,7449659.79375,0 +1662289200000,12.796,12.840,12.708,12.835,816602.06,1662292799999,10422530.95320,23871,432882.81,5525728.03692,0 +1662292800000,12.837,12.966,12.757,12.877,1547120.84,1662296399999,19915436.07377,43197,800874.99,10311829.80213,0 +1662296400000,12.876,12.885,12.704,12.741,1040622.78,1662299999999,13288063.62223,29346,537791.28,6867791.35191,0 +1662300000000,12.740,12.834,12.708,12.756,880191.75,1662303599999,11236431.73544,24282,440748.42,5625771.98857,0 +1662303600000,12.753,12.866,12.722,12.851,606393.07,1662307199999,7753619.53081,17040,330320.25,4224430.83544,0 +1662307200000,12.852,12.950,12.826,12.834,1125542.24,1662310799999,14503125.33874,29220,569713.41,7342116.04516,0 +1662310800000,12.837,12.899,12.775,12.812,573976.20,1662314399999,7361920.40902,16122,294083.49,3772270.64129,0 +1662314400000,12.811,12.820,12.728,12.774,514319.92,1662317999999,6566971.00901,13631,281397.73,3593332.62594,0 +1662318000000,12.774,12.827,12.753,12.823,380620.29,1662321599999,4870304.30581,11240,199366.76,2551264.39732,0 +1662321600000,12.823,12.951,12.798,12.911,661063.24,1662325199999,8521986.94976,18575,336292.36,4335856.61335,0 +1662325200000,12.911,12.969,12.813,12.918,652266.69,1662328799999,8419855.08029,18728,327841.05,4232657.83721,0 +1662328800000,12.915,12.943,12.800,12.806,518821.32,1662332399999,6673259.94914,14972,263934.64,3394675.60871,0 +1662332400000,12.806,13.044,12.791,13.041,936378.63,1662335999999,12094014.58130,24009,525777.31,6793389.62517,0 +1662336000000,13.041,13.361,13.026,13.037,2765897.12,1662339599999,36513816.72520,70240,1519523.37,20064721.09187,0 +1662339600000,13.036,13.076,12.910,12.953,833496.28,1662343199999,10817047.51672,22082,433299.02,5623883.46628,0 +1662343200000,12.953,12.985,12.830,12.896,624097.70,1662346799999,8050768.68692,18309,308671.15,3982455.01702,0 +1662346800000,12.895,12.896,12.774,12.850,570035.27,1662350399999,7313649.32476,14798,292284.84,3750615.18900,0 +1662350400000,12.849,12.852,12.745,12.832,565043.75,1662353999999,7228245.81193,15098,277859.08,3554538.02971,0 +1662354000000,12.831,12.834,12.548,12.646,1370668.27,1662357599999,17345991.98637,34459,598575.89,7574255.62201,0 +1662357600000,12.645,12.687,12.605,12.650,573743.24,1662361199999,7260292.04991,16187,272597.79,3449902.56747,0 +1662361200000,12.652,12.658,12.563,12.641,622759.90,1662364799999,7852598.24363,16900,321036.08,4048219.29040,0 +1662364800000,12.641,12.669,12.572,12.643,588834.41,1662368399999,7433711.73224,16764,310245.60,3917124.93200,0 +1662368400000,12.643,12.674,12.460,12.630,995073.18,1662371999999,12514247.23328,26289,487848.44,6137634.36000,0 +1662372000000,12.631,12.730,12.510,12.646,1037853.25,1662375599999,13115833.36737,27492,529491.13,6692453.85220,0 +1662375600000,12.646,12.748,12.606,12.719,674125.01,1662379199999,8541581.05836,19617,355489.24,4504641.75662,0 +1662379200000,12.719,12.823,12.670,12.778,759380.69,1662382799999,9680500.88196,21667,395110.23,5037647.55106,0 +1662382800000,12.777,12.890,12.753,12.801,899617.05,1662386399999,11531975.50997,25034,464221.68,5951960.94243,0 +1662386400000,12.801,12.828,12.702,12.770,877355.14,1662389999999,11204139.61024,25925,416244.58,5315927.83404,0 +1662390000000,12.769,12.875,12.750,12.757,850224.48,1662393599999,10876455.50549,24492,445734.23,5702474.44881,0 +1662393600000,12.757,12.789,12.657,12.727,705281.35,1662397199999,8970076.75210,18967,344601.60,4383126.42572,0 +1662397200000,12.726,12.746,12.629,12.650,443328.84,1662400799999,5616950.42440,13553,203606.77,2579935.68367,0 +1662400800000,12.650,12.803,12.554,12.759,846337.61,1662404399999,10711328.54218,22630,435509.82,5513189.49496,0 +1662404400000,12.759,12.799,12.626,12.639,442130.94,1662407999999,5618834.56696,12000,196165.72,2492751.56964,0 +1662408000000,12.637,12.674,12.593,12.622,386966.80,1662411599999,4889941.42763,11008,199991.43,2527344.95872,0 +1662411600000,12.623,12.652,12.520,12.524,360790.76,1662415199999,4537862.51485,10396,179178.84,2253547.79329,0 +1662415200000,12.524,12.658,12.511,12.615,645487.35,1662418799999,8112914.29622,15587,342541.82,4304946.77963,0 +1662418800000,12.612,12.759,12.541,12.624,852560.11,1662422399999,10780899.72415,19771,460654.46,5823695.60592,0 +1662422400000,12.624,12.987,12.575,12.834,1656849.79,1662425999999,21204973.22658,39946,847281.61,10844320.03961,0 +1662426000000,12.834,12.947,12.544,12.555,1549363.38,1662429599999,19798311.53470,33719,720346.46,9210560.32118,0 +1662429600000,12.555,12.621,12.306,12.620,1834232.16,1662433199999,22867102.24845,44338,895652.20,11165004.64795,0 +1662433200000,12.621,12.624,12.443,12.530,638688.37,1662436799999,7997518.17557,16858,299663.86,3752250.99908,0 +1662436800000,12.531,12.558,12.410,12.429,604372.69,1662440399999,7547195.52793,15470,267023.29,3334930.70982,0 +1662440400000,12.429,12.616,12.409,12.554,918161.87,1662443999999,11498070.22459,20722,517936.82,6486423.28981,0 +1662444000000,12.554,12.643,12.518,12.593,751219.21,1662447599999,9445198.50132,18714,378050.59,4754538.85697,0 +1662447600000,12.592,12.636,12.447,12.468,700623.62,1662451199999,8786334.63115,18744,329602.43,4134181.71654,0 +1662451200000,12.468,12.479,12.382,12.408,872914.25,1662454799999,10845573.76710,21387,400843.29,4980609.90915,0 +1662454800000,12.409,12.506,12.312,12.494,1018368.74,1662458399999,12625462.05674,25058,533821.94,6617338.70666,0 +1662458400000,12.495,12.545,12.424,12.469,697342.85,1662461999999,8705569.22649,17744,333722.49,4166848.55861,0 +1662462000000,12.469,12.512,12.402,12.452,620119.19,1662465599999,7717577.85745,17445,299544.31,3728327.82318,0 +1662465600000,12.451,12.585,12.395,12.448,1192117.45,1662469199999,14894011.05718,28794,620818.13,7759473.39715,0 +1662469200000,12.446,12.495,12.253,12.371,1345425.02,1662472799999,16662164.88262,31720,649246.16,8043232.98370,0 +1662472800000,12.373,12.424,12.260,12.392,1534273.99,1662476399999,18962182.75259,35874,782153.26,9667391.75378,0 +1662476400000,12.391,12.470,12.343,12.398,733873.45,1662479999999,9107171.49327,18799,376932.09,4678206.71774,0 +1662480000000,12.398,12.408,12.262,12.305,796160.50,1662483599999,9812611.47832,21315,387305.46,4773363.69947,0 +1662483600000,12.305,12.315,11.701,11.921,3720840.79,1662487199999,44491299.27480,94143,1721576.81,20579861.39073,0 +1662487200000,11.920,12.065,11.841,11.959,1808278.36,1662490799999,21591949.05915,43432,891184.01,10641688.61281,0 +1662490800000,11.958,12.180,11.926,12.136,1538013.17,1662494399999,18548644.85570,37933,814690.86,9827671.59037,0 +1662494400000,12.137,12.153,11.858,12.019,1633966.85,1662497999999,19624756.35044,39230,862643.30,10360069.22029,0 +1662498000000,12.017,12.056,11.886,11.906,492545.97,1662501599999,5906377.19733,12985,227287.46,2726756.53183,0 +1662501600000,11.907,11.973,11.742,11.928,1080706.33,1662505199999,12831484.00637,25432,554372.68,6583585.24690,0 +1662505200000,11.928,11.941,11.758,11.768,879247.46,1662508799999,10426927.47844,21530,396808.85,4707445.30811,0 +1662508800000,11.768,11.843,11.566,11.839,1727607.25,1662512399999,20215541.67284,42142,868180.55,10166013.79923,0 +1662512400000,11.839,11.881,11.671,11.817,805658.60,1662515999999,9503680.46927,20199,393383.57,4641832.13708,0 +1662516000000,11.818,11.833,11.525,11.547,1187240.14,1662519599999,13842400.12649,31750,552019.40,6436480.88424,0 +1662519600000,11.545,11.678,11.544,11.674,553564.71,1662523199999,6435355.20728,15317,297171.52,3454792.21646,0 +1662523200000,11.674,11.723,11.603,11.681,487142.04,1662526799999,5681510.01199,13463,239948.57,2798890.41388,0 +1662526800000,11.682,11.762,11.644,11.737,466892.95,1662530399999,5464578.51081,13247,227180.60,2659106.01575,0 +1662530400000,11.738,11.873,11.733,11.804,712783.57,1662533999999,8418654.92312,17818,364348.22,4302689.47341,0 +1662534000000,11.805,11.868,11.759,11.834,522542.37,1662537599999,6177832.99684,14808,256890.77,3037173.31573,0 +1662537600000,11.835,11.958,11.823,11.931,645534.97,1662541199999,7678989.12563,17537,334469.79,3979524.56162,0 +1662541200000,11.930,11.981,11.873,11.889,487786.14,1662544799999,5808179.25732,13612,229628.52,2734854.54839,0 +1662544800000,11.888,11.929,11.820,11.843,544405.23,1662548399999,6456498.01498,14674,254874.94,3023020.93019,0 +1662548400000,11.844,11.877,11.770,11.776,655043.14,1662551999999,7737563.96606,16606,309068.90,3651367.12682,0 +1662552000000,11.775,11.869,11.719,11.863,740961.39,1662555599999,8730057.32730,19541,392408.58,4624318.44237,0 +1662555600000,11.862,12.116,11.859,11.961,1936055.97,1662559199999,23237945.00913,46853,974925.50,11701306.82296,0 +1662559200000,11.961,12.080,11.935,11.983,1137909.24,1662562799999,13662067.25543,25569,589129.31,7074843.26780,0 +1662562800000,11.983,12.119,11.965,12.098,687189.23,1662566399999,8272249.86467,19639,361188.92,4348179.13519,0 +1662566400000,12.097,12.176,12.050,12.107,891174.01,1662569999999,10799388.34283,23864,470487.86,5702764.99412,0 +1662570000000,12.107,12.176,12.060,12.157,523998.09,1662573599999,6351872.79360,14692,258906.99,3138529.73371,0 +1662573600000,12.156,12.216,12.090,12.145,687754.17,1662577199999,8359534.63850,18755,346965.75,4218697.78199,0 +1662577200000,12.145,12.202,12.092,12.109,412941.00,1662580799999,5013271.86130,12143,190905.56,2317646.64211,0 +1662580800000,12.110,12.783,12.104,12.687,3010061.98,1662584399999,37578689.08957,73417,1664795.79,20769310.69648,0 +1662584400000,12.688,12.995,12.687,12.977,1563118.48,1662587999999,20071373.52109,45004,860996.48,11061111.45568,0 +1662588000000,12.976,13.248,12.964,13.036,2187091.33,1662591599999,28618051.03486,59605,1144692.25,14978178.86451,0 +1662591600000,13.035,13.121,12.915,12.926,1059747.24,1662595199999,13781258.07422,29944,538270.61,7001013.27918,0 +1662595200000,12.925,13.026,12.775,12.826,1150269.11,1662598799999,14821968.09542,31549,588886.01,7589760.76513,0 +1662598800000,12.826,12.921,12.752,12.787,665436.23,1662602399999,8539965.05248,18784,316984.63,4068996.06636,0 +1662602400000,12.786,12.884,12.769,12.771,445093.10,1662605999999,5707671.19773,12835,234275.27,3004842.50190,0 +1662606000000,12.772,12.785,12.712,12.749,410812.26,1662609599999,5237135.24255,12543,205554.75,2620712.62010,0 +1662609600000,12.750,12.854,12.705,12.741,654848.11,1662613199999,8377475.08219,16385,339128.98,4339825.26954,0 +1662613200000,12.741,12.936,12.716,12.918,632840.03,1662616799999,8125230.78293,17170,336966.80,4327087.37203,0 +1662616800000,12.916,12.930,12.790,12.804,669566.48,1662620399999,8615002.63585,18959,308783.35,3973450.47324,0 +1662620400000,12.803,12.847,12.620,12.737,1124711.83,1662623999999,14311560.57359,29322,532632.46,6777383.65495,0 +1662624000000,12.737,12.864,12.706,12.841,582083.56,1662627599999,7439705.83613,16201,337295.19,4312118.95456,0 +1662627600000,12.842,12.943,12.810,12.860,583517.20,1662631199999,7511359.65091,19667,311694.87,4012507.93056,0 +1662631200000,12.861,13.198,12.843,13.059,1999947.88,1662634799999,26140908.43334,53813,1104553.18,14436349.96918,0 +1662634800000,13.060,13.270,13.006,13.084,1388725.45,1662638399999,18215570.47893,41608,761930.77,9996952.05651,0 +1662638400000,13.084,13.347,12.995,13.070,2975903.72,1662641999999,39181041.37080,79989,1556699.63,20506480.34023,0 +1662642000000,13.069,13.270,12.913,13.206,2267727.21,1662645599999,29681749.03050,62792,1201680.99,15734632.53624,0 +1662645600000,13.207,13.974,13.077,13.885,6079879.87,1662649199999,82627664.27252,167038,3285331.26,44640074.41196,0 +1662649200000,13.886,13.973,13.717,13.830,3567239.24,1662652799999,49433938.52378,98819,1778815.81,24655358.24828,0 +1662652800000,13.830,13.882,13.603,13.655,2699341.12,1662656399999,37020814.27847,73331,1343154.81,18422515.69245,0 +1662656400000,13.654,13.833,13.624,13.729,1570867.87,1662659999999,21568362.67008,44744,800122.93,10989282.43885,0 +1662660000000,13.728,13.864,13.716,13.751,1239414.30,1662663599999,17103716.91165,36905,654371.95,9031962.94703,0 +1662663600000,13.750,13.920,13.680,13.905,1217442.55,1662667199999,16783044.46482,39052,647036.40,8922818.36943,0 +1662667200000,13.905,14.170,13.769,13.907,3107825.90,1662670799999,43330145.19691,83592,1658335.39,23137446.17402,0 +1662670800000,13.908,13.965,13.805,13.822,815883.88,1662674399999,11322379.31997,26059,377303.05,5237061.87824,0 +1662674400000,13.821,13.907,13.775,13.797,637306.95,1662677999999,8811029.02343,23240,323491.03,4472905.43877,0 +1662678000000,13.797,13.920,13.713,13.877,712271.35,1662681599999,9831030.80058,24025,379132.08,5234248.87228,0 +1662681600000,13.880,13.988,13.782,13.888,1153792.98,1662685199999,16001546.49664,34771,610541.47,8468914.63399,0 +1662685200000,13.889,13.960,13.771,13.771,972421.53,1662688799999,13482623.69334,28610,488259.13,6771517.89280,0 +1662688800000,13.771,13.866,13.741,13.860,672312.74,1662692399999,9276415.25830,22156,363505.39,5017037.52804,0 +1662692400000,13.860,14.100,13.800,14.022,1327197.47,1662695999999,18531151.17548,40255,737703.10,10300487.02740,0 +1662696000000,14.023,14.317,13.970,14.070,2403371.88,1662699599999,33920420.06980,68076,1307813.97,18468410.72308,0 +1662699600000,14.071,14.200,14.006,14.067,946210.86,1662703199999,13336407.35812,32030,461391.59,6504694.95049,0 +1662703200000,14.067,14.160,14.022,14.103,701468.78,1662706799999,9879882.68227,23846,361212.19,5088145.19945,0 +1662706800000,14.103,14.569,14.080,14.451,2144721.32,1662710399999,30673735.88755,60136,1225770.38,17547495.55374,0 +1662710400000,14.452,17.339,14.409,15.695,13096522.11,1662713999999,207174847.06373,327163,6846834.82,108189586.62189,0 +1662714000000,15.694,15.831,15.360,15.825,3678961.74,1662717599999,57337608.24555,113375,1967040.82,30668067.89742,0 +1662717600000,15.824,15.981,15.724,15.755,2514508.62,1662721199999,39845157.50256,77869,1244279.82,19722530.64482,0 +1662721200000,15.756,15.960,15.626,15.655,1638062.73,1662724799999,25848908.06073,52077,779549.13,12306359.59534,0 +1662724800000,15.655,16.399,15.644,16.222,3498131.36,1662728399999,56355331.39012,112461,1802016.30,29015734.49277,0 +1662728400000,16.221,16.300,15.853,16.141,2670565.83,1662731999999,42992657.81778,84196,1312914.02,21142793.04275,0 +1662732000000,16.141,16.690,16.080,16.534,4406231.37,1662735599999,72480086.80723,134600,2263139.78,37227293.12642,0 +1662735600000,16.534,16.750,16.269,16.462,2662323.88,1662739199999,43862877.84559,80425,1319354.83,21740899.81901,0 +1662739200000,16.463,16.599,15.846,15.946,3614207.37,1662742799999,58289836.50877,106378,1812758.37,29238626.20514,0 +1662742800000,15.945,16.082,15.680,15.718,2364579.05,1662746399999,37514391.59496,69606,1139141.37,18087643.49177,0 +1662746400000,15.719,15.956,15.701,15.880,1341429.24,1662749999999,21217597.39509,43054,740627.05,11716837.88567,0 +1662750000000,15.879,16.187,15.858,16.033,1103822.87,1662753599999,17646723.30681,39833,578503.63,9250770.31202,0 +1662753600000,16.033,16.140,15.883,16.086,1037594.95,1662757199999,16633687.36077,37393,484419.93,7766621.81029,0 +1662757200000,16.086,16.295,16.041,16.157,790225.79,1662760799999,12790994.70276,31538,363935.09,5889271.86684,0 +1662760800000,16.156,16.354,16.006,16.050,1096245.51,1662764399999,17705709.92290,41859,547975.66,8852270.79277,0 +1662764400000,16.050,16.296,15.863,16.125,1204105.87,1662767999999,19349456.36138,48525,611262.40,9824687.61451,0 +1662768000000,16.124,16.335,15.732,16.043,1771025.24,1662771599999,28322701.03052,67031,839172.55,13430546.85656,0 +1662771600000,16.043,16.262,15.992,16.025,969640.77,1662775199999,15623442.54579,39648,486709.19,7843702.49147,0 +1662775200000,16.026,16.100,15.872,16.051,695290.73,1662778799999,11103855.02654,30174,353976.94,5654121.41808,0 +1662778800000,16.051,16.058,15.790,15.801,830867.34,1662782399999,13209579.25883,33289,404983.46,6437853.32095,0 +1662782400000,15.801,16.079,15.796,15.951,863111.72,1662785999999,13778250.01386,34299,459583.21,7335324.61961,0 +1662786000000,15.950,16.269,15.845,16.132,1228260.06,1662789599999,19762860.80445,46109,625071.61,10056299.57926,0 +1662789600000,16.134,16.207,16.014,16.070,1055220.90,1662793199999,17009386.37483,34926,520985.01,8398972.86995,0 +1662793200000,16.071,16.104,15.561,15.645,1357661.52,1662796799999,21489247.39337,47899,606082.90,9599081.72234,0 +1662796800000,15.646,15.872,15.625,15.789,1053553.21,1662800399999,16611057.43710,40125,539120.38,8499618.86201,0 +1662800400000,15.791,15.998,15.781,15.892,816938.06,1662803999999,12989447.08482,30697,412615.64,6562008.46871,0 +1662804000000,15.891,15.956,15.713,15.871,735703.75,1662807599999,11659642.22568,29596,347811.36,5515756.73789,0 +1662807600000,15.871,16.131,15.804,16.004,992655.71,1662811199999,15846034.59633,40355,534856.67,8539604.31089,0 +1662811200000,16.004,16.065,15.769,15.923,1107411.52,1662814799999,17639526.45196,45933,566437.12,9024216.10675,0 +1662814800000,15.923,15.969,15.652,15.740,763161.19,1662818399999,12072147.45110,35179,376049.55,5949777.22029,0 +1662818400000,15.741,15.832,15.680,15.759,585880.94,1662821999999,9237293.95221,26896,312456.52,4926444.70099,0 +1662822000000,15.762,15.889,15.707,15.735,678642.31,1662825599999,10728460.17584,26235,355192.25,5615940.68078,0 +1662825600000,15.735,15.883,15.432,15.788,1536495.49,1662829199999,24083755.01381,57116,815132.40,12782596.98503,0 +1662829200000,15.789,15.885,15.631,15.850,649356.44,1662832799999,10241307.80115,28214,332406.69,5242260.84062,0 +1662832800000,15.850,16.300,15.846,16.001,1691399.31,1662836399999,27229159.27889,70823,903310.26,14538161.16206,0 +1662836400000,16.001,16.058,15.925,15.974,514459.13,1662839999999,8230857.55761,23796,273139.40,4371292.30806,0 +1662840000000,15.975,16.258,15.855,16.241,1105862.36,1662843599999,17766741.84644,45710,564347.64,9070117.98889,0 +1662843600000,16.242,16.380,16.102,16.177,993384.14,1662847199999,16115606.94510,41632,495856.30,8046839.17648,0 +1662847200000,16.172,16.416,16.108,16.115,1122968.41,1662850799999,18258564.85630,46208,564398.46,9180092.31658,0 +1662850800000,16.116,16.194,15.959,15.989,699550.99,1662854399999,11260621.58365,30899,344689.11,5549644.56053,0 +1662854400000,15.988,16.063,15.800,15.853,586328.91,1662857999999,9343830.24555,25959,274984.37,4382868.89686,0 +1662858000000,15.851,15.896,15.702,15.768,507991.95,1662861599999,8027204.83036,21615,237216.92,3748765.39155,0 +1662861600000,15.770,15.811,15.644,15.710,439020.71,1662865199999,6905289.92170,19976,198112.68,3117050.70497,0 +1662865200000,15.711,15.836,15.674,15.797,333797.34,1662868799999,5254890.40013,16390,175181.50,2758526.70444,0 +1662868800000,15.796,15.871,15.690,15.719,372917.13,1662872399999,5885430.55083,17629,163041.99,2573323.74712,0 +1662872400000,15.718,15.891,15.693,15.826,380821.38,1662875999999,6025540.65963,17085,183120.43,2897183.16903,0 +1662876000000,15.826,15.888,15.472,15.883,892366.41,1662879599999,13992628.96377,34069,447563.91,7019026.34647,0 +1662879600000,15.884,16.305,15.787,15.973,1789762.58,1662883199999,28710941.89389,69032,924289.52,14826716.16494,0 +1662883200000,15.972,15.995,15.805,15.816,559635.56,1662886799999,8898285.45882,22809,257885.64,4101857.42347,0 +1662886800000,15.817,15.877,15.729,15.778,401671.97,1662890399999,6353691.92187,17878,196774.67,3113632.33687,0 +1662890400000,15.777,15.855,15.737,15.850,326688.76,1662893999999,5161693.92381,14765,172893.94,2731875.32226,0 +1662894000000,15.850,15.860,15.754,15.790,283477.56,1662897599999,4480032.13981,13319,139872.90,2210558.24728,0 +1662897600000,15.791,15.796,15.621,15.667,590258.72,1662901199999,9254710.62154,23852,267196.45,4189247.93385,0 +1662901200000,15.667,15.794,15.564,15.739,657314.20,1662904799999,10288854.11846,25430,363592.87,5693054.48004,0 +1662904800000,15.740,15.831,15.591,15.685,540380.48,1662908399999,8489317.80985,22228,258359.29,4059097.75377,0 +1662908400000,15.687,15.807,15.672,15.731,413701.52,1662911999999,6513842.21608,17497,201490.08,3173074.71364,0 +1662912000000,15.735,15.866,15.706,15.798,460553.10,1662915599999,7282779.20639,19112,219478.24,3470421.25745,0 +1662915600000,15.799,16.017,15.766,15.798,798396.68,1662919199999,12696287.75918,28692,396857.47,6311394.95839,0 +1662919200000,15.799,15.820,15.652,15.682,534114.37,1662922799999,8409244.87359,21167,266034.42,4189731.97242,0 +1662922800000,15.686,15.785,15.671,15.754,203404.78,1662926399999,3199213.30870,10772,113254.71,1781319.99465,0 +1662926400000,15.755,15.819,15.529,15.668,692667.31,1662929999999,10849999.29888,25829,323490.36,5067817.82572,0 +1662930000000,15.668,15.691,15.210,15.372,1169146.63,1662933599999,18072070.01450,38592,505425.31,7816092.36473,0 +1662933600000,15.372,15.676,15.372,15.566,651828.59,1662937199999,10135247.48200,26730,349087.11,5427497.04344,0 +1662937200000,15.564,15.727,15.492,15.680,448266.74,1662940799999,7003082.80069,19507,231153.14,3611334.89814,0 +1662940800000,15.680,15.680,15.338,15.343,832560.79,1662944399999,12901063.14420,29099,392101.41,6074713.07836,0 +1662944400000,15.343,16.180,15.322,15.939,1589175.93,1662947999999,25078548.58995,55093,867288.68,13686117.68178,0 +1662948000000,15.940,15.993,15.391,15.442,1280995.81,1662951599999,19979907.13295,44894,610249.90,9515711.10624,0 +1662951600000,15.441,15.534,15.248,15.325,854297.82,1662955199999,13140726.28124,30877,423906.70,6520219.67282,0 +1662955200000,15.325,15.398,15.316,15.363,353062.85,1662958799999,5424965.31232,15617,179717.20,2761695.12872,0 +1662958800000,15.363,15.446,15.228,15.391,499984.44,1662962399999,7671643.27028,19866,244299.13,3749258.89118,0 +1662962400000,15.392,15.398,15.244,15.362,463600.85,1662965999999,7096691.24028,18915,215447.13,3298746.51755,0 +1662966000000,15.362,15.627,15.349,15.570,814460.79,1662969599999,12604296.82215,31072,415419.41,6429592.52704,0 +1662969600000,15.572,15.920,15.485,15.914,1442940.05,1662973199999,22690517.68657,51687,732448.89,11522132.51985,0 +1662973200000,15.915,16.263,15.844,16.058,1968895.38,1662976799999,31550846.72621,66852,1049631.81,16828904.05540,0 +1662976800000,16.054,16.512,15.901,16.289,2503454.40,1662980399999,40610460.87571,87338,1309219.42,21242993.30420,0 +1662980400000,16.288,16.334,16.069,16.120,1018631.98,1662983999999,16495907.32330,37604,508599.64,8237834.08453,0 +1662984000000,16.118,16.213,16.002,16.133,831537.01,1662987599999,13395767.15197,31292,409347.49,6595750.71870,0 +1662987600000,16.129,16.222,15.969,16.134,772338.57,1662991199999,12443313.13213,29033,385236.22,6209424.71420,0 +1662991200000,16.135,16.143,15.811,15.927,894237.51,1662994799999,14285412.12209,34381,407699.33,6517256.70892,0 +1662994800000,15.928,15.937,15.275,15.378,1667714.89,1662998399999,26005275.10953,57953,704985.01,10995232.99128,0 +1662998400000,15.379,15.470,14.926,15.338,2579834.63,1663001999999,39185458.65066,81113,1272602.28,19332856.70683,0 +1663002000000,15.339,15.480,15.276,15.464,944675.69,1663005599999,14520196.25134,35313,429686.82,6607659.61671,0 +1663005600000,15.464,15.464,15.229,15.415,665325.75,1663009199999,10214874.97493,26009,331590.66,5092834.85078,0 +1663009200000,15.417,15.540,15.390,15.508,495033.70,1663012799999,7667657.70479,21920,253383.17,3924619.72196,0 +1663012800000,15.508,15.737,15.417,15.641,582748.79,1663016399999,9078433.13346,23784,307949.20,4798795.35667,0 +1663016400000,15.638,15.675,15.402,15.438,431446.07,1663019999999,6688744.82975,18505,180027.14,2790591.35138,0 +1663020000000,15.439,15.529,15.360,15.418,419258.09,1663023599999,6476022.98473,18124,200457.60,3097025.97358,0 +1663023600000,15.420,15.575,15.386,15.511,376599.24,1663027199999,5836299.33461,16540,187411.17,2904705.13043,0 +1663027200000,15.511,15.517,15.160,15.311,997422.80,1663030799999,15269143.63229,41327,456855.06,6989607.71455,0 +1663030800000,15.310,15.377,15.212,15.306,365007.58,1663034399999,5582819.37067,15639,187618.24,2869750.70417,0 +1663034400000,15.306,15.597,15.164,15.572,508756.33,1663037999999,7827321.91496,22447,261620.91,4026362.79831,0 +1663038000000,15.572,15.938,15.431,15.800,840506.61,1663041599999,13192252.94665,33235,452246.17,7097700.70047,0 +1663041600000,15.801,15.815,15.577,15.603,578546.53,1663045199999,9078392.57628,24241,267958.36,4205348.42205,0 +1663045200000,15.604,15.933,15.593,15.785,637336.21,1663048799999,10059789.55787,25801,323934.97,5111614.15224,0 +1663048800000,15.786,16.208,15.779,15.865,1450410.93,1663052399999,23169817.71208,54410,731622.00,11690684.25468,0 +1663052400000,15.863,16.049,15.822,16.009,868833.40,1663055999999,13852932.63842,33214,455160.91,7257411.67770,0 +1663056000000,16.010,16.045,15.695,15.771,733446.44,1663059599999,11615166.52900,29027,328176.28,5197890.72792,0 +1663059600000,15.771,15.841,15.665,15.754,695936.81,1663063199999,10975187.02657,27066,370244.81,5839281.53964,0 +1663063200000,15.753,16.002,15.677,15.986,728886.91,1663066799999,11534212.37214,28692,380745.54,6028169.41695,0 +1663066800000,15.987,16.032,15.802,15.919,760477.50,1663070399999,12100230.35034,29878,376696.00,5994040.35070,0 +1663070400000,15.920,16.030,14.770,14.955,3515961.42,1663073999999,53879774.22691,133869,1680205.80,25782679.05492,0 +1663074000000,14.955,15.050,14.568,14.572,2266578.86,1663077599999,33490052.36441,84826,1091931.02,16140490.07981,0 +1663077600000,14.568,14.685,14.279,14.464,1955434.91,1663081199999,28404775.50409,60188,897167.72,13040516.70616,0 +1663081200000,14.462,14.581,14.154,14.304,1609031.18,1663084799999,23121857.64172,52434,755891.13,10866658.64309,0 +1663084800000,14.303,14.430,14.244,14.362,870400.19,1663088399999,12481301.18923,31848,422439.74,6058720.57006,0 +1663088400000,14.362,14.457,14.250,14.274,635533.68,1663091999999,9121822.38798,24292,332693.48,4777481.43098,0 +1663092000000,14.272,14.329,13.969,14.000,1461262.99,1663095599999,20665935.57153,44495,702082.11,9932550.07603,0 +1663095600000,13.995,14.096,13.694,14.062,1877402.71,1663099199999,26084781.65687,61851,846571.68,11763930.19093,0 +1663099200000,14.062,14.171,14.030,14.055,551386.69,1663102799999,7771217.52791,21001,290713.09,4098458.69971,0 +1663102800000,14.055,14.336,14.038,14.241,934337.10,1663106399999,13266449.59717,31779,576688.13,8189239.55643,0 +1663106400000,14.240,14.243,14.019,14.082,739069.65,1663109999999,10445543.20992,26074,350365.72,4952148.85245,0 +1663110000000,14.081,14.085,13.860,13.885,853194.56,1663113599999,11908566.88010,28962,376421.28,5254598.63844,0 +1663113600000,13.885,14.125,13.709,14.053,1453997.72,1663117199999,20248874.41727,46087,759424.35,10587054.97250,0 +1663117200000,14.053,14.089,13.987,14.073,436951.87,1663120799999,6132742.54883,16634,226671.85,3181477.67166,0 +1663120800000,14.070,14.221,14.040,14.219,560003.01,1663124399999,7915764.44819,20091,293367.81,4147109.72300,0 +1663124400000,14.217,14.275,14.130,14.185,458267.57,1663127999999,6503380.62056,17058,207036.46,2938558.13775,0 +1663128000000,14.185,14.325,14.111,14.314,343788.69,1663131599999,4889032.69927,14393,177597.18,2526012.74714,0 +1663131600000,14.315,14.331,14.256,14.301,354887.98,1663135199999,5074316.81680,13041,180361.55,2579282.89779,0 +1663135200000,14.301,14.416,14.170,14.218,719202.29,1663138799999,10280470.58186,25284,346778.86,4959521.86362,0 +1663138800000,14.218,14.348,13.932,14.148,672704.71,1663142399999,9510482.65806,25519,304199.02,4303383.00302,0 +1663142400000,14.141,14.308,13.919,14.215,953409.37,1663145999999,13466016.12890,34214,482328.70,6813082.28826,0 +1663146000000,14.215,14.431,14.182,14.284,615935.87,1663149599999,8799372.88067,24695,320414.77,4577246.67332,0 +1663149600000,14.284,14.300,14.138,14.260,462290.54,1663153199999,6578124.32773,18273,231815.14,3298728.33854,0 +1663153200000,14.260,14.283,14.071,14.169,516354.72,1663156799999,7321497.59428,19375,236005.90,3346522.86711,0 +1663156800000,14.169,14.438,13.943,14.235,1458455.71,1663160399999,20681822.08130,48289,720817.92,10219914.63265,0 +1663160400000,14.232,14.299,14.005,14.178,983826.25,1663163999999,13916530.22624,33263,505261.54,7145950.71655,0 +1663164000000,14.176,14.254,14.005,14.157,770101.25,1663167599999,10885140.39013,27647,369635.49,5225158.69287,0 +1663167600000,14.158,14.193,14.039,14.055,513800.95,1663171199999,7249007.00267,18205,233585.94,3296434.11011,0 +1663171200000,14.056,14.060,13.778,13.831,963929.59,1663174799999,13389243.76407,33293,439545.50,6105071.18400,0 +1663174800000,13.831,13.958,13.717,13.797,806113.21,1663178399999,11155378.86623,27715,376934.31,5216178.00783,0 +1663178400000,13.798,13.810,13.361,13.487,1896977.07,1663181999999,25687160.58828,63239,900336.03,12190555.58970,0 +1663182000000,13.488,13.700,13.466,13.690,684337.69,1663185599999,9293258.47152,25302,334877.58,4548100.70087,0 +1663185600000,13.689,13.763,13.638,13.732,461683.78,1663189199999,6322934.34960,18570,247485.60,3390215.52935,0 +1663189200000,13.732,13.992,13.655,13.977,550621.70,1663192799999,7609131.25592,20623,310784.04,4296622.53428,0 +1663192800000,13.977,14.106,13.910,14.030,846753.16,1663196399999,11858480.70048,29174,402971.08,5644862.11684,0 +1663196400000,14.029,14.061,13.929,13.954,370141.51,1663199999999,5174852.49312,15383,171877.58,2403496.27123,0 +1663200000000,13.954,13.979,13.685,13.742,752735.36,1663203599999,10406782.23975,26241,305858.92,4230456.44796,0 +1663203600000,13.742,13.767,13.555,13.695,630767.47,1663207199999,8633284.43678,21834,323172.64,4423107.43391,0 +1663207200000,13.691,13.691,13.317,13.507,1114081.72,1663210799999,14999151.35935,36103,539837.93,7266831.60084,0 +1663210800000,13.507,13.532,13.250,13.429,881474.43,1663214399999,11809081.77030,31264,428069.39,5736584.45769,0 +1663214400000,13.430,13.480,13.302,13.409,760179.11,1663217999999,10180379.62405,25966,370065.11,4956026.91865,0 +1663218000000,13.408,13.599,13.382,13.572,516922.97,1663221599999,6979163.57691,20667,283761.83,3831412.96216,0 +1663221600000,13.577,14.029,13.217,13.813,2677161.57,1663225199999,36476593.73122,81109,1366681.75,18618997.43520,0 +1663225200000,13.812,14.476,13.775,14.430,2314947.91,1663228799999,32844434.49850,76316,1202970.97,17068716.46275,0 +1663228800000,14.427,14.732,14.176,14.355,3562418.25,1663232399999,51545649.97975,103299,1868745.52,27040400.81135,0 +1663232400000,14.354,14.542,14.208,14.423,1238635.32,1663235999999,17786287.81834,39851,674484.93,9689752.45849,0 +1663236000000,14.424,14.594,14.330,14.347,1198080.57,1663239599999,17339034.43798,40028,592684.81,8577236.76975,0 +1663239600000,14.347,14.762,14.320,14.559,1504053.88,1663243199999,21876406.15214,49746,811006.13,11794211.42597,0 +1663243200000,14.560,14.833,14.516,14.609,1664857.33,1663246799999,24386897.78190,53088,859366.78,12589509.47395,0 +1663246800000,14.608,14.788,14.465,14.744,1546176.96,1663250399999,22589180.67418,49120,797261.43,11649906.99238,0 +1663250400000,14.744,15.222,14.410,14.759,4877626.53,1663253999999,72035110.58402,143609,2553908.35,37730446.13925,0 +1663254000000,14.757,14.958,14.296,14.818,4604138.38,1663257599999,67431862.32592,138621,2345846.69,34366297.93384,0 +1663257600000,14.816,15.049,14.698,15.013,2349732.90,1663261199999,34908055.39714,77916,1235466.40,18365028.77229,0 +1663261200000,15.013,15.078,14.839,14.995,1502218.61,1663264799999,22463046.25337,51180,714629.61,10689101.08225,0 +1663264800000,14.995,15.344,14.921,15.284,2437455.89,1663268399999,36948664.14138,83494,1278110.54,19378681.36936,0 +1663268400000,15.284,15.319,15.070,15.146,1581207.60,1663271999999,24015287.44772,55356,772100.93,11728786.57753,0 +1663272000000,15.148,15.317,15.040,15.284,1476120.48,1663275599999,22446991.02880,51610,744616.29,11326125.91068,0 +1663275600000,15.284,15.515,15.230,15.339,1624633.21,1663279199999,24943885.17860,55517,858918.81,13194245.41293,0 +1663279200000,15.339,15.457,15.060,15.171,1986682.98,1663282799999,30342048.27299,64693,998814.38,15258402.73301,0 +1663282800000,15.172,15.252,14.705,14.888,2707575.18,1663286399999,40404780.00378,86463,1387621.97,20706528.89313,0 +1663286400000,14.889,15.482,14.782,15.363,4039015.15,1663289999999,61095897.83798,131153,2185069.76,33068243.86667,0 +1663290000000,15.363,15.383,15.064,15.147,1721517.29,1663293599999,26092786.06759,47455,826206.12,12522835.03374,0 +1663293600000,15.147,15.196,14.901,15.088,1363341.29,1663297199999,20485663.59425,49086,674904.09,10141879.23867,0 +1663297200000,15.087,15.275,14.991,15.246,842980.43,1663300799999,12737617.19962,31733,453754.82,6858709.71353,0 +1663300800000,15.246,15.274,15.014,15.024,889262.50,1663304399999,13479474.21202,32097,403095.12,6111069.30503,0 +1663304400000,15.025,15.090,14.910,14.947,757438.46,1663307999999,11361041.10782,31528,383941.04,5759064.43788,0 +1663308000000,14.947,14.997,14.580,14.666,2215263.53,1663311599999,32639044.50601,61236,1068803.89,15747603.59368,0 +1663311600000,14.667,14.913,14.652,14.782,1242220.38,1663315199999,18364053.04987,42319,664681.54,9825815.28439,0 +1663315200000,14.782,14.882,14.601,14.634,1228475.18,1663318799999,18098642.61529,44215,632446.49,9318150.74478,0 +1663318800000,14.636,15.143,14.621,15.047,1795019.62,1663322399999,26790203.80460,62670,959015.06,14314046.71899,0 +1663322400000,15.046,15.137,14.877,15.070,1340118.12,1663325999999,20109044.39520,46272,697061.27,10462617.49065,0 +1663326000000,15.071,15.749,15.055,15.648,3934950.80,1663329599999,60667679.88783,127134,2179692.75,33615785.30614,0 +1663329600000,15.647,15.960,15.498,15.549,4273958.64,1663333199999,67067718.54957,137562,2187220.26,34336933.17926,0 +1663333200000,15.549,15.682,15.310,15.385,2728408.93,1663336799999,42299122.24487,87614,1370796.37,21260891.27446,0 +1663336800000,15.386,16.388,15.350,16.125,6327163.88,1663340399999,100985100.93750,195591,3427871.81,54692993.86536,0 +1663340400000,16.125,16.255,16.000,16.131,2674253.61,1663343999999,43100205.35143,86069,1366505.59,22030256.18865,0 +1663344000000,16.130,16.242,15.847,15.893,2457262.00,1663347599999,39284194.29864,80151,1208976.30,19332947.11833,0 +1663347600000,15.893,16.035,15.750,15.813,2160110.96,1663351199999,34337280.18357,71482,1114626.62,17727155.02612,0 +1663351200000,15.814,15.877,15.532,15.657,1949762.92,1663354799999,30553603.86409,62005,978653.53,15339614.79011,0 +1663354800000,15.658,15.956,15.629,15.926,1401019.75,1663358399999,22091534.61702,48650,775656.67,12235470.53250,0 +1663358400000,15.927,16.391,15.860,16.182,2460068.25,1663361999999,39631197.82846,84230,1300462.67,20957001.99227,0 +1663362000000,16.184,16.784,16.107,16.443,2785596.90,1663365599999,45829586.71031,98810,1459151.23,24002715.37528,0 +1663365600000,16.443,16.534,16.330,16.371,1237053.92,1663369199999,20311571.05597,46184,627630.61,10307319.13831,0 +1663369200000,16.370,16.731,16.285,16.582,1733765.46,1663372799999,28648242.41875,63271,950433.22,15711019.57112,0 +1663372800000,16.582,16.663,16.313,16.383,1663123.54,1663376399999,27390565.93799,62564,818893.15,13489648.96220,0 +1663376400000,16.380,16.474,16.304,16.378,760091.98,1663379999999,12450317.77745,33040,391720.37,6417588.88283,0 +1663380000000,16.377,16.489,16.221,16.250,926743.30,1663383599999,15141861.35354,36080,449699.68,7347762.59216,0 +1663383600000,16.251,16.319,16.108,16.263,972562.59,1663387199999,15778537.10655,36192,476646.10,7736688.57873,0 +1663387200000,16.264,16.315,16.139,16.148,625824.33,1663390799999,10161860.91198,24730,295956.07,4806614.09084,0 +1663390800000,16.149,16.426,16.057,16.239,1123453.40,1663394399999,18258512.88697,42795,565874.56,9200784.96076,0 +1663394400000,16.240,16.250,16.059,16.105,725997.46,1663397999999,11716856.29202,33329,368577.00,5948029.86930,0 +1663398000000,16.105,16.297,16.020,16.253,951409.73,1663401599999,15392984.26503,38281,489860.78,7927491.74196,0 +1663401600000,16.253,16.400,16.219,16.351,1046994.61,1663405199999,17084346.58086,39793,558824.11,9120880.55972,0 +1663405200000,16.351,16.939,16.293,16.813,3326224.70,1663408799999,55523631.03890,117244,1792690.07,29918849.86456,0 +1663408800000,16.815,16.950,16.558,16.592,2271861.72,1663412399999,38023718.30496,82359,1171981.45,19615512.08563,0 +1663412400000,16.591,16.627,16.401,16.421,1259114.75,1663415999999,20778629.37280,47798,644653.70,10640757.22172,0 +1663416000000,16.421,16.600,16.355,16.502,1255966.35,1663419599999,20702272.41255,46711,689217.60,11363380.60095,0 +1663419600000,16.503,16.559,16.280,16.371,1067669.08,1663423199999,17494641.76000,40971,526943.68,8638052.04135,0 +1663423200000,16.369,16.388,16.240,16.309,1084999.18,1663426799999,17693614.48906,40219,545927.77,8904708.19301,0 +1663426800000,16.307,16.435,16.105,16.253,1481892.87,1663430399999,24047145.96430,52379,732268.87,11882828.79266,0 +1663430400000,16.253,16.613,16.245,16.484,1656678.56,1663433999999,27259850.01674,62130,876082.72,14413053.04910,0 +1663434000000,16.481,16.625,16.389,16.451,854924.72,1663437599999,14112986.76535,33479,442243.06,7303985.88395,0 +1663437600000,16.451,16.663,16.441,16.559,801474.40,1663441199999,13280623.52270,32729,415539.01,6885687.86166,0 +1663441200000,16.558,16.800,16.475,16.652,1247067.72,1663444799999,20745760.09996,43256,675633.15,11240198.07606,0 +1663444800000,16.652,16.845,16.627,16.627,898072.64,1663448399999,15029100.00733,37739,446844.67,7480668.64014,0 +1663448400000,16.628,16.658,16.477,16.552,543959.93,1663451999999,9012570.65807,24774,274710.94,4552296.02918,0 +1663452000000,16.551,16.602,16.355,16.437,651320.00,1663455599999,10730353.89252,27291,309506.37,5101658.80373,0 +1663455600000,16.437,16.530,16.387,16.389,430397.83,1663459199999,7084761.69500,19558,229541.13,3779587.76043,0 +1663459200000,16.388,16.400,15.639,15.691,2806446.87,1663462799999,44735225.13191,91910,1281210.62,20405323.11672,0 +1663462800000,15.691,15.927,15.691,15.861,1295826.00,1663466399999,20523152.85636,44204,598076.42,9471891.91836,0 +1663466400000,15.862,15.949,15.810,15.875,578897.53,1663469999999,9199862.88839,22319,298759.53,4747898.62761,0 +1663470000000,15.875,15.970,15.819,15.896,493699.26,1663473599999,7847620.16809,20029,240187.11,3818240.91281,0 +1663473600000,15.896,16.143,15.803,16.106,963971.57,1663477199999,15411753.81210,32395,532590.08,8517340.83876,0 +1663477200000,16.105,16.176,16.006,16.140,524032.45,1663480799999,8437985.46620,22284,266360.83,4290712.56883,0 +1663480800000,16.139,16.140,15.850,15.944,890678.40,1663484399999,14241976.39231,31223,372684.45,5956882.99930,0 +1663484400000,15.946,15.970,15.814,15.897,608420.16,1663487999999,9668308.08883,24721,303212.55,4818496.52601,0 +1663488000000,15.895,15.950,15.742,15.763,589908.87,1663491599999,9350582.24127,25765,285822.46,4532262.19865,0 +1663491600000,15.762,15.928,15.558,15.751,1259128.29,1663495199999,19846044.43241,48699,614531.20,9688122.88531,0 +1663495200000,15.752,15.929,15.688,15.749,1252645.68,1663498799999,19789461.34235,48461,639510.01,10104219.49463,0 +1663498800000,15.750,15.803,15.657,15.659,539393.07,1663502399999,8483047.40183,24181,249843.18,3930101.28794,0 +1663502400000,15.658,15.798,15.500,15.771,1050212.09,1663505999999,16431077.09508,41172,537475.06,8411279.78748,0 +1663506000000,15.770,15.783,15.636,15.645,502211.86,1663509599999,7882719.27909,21659,248838.05,3905941.51432,0 +1663509600000,15.645,15.669,15.407,15.580,1342806.66,1663513199999,20852925.31674,48090,677923.42,10530162.54327,0 +1663513200000,15.580,15.642,15.326,15.460,1088021.38,1663516799999,16835963.02363,39665,514551.12,7965679.45018,0 +1663516800000,15.459,15.625,15.208,15.542,1809210.44,1663520399999,27855348.64003,64868,932107.33,14358352.99778,0 +1663520400000,15.543,15.558,15.108,15.308,2095993.76,1663523999999,32107737.47770,73723,991143.48,15184963.83585,0 +1663524000000,15.306,15.464,15.180,15.299,992061.34,1663527599999,15208162.96534,37192,493491.21,7565584.26470,0 +1663527600000,15.299,15.412,15.235,15.284,617324.78,1663531199999,9463931.94394,22953,300160.17,4601831.01219,0 +1663531200000,15.284,15.298,14.890,15.037,1560861.61,1663534799999,23501496.11023,55335,779645.15,11737652.57956,0 +1663534800000,15.036,15.071,14.680,14.773,2103580.04,1663538399999,31239665.56687,73179,1054487.82,15662417.35330,0 +1663538400000,14.773,14.981,14.640,14.910,1436632.06,1663541999999,21217257.90667,51683,774240.20,11438849.49001,0 +1663542000000,14.910,15.036,14.532,14.689,1493272.15,1663545599999,22087087.93305,51341,689508.07,10206302.64924,0 +1663545600000,14.689,15.237,14.585,15.088,2327249.67,1663549199999,34879543.70934,80582,1206978.78,18087629.09208,0 +1663549200000,15.090,15.365,15.026,15.229,1097226.84,1663552799999,16657123.77754,38851,584476.54,8874334.12697,0 +1663552800000,15.230,15.460,14.706,15.063,3450449.90,1663556399999,51924943.72909,120492,1685312.59,25361343.53502,0 +1663556400000,15.062,15.182,14.833,15.001,1641732.30,1663559999999,24602692.12632,58919,828215.59,12410924.20039,0 +1663560000000,15.000,15.367,14.960,15.278,1623391.52,1663563599999,24678143.51680,58127,851926.17,12953974.95336,0 +1663563600000,15.279,15.368,14.900,14.979,2205625.58,1663567199999,33514073.58543,63016,1064076.33,16170046.24376,0 +1663567200000,14.977,15.117,14.612,14.871,2007999.63,1663570799999,29951884.24012,70945,1010488.34,15081556.71039,0 +1663570800000,14.871,15.046,14.662,15.010,1325004.72,1663574399999,19662325.42175,52763,689756.71,10239581.14717,0 +1663574400000,15.010,15.176,14.838,14.864,1399021.90,1663577999999,21005695.83622,49363,696903.54,10470719.00666,0 +1663578000000,14.865,15.050,14.790,15.024,1467905.05,1663581599999,21859212.64792,48682,756513.40,11266628.33427,0 +1663581600000,15.023,15.666,14.903,15.595,2651645.50,1663585199999,40581270.14242,88882,1493466.27,22870174.74250,0 +1663585200000,15.595,15.843,15.479,15.587,3129344.22,1663588799999,48919235.06541,107112,1582474.67,24746052.25873,0 +1663588800000,15.586,15.839,15.507,15.742,1987685.70,1663592399999,31169850.62499,71342,974953.91,15289159.69153,0 +1663592400000,15.742,16.050,15.601,15.881,2880975.47,1663595999999,45694770.07565,100010,1435145.07,22776343.10002,0 +1663596000000,15.882,15.997,15.534,15.580,2973155.46,1663599599999,46981149.58502,95240,1373875.59,21728797.52232,0 +1663599600000,15.580,15.747,15.427,15.474,2073540.82,1663603199999,32284557.61744,71119,989072.09,15402437.57502,0 +1663603200000,15.473,15.526,15.332,15.446,1408873.59,1663606799999,21759903.99844,48131,685834.25,10596144.57123,0 +1663606800000,15.445,15.492,15.204,15.287,1145893.79,1663610399999,17571770.90765,41791,535677.01,8217198.90616,0 +1663610400000,15.287,15.468,15.223,15.436,1094888.58,1663613999999,16819264.22362,36753,573906.49,8815615.40591,0 +1663614000000,15.436,15.646,15.380,15.629,1516033.22,1663617599999,23521532.11313,51350,805092.38,12493718.23660,0 +1663617600000,15.630,15.766,15.550,15.614,1138471.94,1663621199999,17833298.86678,41234,579953.91,9084874.93525,0 +1663621200000,15.615,15.720,15.514,15.568,632207.14,1663624799999,9870521.31523,24970,306481.92,4785966.06907,0 +1663624800000,15.567,15.683,15.486,15.629,620168.97,1663628399999,9662127.10446,22362,284504.58,4433476.12823,0 +1663628400000,15.628,15.738,15.491,15.606,643453.72,1663631999999,10048563.83114,24677,321381.09,5018541.74647,0 +1663632000000,15.605,15.879,15.329,15.419,1888440.27,1663635599999,29457017.20666,66663,909989.08,14204413.82082,0 +1663635600000,15.419,15.444,15.285,15.286,682194.10,1663639199999,10488042.81133,26401,318607.56,4899942.77055,0 +1663639200000,15.286,15.452,15.210,15.416,611935.32,1663642799999,9386008.82834,22986,332886.20,5107395.32726,0 +1663642800000,15.417,15.422,15.125,15.279,994936.10,1663646399999,15171029.82948,33520,478174.56,7291600.05400,0 +1663646400000,15.279,15.385,15.243,15.320,535941.51,1663649999999,8199033.29137,19008,262356.62,4014236.55296,0 +1663650000000,15.320,15.448,15.267,15.280,733841.01,1663653599999,11278914.73697,21597,397051.21,6103088.78261,0 +1663653600000,15.280,15.408,15.237,15.385,587650.90,1663657199999,8993502.34681,21072,328499.96,5028095.00277,0 +1663657200000,15.385,15.613,15.360,15.498,2065342.02,1663660799999,32006016.70486,48803,1075814.40,16675280.37991,0 +1663660800000,15.499,15.646,15.370,15.406,876012.59,1663664399999,13591194.34414,30080,428351.88,6647918.68777,0 +1663664400000,15.404,15.446,14.912,15.055,1950054.70,1663667999999,29501592.77831,64907,899099.76,13598298.76965,0 +1663668000000,15.055,15.114,14.871,15.051,1037783.25,1663671599999,15546509.99792,35892,523105.95,7839491.22169,0 +1663671600000,15.052,15.125,14.922,14.987,820663.28,1663675199999,12333280.88308,32065,392812.26,5904762.47907,0 +1663675200000,14.987,15.007,14.708,14.771,1483753.05,1663678799999,22010671.04606,54957,734785.15,10899995.86392,0 +1663678800000,14.770,14.810,14.402,14.599,2706146.89,1663682399999,39406092.72556,92283,1301915.47,18959309.48797,0 +1663682400000,14.599,14.654,14.225,14.432,2679258.29,1663685999999,38603874.32200,87181,1248039.38,17983418.81435,0 +1663686000000,14.431,14.589,14.318,14.462,1883435.15,1663689599999,27229661.58273,55738,941635.19,13617591.05595,0 +1663689600000,14.461,14.477,14.075,14.303,2409216.94,1663693199999,34388159.74998,72325,1186000.55,16930861.59327,0 +1663693200000,14.303,14.339,14.023,14.045,1366581.21,1663696799999,19366354.85466,46430,627464.50,8896431.38140,0 +1663696800000,14.044,14.167,14.014,14.139,1125242.54,1663700399999,15859229.47668,38825,577949.26,8146663.94107,0 +1663700400000,14.140,14.234,14.069,14.199,1111772.37,1663703999999,15755923.27226,35105,580067.22,8222397.65252,0 +1663704000000,14.199,14.224,14.011,14.024,819454.65,1663707599999,11562888.04469,27938,385134.78,5436744.00579,0 +1663707600000,14.025,14.112,13.798,13.945,1656499.23,1663711199999,23164818.76261,48969,815101.49,11406650.79649,0 +1663711200000,13.943,14.048,13.808,14.038,1045496.70,1663714799999,14590373.38409,34818,510737.12,7129660.13226,0 +1663714800000,14.038,14.079,13.868,13.910,991926.26,1663718399999,13859633.54632,31339,486146.20,6793255.75224,0 +1663718400000,13.909,14.116,13.657,13.843,2156618.62,1663721999999,29948125.42350,63293,1004185.95,13955647.27340,0 +1663722000000,13.842,13.911,13.699,13.748,1008203.77,1663725599999,13922518.15351,30193,475603.57,6568521.65839,0 +1663725600000,13.747,13.915,13.707,13.890,824351.73,1663729199999,11418726.33645,25373,419682.64,5813861.36599,0 +1663729200000,13.890,14.029,13.867,13.966,723185.26,1663732799999,10095524.05867,26095,387826.78,5414197.73741,0 +1663732800000,13.966,14.164,13.964,14.148,1044213.81,1663736399999,14707299.94659,35127,555737.88,7827167.08440,0 +1663736400000,14.149,14.153,13.959,14.005,910052.09,1663739999999,12812108.36771,30038,420517.59,5922532.69816,0 +1663740000000,14.002,14.073,13.595,13.760,1895339.05,1663743599999,26163585.65965,62634,893559.48,12336157.28327,0 +1663743600000,13.760,13.832,13.650,13.715,917517.23,1663747199999,12613000.38267,32737,461809.34,6349829.45257,0 +1663747200000,13.717,13.787,13.630,13.733,884746.36,1663750799999,12118017.38092,29309,456967.59,6259654.18391,0 +1663750800000,13.733,13.972,13.657,13.950,1040198.53,1663754399999,14364361.38073,34197,541259.01,7474751.02668,0 +1663754400000,13.951,14.392,13.943,14.262,2987787.10,1663757999999,42375392.99406,89986,1560308.27,22129792.41430,0 +1663758000000,14.262,14.377,14.151,14.307,1262646.31,1663761599999,18024283.38963,43762,661194.35,9441031.95952,0 +1663761600000,14.307,14.473,14.182,14.199,1858381.32,1663765199999,26636274.86829,58950,857288.92,12293322.81852,0 +1663765200000,14.202,14.269,14.125,14.219,1281238.16,1663768799999,18187790.17682,42074,648323.52,9205375.13831,0 +1663768800000,14.219,14.337,14.035,14.058,1571399.33,1663772399999,22285160.29902,45437,741683.21,10524639.85894,0 +1663772400000,14.057,14.068,13.781,13.916,1627732.41,1663775999999,22684142.19735,53652,756249.19,10539516.77216,0 +1663776000000,13.915,14.338,13.910,14.298,1574219.43,1663779599999,22295448.51992,49861,851758.06,12062618.89671,0 +1663779600000,14.299,14.510,14.224,14.436,2575596.16,1663783199999,36999832.63239,82859,1343064.88,19296242.38911,0 +1663783200000,14.420,15.085,13.550,14.965,6553314.35,1663786799999,94201941.51733,226236,3241988.47,46650553.53806,0 +1663786800000,14.966,15.025,14.234,14.258,3519450.14,1663790399999,51380523.05519,117586,1690616.59,24677905.50079,0 +1663790400000,14.258,14.311,13.963,14.195,1650274.01,1663793999999,23312266.71282,56746,817477.19,11549440.71752,0 +1663794000000,14.196,14.248,13.064,13.099,3569104.93,1663797599999,48329588.43335,115408,1624815.43,22002660.94097,0 +1663797600000,13.099,13.386,12.928,13.351,2265329.17,1663801199999,29813672.03311,76490,1194133.94,15729816.41309,0 +1663801200000,13.350,13.490,13.304,13.365,1093697.73,1663804799999,14637335.12249,39425,569023.68,7618051.99473,0 +1663804800000,13.365,13.625,13.307,13.320,1423572.03,1663808399999,19137797.60275,48396,653233.74,8786581.48717,0 +1663808400000,13.320,13.424,13.243,13.392,750416.05,1663811999999,10017893.75890,29271,378607.27,5055828.80729,0 +1663812000000,13.391,13.631,13.352,13.619,1123053.94,1663815599999,15170950.81912,34867,581582.08,7853839.82198,0 +1663815600000,13.618,13.618,13.490,13.519,575510.97,1663819199999,7793275.34306,22553,278033.66,3765417.57376,0 +1663819200000,13.520,13.674,13.514,13.613,609064.59,1663822799999,8287893.99688,23618,305675.57,4159573.16880,0 +1663822800000,13.613,13.727,13.523,13.637,794144.26,1663826399999,10822351.24903,26994,359925.22,4905285.98451,0 +1663826400000,13.636,13.829,13.631,13.787,970770.34,1663829999999,13345384.13415,31469,525688.39,7227324.18894,0 +1663830000000,13.787,14.196,13.757,14.175,1475216.78,1663833599999,20616114.14235,47248,782149.50,10936761.17304,0 +1663833600000,14.175,14.430,14.112,14.355,2331440.37,1663837199999,33323526.99906,74145,1161899.06,16609772.28823,0 +1663837200000,14.355,14.440,14.169,14.195,1468962.90,1663840799999,21007788.50646,46674,732157.75,10473478.16236,0 +1663840800000,14.195,14.407,14.117,14.213,1150951.37,1663844399999,16425001.39021,36646,554353.70,7916987.60133,0 +1663844400000,14.213,14.363,14.026,14.279,1784448.81,1663847999999,25295145.76679,54158,897069.90,12724055.96687,0 +1663848000000,14.278,14.398,14.201,14.297,1169495.03,1663851599999,16727685.04489,39608,588189.04,8415008.47430,0 +1663851600000,14.296,14.315,14.037,14.121,1268976.70,1663855199999,17968766.13079,45067,625582.75,8856894.80371,0 +1663855200000,14.120,14.338,13.934,13.944,2138393.87,1663858799999,30264392.86864,58420,1023236.27,14489023.08402,0 +1663858800000,13.944,14.984,13.902,14.561,4626287.38,1663862399999,66941598.42766,136460,2529823.87,36604418.11285,0 +1663862400000,14.561,14.830,14.389,14.738,3157105.54,1663865999999,46105837.21887,102526,1628708.41,23790374.01450,0 +1663866000000,14.738,14.754,14.478,14.716,1474750.33,1663869599999,21540299.76687,48048,716684.55,10469142.23428,0 +1663869600000,14.716,14.729,14.500,14.592,1031513.17,1663873199999,15081810.84040,37664,483703.86,7073126.15515,0 +1663873200000,14.595,14.986,14.562,14.751,1704291.26,1663876799999,25233115.17656,60071,877538.02,12993219.55818,0 +1663876800000,14.752,14.793,14.518,14.546,1021152.26,1663880399999,14973273.57636,36274,484624.39,7107517.15006,0 +1663880400000,14.545,14.569,14.305,14.349,806190.16,1663883999999,11655248.08448,30326,360852.82,5220265.18134,0 +1663884000000,14.349,14.615,14.349,14.607,963903.09,1663887599999,13985553.83944,31912,514743.07,7470293.57016,0 +1663887600000,14.607,14.717,14.505,14.623,836447.18,1663891199999,12218224.86612,29547,434683.01,6350644.92551,0 +1663891200000,14.622,14.977,14.553,14.872,1500538.91,1663894799999,22140673.61282,50896,753161.06,11117708.90904,0 +1663894800000,14.872,14.873,14.519,14.759,1238770.91,1663898399999,18221559.35814,39560,587960.69,8652745.62184,0 +1663898400000,14.757,14.774,14.600,14.618,490689.45,1663901999999,7193064.37594,19661,241828.11,3544740.91625,0 +1663902000000,14.618,14.862,14.609,14.847,954895.59,1663905599999,14113629.29907,33408,482791.20,7136913.81559,0 +1663905600000,14.848,14.872,14.688,14.705,926563.16,1663909199999,13696221.54528,31377,433482.15,6408219.18297,0 +1663909200000,14.705,15.184,14.663,15.031,1695365.02,1663912799999,25278666.76150,57102,920405.64,13732966.10569,0 +1663912800000,15.031,15.259,14.887,15.012,1717426.13,1663916399999,25846234.06271,57597,845078.16,12720323.69648,0 +1663916400000,15.013,15.019,14.599,14.607,1495579.58,1663919999999,22130901.47361,50052,661541.79,9790700.15041,0 +1663920000000,14.608,14.742,14.210,14.335,2187563.74,1663923599999,31533968.36778,70703,1015941.86,14648471.67195,0 +1663923600000,14.335,14.392,14.154,14.283,1229321.51,1663927199999,17539396.64013,42129,608356.77,8682996.80654,0 +1663927200000,14.282,14.307,13.971,13.998,1117873.25,1663930799999,15825679.57477,37535,463329.96,6563080.30760,0 +1663930800000,13.998,14.063,13.551,13.637,2389914.60,1663934399999,32986545.15949,76074,1098363.85,15165691.02095,0 +1663934400000,13.637,13.921,13.615,13.835,1806836.42,1663937999999,24905687.39459,51630,964202.75,13291449.66389,0 +1663938000000,13.835,14.108,13.650,13.668,2527480.34,1663941599999,35167321.96327,78079,1255619.02,17480735.10540,0 +1663941600000,13.669,13.740,13.481,13.711,2403332.48,1663945199999,32739974.50424,78093,1184744.35,16147990.42984,0 +1663945200000,13.709,13.924,13.599,13.781,1746129.08,1663948799999,24037914.80686,55924,877233.64,12078477.95133,0 +1663948800000,13.780,13.792,13.445,13.661,1682940.06,1663952399999,22891374.38430,54287,794831.12,10809446.08586,0 +1663952400000,13.662,13.777,13.551,13.690,1203168.87,1663955999999,16427737.30388,39647,612263.24,8361788.95634,0 +1663956000000,13.691,13.774,13.414,13.480,1710977.48,1663959599999,23275940.10793,54293,813711.35,11072983.70235,0 +1663959600000,13.481,14.027,13.450,13.959,2116015.35,1663963199999,29077937.66531,67346,1169195.98,16081823.46682,0 +1663963200000,13.958,14.195,13.911,14.071,1688902.16,1663966799999,23789130.85950,61647,883406.53,12440463.67160,0 +1663966800000,14.071,14.375,14.030,14.375,853400.01,1663970399999,12104888.16432,33273,448724.97,6369038.90226,0 +1663970400000,14.371,14.465,14.260,14.382,1042067.57,1663973999999,14986227.81167,39612,541602.14,7791288.43720,0 +1663974000000,14.382,14.423,14.146,14.212,662068.33,1663977599999,9467061.11890,27339,275014.57,3935115.99489,0 +1663977600000,14.213,14.277,13.819,14.001,1558604.10,1663981199999,21881132.96614,51996,613202.81,8609797.80337,0 +1663981200000,14.000,14.074,13.923,14.028,597697.10,1663984799999,8366897.74836,24692,304196.13,4257742.40117,0 +1663984800000,14.029,14.224,14.015,14.040,593607.52,1663988399999,8377539.85910,26629,308550.76,4354767.07062,0 +1663988400000,14.039,14.097,13.900,13.996,450019.27,1663991999999,6300511.49205,19578,218121.12,3054249.63801,0 +1663992000000,13.994,14.156,13.955,14.146,610168.61,1663995599999,8561814.12569,21078,315800.77,4431828.09632,0 +1663995600000,14.146,14.282,14.044,14.199,447741.32,1663999199999,6335765.74415,20344,209084.42,2959657.84117,0 +1663999200000,14.199,14.228,14.072,14.122,390589.01,1664002799999,5523129.16516,16095,190014.03,2686936.29653,0 +1664002800000,14.121,14.147,13.854,13.895,796131.46,1664006399999,11141202.22972,27179,342638.27,4797923.37886,0 +1664006400000,13.895,14.045,13.787,14.031,787026.93,1664009999999,10963209.84368,29628,406134.71,5659017.12728,0 +1664010000000,14.031,14.052,13.912,13.971,429237.40,1664013599999,6004593.10746,17404,216138.91,3024041.16250,0 +1664013600000,13.971,14.038,13.914,13.974,419107.91,1664017199999,5859186.38743,16250,206143.20,2881866.52080,0 +1664017200000,13.973,14.108,13.940,13.998,529203.65,1664020799999,7429099.58267,19845,281211.68,3948614.11432,0 +1664020800000,13.997,14.228,13.970,14.097,819458.71,1664024399999,11558167.25273,29566,407627.08,5748515.50198,0 +1664024400000,14.093,14.200,14.014,14.019,677324.12,1664027999999,9551731.78925,23442,325291.91,4588842.74259,0 +1664028000000,14.020,14.025,13.842,13.907,751835.49,1664031599999,10477297.36298,27938,343385.25,4784873.09541,0 +1664031600000,13.906,14.009,13.845,13.965,985244.18,1664035199999,13713400.71013,27698,539078.67,7504219.65201,0 +1664035200000,13.966,14.018,13.889,13.890,529796.25,1664038799999,7388873.92668,20787,250561.53,3494852.29693,0 +1664038800000,13.890,14.047,13.880,13.921,554997.31,1664042399999,7757607.20859,21342,284653.74,3977975.72829,0 +1664042400000,13.922,13.938,13.800,13.924,531860.28,1664045999999,7382212.34322,21705,276057.72,3832354.39549,0 +1664046000000,13.922,14.024,13.903,13.979,896583.70,1664049599999,12528003.98403,26205,506883.39,7082512.11045,0 +1664049600000,13.979,13.998,13.878,13.941,385796.29,1664053199999,5371851.45127,15580,180002.72,2506912.17815,0 +1664053200000,13.941,13.945,13.642,13.780,733861.68,1664056799999,10100558.43221,30905,330037.88,4542060.56486,0 +1664056800000,13.780,13.780,13.526,13.646,741911.68,1664060399999,10123882.75612,30149,345013.56,4709461.13988,0 +1664060400000,13.646,13.679,13.593,13.615,380817.69,1664063999999,5194977.42672,18030,189423.64,2584253.57862,0 +1664064000000,13.614,13.750,13.570,13.746,559632.41,1664067599999,7641777.59854,26271,271257.92,3705081.94761,0 +1664067600000,13.747,13.778,13.710,13.757,313968.05,1664071199999,4313549.71278,15252,159724.86,2194548.76331,0 +1664071200000,13.757,13.830,13.691,13.769,319493.87,1664074799999,4398619.38350,15001,161603.36,2225436.39026,0 +1664074800000,13.769,13.887,13.720,13.868,338837.42,1664078399999,4685439.55144,15352,167895.50,2321481.30775,0 +1664078400000,13.869,13.940,13.863,13.901,384542.93,1664081999999,5348149.23185,16640,179729.68,2499548.12652,0 +1664082000000,13.902,13.990,13.829,13.877,474848.18,1664085599999,6605884.07417,20558,234660.13,3265489.69520,0 +1664085600000,13.880,13.959,13.814,13.819,387951.54,1664089199999,5387168.76931,17760,173761.78,2413014.05914,0 +1664089200000,13.817,13.949,13.737,13.840,780717.64,1664092799999,10812636.04782,24938,412098.26,5707876.29546,0 +1664092800000,13.838,13.852,13.761,13.763,276075.06,1664096399999,3809269.88586,12530,129342.61,1784902.39836,0 +1664096400000,13.763,13.886,13.736,13.855,337675.60,1664099999999,4659727.97366,15038,192700.57,2659116.03224,0 +1664100000000,13.854,13.907,13.762,13.895,345439.06,1664103599999,4784764.98426,16100,174354.08,2414997.72389,0 +1664103600000,13.895,13.988,13.895,13.934,440628.97,1664107199999,6142372.20163,18610,226344.26,3155648.22387,0 +1664107200000,13.932,14.158,13.900,13.954,889307.90,1664110799999,12470538.79231,35183,449362.42,6302674.91225,0 +1664110800000,13.955,14.032,13.741,13.960,1074196.05,1664114399999,14906527.65482,39798,501857.19,6967288.21883,0 +1664114400000,13.962,14.195,13.791,14.123,1524595.96,1664117999999,21441700.75954,56699,789598.53,11104942.23372,0 +1664118000000,14.122,14.750,14.064,14.718,3629455.60,1664121599999,52491861.05921,124824,2035349.05,29433694.57860,0 +1664121600000,14.716,14.827,14.507,14.535,2872357.01,1664125199999,42182855.22997,95446,1417431.01,20821711.95904,0 +1664125200000,14.535,14.653,14.414,14.498,1641792.02,1664128799999,23825248.33083,57623,843054.90,12237072.73792,0 +1664128800000,14.497,14.557,14.359,14.437,910639.95,1664132399999,13162432.52633,31685,426843.97,6170697.46277,0 +1664132400000,14.436,14.541,14.386,14.461,638188.79,1664135999999,9233865.49969,24579,327249.22,4735146.11786,0 +1664136000000,14.462,14.540,14.171,14.180,1120293.10,1664139599999,16063577.95239,37957,479758.09,6885241.42875,0 +1664139600000,14.178,14.211,13.660,13.736,2011916.65,1664143199999,27951209.65953,67744,889111.13,12344235.30724,0 +1664143200000,13.735,14.250,13.626,13.986,2234708.31,1664146799999,31199131.56409,71068,1098458.24,15339497.76765,0 +1664146800000,13.987,14.286,13.944,13.963,1433795.92,1664150399999,20220880.37996,47829,679184.53,9579246.41544,0 +1664150400000,13.963,14.299,13.838,14.132,2066057.99,1664153999999,29194940.77415,66137,1084907.36,15335611.98059,0 +1664154000000,14.132,14.283,14.020,14.216,1173828.77,1664157599999,16601062.87364,39785,587019.89,8303270.83747,0 +1664157600000,14.217,14.396,14.147,14.177,1166061.77,1664161199999,16638644.68990,38719,567217.83,8094599.28379,0 +1664161200000,14.176,14.256,14.031,14.082,748947.19,1664164799999,10589186.25571,26811,360027.29,5090975.55315,0 +1664164800000,14.083,14.232,14.000,14.051,878211.78,1664168399999,12401789.65031,29359,427304.12,6034639.05201,0 +1664168400000,14.052,14.100,13.801,13.921,1320044.07,1664171999999,18421545.97371,42287,640473.11,8941203.16317,0 +1664172000000,13.921,14.146,13.834,13.866,1664246.40,1664175599999,23277907.66345,55923,836759.69,11705656.73302,0 +1664175600000,13.866,14.130,13.857,14.057,1074618.53,1664179199999,15090043.02167,39574,522885.64,7341548.10061,0 +1664179200000,14.058,14.489,13.998,14.475,1528092.81,1664182799999,21829942.06809,54558,837411.63,11965200.74436,0 +1664182800000,14.475,14.570,14.235,14.257,1776225.17,1664186399999,25564209.26705,59827,894326.86,12872905.54500,0 +1664186400000,14.256,14.399,14.205,14.278,1039857.53,1664189999999,14883677.61621,35169,527988.71,7558536.09322,0 +1664190000000,14.277,14.370,13.955,14.118,2195458.64,1664193599999,30927244.43479,60982,1058819.22,14911817.02069,0 +1664193600000,14.120,14.315,14.041,14.273,1154972.79,1664197199999,16368161.95345,39227,525370.65,7446798.06566,0 +1664197200000,14.276,14.733,14.200,14.654,2093467.80,1664200799999,30284640.89390,70181,1037016.20,15005371.08890,0 +1664200800000,14.657,14.880,14.577,14.663,2738073.56,1664204399999,40311303.57314,85145,1397540.45,20580845.00136,0 +1664204400000,14.661,14.697,14.384,14.597,1709361.56,1664207999999,24835981.14383,53361,916741.35,13321087.09555,0 +1664208000000,14.597,14.627,13.733,13.967,3915479.51,1664211599999,55053205.75760,107842,1801669.85,25316032.78254,0 +1664211600000,13.967,14.100,13.874,14.046,1661920.24,1664215199999,23236834.31853,52186,823099.40,11512869.07909,0 +1664215200000,14.047,14.129,13.970,14.083,1138433.76,1664218799999,16005123.25186,38134,551397.72,7753882.49039,0 +1664218800000,14.083,14.115,13.886,13.965,1339964.64,1664222399999,18772291.45673,39031,662663.39,9287437.90036,0 +1664222400000,13.964,13.990,13.856,13.877,1047706.30,1664225999999,14571616.90207,30876,545113.14,7582867.22167,0 +1664226000000,13.876,14.022,13.751,13.757,1049034.41,1664229599999,14575812.73266,31377,538787.90,7493731.00509,0 +1664229600000,13.758,13.921,13.750,13.825,656225.82,1664233199999,9084912.33358,21729,314049.26,4347021.53281,0 +1664233200000,13.825,13.937,13.805,13.901,587152.09,1664236799999,8148678.89847,19493,291308.05,4043102.28610,0 +1664236800000,13.900,14.059,13.803,14.009,1285509.71,1664240399999,17925594.57845,36288,615228.71,8581068.28959,0 +1664240400000,14.009,14.316,14.005,14.134,1450627.64,1664243999999,20559556.33376,41898,721122.81,10220290.49933,0 +1664244000000,14.136,14.203,14.036,14.126,873913.10,1664247599999,12338832.13155,27155,359339.89,5074676.84589,0 +1664247600000,14.125,14.385,14.086,14.311,1396588.11,1664251199999,19929636.90989,41768,743088.35,10604636.18600,0 +1664251200000,14.308,14.355,14.205,14.262,843163.73,1664254799999,12029424.77190,25863,396290.39,5654276.66161,0 +1664254800000,14.262,14.374,14.215,14.366,687813.48,1664258399999,9832743.56872,21314,362536.12,5183224.42011,0 +1664258400000,14.367,14.506,14.355,14.499,1004193.77,1664261999999,14495196.20048,33417,547109.32,7898500.20856,0 +1664262000000,14.498,14.735,14.457,14.459,2031515.93,1664265599999,29627055.75976,56528,1013033.37,14776722.85755,0 +1664265600000,14.459,14.529,14.251,14.266,1208174.28,1664269199999,17377794.54735,36366,557306.89,8018001.55563,0 +1664269200000,14.267,14.421,14.207,14.372,1019099.90,1664272799999,14596909.97428,28790,534393.15,7656426.98595,0 +1664272800000,14.373,14.473,14.322,14.369,642451.51,1664276399999,9243477.24920,20844,312841.85,4502398.43110,0 +1664276400000,14.367,14.566,14.258,14.341,1247065.15,1664279999999,17981531.61160,37528,580652.69,8375610.94562,0 +1664280000000,14.339,14.496,14.314,14.324,1116299.27,1664283599999,16075873.76607,32774,518882.66,7472251.63145,0 +1664283600000,14.323,14.587,14.246,14.417,1605992.63,1664287199999,23171623.30025,48656,797926.90,11515624.22317,0 +1664287200000,14.418,14.433,14.230,14.350,1284468.85,1664290799999,18383445.42535,36134,617708.23,8842420.61909,0 +1664290800000,14.351,14.379,13.863,13.894,2257269.77,1664294399999,31761405.35532,60940,939846.17,13225027.79464,0 +1664294400000,13.895,13.965,13.132,13.364,5314320.04,1664297999999,72086725.34093,131901,2398113.05,32547062.68957,0 +1664298000000,13.363,13.513,13.228,13.350,2450744.78,1664301599999,32795288.93245,67212,1240447.96,16604556.41062,0 +1664301600000,13.349,13.450,13.156,13.420,1516432.24,1664305199999,20200743.02010,47263,750626.29,10001927.06327,0 +1664305200000,13.421,13.424,13.251,13.378,1023985.23,1664308799999,13665961.53385,33840,494965.19,6607103.61423,0 +1664308800000,13.378,13.427,13.299,13.419,611947.75,1664312399999,8168553.26505,20916,303164.91,4047237.05538,0 +1664312400000,13.423,13.449,13.329,13.410,443198.22,1664315999999,5936481.67313,15985,225593.76,3021988.90615,0 +1664316000000,13.409,13.540,13.353,13.435,736855.53,1664319599999,9920345.17034,22559,375964.99,5062970.85250,0 +1664319600000,13.434,13.562,13.423,13.476,565254.71,1664323199999,7632625.40059,17983,290824.73,3926450.85026,0 +1664323200000,13.476,13.566,13.367,13.399,1038578.57,1664326799999,13994779.74963,30460,427370.22,5760117.01464,0 +1664326800000,13.399,13.478,13.089,13.171,1546755.39,1664330399999,20492945.39133,44204,691424.62,9163721.34642,0 +1664330400000,13.171,13.198,12.811,13.000,2428671.13,1664333999999,31590934.35629,64641,1147441.91,14931164.28573,0 +1664334000000,12.999,13.078,12.895,12.989,1078500.69,1664337599999,14036245.49612,27958,609777.94,7937590.98665,0 +1664337600000,12.990,13.088,12.950,12.979,875057.42,1664341199999,11383103.25854,23101,440948.47,5735594.44765,0 +1664341200000,12.979,13.038,12.900,13.034,676249.85,1664344799999,8768302.70204,20525,340858.98,4421620.97818,0 +1664344800000,13.033,13.069,12.670,12.732,1505230.83,1664348399999,19364561.50981,40600,641885.97,8264377.40135,0 +1664348400000,12.732,12.934,12.619,12.889,1782827.66,1664351999999,22791399.77038,48755,940691.18,12028190.13713,0 +1664352000000,12.890,12.911,12.780,12.836,809483.37,1664355599999,10395653.47640,23835,406801.95,5225140.19239,0 +1664355600000,12.836,12.845,12.671,12.748,1173589.75,1664359199999,14955833.31415,32775,609239.44,7763442.71473,0 +1664359200000,12.747,13.094,12.709,12.938,2893071.59,1664362799999,37402139.76526,69434,1481736.65,19157415.56041,0 +1664362800000,12.939,12.987,12.855,12.914,1074943.95,1664366399999,13873494.09821,30713,514236.74,6637643.60010,0 +1664366400000,12.915,13.000,12.851,12.973,1195303.57,1664369999999,15450081.51350,32496,599126.71,7745735.15497,0 +1664370000000,12.970,13.035,12.890,12.970,1408317.17,1664373599999,18268420.74152,38505,661371.41,8580424.99707,0 +1664373600000,12.969,13.300,12.866,13.109,2364662.77,1664377199999,30999583.05548,61116,1189324.85,15599629.41734,0 +1664377200000,13.109,13.163,12.959,13.131,1282124.76,1664380799999,16749345.51557,36205,626100.71,8180965.17997,0 +1664380800000,13.132,13.192,12.956,12.982,1134745.11,1664384399999,14821897.97262,33480,510243.91,6665397.91498,0 +1664384400000,12.985,13.141,12.863,12.967,1521724.14,1664387999999,19795178.85701,40526,738855.60,9616076.14642,0 +1664388000000,12.968,13.080,12.929,12.946,941415.16,1664391599999,12233202.99096,27731,455352.63,5918507.94828,0 +1664391600000,12.946,13.060,12.905,12.949,797487.80,1664395199999,10347970.80488,26456,374166.58,4855049.85937,0 +1664395200000,12.952,13.300,12.940,13.269,1234513.22,1664398799999,16182974.05984,36163,688706.73,9031614.95845,0 +1664398800000,13.268,13.268,13.091,13.114,907981.51,1664402399999,11977693.29164,27157,415020.71,5476361.08942,0 +1664402400000,13.115,13.149,12.951,13.052,746138.36,1664405999999,9738378.88574,23500,313639.80,4094078.62271,0 +1664406000000,13.053,13.127,12.973,12.983,529265.35,1664409599999,6905488.58148,18239,221710.54,2894150.45378,0 +1664409600000,12.984,13.026,12.675,12.755,1538152.85,1664413199999,19771574.46511,46069,714347.56,9181605.96879,0 +1664413200000,12.755,13.054,12.740,12.921,1031236.48,1664416799999,13340124.63515,31680,513986.60,6647190.24630,0 +1664416800000,12.921,12.970,12.792,12.860,811886.82,1664420399999,10446827.76386,25511,408990.94,5263802.73131,0 +1664420400000,12.860,12.998,12.823,12.991,506212.93,1664423999999,6532649.11385,17961,269417.13,3477583.77276,0 +1664424000000,12.991,13.064,12.963,12.974,573259.83,1664427599999,7453244.26777,20648,308850.73,4016106.31556,0 +1664427600000,12.974,12.998,12.770,12.830,775676.69,1664431199999,9990973.85367,24363,359862.57,4636222.92983,0 +1664431200000,12.831,12.949,12.761,12.936,887416.25,1664434799999,11402124.86941,27047,458786.29,5894959.90022,0 +1664434800000,12.937,12.953,12.756,12.798,1040900.49,1664438399999,13350195.25302,31496,492660.69,6319148.78228,0 +1664438400000,12.799,12.847,12.709,12.785,908236.32,1664441999999,11601098.06237,27040,416377.21,5319329.45748,0 +1664442000000,12.785,12.920,12.758,12.860,758719.43,1664445599999,9749639.32353,23524,361083.53,4640263.49149,0 +1664445600000,12.860,12.958,12.805,12.894,529233.27,1664449199999,6816166.81692,17903,251303.06,3237362.13068,0 +1664449200000,12.893,13.021,12.871,12.914,870164.68,1664452799999,11268622.26571,25270,429134.32,5558251.56698,0 +1664452800000,12.915,12.922,12.650,12.805,1581047.40,1664456399999,20208548.60084,45573,742684.79,9493760.32169,0 +1664456400000,12.806,12.944,12.415,12.550,3129240.79,1664459999999,39530747.59649,80350,1431407.61,18084283.15271,0 +1664460000000,12.550,12.728,12.413,12.660,2231218.78,1664463599999,28056548.43221,58249,1100766.21,13841191.01760,0 +1664463600000,12.660,12.746,12.587,12.686,1173892.14,1664467199999,14889734.77451,35108,584056.06,7410109.32412,0 +1664467200000,12.686,12.837,12.568,12.685,1748956.21,1664470799999,22238660.86452,44974,902557.99,11476261.07589,0 +1664470800000,12.684,12.710,12.570,12.585,944499.91,1664474399999,11934112.85510,27821,470007.40,5938751.40194,0 +1664474400000,12.589,12.666,12.525,12.555,865865.52,1664477999999,10906444.55923,26098,419648.58,5286563.11476,0 +1664478000000,12.556,12.651,12.536,12.594,685095.88,1664481599999,8631602.35916,21833,347025.05,4372484.42540,0 +1664481600000,12.594,12.700,12.580,12.675,635488.69,1664485199999,8035720.42207,20048,331366.57,4189879.49954,0 +1664485200000,12.675,12.797,12.655,12.706,551714.49,1664488799999,7016101.69150,19302,277422.01,3528827.94771,0 +1664488800000,12.706,12.789,12.655,12.705,522519.71,1664492399999,6648756.35491,17552,252067.35,3208167.75980,0 +1664492400000,12.706,12.843,12.674,12.765,607304.49,1664495999999,7756096.26238,18881,303840.59,3881092.16067,0 +1664496000000,12.766,12.832,12.669,12.758,941116.09,1664499599999,11982035.08989,27274,431541.72,5494248.65079,0 +1664499600000,12.757,12.784,12.591,12.749,682095.94,1664503199999,8647810.86051,21497,314702.04,3990975.04444,0 +1664503200000,12.750,12.765,12.622,12.709,532106.51,1664506799999,6756064.74664,17693,260839.47,3311840.47512,0 +1664506800000,12.708,12.818,12.680,12.746,553642.57,1664510399999,7055756.15959,18159,278316.62,3546974.75654,0 +1664510400000,12.745,12.915,12.740,12.875,796164.73,1664513999999,10225358.89887,25739,412010.94,5292427.97860,0 +1664514000000,12.876,13.092,12.853,12.934,1561306.94,1664517599999,20274427.44821,37668,784776.98,10191869.50534,0 +1664517600000,12.934,13.070,12.911,13.002,875228.86,1664521199999,11357608.08387,26115,426649.09,5536373.92397,0 +1664521200000,13.002,13.113,12.990,13.009,917620.87,1664524799999,11972680.54307,27787,445687.40,5815542.03648,0 +1664524800000,13.010,13.094,12.990,13.070,661619.55,1664528399999,8624316.94769,20514,360528.87,4700529.42057,0 +1664528400000,13.070,13.074,12.930,12.969,570347.63,1664531999999,7409937.21507,17931,265927.36,3454925.93219,0 +1664532000000,12.968,12.996,12.865,12.901,718133.15,1664535599999,9284389.16274,22657,328295.45,4244790.58607,0 +1664535600000,12.901,12.939,12.811,12.855,622647.67,1664539199999,8015983.00419,19466,316662.75,4076870.46087,0 +1664539200000,12.856,13.029,12.678,12.927,2144611.31,1664542799999,27568678.75584,58475,1069884.37,13756324.42803,0 +1664542800000,12.929,13.198,12.850,13.069,2500271.96,1664546399999,32641195.68348,68876,1233039.59,16097110.73114,0 +1664546400000,13.070,13.213,12.973,13.191,1990762.39,1664549999999,26107322.01322,54016,971316.13,12738420.09717,0 +1664550000000,13.192,13.237,12.882,12.930,1713768.39,1664553599999,22410687.31764,48174,781482.71,10222321.63449,0 +1664553600000,12.930,13.099,12.879,13.045,957926.34,1664557199999,12449298.36862,29376,508037.09,6603048.12170,0 +1664557200000,13.044,13.132,12.920,12.982,856981.15,1664560799999,11172003.48755,26698,411500.60,5365817.61399,0 +1664560800000,12.982,13.070,12.917,12.932,673718.69,1664564399999,8758307.39733,20617,302181.46,3928888.94840,0 +1664564400000,12.932,13.040,12.823,12.854,798542.23,1664567999999,10327174.48124,24750,359466.55,4650066.37440,0 +1664568000000,12.854,12.975,12.788,12.843,1031942.66,1664571599999,13288528.08824,28857,505844.07,6516070.25677,0 +1664571600000,12.843,12.843,12.758,12.779,327604.48,1664575199999,4189983.88297,13719,151241.87,1934399.15584,0 +1664575200000,12.779,12.845,12.713,12.835,585100.31,1664578799999,7471696.06197,18378,279777.04,3573066.81378,0 +1664578800000,12.837,13.035,12.795,13.018,760044.58,1664582399999,9828790.13568,23311,425005.27,5495044.17205,0 +1664582400000,13.017,13.021,12.873,12.935,593606.67,1664585999999,7685116.79578,17927,275260.77,3563389.51453,0 +1664586000000,12.936,13.083,12.917,13.037,560365.48,1664589599999,7294081.70008,18751,287710.96,3744829.76163,0 +1664589600000,13.037,13.059,12.944,12.945,353982.24,1664593199999,4608087.69876,12069,149932.63,1952258.41971,0 +1664593200000,12.945,13.060,12.943,13.031,380675.28,1664596799999,4944937.69435,11591,217940.05,2831023.37455,0 +1664596800000,13.031,13.079,12.973,13.076,373394.05,1664600399999,4861941.07133,12958,176965.87,2304769.64531,0 +1664600400000,13.076,13.094,12.973,13.003,424286.08,1664603999999,5526892.99068,16885,189563.91,2469250.19280,0 +1664604000000,13.003,13.046,12.958,12.969,306519.28,1664607599999,3987021.94036,12261,138485.88,1801575.28875,0 +1664607600000,12.969,13.017,12.918,12.999,284910.91,1664611199999,3695645.24199,10118,138742.39,1800225.13610,0 +1664611200000,12.998,13.021,12.950,12.957,261258.43,1664614799999,3392715.67379,9269,123138.45,1599326.85996,0 +1664614800000,12.957,12.968,12.883,12.900,434883.62,1664618399999,5621755.02930,12370,200167.11,2588321.23061,0 +1664618400000,12.901,12.967,12.877,12.895,436934.22,1664621999999,5642001.00848,11712,223485.61,2885824.80590,0 +1664622000000,12.895,12.931,12.812,12.914,520822.70,1664625599999,6705437.21288,16128,253865.07,3268821.50054,0 +1664625600000,12.914,12.920,12.800,12.825,501643.87,1664629199999,6443836.72856,14943,207834.90,2670118.79336,0 +1664629200000,12.826,12.895,12.815,12.834,428780.27,1664632799999,5512053.81112,12745,230663.60,2965116.11172,0 +1664632800000,12.834,12.846,12.773,12.807,309427.80,1664636399999,3964157.81460,11527,142075.38,1820466.49605,0 +1664636400000,12.808,12.813,12.760,12.783,382155.21,1664639999999,4885041.24386,12855,179848.45,2299241.43802,0 +1664640000000,12.782,12.792,12.624,12.657,804816.29,1664643599999,10221439.43620,23598,316019.03,4014863.52540,0 +1664643600000,12.657,12.679,12.556,12.634,779983.37,1664647199999,9841715.86322,22371,352672.74,4451839.86169,0 +1664647200000,12.633,12.646,12.472,12.643,782406.64,1664650799999,9828721.17953,22459,329797.58,4146084.56878,0 +1664650800000,12.642,12.678,12.596,12.667,383377.05,1664654399999,4846184.50246,11916,200194.45,2530828.31200,0 +1664654400000,12.666,12.670,12.557,12.643,463908.03,1664657999999,5850010.83798,13936,226605.49,2857601.83569,0 +1664658000000,12.642,12.694,12.619,12.668,175439.72,1664661599999,2219886.21725,7813,88031.65,1114027.36086,0 +1664661600000,12.667,12.727,12.646,12.711,312080.37,1664665199999,3956658.32763,10419,162882.45,2065530.72994,0 +1664665200000,12.711,12.719,12.640,12.674,249378.99,1664668799999,3161599.29959,9025,111641.44,1415184.89762,0 +1664668800000,12.673,12.712,12.616,12.650,349519.42,1664672399999,4428300.18931,11234,163060.52,2065946.31358,0 +1664672400000,12.652,12.764,12.648,12.757,288395.95,1664675999999,3662530.77910,9941,163548.32,2077594.93745,0 +1664676000000,12.756,12.827,12.724,12.823,442021.19,1664679599999,5645747.84828,12382,230641.81,2946954.12091,0 +1664679600000,12.822,12.868,12.767,12.818,382489.75,1664683199999,4903355.88423,12509,180246.06,2311151.73730,0 +1664683200000,12.817,12.866,12.805,12.862,291171.17,1664686799999,3737474.54283,10237,151017.66,1938782.95623,0 +1664686800000,12.861,12.886,12.739,12.762,538257.31,1664690399999,6902064.79215,17260,249679.78,3202046.25747,0 +1664690400000,12.762,12.838,12.715,12.719,392475.39,1664693999999,5017663.94622,13810,185066.41,2366765.19202,0 +1664694000000,12.719,12.760,12.702,12.733,285821.78,1664697599999,3638367.72511,9782,150312.51,1913639.02256,0 +1664697600000,12.733,12.749,12.688,12.744,294692.91,1664701199999,3748867.87917,9083,134713.75,1714078.41911,0 +1664701200000,12.745,12.750,12.640,12.713,332037.46,1664704799999,4216910.48387,10468,150686.70,1914070.20439,0 +1664704800000,12.713,12.738,12.273,12.501,1963515.28,1664708399999,24519139.14512,47098,879633.34,10988940.26995,0 +1664708400000,12.499,12.610,12.451,12.549,716919.58,1664711999999,8990257.12892,19362,370123.94,4642050.75593,0 +1664712000000,12.548,12.599,12.435,12.447,744563.85,1664715599999,9303333.94104,20110,355758.45,4445975.08809,0 +1664715600000,12.446,12.532,12.388,12.477,657632.68,1664719199999,8193215.12928,19465,338232.73,4215600.63871,0 +1664719200000,12.477,12.509,12.329,12.379,755147.96,1664722799999,9380251.30423,19770,332654.52,4133268.43405,0 +1664722800000,12.377,12.470,12.360,12.460,591383.97,1664726399999,7339583.29514,16300,324425.74,4027188.86924,0 +1664726400000,12.461,12.554,12.432,12.492,567633.60,1664729999999,7092281.81177,16707,289623.42,3619437.31094,0 +1664730000000,12.492,12.545,12.465,12.496,309580.60,1664733599999,3870009.47736,10659,157330.53,1966772.39893,0 +1664733600000,12.496,12.522,12.444,12.488,382993.97,1664737199999,4780009.06676,11545,179068.72,2235065.37428,0 +1664737200000,12.488,12.611,12.486,12.520,638871.58,1664740799999,8013162.04126,17844,317664.32,3984491.66624,0 +1664740800000,12.519,12.575,12.500,12.503,344052.06,1664744399999,4315225.08427,10845,172355.61,2161994.58676,0 +1664744400000,12.503,12.525,12.419,12.488,471052.96,1664747999999,5871229.56779,13614,225295.32,2808462.99681,0 +1664748000000,12.486,12.548,12.363,12.400,726503.15,1664751599999,9044608.45946,20952,346906.79,4318520.02570,0 +1664751600000,12.400,12.403,11.920,11.982,2619891.88,1664755199999,31808019.26133,63937,1120932.00,13610039.97130,0 +1664755200000,11.983,12.129,11.800,12.106,2044160.81,1664758799999,24439135.79137,49178,1011466.86,12104291.11045,0 +1664758800000,12.106,12.348,12.098,12.295,1377312.39,1664762399999,16872066.28159,32666,677465.12,8298025.46790,0 +1664762400000,12.295,12.346,12.237,12.248,754817.67,1664765999999,9279561.83130,20623,382141.92,4699050.49992,0 +1664766000000,12.250,12.322,12.221,12.253,558090.70,1664769599999,6848078.61083,15886,284011.52,3485942.68993,0 +1664769600000,12.254,12.273,12.080,12.088,878202.63,1664773199999,10689468.43088,23522,402429.82,4900706.38751,0 +1664773200000,12.087,12.242,12.048,12.205,919902.38,1664776799999,11173886.52650,23723,503741.50,6118308.68381,0 +1664776800000,12.206,12.324,12.191,12.240,699480.59,1664780399999,8568683.73165,20327,368323.47,4513144.90429,0 +1664780400000,12.239,12.378,12.167,12.263,881032.13,1664783999999,10813996.06871,24827,443164.22,5440214.72585,0 +1664784000000,12.262,12.273,12.190,12.247,454483.94,1664787599999,5556135.86545,14830,239460.35,2927419.25913,0 +1664787600000,12.247,12.255,12.152,12.224,508482.77,1664791199999,6205691.87151,15489,239110.78,2918747.21965,0 +1664791200000,12.224,12.326,12.188,12.302,498274.44,1664794799999,6105280.35033,15273,272511.73,3339757.28078,0 +1664794800000,12.300,12.340,12.248,12.337,431470.86,1664798399999,5301283.04281,13441,216088.18,2655562.84563,0 +1664798400000,12.338,12.459,12.285,12.405,778421.12,1664801999999,9623034.89426,22797,384040.76,4747955.90096,0 +1664802000000,12.404,12.529,12.355,12.399,1401258.03,1664805599999,17444161.24984,36895,718890.12,8950826.59539,0 +1664805600000,12.400,12.611,12.400,12.547,1535702.81,1664809199999,19242528.81889,39772,772521.69,9679596.51399,0 +1664809200000,12.549,12.724,12.531,12.586,1539706.46,1664812799999,19453431.50853,38828,819561.51,10355399.68521,0 +1664812800000,12.587,12.672,12.525,12.608,816704.50,1664816399999,10287034.55694,21769,402041.37,5065066.28413,0 +1664816400000,12.609,12.910,12.606,12.765,2127083.11,1664819999999,27208860.91669,54457,1119845.90,14327274.24127,0 +1664820000000,12.766,12.810,12.710,12.719,763053.96,1664823599999,9735751.38725,21627,403343.23,5147015.62933,0 +1664823600000,12.720,12.794,12.678,12.738,629265.69,1664827199999,8013707.69974,19515,304393.50,3877002.16912,0 +1664827200000,12.738,12.894,12.708,12.852,467135.29,1664830799999,5979285.63704,16016,240103.20,3073059.02370,0 +1664830800000,12.852,12.891,12.808,12.867,388884.72,1664834399999,4996370.11758,13073,191933.37,2466155.66839,0 +1664834400000,12.868,12.895,12.784,12.814,548624.38,1664837999999,7039490.84159,16576,262120.28,3363834.65790,0 +1664838000000,12.815,12.947,12.815,12.848,702695.26,1664841599999,9054934.84638,24101,355899.80,4586754.70481,0 +1664841600000,12.850,12.892,12.779,12.811,897639.82,1664845199999,11522675.04895,26928,453025.18,5815919.78096,0 +1664845200000,12.812,12.828,12.736,12.771,390624.34,1664848799999,4990865.08764,13859,178370.60,2279161.15519,0 +1664848800000,12.772,12.877,12.761,12.783,409573.86,1664852399999,5247637.38767,14905,214005.20,2742514.23983,0 +1664852400000,12.784,12.940,12.780,12.905,460656.76,1664855999999,5928774.75376,14476,239354.11,3079639.11085,0 +1664856000000,12.905,12.975,12.879,12.907,532744.88,1664859599999,6890490.17148,17912,282300.67,3651486.79925,0 +1664859600000,12.907,13.090,12.902,12.967,1006760.65,1664863199999,13113232.46348,30766,544951.61,7097047.78575,0 +1664863200000,12.968,13.140,12.926,13.099,1124339.19,1664866799999,14670455.05959,30887,604448.21,7887000.70964,0 +1664866800000,13.100,13.235,13.097,13.215,1221277.12,1664870399999,16089167.09962,33692,664167.87,8751132.62697,0 +1664870400000,13.213,13.277,13.034,13.061,1688774.99,1664873999999,22188564.21185,42924,800407.66,10519735.03910,0 +1664874000000,13.060,13.109,13.013,13.065,725410.94,1664877599999,9476840.59460,20863,377086.60,4926533.98055,0 +1664877600000,13.066,13.100,12.980,13.004,591848.35,1664881199999,7722996.37687,16671,262146.48,3421377.15873,0 +1664881200000,13.005,13.050,12.977,13.045,407635.05,1664884799999,5305969.21493,13294,200846.08,2614514.50328,0 +1664884800000,13.046,13.140,13.012,13.107,761645.08,1664888399999,9952024.49959,21268,407766.75,5329627.66399,0 +1664888400000,13.106,13.171,13.045,13.137,860717.04,1664891999999,11284809.28031,24521,435653.79,5713301.09419,0 +1664892000000,13.138,13.222,13.043,13.083,1104946.69,1664895599999,14515455.05414,29926,550886.76,7239155.79962,0 +1664895600000,13.083,13.104,13.016,13.050,572644.56,1664899199999,7478493.29649,16442,273563.01,3573029.32499,0 +1664899200000,13.049,13.080,12.939,12.981,864019.70,1664902799999,11240606.38919,24662,391925.17,5100156.66107,0 +1664902800000,12.981,13.014,12.834,12.933,951351.11,1664906399999,12293230.34727,25230,447656.79,5785634.18233,0 +1664906400000,12.933,13.093,12.926,13.043,655431.69,1664909999999,8522350.46834,17571,363082.32,4721522.93480,0 +1664910000000,13.044,13.115,12.964,13.083,741285.37,1664913599999,9656730.15156,20728,382672.54,4986821.56894,0 +1664913600000,13.086,13.139,13.032,13.050,627869.50,1664917199999,8215318.10389,17821,307769.24,4027519.08828,0 +1664917200000,13.049,13.090,12.953,12.957,423214.21,1664920799999,5508602.20740,14319,187278.59,2437926.03532,0 +1664920800000,12.957,13.009,12.938,12.981,389516.61,1664924399999,5053969.37668,12172,201918.52,2620007.03991,0 +1664924400000,12.980,13.049,12.922,13.008,475978.82,1664927999999,6179654.93618,14305,254966.47,3311389.17067,0 +1664928000000,13.007,13.052,12.904,12.923,560498.41,1664931599999,7268043.67866,17313,269502.20,3495720.37903,0 +1664931600000,12.922,12.952,12.885,12.939,395263.33,1664935199999,5104663.08340,12413,187801.96,2425748.46733,0 +1664935200000,12.938,12.996,12.929,12.962,318972.36,1664938799999,4133957.42846,10854,167117.97,2166031.77264,0 +1664938800000,12.963,13.014,12.886,12.890,371556.07,1664942399999,4812974.48403,11796,173336.06,2246551.16249,0 +1664942400000,12.890,12.985,12.887,12.956,277228.77,1664945999999,3588864.29042,10619,142154.10,1839998.16623,0 +1664946000000,12.957,13.094,12.930,13.020,487203.80,1664949599999,6339552.59209,16225,272644.31,3547607.74399,0 +1664949600000,13.021,13.129,13.012,13.083,488549.32,1664953199999,6384790.01286,17366,264023.17,3451079.50195,0 +1664953200000,13.082,13.102,12.972,12.994,468141.47,1664956799999,6100345.60749,15229,217169.68,2830423.56433,0 +1664956800000,12.994,12.997,12.748,12.852,1749613.54,1664960399999,22455964.54960,40792,834668.37,10713794.39526,0 +1664960400000,12.852,12.890,12.784,12.800,574305.45,1664963999999,7372546.95816,17114,251231.73,3225469.49608,0 +1664964000000,12.799,12.863,12.790,12.854,435333.97,1664967599999,5584577.53645,13568,222251.42,2851330.88201,0 +1664967600000,12.854,12.862,12.674,12.779,895366.07,1664971199999,11425617.85442,24353,402895.18,5143667.01355,0 +1664971200000,12.778,12.833,12.716,12.780,736776.76,1664974799999,9415680.29052,21429,383368.19,4900476.07868,0 +1664974800000,12.781,12.815,12.614,12.735,1158262.68,1664978399999,14721128.83230,31054,550103.30,6992704.46965,0 +1664978400000,12.735,12.748,12.606,12.690,807918.43,1664981999999,10246643.72216,22593,408447.78,5180787.56257,0 +1664982000000,12.689,12.780,12.633,12.770,691936.86,1664985599999,8794765.62606,18682,333624.70,4242460.83393,0 +1664985600000,12.770,12.913,12.731,12.835,953388.83,1664989199999,12235213.39155,25777,526713.70,6760648.28903,0 +1664989200000,12.835,12.917,12.802,12.817,669793.22,1664992799999,8612047.50398,19212,312869.10,4023636.16308,0 +1664992800000,12.817,12.870,12.800,12.866,409015.16,1664996399999,5251511.87951,13539,187604.78,2408928.39621,0 +1664996400000,12.866,12.965,12.830,12.851,834780.88,1664999999999,10774848.03076,23658,418751.67,5407081.34088,0 +1665000000000,12.848,12.890,12.802,12.814,348989.61,1665003599999,4483747.05534,12677,165501.82,2126204.59915,0 +1665003600000,12.815,12.924,12.809,12.922,257634.90,1665007199999,3313072.62528,9940,146536.96,1884620.37730,0 +1665007200000,12.922,13.035,12.874,12.984,578980.34,1665010799999,7507167.35371,18501,276903.80,3590821.45800,0 +1665010800000,12.983,13.021,12.945,12.997,356184.02,1665014399999,4624432.89936,11888,190593.92,2474650.23464,0 +1665014400000,12.998,13.134,12.988,13.042,1057030.92,1665017999999,13807090.93882,28976,546697.80,7142157.15625,0 +1665018000000,13.040,13.186,13.034,13.153,663870.35,1665021599999,8712675.77644,20456,339713.87,4458139.42029,0 +1665021600000,13.154,13.204,13.105,13.184,555518.78,1665025199999,7308229.19270,17454,288500.58,3796312.96445,0 +1665025200000,13.184,13.205,13.123,13.169,373439.22,1665028799999,4916341.02564,13748,188439.79,2480914.12553,0 +1665028800000,13.170,13.195,13.092,13.110,476085.59,1665032399999,6261452.73872,15371,246888.30,3247741.38833,0 +1665032400000,13.111,13.151,13.069,13.121,392559.23,1665035999999,5149139.37837,12845,183279.50,2404309.01439,0 +1665036000000,13.120,13.124,12.946,12.951,655298.93,1665039599999,8545036.96856,19621,267562.63,3490849.50949,0 +1665039600000,12.951,13.050,12.946,13.044,533827.38,1665043199999,6939683.82216,15634,291047.35,3783452.47219,0 +1665043200000,13.043,13.071,12.919,12.978,625801.25,1665046799999,8132431.69590,16184,294071.83,3822811.53833,0 +1665046800000,12.977,13.010,12.950,12.973,316505.95,1665050399999,4109754.83629,11157,164678.20,2138390.22613,0 +1665050400000,12.973,13.025,12.903,12.931,433589.61,1665053999999,5622798.59779,13460,207439.25,2690444.23603,0 +1665054000000,12.931,13.062,12.912,13.050,503719.62,1665057599999,6538133.76014,15234,268644.86,3487760.48656,0 +1665057600000,13.050,13.190,13.033,13.073,1037574.84,1665061199999,13594824.24159,28487,534649.51,7005055.64429,0 +1665061200000,13.075,13.225,12.985,13.112,1652399.52,1665064799999,21683074.62527,40379,839262.49,11013646.85192,0 +1665064800000,13.112,13.223,12.918,13.172,2301759.06,1665068399999,30027749.00599,52726,1159231.80,15120579.93621,0 +1665068400000,13.172,13.447,13.133,13.306,3136990.97,1665071999999,41744080.41510,76414,1653661.38,22004997.65810,0 +1665072000000,13.307,13.430,13.205,13.344,1732442.26,1665075599999,23073983.73035,45626,894118.27,11910693.23191,0 +1665075600000,13.344,13.444,13.265,13.272,1573458.33,1665079199999,21032705.63556,42179,807909.67,10803860.47244,0 +1665079200000,13.272,13.278,13.097,13.115,1682413.89,1665082799999,22172812.46624,40574,801334.47,10560397.86471,0 +1665082800000,13.115,13.170,13.056,13.111,896173.23,1665086399999,11748890.71893,23829,432858.36,5675228.29576,0 +1665086400000,13.109,13.139,13.067,13.099,461657.15,1665089999999,6048247.55072,14862,226124.17,2962992.78938,0 +1665090000000,13.099,13.103,12.849,12.910,914451.29,1665093599999,11871434.60669,26381,318910.70,4143060.42041,0 +1665093600000,12.910,13.040,12.856,12.941,846299.12,1665097199999,10967869.25219,23863,436800.17,5661763.78768,0 +1665097200000,12.941,13.014,12.884,13.008,623613.88,1665100799999,8077982.75145,18187,307802.90,3988288.10390,0 +1665100800000,13.008,13.013,12.912,12.926,619221.46,1665104399999,8030284.60929,15915,230136.57,2984466.27515,0 +1665104400000,12.926,12.991,12.915,12.928,262958.64,1665107999999,3405525.30958,9767,138962.12,1799633.53890,0 +1665108000000,12.927,13.037,12.892,13.034,450135.05,1665111599999,5834342.50600,12873,233408.61,3025886.09679,0 +1665111600000,13.034,13.083,12.985,13.023,446055.86,1665115199999,5812482.30641,12953,232855.19,3034479.67090,0 +1665115200000,13.022,13.028,12.855,12.875,688606.33,1665118799999,8907830.15889,21802,297236.02,3844934.01983,0 +1665118800000,12.874,12.978,12.872,12.961,373356.91,1665122399999,4825734.00324,12915,199180.27,2574621.36279,0 +1665122400000,12.961,12.968,12.810,12.850,572341.76,1665125999999,7367550.31938,18813,265561.60,3418661.09244,0 +1665126000000,12.851,12.937,12.841,12.910,330941.33,1665129599999,4267673.15119,12797,170915.61,2204062.68384,0 +1665129600000,12.910,13.004,12.890,12.959,447327.51,1665133199999,5794656.90211,15404,230495.87,2985944.82328,0 +1665133200000,12.960,13.024,12.930,12.952,431510.39,1665136799999,5601671.79619,13908,194383.57,2523899.03799,0 +1665136800000,12.952,12.965,12.864,12.933,445094.80,1665140399999,5742822.14273,13524,195705.59,2525326.41046,0 +1665140400000,12.932,12.978,12.898,12.972,421630.54,1665143999999,5452041.06646,12179,200508.33,2593152.04310,0 +1665144000000,12.971,12.982,12.634,12.757,2267281.96,1665147599999,29003853.73496,58955,1018622.11,13031291.89080,0 +1665147600000,12.756,12.881,12.723,12.797,1130965.93,1665151199999,14481722.48005,29148,531445.66,6806370.16394,0 +1665151200000,12.798,12.910,12.771,12.865,580506.82,1665154799999,7454186.72559,17909,298146.79,3829271.99387,0 +1665154800000,12.864,12.882,12.800,12.817,432235.09,1665158399999,5547565.88139,13802,211996.27,2721078.10957,0 +1665158400000,12.817,12.858,12.723,12.810,792979.44,1665161999999,10132342.69923,22658,381312.48,4873047.80652,0 +1665162000000,12.809,12.874,12.783,12.817,459455.27,1665165599999,5893495.73601,14937,227277.50,2915326.11795,0 +1665165600000,12.816,12.871,12.782,12.806,473582.75,1665169199999,6071114.29901,15319,230014.86,2948619.19436,0 +1665169200000,12.806,12.835,12.765,12.797,251236.72,1665172799999,3215716.39277,9604,115394.04,1477148.57089,0 +1665172800000,12.797,12.931,12.766,12.916,461015.64,1665176399999,5931463.29484,14937,246218.01,3167784.71199,0 +1665176400000,12.916,12.943,12.878,12.904,267704.55,1665179999999,3455652.24832,9089,133405.56,1722155.85851,0 +1665180000000,12.903,13.023,12.903,12.971,424466.26,1665183599999,5501176.41164,14074,202300.11,2622403.38046,0 +1665183600000,12.971,13.075,12.971,13.045,367455.06,1665187199999,4783039.46376,12307,204464.71,2662087.15892,0 +1665187200000,13.044,13.186,13.013,13.106,782533.56,1665190799999,10256772.79681,23791,423060.58,5546418.40222,0 +1665190800000,13.105,13.115,13.073,13.092,263775.98,1665194399999,3454013.04054,10127,123571.67,1618175.00942,0 +1665194400000,13.092,13.190,13.081,13.090,490243.32,1665197999999,6441835.85143,14306,248673.09,3268652.17771,0 +1665198000000,13.090,13.126,13.050,13.093,349009.35,1665201599999,4566401.74991,11501,160190.96,2096039.20343,0 +1665201600000,13.093,13.141,13.059,13.078,320518.35,1665205199999,4198824.74254,10856,157444.93,2062627.84749,0 +1665205200000,13.079,13.135,13.058,13.132,259687.32,1665208799999,3400985.50368,9048,120840.75,1583142.03577,0 +1665208800000,13.132,13.248,13.131,13.223,929585.66,1665212399999,12279454.00477,25447,493245.98,6515943.66926,0 +1665212400000,13.224,13.332,13.224,13.278,893771.80,1665215999999,11869392.24644,24669,457347.28,6074316.48357,0 +1665216000000,13.278,13.344,13.200,13.223,951433.79,1665219599999,12618664.80828,23203,457759.09,6072550.00380,0 +1665219600000,13.224,13.270,13.207,13.232,492475.97,1665223199999,6518873.23877,15150,259182.11,3431052.92551,0 +1665223200000,13.232,13.274,13.180,13.203,551236.97,1665226799999,7286512.56381,14523,258803.48,3421974.35325,0 +1665226800000,13.203,13.210,13.101,13.143,621206.68,1665230399999,8179489.05214,17349,289821.85,3816928.55818,0 +1665230400000,13.143,13.190,13.117,13.169,468605.01,1665233999999,6160710.28321,13865,250348.55,3291917.71455,0 +1665234000000,13.167,13.168,13.064,13.092,582258.09,1665237599999,7628594.07919,17619,255966.57,3353309.45672,0 +1665237600000,13.091,13.133,13.037,13.090,617077.89,1665241199999,8076013.77794,16376,314032.58,4110866.29017,0 +1665241200000,13.089,13.090,13.008,13.030,568659.23,1665244799999,7414135.97992,15604,292675.77,3816236.28805,0 +1665244800000,13.029,13.108,13.014,13.105,520771.41,1665248399999,6796892.08232,14305,272644.07,3558899.01003,0 +1665248400000,13.105,13.172,13.071,13.129,596358.48,1665251999999,7820784.12351,14262,295842.63,3880520.63996,0 +1665252000000,13.128,13.249,13.128,13.170,681958.40,1665255599999,8992385.27512,20574,346308.24,4566898.17131,0 +1665255600000,13.169,13.171,13.050,13.069,435890.20,1665259199999,5714672.97052,13635,191019.79,2504403.03655,0 +1665259200000,13.069,13.136,13.045,13.129,335029.57,1665262799999,4384543.49210,11064,195615.32,2560316.01580,0 +1665262800000,13.127,13.147,12.935,12.999,689168.57,1665266399999,8983189.61940,19849,301038.16,3923980.41273,0 +1665266400000,12.998,13.033,12.945,13.004,429897.47,1665269999999,5585285.90146,13797,212457.58,2760217.20130,0 +1665270000000,13.005,13.156,13.001,13.138,435006.33,1665273599999,5692397.90703,13868,229395.50,3001445.22436,0 +1665273600000,13.138,13.216,13.103,13.104,497919.95,1665277199999,6552500.82463,15988,261065.18,3436166.37847,0 +1665277200000,13.104,13.159,13.074,13.116,298450.28,1665280799999,3914804.83058,9589,160064.23,2099914.24802,0 +1665280800000,13.116,13.142,13.049,13.052,225871.13,1665284399999,2955813.78388,7986,97367.02,1274358.28454,0 +1665284400000,13.051,13.104,13.048,13.101,204779.53,1665287999999,2676936.53578,7864,111417.22,1456480.02558,0 +1665288000000,13.100,13.166,13.085,13.166,299996.77,1665291599999,3939473.81915,10322,147883.13,1942074.96966,0 +1665291600000,13.166,13.191,13.076,13.103,402240.31,1665295199999,5287067.05924,13509,173022.94,2274824.32738,0 +1665295200000,13.102,13.150,13.097,13.143,231918.69,1665298799999,3043374.07840,8285,129408.70,1698182.37056,0 +1665298800000,13.142,13.150,13.073,13.079,211459.11,1665302399999,2771984.54901,7552,97174.54,1274003.74057,0 +1665302400000,13.079,13.121,13.031,13.066,380363.84,1665305999999,4970947.77866,12717,184739.08,2414643.17238,0 +1665306000000,13.065,13.100,13.022,13.071,309470.64,1665309599999,4041688.06198,10220,159199.04,2079564.44795,0 +1665309600000,13.072,13.155,13.049,13.110,430049.19,1665313199999,5634974.79737,11720,221545.22,2903419.54760,0 +1665313200000,13.111,13.159,13.092,13.116,329561.03,1665316799999,4326825.70094,10567,156237.78,2051362.76175,0 +1665316800000,13.116,13.186,13.091,13.165,455839.43,1665320399999,5993845.40097,13178,244186.03,3210691.34115,0 +1665320400000,13.166,13.188,13.126,13.141,304988.88,1665323999999,4012830.70519,9942,152389.92,2005268.35077,0 +1665324000000,13.141,13.218,13.135,13.172,474428.52,1665327599999,6254679.65481,13679,250609.92,3304125.47901,0 +1665327600000,13.173,13.225,13.152,13.167,409437.22,1665331199999,5399619.04573,12251,198020.43,2611851.24335,0 +1665331200000,13.167,13.267,13.166,13.228,612683.26,1665334799999,8097533.74712,17305,315146.54,4164616.40573,0 +1665334800000,13.228,13.258,13.168,13.187,405173.58,1665338399999,5355212.33821,13594,191197.25,2527581.80968,0 +1665338400000,13.185,13.190,13.083,13.133,604282.73,1665341999999,7932968.34026,18169,271274.08,3561546.17843,0 +1665342000000,13.134,13.153,13.055,13.142,607234.72,1665345599999,7956301.67965,15986,321261.34,4209474.31025,0 +1665345600000,13.143,13.143,13.086,13.122,232766.85,1665349199999,3052404.43688,8405,123338.10,1617398.27553,0 +1665349200000,13.121,13.171,13.090,13.146,222818.82,1665352799999,2925204.96954,7613,114125.20,1498331.66961,0 +1665352800000,13.146,13.165,13.086,13.089,441608.54,1665356399999,5791970.41358,12118,216494.39,2839324.89622,0 +1665356400000,13.088,13.217,13.060,13.184,460031.35,1665359999999,6051212.27890,13454,221786.10,2916923.15859,0 +1665360000000,13.184,13.257,13.131,13.238,515984.15,1665363599999,6812191.37298,15510,245067.86,3235677.95331,0 +1665363600000,13.239,13.266,13.166,13.168,314447.49,1665367199999,4157467.08325,10211,148804.56,1967581.76847,0 +1665367200000,13.168,13.206,13.143,13.175,251621.85,1665370799999,3313870.84849,8534,143887.62,1895035.56322,0 +1665370800000,13.175,13.200,13.135,13.159,154950.40,1665374399999,2039581.45062,6832,76005.59,1000470.96678,0 +1665374400000,13.159,13.194,13.112,13.182,220992.27,1665377999999,2907854.43581,8409,106977.78,1407852.56264,0 +1665378000000,13.183,13.195,13.068,13.069,452838.70,1665381599999,5941456.27391,13349,194322.70,2550003.81511,0 +1665381600000,13.069,13.135,13.012,13.045,653570.07,1665385199999,8543120.31759,17290,294495.99,3850248.56447,0 +1665385200000,13.046,13.109,13.022,13.071,417944.83,1665388799999,5463173.38992,11875,196033.47,2562511.66907,0 +1665388800000,13.071,13.073,12.700,12.787,2241668.47,1665392399999,28761784.07474,50692,1034347.01,13269890.16919,0 +1665392400000,12.787,12.935,12.776,12.907,734655.95,1665395999999,9448501.34110,19687,373720.48,4806100.12912,0 +1665396000000,12.907,12.927,12.852,12.862,402898.91,1665399599999,5195282.73235,12753,179734.98,2318025.25856,0 +1665399600000,12.862,12.953,12.840,12.903,394658.11,1665403199999,5096742.22203,11511,197904.26,2556482.91523,0 +1665403200000,12.902,12.944,12.851,12.938,452172.54,1665406799999,5834870.62856,13495,241452.05,3115832.96161,0 +1665406800000,12.938,12.966,12.832,12.841,616622.17,1665410399999,7954591.52764,17292,291736.53,3764309.73668,0 +1665410400000,12.843,12.931,12.758,12.795,813059.09,1665413999999,10442919.43753,21369,374280.39,4808604.40364,0 +1665414000000,12.795,12.861,12.781,12.792,436756.33,1665417599999,5598540.68512,14559,225008.85,2884236.18403,0 +1665417600000,12.792,12.808,12.670,12.706,741522.79,1665421199999,9445386.56539,21729,363298.85,4628790.31460,0 +1665421200000,12.706,12.869,12.663,12.827,844544.61,1665424799999,10789540.41538,20377,427010.06,5454847.97215,0 +1665424800000,12.827,12.833,12.783,12.801,380703.25,1665428399999,4875380.33906,11021,196272.30,2513521.42200,0 +1665428400000,12.801,12.823,12.759,12.776,330602.68,1665431999999,4229317.46645,10428,156877.27,2007096.70874,0 +1665432000000,12.776,12.829,12.771,12.781,178480.23,1665435599999,2283852.44476,7163,93386.56,1194825.99555,0 +1665435600000,12.782,12.822,12.709,12.752,299469.15,1665439199999,3821828.66375,9225,132407.03,1690425.24864,0 +1665439200000,12.750,12.750,12.303,12.464,1715682.99,1665442799999,21445956.44617,45656,723085.71,9036834.32590,0 +1665442800000,12.463,12.557,12.414,12.426,542095.33,1665446399999,6766218.76720,16026,270242.34,3373324.25367,0 +1665446400000,12.426,12.427,12.081,12.297,1850083.08,1665449999999,22661289.95136,47036,881105.47,10793562.00638,0 +1665450000000,12.297,12.325,12.226,12.275,675464.14,1665453599999,8294868.05605,18184,322807.17,3964670.42732,0 +1665453600000,12.275,12.368,12.207,12.362,516363.49,1665457199999,6348219.03656,14013,271187.80,3334760.31868,0 +1665457200000,12.361,12.364,12.311,12.328,250715.57,1665460799999,3093887.94338,8862,131386.94,1621410.42046,0 +1665460800000,12.327,12.375,12.239,12.305,570230.33,1665464399999,7011380.73426,13847,243501.09,2994349.67953,0 +1665464400000,12.304,12.358,12.275,12.279,302107.91,1665467999999,3721145.93532,10566,153721.48,1893571.64410,0 +1665468000000,12.278,12.387,12.254,12.324,413535.27,1665471599999,5094160.29727,13393,204553.60,2519497.87093,0 +1665471600000,12.327,12.368,12.265,12.355,408487.71,1665475199999,5034884.06887,11986,224624.01,2768925.98325,0 +1665475200000,12.354,12.378,12.342,12.370,254561.02,1665478799999,3146566.28032,8665,127853.61,1580451.57141,0 +1665478800000,12.371,12.415,12.290,12.335,456652.40,1665482399999,5641390.94605,14225,238081.49,2942174.08128,0 +1665482400000,12.336,12.346,12.297,12.314,305731.64,1665485999999,3766876.75769,10258,156714.38,1930861.87215,0 +1665486000000,12.313,12.466,12.312,12.463,564539.69,1665489599999,6997434.97366,15589,303063.91,3756012.40122,0 +1665489600000,12.463,12.528,12.377,12.398,831505.75,1665493199999,10367766.45204,23297,400909.98,4999302.22229,0 +1665493200000,12.398,12.436,12.245,12.251,744012.19,1665496799999,9197869.62687,21041,348845.73,4315043.57017,0 +1665496800000,12.252,12.381,12.200,12.335,853779.51,1665500399999,10501169.23410,24146,436332.84,5368131.87877,0 +1665500400000,12.336,12.517,12.335,12.502,782858.07,1665503999999,9747229.63308,21049,449684.01,5598879.39648,0 +1665504000000,12.502,12.504,12.402,12.452,620938.23,1665507599999,7734602.11733,17085,324293.67,4039764.75444,0 +1665507600000,12.453,12.467,12.407,12.422,270644.40,1665511199999,3366541.52955,10113,129950.97,1616737.77497,0 +1665511200000,12.423,12.433,12.250,12.264,478924.58,1665514799999,5910812.12557,15191,211692.31,2613176.00933,0 +1665514800000,12.265,12.286,12.201,12.222,564055.43,1665518399999,6904954.14763,16038,263160.56,3221759.61809,0 +1665518400000,12.222,12.293,12.168,12.247,380913.68,1665521999999,4661180.14848,11788,180870.51,2213768.36218,0 +1665522000000,12.247,12.273,12.211,12.239,184924.38,1665525599999,2263431.55489,6437,97046.81,1187758.25454,0 +1665525600000,12.239,12.278,12.184,12.232,257405.93,1665529199999,3149864.83225,8542,118642.79,1452046.91685,0 +1665529200000,12.231,12.254,12.085,12.169,668702.01,1665532799999,8125642.67346,18359,311659.05,3787288.80928,0 +1665532800000,12.169,12.177,12.033,12.114,913787.18,1665536399999,11057302.48373,25216,413653.69,5006277.09139,0 +1665536400000,12.113,12.126,11.958,12.014,759090.86,1665539999999,9131793.32494,19529,310005.09,3730773.89925,0 +1665540000000,12.014,12.015,11.930,11.965,493316.13,1665543599999,5909126.75441,15688,256776.65,3076337.73108,0 +1665543600000,11.966,11.975,11.878,11.923,756709.46,1665547199999,9019645.77658,19901,348537.67,4154777.35036,0 +1665547200000,11.923,12.079,11.910,12.074,690456.31,1665550799999,8298952.54374,19828,365286.27,4390106.92827,0 +1665550800000,12.074,12.106,11.994,12.074,420523.23,1665554399999,5067926.72853,14484,201942.20,2434247.50911,0 +1665554400000,12.074,12.196,12.050,12.125,648466.87,1665557999999,7864622.26000,20060,345981.20,4196097.49464,0 +1665558000000,12.125,12.142,12.052,12.117,513328.91,1665561599999,6210187.94406,14204,259431.47,3139100.99501,0 +1665561600000,12.118,12.145,12.082,12.131,294094.63,1665565199999,3563688.51805,9453,144779.41,1754523.13375,0 +1665565200000,12.131,12.210,12.123,12.135,427656.02,1665568799999,5202140.62116,11245,214505.07,2609789.78631,0 +1665568800000,12.134,12.153,12.070,12.097,380131.97,1665572399999,4602884.38678,11167,162022.99,1962050.82364,0 +1665572400000,12.097,12.109,12.040,12.055,382199.69,1665575999999,4612453.76510,11310,174838.07,2110206.64781,0 +1665576000000,12.055,12.106,11.911,11.969,1104964.12,1665579599999,13256681.68386,27552,507034.74,6083918.71077,0 +1665579600000,11.970,12.079,11.945,12.025,720312.93,1665583199999,8650508.50747,18213,363817.17,4369198.04102,0 +1665583200000,12.026,12.037,11.900,11.946,804452.62,1665586799999,9613874.03121,20036,372587.26,4453095.24384,0 +1665586800000,11.947,12.029,11.942,12.014,462580.27,1665590399999,5542569.61381,13764,238502.73,2857934.29979,0 +1665590400000,12.015,12.021,11.909,11.927,429528.97,1665593999999,5133883.95291,13399,207528.11,2480091.19448,0 +1665594000000,11.926,11.933,11.708,11.779,1081585.30,1665597599999,12785713.40265,29179,417203.96,4933667.80728,0 +1665597600000,11.780,11.853,11.657,11.786,1308696.50,1665601199999,15416133.26233,31183,624744.73,7363954.81070,0 +1665601200000,11.786,11.838,11.780,11.795,466707.25,1665604799999,5510644.09839,11647,235803.48,2784472.70918,0 +1665604800000,11.793,11.800,11.694,11.749,474552.41,1665608399999,5571521.16867,14185,229328.96,2692689.18118,0 +1665608400000,11.749,11.807,11.730,11.783,290627.60,1665611999999,3420891.00372,9884,153987.38,1812796.73582,0 +1665612000000,11.784,11.834,11.751,11.754,300284.63,1665615599999,3542090.64821,8902,141502.32,1669414.41000,0 +1665615600000,11.753,11.790,11.717,11.730,266346.68,1665619199999,3129687.50562,8644,124987.64,1468929.57699,0 +1665619200000,11.729,11.807,11.680,11.753,497144.47,1665622799999,5841197.17077,14268,263532.24,3097331.66415,0 +1665622800000,11.753,11.786,11.501,11.522,1185545.57,1665626399999,13764394.30263,27339,493453.40,5728358.10309,0 +1665626400000,11.522,11.542,11.220,11.369,2156833.60,1665629999999,24532036.58335,46762,1004492.01,11422560.50412,0 +1665630000000,11.369,11.445,11.347,11.398,525184.20,1665633599999,5985411.60366,13706,305137.10,3477886.04347,0 +1665633600000,11.398,11.455,11.378,11.423,482258.24,1665637199999,5506390.32183,13161,251495.23,2871817.29784,0 +1665637200000,11.423,11.442,11.323,11.414,530327.57,1665640799999,6039286.19914,13601,249955.88,2846321.77684,0 +1665640800000,11.414,11.419,11.214,11.313,1215349.12,1665644399999,13736441.17349,24818,631371.12,7135329.63232,0 +1665644400000,11.312,11.319,10.908,11.156,2907885.40,1665647999999,32306640.85218,61039,1371296.80,15233772.31780,0 +1665648000000,11.155,11.217,11.004,11.103,1225960.61,1665651599999,13628951.46757,27429,633264.12,7040850.68812,0 +1665651600000,11.103,11.144,10.953,11.005,670668.45,1665655199999,7411016.56644,18293,315146.93,3483152.92691,0 +1665655200000,11.005,11.025,10.531,10.850,2994477.55,1665658799999,32251029.84373,66119,1436400.71,15471915.99211,0 +1665658800000,10.849,11.029,10.814,10.937,1184879.94,1665662399999,12938332.26014,28392,627315.29,6849277.99689,0 +1665662400000,10.938,11.268,10.500,10.982,3356462.37,1665665999999,36496702.18917,71870,1678041.79,18268828.45938,0 +1665666000000,10.982,11.084,10.795,11.074,1610658.26,1665669599999,17572586.10759,36657,812340.92,8866355.93748,0 +1665669600000,11.074,11.111,10.963,11.005,975126.93,1665673199999,10749455.56303,26038,488766.11,5388965.68833,0 +1665673200000,11.005,11.365,10.988,11.309,2075933.74,1665676799999,23304137.96198,49279,1130751.60,12692234.42359,0 +1665676800000,11.311,11.479,11.238,11.407,1195622.39,1665680399999,13571116.35901,31176,615556.79,6990146.02520,0 +1665680400000,11.407,11.504,11.354,11.440,813598.34,1665683999999,9303999.26195,20996,412434.89,4717185.93735,0 +1665684000000,11.439,11.617,11.391,11.559,916043.01,1665687599999,10530786.34572,22534,449286.82,5166122.74791,0 +1665687600000,11.562,11.656,11.514,11.525,787993.14,1665691199999,9120579.70676,19862,359684.76,4164564.96053,0 +1665691200000,11.524,11.672,11.495,11.530,969924.73,1665694799999,11232447.60291,20340,505520.44,5858201.59374,0 +1665694800000,11.530,11.567,11.427,11.467,391590.31,1665698399999,4502668.06061,11760,156700.19,1801797.93877,0 +1665698400000,11.467,11.501,11.427,11.450,387141.05,1665701999999,4437819.78963,10917,194174.85,2225959.80445,0 +1665702000000,11.451,11.456,11.330,11.330,541926.54,1665705599999,6169258.48022,14069,219326.62,2497135.62304,0 +1665705600000,11.330,11.479,11.287,11.475,780305.64,1665709199999,8874486.88175,18124,418280.69,4761648.75328,0 +1665709200000,11.475,11.897,11.459,11.869,2140508.58,1665712799999,25122286.46993,44750,1259438.25,14772397.88497,0 +1665712800000,11.868,11.921,11.795,11.828,937783.19,1665716399999,11111131.02455,23609,471132.61,5582276.88441,0 +1665716400000,11.829,12.089,11.798,11.944,1430592.12,1665719999999,17079015.17204,31600,810105.99,9671806.39552,0 +1665720000000,11.944,12.130,11.934,12.097,984466.92,1665723599999,11841312.09756,23341,584169.75,7027426.95041,0 +1665723600000,12.096,12.122,12.001,12.047,822269.59,1665727199999,9909547.91486,18408,365130.51,4401253.58638,0 +1665727200000,12.048,12.160,12.036,12.102,573852.01,1665730799999,6940467.40165,15397,308578.88,3732437.80296,0 +1665730800000,12.102,12.136,11.949,11.976,1083167.49,1665734399999,13023526.42009,24711,517706.31,6225218.23489,0 +1665734400000,11.976,12.033,11.943,11.972,557454.52,1665737999999,6680563.79920,16209,299559.80,3590284.12392,0 +1665738000000,11.972,12.078,11.924,12.038,535148.69,1665741599999,6419117.80627,15024,277784.88,3333437.31893,0 +1665741600000,12.038,12.092,11.988,12.064,560144.06,1665745199999,6746913.40955,15404,302620.29,3645511.80764,0 +1665745200000,12.064,12.266,12.044,12.044,1230661.57,1665748799999,14947149.50442,32312,654790.24,7955405.57083,0 +1665748800000,12.045,12.224,12.020,12.204,1113630.59,1665752399999,13497796.50872,28442,588964.80,7140564.92309,0 +1665752400000,12.204,12.238,12.060,12.064,1019940.42,1665755999999,12404425.13040,26912,480492.07,5844579.66280,0 +1665756000000,12.064,12.090,11.860,12.000,2028289.09,1665759599999,24303540.48006,45499,984559.23,11801055.17599,0 +1665759600000,12.000,12.044,11.820,11.850,971377.02,1665763199999,11566968.56446,27326,466357.82,5554139.35676,0 +1665763200000,11.849,11.916,11.711,11.810,1210948.07,1665766799999,14318637.66068,28640,590727.67,6987184.63448,0 +1665766800000,11.810,11.876,11.769,11.869,586078.51,1665770399999,6928794.56880,15073,292437.69,3457880.60559,0 +1665770400000,11.868,11.871,11.653,11.698,991824.45,1665773999999,11636077.16608,23246,448565.66,5262188.40272,0 +1665774000000,11.698,11.740,11.611,11.661,694663.73,1665777599999,8113724.86199,19100,315248.94,3682875.25838,0 +1665777600000,11.661,11.710,11.625,11.653,400685.97,1665781199999,4672415.81094,11512,205731.84,2399244.30353,0 +1665781200000,11.653,11.681,11.445,11.490,698321.30,1665784799999,8068667.69305,18628,278866.10,3221896.30910,0 +1665784800000,11.490,11.535,11.450,11.524,393797.86,1665788399999,4527011.47960,11404,195697.69,2249833.81483,0 +1665788400000,11.524,11.646,11.512,11.635,457144.80,1665791999999,5297779.27947,12168,275371.03,3191961.56490,0 +1665792000000,11.635,11.736,11.633,11.666,488219.78,1665795599999,5706143.91257,14257,263914.21,3085245.20007,0 +1665795600000,11.666,11.734,11.631,11.660,289915.56,1665799199999,3386783.26513,10265,146848.27,1715904.02544,0 +1665799200000,11.660,11.757,11.606,11.701,360368.52,1665802799999,4208881.18452,10459,183044.67,2138524.95939,0 +1665802800000,11.701,11.726,11.671,11.708,197891.91,1665806399999,2314528.59278,6990,99776.18,1167013.62298,0 +1665806400000,11.708,11.754,11.630,11.696,311480.99,1665809999999,3639017.19876,8839,141039.27,1648599.99510,0 +1665810000000,11.697,11.724,11.636,11.701,273928.08,1665813599999,3200120.56554,8966,122473.33,1430455.29180,0 +1665813600000,11.700,11.732,11.629,11.635,273114.73,1665817199999,3188146.63529,9294,118489.83,1383558.36023,0 +1665817200000,11.635,11.684,11.590,11.677,318342.19,1665820799999,3704070.58280,9797,144571.00,1682905.45728,0 +1665820800000,11.678,11.680,11.455,11.512,752532.30,1665824399999,8680590.76229,19825,350082.53,4038176.09776,0 +1665824400000,11.513,11.533,11.427,11.469,448231.89,1665827999999,5150133.69699,13292,207619.20,2385753.71636,0 +1665828000000,11.469,11.555,11.449,11.529,381443.76,1665831599999,4389965.26425,10892,204257.13,2350689.08814,0 +1665831600000,11.529,11.578,11.484,11.556,510726.65,1665835199999,5886645.50435,11933,264929.59,3054305.65123,0 +1665835200000,11.557,11.593,11.525,11.561,384255.93,1665838799999,4443800.59087,9845,210072.39,2429646.26808,0 +1665838800000,11.560,11.609,11.516,11.597,464981.43,1665842399999,5370353.85723,11287,228030.76,2634359.51189,0 +1665842400000,11.596,11.644,11.542,11.585,569179.37,1665845999999,6592634.88715,11345,281547.16,3261639.69887,0 +1665846000000,11.584,11.595,11.523,11.525,281806.32,1665849599999,3256098.95212,8574,125271.75,1447760.71716,0 +1665849600000,11.525,11.577,11.500,11.515,355271.79,1665853199999,4096367.59859,10621,186748.61,2153550.81939,0 +1665853200000,11.515,11.533,11.490,11.502,237671.46,1665856799999,2734789.64421,8138,122677.05,1411641.00632,0 +1665856800000,11.502,11.522,11.490,11.499,179727.93,1665860399999,2067600.84799,7028,83626.40,962108.69321,0 +1665860400000,11.500,11.555,11.491,11.552,233067.98,1665863999999,2686285.23984,7637,123392.04,1422389.08347,0 +1665864000000,11.553,11.587,11.527,11.569,206769.17,1665867599999,2390810.76341,8151,106130.49,1227225.65013,0 +1665867600000,11.568,11.640,11.504,11.572,286517.21,1665871199999,3317119.13897,9443,152783.43,1769263.62786,0 +1665871200000,11.571,11.625,11.528,11.535,212201.18,1665874799999,2457963.76389,7313,106942.37,1238733.38112,0 +1665874800000,11.535,11.619,11.491,11.510,422756.54,1665878399999,4878285.72392,12393,197207.12,2275361.37088,0 +1665878400000,11.509,11.573,11.494,11.571,279581.60,1665881999999,3224274.33344,10920,134451.15,1550719.87536,0 +1665882000000,11.572,11.643,11.560,11.621,197771.76,1665885599999,2294441.97406,7325,112766.69,1308314.98698,0 +1665885600000,11.622,11.645,11.576,11.604,156074.45,1665889199999,1811847.66477,6445,75762.85,879729.90995,0 +1665889200000,11.604,11.615,11.563,11.566,148929.46,1665892799999,1724907.54204,4886,65140.62,754552.29694,0 +1665892800000,11.565,11.842,11.564,11.677,742675.24,1665896399999,8702352.16745,19972,392991.05,4603074.95103,0 +1665896400000,11.677,11.725,11.654,11.680,208967.77,1665899999999,2441063.57435,7639,108396.96,1266296.68072,0 +1665900000000,11.680,11.700,11.635,11.642,227758.01,1665903599999,2657032.43640,7557,118461.11,1381757.63550,0 +1665903600000,11.642,11.680,11.626,11.651,197567.11,1665907199999,2303059.81556,5953,112989.46,1317013.03511,0 +1665907200000,11.651,11.745,11.643,11.733,261746.00,1665910799999,3061191.55411,9541,131823.99,1542052.50340,0 +1665910800000,11.734,11.734,11.612,11.620,271593.44,1665914399999,3167298.89692,9069,109888.01,1281591.21752,0 +1665914400000,11.620,11.673,11.571,11.630,358991.27,1665917999999,4173428.19265,10614,201250.16,2339880.91031,0 +1665918000000,11.630,11.659,11.595,11.641,144752.60,1665921599999,1682480.21277,6560,72656.94,844494.82421,0 +1665921600000,11.641,11.652,11.590,11.617,163131.69,1665925199999,1895697.07749,6762,72654.29,844333.50050,0 +1665925200000,11.617,11.634,11.571,11.582,139055.80,1665928799999,1613083.07103,5474,59162.67,686421.05426,0 +1665928800000,11.582,11.599,11.523,11.549,271387.60,1665932399999,3135333.83757,9042,115081.81,1329705.89755,0 +1665932400000,11.549,11.599,11.539,11.572,221220.72,1665935999999,2560674.61487,7356,114568.97,1326233.52950,0 +1665936000000,11.572,11.604,11.500,11.524,304850.94,1665939599999,3518878.05490,8722,128032.56,1478342.00861,0 +1665939600000,11.525,11.544,11.516,11.520,114127.49,1665943199999,1315753.00775,5376,52571.48,606099.63535,0 +1665943200000,11.520,11.540,11.500,11.524,149351.97,1665946799999,1720193.77009,5696,68245.77,786062.57323,0 +1665946800000,11.524,11.760,11.514,11.753,729241.15,1665950399999,8496450.97480,18919,425698.59,4959632.88657,0 +1665950400000,11.754,11.771,11.678,11.744,602920.37,1665953999999,7072038.15037,15815,327708.28,3843882.46803,0 +1665954000000,11.744,11.769,11.601,11.613,330992.14,1665957599999,3870198.28922,10330,154426.67,1805921.16016,0 +1665957600000,11.612,11.824,11.589,11.781,610738.98,1665961199999,7156197.22962,16156,321517.34,3766681.03910,0 +1665961200000,11.782,11.795,11.688,11.691,263903.53,1665964799999,3097783.74772,8919,133499.04,1567269.93663,0 +1665964800000,11.691,11.735,11.630,11.651,320542.92,1665968399999,3743941.11936,11303,168831.75,1972348.20123,0 +1665968400000,11.652,11.712,11.627,11.671,215061.18,1665971999999,2510761.23884,8095,125051.01,1460093.74159,0 +1665972000000,11.671,11.888,11.660,11.811,592175.65,1665975599999,6995910.92315,15301,290226.99,3427784.22739,0 +1665975600000,11.811,11.824,11.734,11.742,300987.30,1665979199999,3544121.14220,9158,154037.80,1813936.27902,0 +1665979200000,11.742,11.812,11.729,11.790,215974.56,1665982799999,2542465.04093,8424,119750.67,1409836.48481,0 +1665982800000,11.790,11.877,11.790,11.862,342631.97,1665986399999,4056963.60381,11392,177497.71,2101681.86575,0 +1665986400000,11.863,11.916,11.806,11.835,481933.09,1665989999999,5721673.64073,14015,256522.88,3045636.40487,0 +1665990000000,11.836,11.955,11.836,11.866,484427.10,1665993599999,5760687.06126,14849,234534.95,2789308.15220,0 +1665993600000,11.866,11.921,11.807,11.816,305150.26,1665997199999,3620936.55569,10867,153558.27,1822551.84957,0 +1665997200000,11.817,11.927,11.810,11.896,385198.36,1666000799999,4574162.25191,11255,211977.02,2516933.33191,0 +1666000800000,11.896,11.940,11.878,11.924,392340.53,1666004399999,4672715.94641,11639,187766.88,2236416.31575,0 +1666004400000,11.925,11.979,11.859,11.898,475562.49,1666007999999,5665449.78485,13142,248750.81,2964142.14700,0 +1666008000000,11.899,11.953,11.840,11.898,481245.51,1666011599999,5720768.31246,13670,233366.20,2774429.42984,0 +1666011600000,11.899,12.320,11.898,12.244,2073217.46,1666015199999,25180870.93558,49873,1099210.32,13350717.29122,0 +1666015200000,12.243,12.444,12.242,12.280,2922257.09,1666018799999,36085212.38881,60528,1471289.42,18168670.20415,0 +1666018800000,12.281,12.348,12.243,12.303,1006099.73,1666022399999,12377100.90870,24112,544718.14,6702088.09923,0 +1666022400000,12.302,12.348,12.207,12.257,953257.83,1666025999999,11699434.75119,22996,482838.69,5926568.31076,0 +1666026000000,12.257,12.310,12.203,12.259,604488.79,1666029599999,7406962.29549,15716,303614.34,3720864.65328,0 +1666029600000,12.259,12.272,12.151,12.246,661670.85,1666033199999,8075683.98426,17241,338427.48,4131185.41203,0 +1666033200000,12.246,12.380,12.234,12.285,739348.76,1666036799999,9096147.06160,19246,376051.05,4627398.99895,0 +1666036800000,12.284,12.449,12.282,12.374,874901.63,1666040399999,10827641.10380,20560,496673.68,6147628.24143,0 +1666040400000,12.376,12.440,12.324,12.338,562034.37,1666043999999,6954966.46228,14965,245898.43,3042433.67378,0 +1666044000000,12.338,12.449,12.336,12.399,534432.68,1666047599999,6625365.46566,14102,282810.42,3505978.19723,0 +1666047600000,12.399,12.494,12.343,12.423,717392.62,1666051199999,8917503.14055,19307,392528.70,4879315.78179,0 +1666051200000,12.423,12.645,12.419,12.538,1415287.60,1666054799999,17735779.12535,32797,805271.73,10090573.21461,0 +1666054800000,12.537,12.555,12.417,12.468,533478.87,1666058399999,6662556.13654,14215,246979.13,3084783.78402,0 +1666058400000,12.467,12.493,12.414,12.453,354308.43,1666061999999,4411098.24064,9976,175497.69,2185091.16332,0 +1666062000000,12.454,12.599,12.450,12.550,522991.47,1666065599999,6555106.35028,14431,251567.19,3153072.88198,0 +1666065600000,12.550,12.720,12.546,12.619,827302.94,1666069199999,10445666.65533,20943,437438.21,5525278.22313,0 +1666069200000,12.619,12.692,12.539,12.551,706892.01,1666072799999,8916464.63098,17532,329435.06,4155573.62271,0 +1666072800000,12.551,12.730,12.544,12.642,722764.74,1666076399999,9142591.07808,19289,373651.35,4726067.02972,0 +1666076400000,12.643,12.652,12.545,12.607,635040.48,1666079999999,7997058.11438,16434,306720.08,3862601.71994,0 +1666080000000,12.607,12.618,12.426,12.428,860836.07,1666083599999,10769728.97592,23044,384402.05,4809155.11907,0 +1666083600000,12.429,12.520,12.360,12.459,1039107.20,1666087199999,12916955.54357,26380,554367.21,6893201.19607,0 +1666087200000,12.459,12.529,12.411,12.431,657629.55,1666090799999,8200149.72352,17486,326315.55,4069886.59033,0 +1666090800000,12.431,12.538,12.429,12.471,422602.90,1666094399999,5276973.09550,13423,224260.52,2800604.48047,0 +1666094400000,12.470,12.587,12.464,12.525,677653.22,1666097999999,8498134.51812,18443,365582.59,4584597.20331,0 +1666098000000,12.526,12.606,12.384,12.408,1224410.82,1666101599999,15301831.84784,28030,609481.63,7620181.65047,0 +1666101600000,12.409,12.471,12.284,12.360,1312404.27,1666105199999,16225196.55715,32086,669713.68,8280088.66450,0 +1666105200000,12.358,12.420,12.257,12.341,932760.17,1666108799999,11495790.90201,23954,463528.03,5713339.51006,0 +1666108800000,12.340,12.400,12.291,12.309,617053.17,1666112399999,7614331.95776,15203,307493.18,3794138.76954,0 +1666112400000,12.310,12.388,12.270,12.324,551750.99,1666115999999,6796833.68495,13080,272689.15,3359164.04224,0 +1666116000000,12.323,12.367,12.124,12.168,1137276.72,1666119599999,13906599.29217,25377,531859.42,6504590.09623,0 +1666119600000,12.169,12.341,12.101,12.332,947553.65,1666123199999,11581367.92153,23009,456067.60,5574176.60964,0 +1666123200000,12.333,12.777,12.293,12.631,2172892.62,1666126799999,27313727.38944,45136,1171907.06,14734135.13567,0 +1666126800000,12.632,12.739,12.532,12.548,721999.73,1666130399999,9113863.57846,19812,362417.62,4574712.75430,0 +1666130400000,12.548,12.591,12.503,12.507,380028.01,1666133999999,4768901.39937,11577,185078.79,2322695.77865,0 +1666134000000,12.507,12.566,12.476,12.515,502521.26,1666137599999,6291504.56366,12283,263934.89,3304148.59622,0 +1666137600000,12.515,12.636,12.361,12.376,830463.02,1666141199999,10372076.83877,22885,401249.39,5013897.80501,0 +1666141200000,12.376,12.456,12.348,12.422,379490.74,1666144799999,4707088.94968,12630,195191.83,2421357.37365,0 +1666144800000,12.421,12.426,12.315,12.366,294643.49,1666148399999,3641448.26174,9470,134756.92,1665496.81757,0 +1666148400000,12.367,12.455,12.334,12.403,347300.88,1666151999999,4301834.04681,10371,196128.57,2429703.11587,0 +1666152000000,12.401,12.424,12.354,12.412,189098.76,1666155599999,2343783.52726,7481,94114.66,1166495.16516,0 +1666155600000,12.412,12.487,12.352,12.374,410135.16,1666159199999,5092395.77938,11899,180610.19,2242864.03504,0 +1666159200000,12.373,12.415,12.239,12.276,622130.72,1666162799999,7660220.82738,18607,262054.33,3227152.47967,0 +1666162800000,12.275,12.388,12.246,12.376,377535.91,1666166399999,4653493.20768,13276,189330.51,2333701.72591,0 +1666166400000,12.375,12.407,12.260,12.361,403741.18,1666169999999,4977270.68973,14144,188377.20,2322072.24541,0 +1666170000000,12.361,12.464,12.359,12.452,451584.33,1666173599999,5608270.04176,13337,243724.47,3026849.49192,0 +1666173600000,12.452,12.458,12.281,12.292,429684.45,1666177199999,5313748.13508,13134,170214.14,2104726.87293,0 +1666177200000,12.292,12.304,12.170,12.276,791125.12,1666180799999,9678761.48863,20702,385278.83,4713910.37045,0 +1666180800000,12.276,12.277,12.168,12.247,505218.95,1666184399999,6174360.33773,15234,234957.56,2871254.02856,0 +1666184400000,12.247,12.323,12.131,12.154,893505.66,1666187999999,10921733.46068,21122,426602.31,5217669.48311,0 +1666188000000,12.151,12.365,12.100,12.283,1015840.63,1666191599999,12451274.37791,24517,475051.38,5823902.28735,0 +1666191600000,12.283,12.438,12.278,12.412,955244.95,1666195199999,11815878.26594,20576,519671.74,6427205.57033,0 +1666195200000,12.412,12.429,12.253,12.274,565600.46,1666198799999,6972521.39201,15413,263544.72,3248564.97787,0 +1666198800000,12.275,12.285,12.190,12.246,590988.34,1666202399999,7227057.68704,15659,271854.63,3325243.89307,0 +1666202400000,12.246,12.282,12.157,12.193,370911.70,1666205999999,4531032.67564,11161,178856.64,2184993.11730,0 +1666206000000,12.194,12.232,12.135,12.204,432672.53,1666209599999,5271629.71981,12937,218065.20,2656954.31570,0 +1666209600000,12.204,12.255,12.119,12.170,533797.84,1666213199999,6495635.36283,13533,260953.34,3174906.76904,0 +1666213200000,12.171,12.190,12.001,12.015,587798.15,1666216799999,7087460.14619,18089,230808.34,2783394.23765,0 +1666216800000,12.016,12.047,11.761,11.837,1453250.48,1666220399999,17261093.55365,34294,632189.15,7508705.39338,0 +1666220400000,11.836,11.867,11.683,11.745,824455.14,1666223999999,9713570.77784,19678,366667.92,4320968.36556,0 +1666224000000,11.746,11.784,11.560,11.609,1086899.98,1666227599999,12674453.68066,27910,460825.22,5376221.91942,0 +1666227600000,11.608,11.659,11.552,11.631,558573.10,1666231199999,6486323.77251,15947,298724.83,3469181.76887,0 +1666231200000,11.630,11.741,11.607,11.738,502561.99,1666234799999,5870470.98608,13368,304215.82,3554556.55565,0 +1666234800000,11.738,11.759,11.678,11.714,310466.86,1666238399999,3635812.34216,9701,136967.08,1604527.54204,0 +1666238400000,11.714,11.891,11.704,11.891,664758.37,1666241999999,7842637.50253,16300,393683.51,4645031.57138,0 +1666242000000,11.891,11.927,11.841,11.893,510059.35,1666245599999,6060738.65953,13691,241667.12,2871892.39858,0 +1666245600000,11.893,11.899,11.796,11.848,387570.39,1666249199999,4589193.52565,10914,140169.02,1660123.30351,0 +1666249200000,11.848,11.898,11.816,11.882,346590.56,1666252799999,4111684.80927,10887,185422.28,2200086.04753,0 +1666252800000,11.882,11.894,11.796,11.812,295249.29,1666256399999,3498564.14871,9629,125023.27,1481727.69835,0 +1666256400000,11.813,11.945,11.781,11.922,420428.30,1666259999999,4986631.86681,11403,226015.12,2681125.27441,0 +1666260000000,11.923,11.970,11.859,11.937,529001.97,1666263599999,6301379.78379,14603,261391.21,3114213.52376,0 +1666263600000,11.937,11.990,11.886,11.915,497454.51,1666267199999,5936137.28676,12268,251888.41,3007313.94639,0 +1666267200000,11.916,11.969,11.832,11.834,682865.60,1666270799999,8124431.18136,15885,302920.75,3605131.45340,0 +1666270800000,11.833,11.933,11.820,11.879,476583.76,1666274399999,5658461.31328,13622,232817.57,2764359.78075,0 +1666274400000,11.879,11.957,11.853,11.883,580632.83,1666277999999,6916954.83196,15420,300265.34,3577290.96311,0 +1666278000000,11.883,11.901,11.728,11.733,634946.03,1666281599999,7494164.02176,15308,265439.12,3133906.85056,0 +1666281600000,11.733,11.736,11.628,11.684,795691.74,1666285199999,9298267.08123,21578,396165.05,4629510.08215,0 +1666285200000,11.685,11.686,11.564,11.614,753804.58,1666288799999,8763952.84833,19002,342411.82,3981508.48366,0 +1666288800000,11.614,11.614,11.307,11.445,1840582.30,1666292399999,21042483.46190,42405,842473.09,9629883.28003,0 +1666292400000,11.444,11.484,11.350,11.363,782932.33,1666295999999,8936484.71028,18804,369569.90,4218316.98650,0 +1666296000000,11.363,11.428,11.222,11.345,1016247.98,1666299599999,11509197.72691,23868,477020.20,5403919.38338,0 +1666299600000,11.347,11.417,11.275,11.380,366857.89,1666303199999,4161492.97679,11454,213525.16,2423058.11719,0 +1666303200000,11.379,11.415,11.295,11.354,429679.48,1666306799999,4877238.11008,12316,192827.59,2188883.38435,0 +1666306800000,11.354,11.401,11.282,11.371,453891.48,1666310399999,5149243.79783,12213,230301.80,2612781.25537,0 +1666310400000,11.371,11.377,11.150,11.328,1118683.23,1666313999999,12588017.95037,26320,489417.67,5507940.54894,0 +1666314000000,11.329,11.352,11.268,11.323,359911.88,1666317599999,4074659.64929,9544,180256.09,2041199.82505,0 +1666317600000,11.322,11.402,11.306,11.375,410161.94,1666321199999,4658996.31362,10298,217816.51,2474711.34190,0 +1666321200000,11.374,11.392,11.322,11.330,227889.93,1666324799999,2588394.53960,7093,111470.07,1266363.05850,0 +1666324800000,11.329,11.369,11.302,11.331,198616.67,1666328399999,2251039.69313,6873,100032.14,1133836.75405,0 +1666328400000,11.331,11.366,11.312,11.334,215026.97,1666331999999,2438416.97698,7597,111857.14,1268587.68511,0 +1666332000000,11.335,11.374,11.229,11.247,426544.60,1666335599999,4821586.42691,10672,168617.72,1907211.81272,0 +1666335600000,11.247,11.336,11.203,11.220,497459.93,1666339199999,5601148.05938,12897,245240.44,2761578.73997,0 +1666339200000,11.220,11.246,10.999,11.119,1241375.66,1666342799999,13790953.80212,30917,589705.79,6551116.88673,0 +1666342800000,11.117,11.178,11.041,11.146,729885.14,1666346399999,8113808.60340,18526,342939.35,3812528.22976,0 +1666346400000,11.144,11.179,11.089,11.165,367616.38,1666349999999,4091441.99618,10657,188774.38,2101192.73470,0 +1666350000000,11.166,11.174,11.055,11.066,496442.59,1666353599999,5520971.57977,13044,232803.63,2589117.83937,0 +1666353600000,11.066,11.278,10.902,11.246,1921135.05,1666357199999,21264894.85801,43560,991037.43,10975171.88206,0 +1666357200000,11.246,11.388,11.195,11.383,1804849.66,1666360799999,20355475.77888,40118,892893.91,10072262.30230,0 +1666360800000,11.383,11.387,11.199,11.249,961540.72,1666364399999,10855019.19202,23979,457982.99,5170130.37540,0 +1666364400000,11.249,11.447,11.217,11.443,713770.90,1666367999999,8085216.93432,18967,397628.39,4506689.17596,0 +1666368000000,11.443,11.476,11.338,11.341,890200.25,1666371599999,10159688.76231,22342,433263.57,4945384.78746,0 +1666371600000,11.343,11.455,11.343,11.423,516142.78,1666375199999,5882388.69896,13151,270330.92,3081350.86818,0 +1666375200000,11.423,11.498,11.366,11.417,461467.04,1666378799999,5272674.65409,13683,237100.94,2710003.03254,0 +1666378800000,11.416,11.576,11.411,11.506,907294.86,1666382399999,10439325.72994,22456,495661.57,5704415.93099,0 +1666382400000,11.505,11.614,11.504,11.530,568687.02,1666385999999,6580887.34716,16656,311692.61,3606838.34632,0 +1666386000000,11.530,11.564,11.489,11.548,240797.20,1666389599999,2776052.84288,8510,125817.59,1450600.36880,0 +1666389600000,11.548,11.607,11.515,11.607,266311.65,1666393199999,3081563.35670,8413,126763.83,1466783.26204,0 +1666393200000,11.606,11.778,11.595,11.728,698167.89,1666396799999,8166519.46542,19070,361973.07,4233426.28926,0 +1666396800000,11.728,11.755,11.635,11.717,559883.08,1666400399999,6552402.52327,15138,288200.18,3374173.25020,0 +1666400400000,11.716,11.737,11.591,11.591,360512.41,1666403999999,4201276.45161,10319,133714.06,1558900.28729,0 +1666404000000,11.592,11.652,11.551,11.571,289805.01,1666407599999,3360181.08115,8537,129702.01,1504149.60285,0 +1666407600000,11.571,11.636,11.566,11.566,280535.54,1666411199999,3253436.29765,7695,119967.22,1391369.42205,0 +1666411200000,11.567,11.624,11.526,11.529,224147.95,1666414799999,2593217.40092,6586,114642.93,1326702.50927,0 +1666414800000,11.529,11.558,11.454,11.538,502397.17,1666418399999,5781404.53560,11274,214889.77,2473658.36285,0 +1666418400000,11.537,11.625,11.533,11.592,280528.64,1666421999999,3249355.85253,8145,160036.62,1854099.57066,0 +1666422000000,11.592,11.672,11.589,11.660,320641.07,1666425599999,3729264.86027,8987,170094.66,1978622.03437,0 +1666425600000,11.660,11.673,11.607,11.610,222472.37,1666429199999,2589488.55148,6616,105754.69,1230943.30469,0 +1666429200000,11.610,11.656,11.576,11.581,281001.58,1666432799999,3266625.76953,8024,134832.53,1567976.31771,0 +1666432800000,11.580,11.637,11.567,11.587,254431.85,1666436399999,2951396.48450,7671,111582.29,1294553.59236,0 +1666436400000,11.586,11.680,11.586,11.666,351203.69,1666439999999,4086647.37966,8912,204495.86,2379539.58633,0 +1666440000000,11.666,11.696,11.578,11.677,435876.01,1666443599999,5074202.58148,11685,220613.59,2568436.76864,0 +1666443600000,11.677,11.785,11.607,11.615,662330.17,1666447199999,7751272.44475,17174,308275.51,3607897.74787,0 +1666447200000,11.615,11.687,11.615,11.687,318945.62,1666450799999,3719307.49770,8505,186090.63,2170227.80329,0 +1666450800000,11.688,11.715,11.645,11.694,298159.83,1666454399999,3483854.39479,8747,159957.84,1869328.98945,0 +1666454400000,11.693,11.727,11.598,11.626,357349.41,1666457999999,4161218.20409,10564,140561.52,1637671.47193,0 +1666458000000,11.626,11.637,11.568,11.595,256108.86,1666461599999,2970851.67058,9178,114336.19,1326488.59987,0 +1666461600000,11.595,11.678,11.561,11.675,298323.15,1666465199999,3466116.37010,9498,164441.15,1910668.78525,0 +1666465200000,11.676,11.757,11.657,11.734,354992.27,1666468799999,4158563.10165,10825,188740.45,2210896.70860,0 +1666468800000,11.733,11.826,11.693,11.815,514516.50,1666472399999,6051548.72066,12349,288016.54,3388996.12123,0 +1666472400000,11.815,11.887,11.790,11.793,591971.74,1666475999999,7010512.09417,15647,317708.49,3762965.27998,0 +1666476000000,11.794,11.821,11.675,11.692,369308.88,1666479599999,4339474.95346,9846,168190.11,1975901.80324,0 +1666479600000,11.691,11.753,11.681,11.709,190953.35,1666483199999,2237123.94742,6360,107497.24,1259457.52140,0 +1666483200000,11.709,11.778,11.652,11.677,288744.06,1666486799999,3382382.78136,9551,118797.54,1392075.89030,0 +1666486800000,11.678,11.704,11.625,11.646,225401.33,1666490399999,2626421.68448,7236,94803.60,1104828.59345,0 +1666490400000,11.646,11.773,11.637,11.736,245543.61,1666493999999,2877495.29443,8692,126997.26,1487939.49726,0 +1666494000000,11.736,11.757,11.683,11.701,159414.26,1666497599999,1868086.25306,5578,78758.00,922993.47336,0 +1666497600000,11.701,11.747,11.651,11.683,218749.99,1666501199999,2558569.98952,6323,100707.72,1178486.19074,0 +1666501200000,11.683,11.683,11.624,11.650,177800.10,1666504799999,2071747.76693,6096,73210.04,853151.09756,0 +1666504800000,11.649,11.685,11.563,11.656,405959.66,1666508399999,4717436.18996,11105,218298.31,2537278.20459,0 +1666508400000,11.656,11.658,11.597,11.609,160160.06,1666511999999,1861655.97198,5881,72002.22,836931.08508,0 +1666512000000,11.609,11.638,11.583,11.632,174914.94,1666515599999,2030418.53294,6433,88714.34,1029994.18321,0 +1666515600000,11.632,11.656,11.618,11.635,163120.85,1666519199999,1898154.46327,5417,89797.00,1044960.24283,0 +1666519200000,11.635,11.642,11.575,11.582,320023.53,1666522799999,3713314.20652,7665,139573.99,1619369.18085,0 +1666522800000,11.582,11.589,11.428,11.509,779880.72,1666526399999,8959391.11171,19305,339598.07,3900567.41509,0 +1666526400000,11.510,11.571,11.453,11.555,378109.62,1666529999999,4356701.70245,11095,184282.83,2123485.36845,0 +1666530000000,11.552,11.591,11.497,11.556,224686.54,1666533599999,2593717.05841,7453,114267.11,1319483.87800,0 +1666533600000,11.556,11.605,11.552,11.572,269027.25,1666537199999,3115190.59821,8227,136595.27,1581967.02784,0 +1666537200000,11.571,11.614,11.555,11.575,236722.10,1666540799999,2742818.74169,7526,125856.07,1458392.99488,0 +1666540800000,11.575,11.598,11.510,11.514,250533.38,1666544399999,2892714.69074,7577,106463.28,1229813.81538,0 +1666544400000,11.514,11.712,11.480,11.688,650837.20,1666547999999,7560265.09280,15709,371467.32,4315992.57399,0 +1666548000000,11.689,11.785,11.661,11.690,598785.49,1666551599999,7022894.88108,17433,308401.26,3617554.83515,0 +1666551600000,11.690,11.799,11.675,11.747,451101.90,1666555199999,5294655.60285,12426,267316.27,3137605.28467,0 +1666555200000,11.748,11.852,11.741,11.759,429411.41,1666558799999,5062210.41263,11712,225195.09,2654609.90580,0 +1666558800000,11.760,11.842,11.760,11.816,217411.78,1666562399999,2565198.27156,7520,124278.93,1466579.81043,0 +1666562400000,11.820,12.097,11.820,12.063,1213387.22,1666565999999,14536290.03225,34685,651485.29,7803211.48890,0 +1666566000000,12.063,12.131,12.040,12.105,533988.97,1666569599999,6453939.73589,16079,269592.24,3258731.36790,0 +1666569600000,12.106,12.170,12.009,12.018,602718.74,1666573199999,7286984.70020,16831,279538.76,3380592.28446,0 +1666573200000,12.018,12.042,11.872,11.876,563074.74,1666576799999,6727337.12246,14419,255749.02,3056980.48458,0 +1666576800000,11.876,11.946,11.860,11.905,293650.00,1666580399999,3496317.38077,9187,168083.96,2001556.24393,0 +1666580400000,11.904,11.920,11.810,11.834,391291.00,1666583999999,4639375.12155,10542,165279.06,1959826.32087,0 +1666584000000,11.834,11.854,11.764,11.837,336721.82,1666587599999,3978220.24220,9551,175458.02,2073138.66461,0 +1666587600000,11.837,11.850,11.756,11.778,250970.17,1666591199999,2958883.33912,7717,120479.53,1420357.22157,0 +1666591200000,11.777,11.898,11.768,11.808,708307.02,1666594799999,8382078.23109,16658,377717.66,4469672.45299,0 +1666594800000,11.808,11.877,11.729,11.778,600153.44,1666598399999,7072158.41137,15276,280620.45,3307052.03679,0 +1666598400000,11.777,11.834,11.740,11.828,253873.12,1666601999999,2990572.86152,8376,145778.85,1717582.81846,0 +1666602000000,11.828,11.869,11.773,11.841,409483.39,1666605599999,4839854.67454,11165,214937.99,2541202.81384,0 +1666605600000,11.843,11.906,11.822,11.881,392486.21,1666609199999,4657819.12639,11522,210831.39,2502761.76843,0 +1666609200000,11.883,11.900,11.825,11.867,288117.04,1666612799999,3416970.06389,9068,140997.70,1672438.27570,0 +1666612800000,11.867,11.898,11.761,11.819,534437.09,1666616399999,6314766.19297,13692,260277.22,3075524.50896,0 +1666616400000,11.818,11.845,11.705,11.803,751248.48,1666619999999,8853601.84721,18688,354407.47,4177114.03249,0 +1666620000000,11.805,11.806,11.586,11.722,1185840.75,1666623599999,13819225.37697,28299,563546.10,6567923.95916,0 +1666623600000,11.722,11.745,11.662,11.708,477657.46,1666627199999,5588702.55553,12393,232691.20,2722603.53869,0 +1666627200000,11.709,11.723,11.588,11.603,463467.71,1666630799999,5397293.30411,12252,204707.45,2383886.73481,0 +1666630800000,11.602,11.633,11.575,11.596,374131.51,1666634399999,4342136.15797,9755,189154.31,2195465.84339,0 +1666634400000,11.596,11.713,11.586,11.678,328474.40,1666637999999,3829952.23708,8843,181239.45,2113284.44179,0 +1666638000000,11.679,11.767,11.652,11.664,461542.42,1666641599999,5404426.88618,12466,220159.37,2579217.44185,0 +1666641600000,11.667,11.705,11.647,11.678,223939.65,1666645199999,2615108.76459,7595,126390.05,1476117.50804,0 +1666645200000,11.678,11.720,11.631,11.676,231864.30,1666648799999,2706496.60615,7178,112870.72,1317655.81799,0 +1666648800000,11.677,11.706,11.611,11.702,227010.29,1666652399999,2646512.58683,7111,105475.86,1229791.20264,0 +1666652400000,11.704,11.718,11.628,11.641,210231.67,1666655999999,2455179.33446,7187,93168.65,1088312.92752,0 +1666656000000,11.641,11.740,11.603,11.644,413922.39,1666659599999,4833220.62299,12360,183577.46,2143661.02596,0 +1666659600000,11.644,11.664,11.533,11.630,456408.43,1666663199999,5287089.89194,13250,190469.66,2207065.35327,0 +1666663200000,11.630,11.645,11.588,11.621,170641.26,1666666799999,1982169.50156,6327,84135.93,977353.14504,0 +1666666800000,11.622,11.709,11.622,11.703,194026.27,1666670399999,2265877.13138,6857,109452.06,1278085.34340,0 +1666670400000,11.702,11.749,11.685,11.718,319496.85,1666673999999,3743507.73017,9525,187566.63,2197935.20429,0 +1666674000000,11.718,11.735,11.658,11.730,182141.13,1666677599999,2130563.27541,7297,89904.34,1051925.89430,0 +1666677600000,11.729,11.744,11.692,11.696,165134.59,1666681199999,1935041.39564,6732,75027.79,879123.04291,0 +1666681200000,11.697,11.721,11.649,11.660,233394.74,1666684799999,2725471.64283,7764,97784.29,1142035.74641,0 +1666684800000,11.661,11.673,11.592,11.595,260860.92,1666688399999,3032857.06718,7725,114017.78,1325555.00189,0 +1666688400000,11.596,11.622,11.546,11.606,291307.52,1666691999999,3375320.96755,9140,147168.94,1705255.65204,0 +1666692000000,11.607,11.644,11.560,11.642,283688.18,1666695599999,3293163.36255,8110,153287.20,1779753.15115,0 +1666695600000,11.642,11.682,11.607,11.649,280992.08,1666699199999,3272120.30669,8810,127385.35,1483708.62562,0 +1666699200000,11.650,11.667,11.562,11.660,471927.59,1666702799999,5481181.04325,11697,206892.46,2403521.80573,0 +1666702800000,11.661,11.893,11.653,11.827,1296458.40,1666706399999,15280046.43721,28608,741130.58,8735613.39781,0 +1666706400000,11.827,11.877,11.788,11.815,676233.91,1666709999999,8004145.84942,18485,333552.27,3948462.07164,0 +1666710000000,11.815,12.000,11.812,11.966,1233760.28,1666713599999,14717849.02406,29420,667711.26,7965348.51255,0 +1666713600000,11.966,12.097,11.965,12.089,1172667.65,1666717199999,14108958.80195,30164,617317.03,7428017.17349,0 +1666717200000,12.089,12.298,12.087,12.282,2221483.93,1666720799999,27094284.77622,53831,1104260.52,13469466.46207,0 +1666720800000,12.281,12.375,12.165,12.188,1411797.63,1666724399999,17307618.10281,36361,688121.01,8439768.74159,0 +1666724400000,12.188,12.222,12.099,12.155,753113.18,1666727999999,9155186.77150,20332,341185.63,4147921.43460,0 +1666728000000,12.154,12.177,11.890,11.955,1185156.07,1666731599999,14217240.05771,29961,561416.09,6732637.18039,0 +1666731600000,11.959,12.010,11.891,12.001,342693.45,1666735199999,4092122.38882,12004,183608.05,2193131.30154,0 +1666735200000,12.004,12.012,11.883,11.963,245487.28,1666738799999,2930316.70111,9188,130819.21,1561846.34929,0 +1666738800000,11.964,12.035,11.905,11.990,299947.30,1666742399999,3592356.57724,10523,162397.90,1945198.80303,0 +1666742400000,11.989,12.065,11.967,12.031,438004.73,1666745999999,5265833.00768,13483,205236.29,2467914.61335,0 +1666746000000,12.034,12.077,11.906,12.043,442289.11,1666749599999,5307451.50607,12665,209338.92,2513100.03944,0 +1666749600000,12.041,12.127,12.002,12.110,329184.55,1666753199999,3975041.33004,10597,173777.14,2098435.83063,0 +1666753200000,12.110,12.197,12.080,12.162,336086.92,1666756799999,4082883.05742,10402,172578.50,2096682.59395,0 +1666756800000,12.162,12.270,12.156,12.175,560009.44,1666760399999,6843406.21488,15531,265730.57,3247582.06094,0 +1666760400000,12.176,12.207,12.140,12.174,294973.33,1666763999999,3589439.07358,8526,139432.36,1696747.93583,0 +1666764000000,12.175,12.248,12.143,12.214,376598.24,1666767599999,4592248.58549,11073,211820.84,2583013.76989,0 +1666767600000,12.214,12.317,12.201,12.275,683334.53,1666771199999,8380907.06175,18130,387133.47,4748185.18164,0 +1666771200000,12.274,12.422,12.185,12.304,1202479.23,1666774799999,14797949.26863,28737,658348.14,8103958.30458,0 +1666774800000,12.305,12.363,12.275,12.312,492795.11,1666778399999,6074270.41194,14805,263436.90,3247640.97947,0 +1666778400000,12.312,12.458,12.270,12.405,658762.12,1666781999999,8145947.54259,18480,350237.20,4332489.73280,0 +1666782000000,12.405,12.459,12.301,12.311,641119.92,1666785599999,7928480.60536,16523,274631.19,3398135.56978,0 +1666785600000,12.311,12.316,12.171,12.216,976532.84,1666789199999,11938438.74916,23975,446627.95,5459309.68345,0 +1666789200000,12.216,12.354,12.078,12.260,1334214.33,1666792799999,16291084.18640,32706,688813.91,8414890.34206,0 +1666792800000,12.260,12.534,12.259,12.377,2012917.67,1666796399999,25013273.90098,49806,1022473.63,12707237.26898,0 +1666796400000,12.376,12.509,12.352,12.397,690581.74,1666799999999,8584302.37138,19655,347078.34,4316136.63456,0 +1666800000000,12.397,12.461,12.281,12.334,528560.06,1666803599999,6538304.54048,18783,258764.00,3201650.53135,0 +1666803600000,12.334,12.349,12.216,12.314,657333.24,1666807199999,8071501.08327,20017,307219.10,3773005.91892,0 +1666807200000,12.314,12.365,12.186,12.200,556262.28,1666810799999,6821773.47806,18017,264191.32,3241404.34320,0 +1666810800000,12.201,12.264,12.169,12.210,391197.15,1666814399999,4778477.60632,13311,185613.78,2267952.36694,0 +1666814400000,12.210,12.281,12.158,12.216,435832.22,1666817999999,5321011.69712,14361,227831.82,2782025.00261,0 +1666818000000,12.216,12.293,12.207,12.274,166100.95,1666821599999,2034841.76850,7294,96606.39,1183591.92631,0 +1666821600000,12.273,12.370,12.201,12.300,362472.33,1666825199999,4458194.29980,12517,190595.24,2344219.70364,0 +1666825200000,12.298,12.353,12.265,12.268,306894.06,1666828799999,3773824.22563,10014,149383.53,1837083.36497,0 +1666828800000,12.268,12.462,12.249,12.410,534006.17,1666832399999,6610538.75664,16460,291016.84,3602850.85085,0 +1666832400000,12.410,12.480,12.388,12.438,295112.11,1666835999999,3669293.95796,10267,157537.53,1958814.39240,0 +1666836000000,12.438,12.665,12.421,12.488,1174952.77,1666839599999,14735904.77864,31491,637140.17,7993864.21570,0 +1666839600000,12.488,12.832,12.459,12.760,1296279.03,1666843199999,16466388.62972,39070,689619.28,8760009.61380,0 +1666843200000,12.759,12.863,12.704,12.833,552120.10,1666846799999,7053941.77770,17489,283923.65,3628727.41894,0 +1666846800000,12.832,12.960,12.790,12.936,898190.79,1666850399999,11555877.41059,25645,459795.02,5916117.01191,0 +1666850400000,12.936,13.062,12.877,12.937,968962.08,1666853999999,12566705.76528,28889,494794.97,6417956.91650,0 +1666854000000,12.937,12.962,12.753,12.881,792353.33,1666857599999,10187637.22683,23611,415421.43,5340309.24980,0 +1666857600000,12.882,12.963,12.850,12.882,684542.77,1666861199999,8837229.41424,18607,339006.42,4377234.59853,0 +1666861200000,12.882,13.012,12.806,12.888,1072891.88,1666864799999,13860864.18730,26696,545267.61,7044899.48815,0 +1666864800000,12.887,12.954,12.770,12.922,798640.35,1666868399999,10274172.01758,22087,408632.09,5256399.78079,0 +1666868400000,12.921,13.196,12.888,13.104,1977712.13,1666871999999,25878216.19225,52177,1063684.10,13920092.84540,0 +1666872000000,13.105,13.232,12.967,13.198,1954117.90,1666875599999,25588365.52529,51291,999320.77,13089205.90375,0 +1666875600000,13.199,13.213,12.926,12.993,1326436.20,1666879199999,17354951.84222,37536,634657.39,8304994.84610,0 +1666879200000,12.992,13.147,12.964,12.997,957605.75,1666882799999,12502341.38713,29067,479246.99,6257689.56939,0 +1666882800000,12.997,13.080,12.832,12.904,826792.45,1666886399999,10714930.65707,26403,392395.42,5087203.97473,0 +1666886400000,12.904,12.928,12.802,12.845,642750.55,1666889999999,8266312.01601,21814,316805.58,4075231.69601,0 +1666890000000,12.847,12.977,12.807,12.917,499101.01,1666893599999,6447963.32092,16869,271916.25,3512368.41213,0 +1666893600000,12.917,12.997,12.889,12.930,409182.34,1666897199999,5295569.99753,14041,205769.11,2663269.77370,0 +1666897200000,12.931,13.034,12.876,12.991,533200.96,1666900799999,6910391.28015,17744,247181.17,3205417.57545,0 +1666900800000,12.991,13.009,12.524,12.687,2130035.74,1666904399999,27038263.31330,56938,964972.38,12251415.07911,0 +1666904400000,12.690,12.696,12.592,12.663,311043.59,1666907999999,3934622.78972,11721,151199.96,1912788.86933,0 +1666908000000,12.662,12.745,12.495,12.691,796465.09,1666911599999,10072393.38347,24986,422297.42,5343502.94703,0 +1666911600000,12.691,12.740,12.576,12.649,540096.47,1666915199999,6835852.09743,17021,252466.31,3196409.33271,0 +1666915200000,12.650,12.947,12.582,12.808,1353738.83,1666918799999,17290882.36365,37333,706994.99,9031151.39578,0 +1666918800000,12.808,12.922,12.756,12.847,708827.62,1666922399999,9103297.37125,19919,356701.82,4581729.77406,0 +1666922400000,12.848,12.858,12.610,12.647,847428.71,1666925999999,10759685.07913,22411,376072.06,4775323.13978,0 +1666926000000,12.647,12.854,12.634,12.846,582740.94,1666929599999,7433005.50475,16683,318525.76,4062432.44752,0 +1666929600000,12.848,13.822,12.836,13.283,9304318.21,1666933199999,125138513.27502,198012,4835847.83,64982112.24825,0 +1666933200000,13.283,13.350,13.116,13.281,2313515.51,1666936799999,30588981.45226,52464,1139077.92,15063087.21296,0 +1666936800000,13.281,13.289,13.132,13.171,930937.01,1666940399999,12294455.25050,24967,443846.68,5862411.71634,0 +1666940400000,13.171,13.217,12.976,13.098,1453787.33,1666943999999,19009685.90832,37399,665071.24,8696358.78992,0 +1666944000000,13.098,13.369,13.066,13.283,1808504.88,1666947599999,23916720.74424,45144,971946.93,12854571.32823,0 +1666947600000,13.282,13.381,13.211,13.318,1011045.94,1666951199999,13452608.17836,28713,503081.72,6695192.52306,0 +1666951200000,13.318,13.330,13.161,13.185,785354.80,1666954799999,10404044.50781,23098,355675.48,4711680.83373,0 +1666954800000,13.184,13.243,13.065,13.076,1303636.59,1666958399999,17144992.32263,34450,672022.10,8841606.19697,0 +1666958400000,13.077,13.194,12.951,13.119,1614966.28,1666961999999,21126877.09795,43316,808581.40,10579882.54729,0 +1666962000000,13.119,13.374,13.093,13.313,1494962.91,1666965599999,19829214.88912,45545,793636.66,10528147.21176,0 +1666965600000,13.316,13.368,13.190,13.288,924100.16,1666969199999,12286150.90146,28084,443802.41,5901713.46896,0 +1666969200000,13.289,13.331,13.220,13.294,446765.62,1666972799999,5932717.84551,17545,218573.14,2902701.83180,0 +1666972800000,13.294,13.725,13.291,13.567,3089841.41,1666976399999,41875326.73078,86271,1621594.96,21973402.75112,0 +1666976400000,13.567,13.746,13.537,13.602,977636.46,1666979999999,13323790.29194,33362,503992.30,6870999.74019,0 +1666980000000,13.602,13.686,13.521,13.560,514910.20,1666983599999,6999500.83696,19573,242367.13,3295104.94193,0 +1666983600000,13.561,13.600,13.482,13.591,439402.28,1666987199999,5946124.93429,17874,206844.81,2799387.88287,0 +1666987200000,13.591,13.690,13.567,13.598,576762.09,1666990799999,7863300.24012,19969,282577.97,3853079.86536,0 +1666990800000,13.597,13.677,13.512,13.553,274590.20,1666994399999,3731954.20834,12140,137595.89,1870088.18222,0 +1666994400000,13.552,13.584,13.493,13.539,277444.95,1666997999999,3752755.98218,11299,133177.94,1801587.98987,0 +1666998000000,13.540,13.570,13.454,13.528,310146.14,1667001599999,4191109.49047,12104,154864.21,2092564.96106,0 +1667001600000,13.528,13.859,13.481,13.711,1063160.34,1667005199999,14520131.90672,34563,591084.61,8075667.47815,0 +1667005200000,13.710,13.731,13.515,13.576,694132.31,1667008799999,9444936.55644,20367,339285.77,4616367.53412,0 +1667008800000,13.580,13.596,13.484,13.579,404508.70,1667012399999,5476707.07093,13413,214496.52,2904255.08547,0 +1667012400000,13.579,13.740,13.533,13.664,851020.08,1667015999999,11616221.89982,25493,445373.23,6078050.04965,0 +1667016000000,13.663,13.688,13.521,13.561,363538.82,1667019599999,4942131.01105,16041,165613.91,2250911.39039,0 +1667019600000,13.561,13.636,13.503,13.541,360878.63,1667023199999,4896896.63470,13225,186166.74,2525784.34412,0 +1667023200000,13.541,13.622,13.498,13.517,282057.43,1667026799999,3825029.39864,10650,146669.52,1988939.88216,0 +1667026800000,13.517,13.647,13.480,13.637,416767.76,1667030399999,5646273.00930,15358,228631.40,3097826.03767,0 +1667030400000,13.638,13.805,13.577,13.710,1014589.81,1667033999999,13893198.81218,30379,512469.74,7016820.36148,0 +1667034000000,13.710,13.810,13.666,13.681,583904.30,1667037599999,8019089.30215,19438,317559.29,4362837.87642,0 +1667037600000,13.681,13.743,13.449,13.502,909614.00,1667041199999,12355000.11106,26823,387994.22,5273464.34482,0 +1667041200000,13.502,13.520,13.372,13.396,634604.51,1667044799999,8534156.25873,22468,291315.06,3918725.28923,0 +1667044800000,13.397,13.546,13.377,13.530,707734.22,1667048399999,9546383.62136,20970,387869.62,5230797.92944,0 +1667048400000,13.530,13.536,13.331,13.437,616363.79,1667051999999,8268828.93445,19391,295498.78,3964946.38878,0 +1667052000000,13.436,13.546,13.368,13.405,670466.14,1667055599999,9020101.47300,21891,355702.24,4785813.72657,0 +1667055600000,13.405,13.599,13.390,13.460,765047.75,1667059199999,10328830.45474,23090,409551.75,5529616.69329,0 +1667059200000,13.459,13.717,13.413,13.651,1021247.91,1667062799999,13876727.18254,32351,559207.14,7597134.83522,0 +1667062800000,13.651,13.762,13.462,13.483,846341.00,1667066399999,11567212.50472,28953,413546.44,5653184.49058,0 +1667066400000,13.484,13.689,13.426,13.643,797411.83,1667069999999,10830904.10846,27483,413341.13,5612328.77280,0 +1667070000000,13.643,13.673,13.493,13.608,401215.08,1667073599999,5446746.07095,15312,204856.85,2780484.84048,0 +1667073600000,13.608,13.690,13.576,13.658,343314.28,1667077199999,4683908.81572,13774,165941.78,2263967.80624,0 +1667077200000,13.658,13.682,13.531,13.531,236440.67,1667080799999,3219242.01096,9943,100290.13,1365798.90872,0 +1667080800000,13.532,13.550,13.350,13.424,548443.10,1667084399999,7373654.65034,19859,261371.25,3513694.64645,0 +1667084400000,13.422,13.470,13.361,13.462,252702.63,1667087999999,3390898.41876,9788,128729.32,1727496.75487,0 +1667088000000,13.462,13.497,13.306,13.321,445814.95,1667091599999,5973298.30040,15174,176552.12,2366652.29916,0 +1667091600000,13.321,13.441,13.292,13.438,319461.41,1667095199999,4268232.81580,11642,163024.51,2179153.36799,0 +1667095200000,13.437,13.449,13.309,13.355,266207.12,1667098799999,3559700.06421,9677,108959.34,1456511.28766,0 +1667098800000,13.355,13.433,13.355,13.398,170652.02,1667102399999,2285914.65582,7466,91431.05,1224783.86074,0 +1667102400000,13.399,13.448,13.350,13.369,242847.76,1667105999999,3251860.44803,8780,131895.41,1766189.38128,0 +1667106000000,13.366,13.490,13.366,13.468,261985.97,1667109599999,3519710.83792,9122,137522.04,1847423.09687,0 +1667109600000,13.469,13.547,13.400,13.524,434855.46,1667113199999,5858082.43774,13918,231283.52,3115859.37845,0 +1667113200000,13.525,13.710,13.494,13.686,647896.00,1667116799999,8805835.75788,21193,330962.46,4497024.50555,0 +1667116800000,13.687,13.756,13.491,13.638,729106.04,1667120399999,9938287.66272,23359,362717.78,4945804.16924,0 +1667120400000,13.638,13.804,13.435,13.570,866073.68,1667123999999,11792874.26854,27047,410066.64,5583052.45212,0 +1667124000000,13.570,13.693,13.515,13.612,505511.23,1667127599999,6882483.35081,16981,220362.16,3000410.12737,0 +1667127600000,13.611,13.714,13.552,13.684,450652.33,1667131199999,6142791.78350,14304,230331.00,3140858.84810,0 +1667131200000,13.684,13.897,13.598,13.827,1316740.56,1667134799999,18134503.92897,36896,694555.00,9568000.35694,0 +1667134800000,13.827,13.850,13.587,13.604,963114.04,1667138399999,13208758.95881,25897,452791.21,6212143.41086,0 +1667138400000,13.604,13.693,13.551,13.679,600584.39,1667141999999,8181366.17125,19296,315707.20,4301610.17855,0 +1667142000000,13.680,13.849,13.542,13.561,1095260.44,1667145599999,15006075.89756,29701,527876.19,7234302.97339,0 +1667145600000,13.559,13.806,13.479,13.662,1095254.12,1667149199999,14982405.07701,31928,540291.88,7390263.53995,0 +1667149200000,13.661,14.008,13.649,13.961,1504609.48,1667152799999,20867246.01008,41222,822711.26,11413639.98219,0 +1667152800000,13.958,14.115,13.861,13.997,985806.79,1667156399999,13795914.10389,30414,496895.79,6957379.50450,0 +1667156400000,13.998,14.011,13.911,13.944,443632.67,1667159999999,6192000.47235,15234,216949.95,3028298.23144,0 +1667160000000,13.943,14.000,13.876,13.939,362498.07,1667163599999,5053739.61547,11835,190830.19,2660905.72366,0 +1667163600000,13.939,14.070,13.938,14.044,371074.51,1667167199999,5202052.93649,12046,205230.69,2876682.24350,0 +1667167200000,14.045,14.050,13.687,13.870,1078759.22,1667170799999,14903379.37344,31151,509398.44,7035781.78534,0 +1667170800000,13.872,13.978,13.855,13.915,529584.67,1667174399999,7367946.58063,17577,256355.43,3566806.72592,0 +1667174400000,13.915,14.217,13.881,14.056,1355857.88,1667177999999,19061053.12744,43565,753091.26,10589685.66600,0 +1667178000000,14.056,14.088,13.829,13.894,992752.39,1667181599999,13848922.09453,30304,497869.23,6945550.51272,0 +1667181600000,13.889,13.925,13.773,13.867,593105.06,1667185199999,8209832.76392,19388,286963.28,3972588.14193,0 +1667185200000,13.868,14.157,13.861,14.122,763601.88,1667188799999,10719551.81076,26038,401759.68,5638938.36205,0 +1667188800000,14.122,14.165,14.021,14.080,504997.34,1667192399999,7119774.17871,16437,243163.08,3429337.44915,0 +1667192400000,14.080,14.399,14.055,14.264,1250867.89,1667195999999,17828198.99735,40978,680467.08,9698649.68841,0 +1667196000000,14.264,14.295,14.120,14.189,948227.66,1667199599999,13468339.75821,27651,500313.73,7106613.21076,0 +1667199600000,14.188,14.219,14.010,14.116,836982.28,1667203199999,11800444.87411,22944,404440.71,5702809.07807,0 +1667203200000,14.116,14.129,13.922,13.961,777882.48,1667206799999,10895695.21340,23397,372677.39,5220114.44589,0 +1667206800000,13.961,14.226,13.945,14.161,1112579.61,1667210399999,15663477.46192,30715,616719.69,8681578.54699,0 +1667210400000,14.161,14.280,14.147,14.272,942405.91,1667213999999,13389226.91340,26310,464783.19,6604106.16911,0 +1667214000000,14.273,14.353,14.244,14.245,1013004.18,1667217599999,14486868.51255,27129,482515.20,6901122.12085,0 +1667217600000,14.245,14.317,14.155,14.202,638999.97,1667221199999,9091282.36817,19267,326143.11,4641709.22976,0 +1667221200000,14.201,14.347,13.822,13.833,1269910.73,1667224799999,17913915.39241,36344,571539.13,8072991.92281,0 +1667224800000,13.835,14.071,13.800,13.925,1959878.23,1667228399999,27278660.53428,53478,1006777.95,14013377.98841,0 +1667228400000,13.924,14.156,13.853,14.083,861815.79,1667231999999,12071139.01244,24691,441758.85,6189107.91297,0 +1667232000000,14.084,14.489,14.079,14.329,2498893.54,1667235599999,35816026.95591,69075,1300366.16,18643247.43925,0 +1667235600000,14.328,14.375,14.236,14.262,713806.18,1667239199999,10202821.56321,21745,339736.10,4857304.36366,0 +1667239200000,14.262,14.335,14.200,14.279,553107.87,1667242799999,7890487.83769,16891,251068.44,3582174.97896,0 +1667242800000,14.280,14.307,14.137,14.159,456458.05,1667246399999,6484073.48586,15730,229346.91,3257851.39237,0 +1667246400000,14.159,14.263,14.117,14.150,487112.91,1667249999999,6906477.73692,15629,250688.40,3553841.60462,0 +1667250000000,14.150,14.214,14.026,14.041,447907.30,1667253599999,6318300.43198,15287,228578.71,3225762.57498,0 +1667253600000,14.042,14.470,14.020,14.345,1070977.85,1667257199999,15260719.76318,34961,607134.54,8654666.85665,0 +1667257200000,14.345,14.386,14.247,14.307,506901.08,1667260799999,7251934.55726,19030,255982.62,3662634.21112,0 +1667260800000,14.308,14.456,14.285,14.309,852894.18,1667264399999,12254974.32026,29680,451020.54,6481220.09091,0 +1667264400000,14.309,14.380,14.243,14.317,393476.41,1667267999999,5627706.37551,16908,198286.26,2836351.97744,0 +1667268000000,14.317,14.361,14.236,14.340,306987.20,1667271599999,4390761.53353,13193,157725.50,2255815.54957,0 +1667271600000,14.339,14.390,14.242,14.261,402656.42,1667275199999,5761765.85009,14352,198226.48,2836413.69389,0 +1667275200000,14.261,14.300,14.163,14.227,578011.19,1667278799999,8222876.09409,20100,299933.19,4267396.96411,0 +1667278800000,14.227,14.278,14.139,14.159,369003.31,1667282399999,5238850.55824,14351,182296.99,2588715.48876,0 +1667282400000,14.160,14.298,14.126,14.268,469878.79,1667285999999,6687054.11090,17052,236298.93,3363210.36827,0 +1667286000000,14.268,14.289,14.100,14.159,464047.93,1667289599999,6578152.17117,17813,218856.10,3101509.66988,0 +1667289600000,14.160,14.182,14.019,14.056,516575.43,1667293199999,7274934.38753,20203,270592.35,3810026.29991,0 +1667293200000,14.055,14.169,13.943,13.969,852348.72,1667296799999,11991739.11649,27493,390830.07,5500661.32645,0 +1667296800000,13.969,14.075,13.916,14.059,730144.33,1667300399999,10219550.04846,24575,373743.61,5231933.40767,0 +1667300400000,14.060,14.066,13.881,13.971,737691.98,1667303999999,10301291.28232,23874,357962.94,4998700.94280,0 +1667304000000,13.972,14.063,13.886,14.048,566410.44,1667307599999,7923774.12892,19850,281532.90,3938926.36686,0 +1667307600000,14.047,14.051,13.835,13.926,846510.18,1667311199999,11796859.22044,27198,431815.28,6017930.71227,0 +1667311200000,13.927,14.092,13.842,13.987,852202.04,1667314799999,11903088.06593,27802,432968.31,6047790.31165,0 +1667314800000,13.987,14.194,13.967,14.170,845783.42,1667318399999,11926421.31150,24432,453999.62,6400515.47146,0 +1667318400000,14.170,14.233,13.958,14.031,1180750.94,1667321999999,16640256.70968,33459,579249.93,8162583.50948,0 +1667322000000,14.032,14.146,13.996,14.138,494749.53,1667325599999,6964992.80502,17134,258699.65,3642101.31796,0 +1667325600000,14.137,14.193,14.086,14.126,490909.88,1667329199999,6940140.30666,17961,251469.31,3554890.78328,0 +1667329200000,14.126,14.147,13.932,13.937,466557.26,1667332799999,6547123.32387,17920,220065.51,3088650.81671,0 +1667332800000,13.938,14.030,13.883,14.003,530137.10,1667336399999,7392199.36319,17139,302590.48,4220195.93186,0 +1667336400000,14.003,14.109,14.001,14.044,275259.98,1667339999999,3869628.61204,10157,114242.95,1605935.06421,0 +1667340000000,14.046,14.180,14.046,14.137,548347.32,1667343599999,7751135.97257,16888,287320.41,4060927.38985,0 +1667343600000,14.138,14.190,14.062,14.070,477474.63,1667347199999,6744804.27636,15266,242393.66,3424774.11954,0 +1667347200000,14.071,14.228,13.981,14.088,868094.94,1667350799999,12250342.26776,27090,449126.26,6338480.44063,0 +1667350800000,14.088,14.095,13.951,13.956,387993.95,1667354399999,5444147.71594,14130,204698.99,2872490.34458,0 +1667354400000,13.954,13.995,13.842,13.990,638104.65,1667357999999,8873742.75155,21218,362713.14,5043882.30909,0 +1667358000000,13.989,14.016,13.910,13.924,429954.36,1667361599999,6006904.69527,15851,206253.73,2881402.62324,0 +1667361600000,13.925,13.959,13.822,13.862,473651.74,1667365199999,6578939.76480,15281,243613.36,3384417.35056,0 +1667365200000,13.862,13.930,13.826,13.867,431136.16,1667368799999,5981048.63890,14475,232816.67,3230140.92166,0 +1667368800000,13.868,13.898,13.801,13.858,351841.36,1667372399999,4872032.81867,13039,170817.92,2365348.42159,0 +1667372400000,13.858,13.876,13.631,13.750,837952.18,1667375999999,11503313.50844,28572,396318.21,5439537.61479,0 +1667376000000,13.751,13.865,13.701,13.859,572302.39,1667379599999,7883050.02574,19540,299634.23,4127682.52247,0 +1667379600000,13.858,13.926,13.585,13.606,733127.27,1667383199999,10072022.76772,25149,374365.05,5144441.17104,0 +1667383200000,13.606,13.647,13.500,13.635,714969.56,1667386799999,9708520.79125,25003,355116.42,4821491.42342,0 +1667386800000,13.634,13.693,13.602,13.645,363925.14,1667390399999,4965785.83462,13562,182312.26,2487562.80480,0 +1667390400000,13.641,13.652,13.493,13.510,468585.87,1667393999999,6355759.50823,17581,224035.20,3038208.41212,0 +1667394000000,13.509,13.591,13.420,13.450,603541.97,1667397599999,8142997.77497,22248,277309.38,3743159.56430,0 +1667397600000,13.451,13.614,13.436,13.539,550140.57,1667401199999,7445489.61952,19144,282818.78,3827224.54924,0 +1667401200000,13.538,13.580,13.483,13.524,286787.26,1667404799999,3881351.95178,11764,143187.24,1937991.66587,0 +1667404800000,13.524,13.585,13.411,13.558,512668.95,1667408399999,6920106.83657,17719,247648.62,3342917.73966,0 +1667408400000,13.560,13.563,13.345,13.435,624138.23,1667411999999,8404885.01346,21731,302688.35,4075662.09125,0 +1667412000000,13.433,14.048,13.326,13.558,3115334.25,1667415599999,42919595.18345,102948,1571071.22,21650653.66746,0 +1667415600000,13.562,13.786,13.244,13.301,1512622.52,1667419199999,20343256.84365,55005,741689.30,9975417.90647,0 +1667419200000,13.302,13.346,13.016,13.054,1222508.85,1667422799999,16081495.30064,41957,592767.79,7796524.00727,0 +1667422800000,13.055,13.183,13.029,13.183,412716.06,1667426399999,5408921.65139,14898,212649.83,2787287.74571,0 +1667426400000,13.184,13.271,13.101,13.179,466277.47,1667429999999,6146386.48740,16908,240302.63,3167723.21731,0 +1667430000000,13.179,13.324,13.144,13.282,358436.71,1667433599999,4752498.88405,13586,178872.72,2372744.16146,0 +1667433600000,13.281,13.594,13.237,13.528,751528.72,1667437199999,10084338.52748,24244,355016.51,4763033.08064,0 +1667437200000,13.530,13.667,13.529,13.652,564067.52,1667440799999,7674539.15207,18725,302023.79,4109479.53326,0 +1667440800000,13.649,13.750,13.648,13.692,471956.26,1667444399999,6471425.28196,16479,248743.98,3410968.47978,0 +1667444400000,13.692,13.766,13.666,13.695,431605.83,1667447999999,5918612.12925,14063,206557.38,2833064.10424,0 +1667448000000,13.695,13.830,13.652,13.707,453968.02,1667451599999,6245973.98268,16028,240828.29,3314356.98225,0 +1667451600000,13.708,13.741,13.632,13.657,327078.94,1667455199999,4472841.44918,12243,158951.27,2173673.27408,0 +1667455200000,13.657,13.702,13.577,13.620,304739.99,1667458799999,4151361.40847,11900,142494.49,1941414.29452,0 +1667458800000,13.620,13.750,13.529,13.544,469200.20,1667462399999,6397452.84295,17154,225179.05,3070853.70698,0 +1667462400000,13.544,13.628,13.510,13.557,354890.83,1667465999999,4813307.78764,13146,170901.99,2318142.21950,0 +1667466000000,13.557,13.677,13.553,13.675,310553.92,1667469599999,4227943.58111,11667,178436.42,2429220.31624,0 +1667469600000,13.676,13.758,13.633,13.637,388886.05,1667473199999,5326148.58210,14563,179039.36,2452196.88157,0 +1667473200000,13.637,13.683,13.358,13.483,772095.50,1667476799999,10432278.86783,25848,361999.83,4891424.74065,0 +1667476800000,13.484,13.543,13.332,13.434,549060.59,1667480399999,7376275.95712,20721,278326.78,3738903.11561,0 +1667480400000,13.434,13.550,13.391,13.394,595611.59,1667483999999,8025248.53436,20190,300777.98,4053863.14900,0 +1667484000000,13.396,13.900,13.374,13.836,1527347.74,1667487599999,20953179.52463,47641,846594.23,11614532.46027,0 +1667487600000,13.837,13.877,13.662,13.673,770522.63,1667491199999,10594427.08667,26414,378061.43,5197896.29616,0 +1667491200000,13.674,13.860,13.657,13.831,501371.17,1667494799999,6904985.00168,17894,286073.22,3940307.47163,0 +1667494800000,13.830,13.855,13.732,13.751,315995.39,1667498399999,4358422.50285,12608,150091.82,2070130.25832,0 +1667498400000,13.751,13.783,13.676,13.755,289791.94,1667501999999,3981268.91261,11586,141923.41,1949659.02623,0 +1667502000000,13.754,13.775,13.669,13.699,268470.41,1667505599999,3684135.11426,10855,133108.00,1826825.65922,0 +1667505600000,13.700,13.710,13.603,13.632,291208.77,1667509199999,3974097.84684,11962,150301.19,2051056.78171,0 +1667509200000,13.631,13.696,13.620,13.670,155981.62,1667512799999,2130201.78622,7068,79383.63,1084036.45493,0 +1667512800000,13.670,13.736,13.509,13.537,594288.44,1667516399999,8090855.42791,19294,266224.12,3626268.27323,0 +1667516400000,13.537,13.602,13.427,13.498,470732.49,1667519999999,6348952.99418,17176,225764.73,3044932.58019,0 +1667520000000,13.497,13.782,13.397,13.683,904934.73,1667523599999,12314955.21726,28711,496648.98,6760323.06081,0 +1667523600000,13.682,13.776,13.603,13.674,433967.78,1667527199999,5938394.32233,15908,226716.12,3102667.41956,0 +1667527200000,13.676,13.828,13.674,13.720,426309.59,1667530799999,5867477.03802,17452,214041.58,2946278.67930,0 +1667530800000,13.720,14.294,13.720,14.289,1262448.70,1667534399999,17714671.87959,46562,732258.16,10275351.04543,0 +1667534400000,14.290,14.734,14.263,14.721,2535528.83,1667537999999,36898189.98382,84781,1359884.29,19787863.32376,0 +1667538000000,14.720,14.744,14.380,14.408,1052824.70,1667541599999,15290385.55297,31063,503551.69,7314339.40923,0 +1667541600000,14.408,14.716,14.400,14.694,892964.69,1667545199999,13019963.48493,29432,486198.86,7087895.00204,0 +1667545200000,14.694,14.698,14.565,14.631,423060.37,1667548799999,6191634.28559,15949,180562.31,2642502.88788,0 +1667548800000,14.630,14.940,14.626,14.764,1639617.29,1667552399999,24302388.01935,51045,853676.45,12653596.67274,0 +1667552400000,14.763,14.796,14.629,14.655,535640.26,1667555999999,7880161.61813,20191,266491.00,3921410.72307,0 +1667556000000,14.656,14.809,14.608,14.769,619300.53,1667559599999,9104690.76506,19628,346384.46,5093595.29742,0 +1667559600000,14.769,15.039,14.665,14.781,1472837.45,1667563199999,21863551.47118,49792,713528.78,10595371.02092,0 +1667563200000,14.781,15.148,14.609,15.128,1649812.03,1667566799999,24524248.82165,58966,886817.35,13193173.81428,0 +1667566800000,15.129,15.148,14.820,14.938,1515113.43,1667570399999,22681588.15563,49268,687601.83,10295430.79655,0 +1667570400000,14.938,15.197,14.903,15.059,1138183.78,1667573999999,17151208.25027,40860,630444.19,9501511.95600,0 +1667574000000,15.060,15.070,14.736,14.747,956819.72,1667577599999,14249564.73386,33576,451929.48,6728973.30844,0 +1667577600000,14.747,14.989,14.705,14.871,999615.35,1667581199999,14841528.26329,33532,530606.23,7879444.17475,0 +1667581200000,14.870,14.884,14.680,14.700,568468.04,1667584799999,8390668.97284,22225,281825.30,4159548.62696,0 +1667584800000,14.700,14.794,14.630,14.748,607248.19,1667588399999,8939563.73589,21658,311124.40,4580361.23762,0 +1667588400000,14.750,14.949,14.703,14.872,640659.50,1667591999999,9489458.19659,22572,346158.78,5129724.54198,0 +1667592000000,14.872,14.991,14.821,14.949,362697.22,1667595599999,5404556.17774,15021,196592.05,2929863.35521,0 +1667595600000,14.949,15.049,14.918,15.004,290770.56,1667599199999,4358908.52949,13791,143959.50,2158485.78772,0 +1667599200000,15.004,15.047,14.884,15.025,256361.58,1667602799999,3837550.94212,12811,128141.17,1918748.22627,0 +1667602800000,15.025,15.117,14.910,15.022,335793.49,1667606399999,5041048.02949,15843,178718.34,2683801.53743,0 +1667606400000,15.020,15.319,14.944,15.211,1269618.39,1667609999999,19220163.13667,49088,681646.10,10326954.16665,0 +1667610000000,15.210,15.392,15.160,15.329,615692.54,1667613599999,9402730.07558,26889,320895.67,4902840.12967,0 +1667613600000,15.329,15.478,15.203,15.329,608807.31,1667617199999,9347847.50919,26382,310568.96,4769501.67591,0 +1667617200000,15.330,15.364,15.160,15.231,459146.89,1667620799999,7004377.24580,19383,223769.67,3414821.04914,0 +1667620800000,15.231,15.252,15.109,15.114,318073.54,1667624399999,4828278.11943,14340,137868.74,2093726.33159,0 +1667624400000,15.114,15.241,15.101,15.207,262313.41,1667627999999,3980693.05728,12152,125148.14,1899039.23463,0 +1667628000000,15.207,15.329,15.141,15.290,408276.36,1667631599999,6223338.02207,16603,213353.53,3252720.35897,0 +1667631600000,15.290,15.372,15.263,15.281,344395.98,1667635199999,5273566.60174,14795,175633.05,2689653.70677,0 +1667635200000,15.281,15.285,15.039,15.187,511376.98,1667638799999,7751764.03115,20361,252183.77,3822438.20135,0 +1667638800000,15.187,15.268,15.107,15.239,316567.16,1667642399999,4812463.60009,14889,157709.63,2397451.17308,0 +1667642400000,15.239,15.364,15.218,15.305,343635.74,1667645999999,5254712.19159,15682,180417.45,2759036.55101,0 +1667646000000,15.306,15.450,15.250,15.331,589197.74,1667649599999,9044010.99205,23242,314088.19,4822019.90524,0 +1667649600000,15.331,15.365,15.191,15.206,370183.10,1667653199999,5653269.48811,16823,181514.89,2772630.62603,0 +1667653200000,15.206,15.474,15.145,15.383,699717.63,1667656799999,10731188.51653,23576,367563.12,5639161.41258,0 +1667656800000,15.383,15.675,15.346,15.504,1325498.73,1667660399999,20548530.09144,53627,695785.32,10789728.69346,0 +1667660400000,15.504,15.736,15.454,15.535,1152968.85,1667663999999,18016830.35223,43318,551921.97,8626834.71067,0 +1667664000000,15.534,15.800,15.478,15.689,1055424.76,1667667599999,16534975.04151,40941,570860.58,8944560.20557,0 +1667667600000,15.687,15.744,15.625,15.692,488938.92,1667671199999,7673337.49891,19689,241176.07,3785958.08948,0 +1667671200000,15.693,15.808,15.541,15.574,593261.13,1667674799999,9285114.10901,24832,296874.87,4646710.34579,0 +1667674800000,15.574,15.705,15.516,15.541,499979.87,1667678399999,7793910.29582,19416,237961.23,3710371.92981,0 +1667678400000,15.541,15.598,15.500,15.564,280700.01,1667681999999,4362626.06735,12596,134986.34,2098345.39293,0 +1667682000000,15.565,15.624,15.502,15.612,219202.04,1667685599999,3409189.21456,9305,120499.48,1874434.11887,0 +1667685600000,15.612,15.628,15.404,15.416,353940.00,1667689199999,5499159.23132,14046,139926.51,2174748.20280,0 +1667689200000,15.418,15.464,15.204,15.375,952772.08,1667692799999,14609074.28922,33962,462809.10,7093590.80974,0 +1667692800000,15.376,15.403,15.170,15.256,623433.97,1667696399999,9524859.08236,26520,296540.61,4531541.35002,0 +1667696400000,15.257,15.315,15.081,15.115,476210.24,1667699999999,7234423.39093,18960,229687.45,3490692.22447,0 +1667700000000,15.114,15.350,15.111,15.251,535059.89,1667703599999,8164785.23568,21426,274254.11,4185643.87853,0 +1667703600000,15.252,15.341,15.234,15.306,260099.50,1667707199999,3979099.73080,12043,139316.41,2131339.00352,0 +1667707200000,15.305,15.312,15.208,15.236,228997.14,1667710799999,3492495.37822,10130,110071.79,1678793.30663,0 +1667710800000,15.237,15.252,15.005,15.016,417470.12,1667714399999,6306324.18332,18482,192538.78,2909216.19348,0 +1667714400000,15.015,15.065,14.937,15.006,452620.75,1667717999999,6790858.55546,18088,225900.57,3390187.94480,0 +1667718000000,15.006,15.070,14.952,15.063,295472.92,1667721599999,4436826.54641,12671,164782.82,2474622.88471,0 +1667721600000,15.062,15.137,14.938,15.060,430563.98,1667725199999,6468220.42119,18304,200937.98,3020315.44360,0 +1667725200000,15.061,15.168,15.057,15.087,342047.31,1667728799999,5168468.08744,13697,172191.50,2601748.03898,0 +1667728800000,15.088,15.098,15.001,15.060,241250.90,1667732399999,3630583.76709,11702,117452.00,1767717.49543,0 +1667732400000,15.060,15.068,14.894,15.010,332265.59,1667735999999,4976031.46700,14319,154101.39,2308552.10928,0 +1667736000000,15.010,15.017,14.851,14.907,406088.42,1667739599999,6066607.98454,15337,182958.38,2734854.72368,0 +1667739600000,14.907,15.064,14.860,15.032,376141.58,1667743199999,5632102.51268,15424,222922.60,3338151.73208,0 +1667743200000,15.031,15.143,14.944,15.124,412642.21,1667746799999,6206828.22773,16304,220020.05,3310379.44680,0 +1667746800000,15.124,15.171,15.018,15.021,433406.71,1667750399999,6550839.08201,17422,207531.45,3137587.54858,0 +1667750400000,15.022,15.140,14.860,15.023,695731.54,1667753999999,10441539.79353,27593,334425.05,5017803.01712,0 +1667754000000,15.022,15.066,14.930,14.967,302156.59,1667757599999,4530546.08475,13644,151071.34,2265457.81243,0 +1667757600000,14.966,14.970,14.777,14.815,477229.21,1667761199999,7093555.73438,20117,210179.28,3124819.59442,0 +1667761200000,14.816,14.816,14.621,14.762,711775.48,1667764799999,10466288.05386,26737,356578.82,5244210.81055,0 +1667764800000,14.762,14.813,14.670,14.812,309629.52,1667768399999,4560464.64938,12472,159598.94,2350439.02494,0 +1667768400000,14.812,14.987,14.773,14.818,466095.66,1667771999999,6936257.78010,16896,220231.28,3276863.56143,0 +1667772000000,14.818,14.930,14.726,14.851,374140.23,1667775599999,5550263.82208,14870,184457.41,2735882.69049,0 +1667775600000,14.850,14.870,14.422,14.433,1088316.50,1667779199999,15860803.18533,42465,521579.38,7601656.50576,0 +1667779200000,14.433,14.683,14.328,14.578,813091.46,1667782799999,11815822.94054,32081,402025.65,5845131.73902,0 +1667782800000,14.578,14.670,14.335,14.649,592862.95,1667786399999,8594061.52549,22763,311874.01,4521956.81429,0 +1667786400000,14.648,14.770,14.641,14.693,341308.72,1667789999999,5019077.39716,14822,163233.10,2400343.98924,0 +1667790000000,14.692,14.799,14.662,14.712,361873.16,1667793599999,5330297.46077,14648,197158.65,2904402.87022,0 +1667793600000,14.709,14.709,14.599,14.636,299432.59,1667797199999,4386455.48206,12850,136428.23,1998547.32911,0 +1667797200000,14.636,14.773,14.625,14.666,240169.82,1667800799999,3529124.34790,10908,118129.95,1736163.18653,0 +1667800800000,14.666,14.682,14.509,14.522,425468.82,1667804399999,6202136.21879,17012,206588.77,3011213.58685,0 +1667804400000,14.522,14.522,13.956,14.018,1180863.26,1667807999999,16817960.89140,43000,494192.61,7042517.25051,0 +1667808000000,14.019,14.271,13.965,14.246,970591.89,1667811599999,13677365.32475,34613,525204.99,7404180.80487,0 +1667811600000,14.247,14.322,14.144,14.149,334082.82,1667815199999,4758437.96783,15264,147031.52,2094847.33987,0 +1667815200000,14.149,14.353,14.136,14.199,481338.91,1667818799999,6858265.91675,17713,241708.24,3444082.20491,0 +1667818800000,14.199,14.301,14.199,14.270,304563.91,1667822399999,4340221.94246,12666,160606.09,2289025.26133,0 +1667822400000,14.272,14.328,14.185,14.307,381169.91,1667825999999,5430521.32848,15345,194854.91,2776479.60142,0 +1667826000000,14.311,14.352,14.154,14.200,432302.77,1667829599999,6160169.24596,16481,194394.22,2769839.38415,0 +1667829600000,14.200,14.283,14.043,14.134,646315.01,1667833199999,9142938.30073,23927,320265.41,4532710.80823,0 +1667833200000,14.135,14.578,14.128,14.560,1088307.66,1667836799999,15620360.80235,36197,573920.37,8238104.43365,0 +1667836800000,14.560,14.649,14.357,14.375,1070182.23,1667840399999,15544257.42150,37600,534976.25,7774110.56866,0 +1667840400000,14.374,14.480,14.355,14.467,425729.81,1667843999999,6137661.95660,16972,222966.20,3214846.26793,0 +1667844000000,14.469,14.559,14.408,14.426,361139.04,1667847599999,5229622.70958,14895,168709.11,2443887.68033,0 +1667847600000,14.427,14.622,14.409,14.575,470767.23,1667851199999,6850818.86977,18537,251700.30,3661434.25793,0 +1667851200000,14.576,14.646,14.472,14.515,455228.52,1667854799999,6633118.01305,18477,204447.08,2980568.98091,0 +1667854800000,14.515,14.539,14.168,14.270,696350.12,1667858399999,9976556.18311,25885,298131.98,4272736.27684,0 +1667858400000,14.272,14.273,13.850,14.070,1025551.84,1667861999999,14397690.81044,34681,445419.93,6249570.11721,0 +1667862000000,14.070,14.317,14.059,14.267,636632.90,1667865599999,9044445.29960,25351,330209.66,4692915.03863,0 +1667865600000,14.267,14.376,14.189,14.195,573017.06,1667869199999,8190742.47443,24668,275924.90,3944570.24714,0 +1667869200000,14.196,14.436,14.148,14.325,453889.91,1667872799999,6492560.90167,19468,226774.85,3244109.17138,0 +1667872800000,14.325,14.407,13.898,13.903,725108.58,1667876399999,10305170.94418,28241,336069.91,4777868.32777,0 +1667876400000,13.907,13.985,13.454,13.515,1706656.53,1667879999999,23449335.22367,59562,785394.56,10800129.05296,0 +1667880000000,13.515,13.627,13.055,13.059,1904577.47,1667883599999,25371350.12271,68899,897667.97,11970164.98371,0 +1667883600000,13.059,13.187,12.588,12.761,2135803.33,1667887199999,27459377.12889,80012,986677.10,12688159.46139,0 +1667887200000,12.761,13.257,12.659,13.225,1504309.82,1667890799999,19489706.63529,52355,788135.26,10215036.14787,0 +1667890800000,13.224,13.337,13.140,13.215,820241.77,1667894399999,10848422.32795,29247,390250.18,5162628.42992,0 +1667894400000,13.215,13.219,13.067,13.125,668497.38,1667897999999,8783715.11616,24371,335637.32,4410516.47091,0 +1667898000000,13.119,13.339,13.086,13.246,679588.53,1667901599999,8984402.57025,24514,373979.88,4945813.61617,0 +1667901600000,13.246,13.266,13.122,13.152,480570.60,1667905199999,6338194.90266,19712,225678.75,2976762.01825,0 +1667905200000,13.152,13.245,13.009,13.086,598263.91,1667908799999,7863814.80286,22671,275349.86,3620470.50845,0 +1667908800000,13.086,13.210,13.008,13.145,496804.52,1667912399999,6510186.10031,18599,229787.17,3011621.06985,0 +1667912400000,13.145,13.170,13.000,13.012,505878.28,1667915999999,6622754.55493,18674,253134.14,3314169.57469,0 +1667916000000,13.011,13.129,12.762,12.953,1430565.01,1667919599999,18508480.77375,48825,660604.62,8547612.41525,0 +1667919600000,12.954,13.272,12.780,13.266,1045638.16,1667923199999,13611173.38112,37456,556901.12,7249343.94175,0 +1667923200000,13.266,13.968,13.154,13.674,2927801.78,1667926799999,40097235.24422,100331,1494923.39,20468665.34623,0 +1667926800000,13.674,13.757,12.874,12.897,1959341.98,1667930399999,26164688.27743,67716,948546.29,12669631.49262,0 +1667930400000,12.898,13.056,12.155,12.321,3037875.06,1667933999999,38146918.75861,118331,1496741.87,18804026.62222,0 +1667934000000,12.318,12.422,11.151,12.184,3812024.12,1667937599999,45597222.91351,141732,1809525.57,21658521.14564,0 +1667937600000,12.186,12.342,11.827,12.097,2054533.91,1667941199999,24932701.48106,77205,992926.43,12052934.46920,0 +1667941200000,12.096,12.254,12.002,12.190,1108399.43,1667944799999,13447199.71884,45589,565506.54,6862139.03739,0 +1667944800000,12.189,12.189,11.859,11.871,743224.83,1667948399999,8945310.46643,28300,320744.37,3862851.58921,0 +1667948400000,11.872,12.336,11.825,12.138,1077260.23,1667951999999,13028846.13396,41290,523508.80,6331602.44406,0 +1667952000000,12.138,12.300,11.917,11.934,891395.59,1667955599999,10804215.35902,43332,448177.67,5433075.50184,0 +1667955600000,11.935,12.171,11.882,11.972,754565.48,1667959199999,9077794.77226,33096,390152.09,4694626.78503,0 +1667959200000,11.970,12.189,11.714,11.727,864307.07,1667962799999,10332006.54170,40138,408747.24,4888838.92289,0 +1667962800000,11.725,11.985,11.600,11.944,928216.96,1667966399999,10934432.33951,43724,454431.39,5352802.80485,0 +1667966400000,11.946,11.995,11.759,11.883,680298.84,1667969999999,8080309.98422,28155,356280.05,4231258.16771,0 +1667970000000,11.884,12.186,11.722,11.991,921418.04,1667973599999,11002201.74129,37830,473639.49,5656793.41289,0 +1667973600000,11.991,12.200,11.950,11.972,731037.05,1667977199999,8799178.09242,29862,347980.75,4187707.16743,0 +1667977200000,11.973,12.078,11.913,11.959,689440.86,1667980799999,8270977.48542,27806,341709.00,4099951.67833,0 +1667980800000,11.960,11.963,11.610,11.824,1097242.41,1667984399999,12975051.41061,43787,546169.55,6458532.15771,0 +1667984400000,11.822,11.827,11.350,11.490,1547244.34,1667987999999,17843327.72599,60476,786695.73,9070925.98635,0 +1667988000000,11.490,11.600,11.057,11.414,1881738.80,1667991599999,21342121.58846,75207,941855.06,10685754.09098,0 +1667991600000,11.414,11.792,11.355,11.725,1083371.03,1667995199999,12563806.43742,43195,560625.50,6501298.38519,0 +1667995200000,11.725,11.840,11.492,11.618,1168284.42,1667998799999,13654506.90364,43183,590510.75,6904705.78765,0 +1667998800000,11.618,11.674,11.424,11.516,1009517.40,1668002399999,11658694.76691,35744,508378.73,5872111.80518,0 +1668002400000,11.514,11.816,11.289,11.579,1290261.16,1668005999999,14879389.90918,43259,606872.57,6999002.59109,0 +1668006000000,11.578,11.709,10.826,10.892,1678050.68,1668009599999,18853011.47773,66507,846699.52,9509972.59023,0 +1668009600000,10.895,11.108,10.543,10.702,1675494.98,1668013199999,18115704.48843,67899,800005.05,8654789.41717,0 +1668013200000,10.699,10.820,10.500,10.616,980968.86,1668016799999,10441062.54806,37034,492622.73,5243475.68505,0 +1668016800000,10.616,10.649,10.233,10.441,1346943.86,1668020399999,14059776.21200,51695,630411.73,6582339.54215,0 +1668020400000,10.443,10.668,10.405,10.521,1294917.53,1668023999999,13668941.92167,38769,678535.04,7164322.00579,0 +1668024000000,10.520,10.698,10.252,10.398,1184515.18,1668027599999,12375614.28616,38169,583561.29,6096217.63991,0 +1668027600000,10.398,10.410,9.359,9.426,2499839.63,1668031199999,24396431.92200,91128,1184285.99,11548290.46435,0 +1668031200000,9.428,9.774,9.378,9.635,1284168.46,1668034799999,12316539.35748,42168,667373.54,6402856.48469,0 +1668034800000,9.635,9.864,9.481,9.777,2007734.02,1668038399999,19440803.83801,69810,1001786.05,9698228.13803,0 +1668038400000,9.778,10.130,9.554,10.121,1506629.65,1668041999999,14869715.15923,65853,773682.63,7636657.37078,0 +1668042000000,10.122,10.285,9.839,9.919,845860.42,1668045599999,8492596.71049,39928,407632.56,4094160.63270,0 +1668045600000,9.920,10.070,9.841,10.048,524591.68,1668049199999,5227593.83218,24964,270713.78,2697272.80588,0 +1668049200000,10.049,10.698,10.040,10.452,1102759.82,1668052799999,11476257.86865,50843,599206.75,6232126.18979,0 +1668052800000,10.453,10.687,10.382,10.679,678579.87,1668056399999,7138902.09982,31030,349178.33,3672536.01331,0 +1668056400000,10.681,11.050,10.678,10.987,1076205.72,1668059999999,11689868.94771,49248,576786.11,6266064.88274,0 +1668060000000,10.986,11.109,10.827,10.968,872383.03,1668063599999,9551679.04698,37635,434832.00,4761365.08273,0 +1668063600000,10.969,11.170,10.902,11.035,816188.85,1668067199999,9015580.75702,32115,396137.61,4375544.16999,0 +1668067200000,11.034,11.143,10.728,11.046,1043614.47,1668070799999,11396943.43840,38779,548454.19,5988823.36077,0 +1668070800000,11.052,11.250,11.020,11.241,737263.67,1668074399999,8219416.73985,26441,400270.85,4465030.21797,0 +1668074400000,11.239,11.342,10.970,11.044,1240175.19,1668077999999,13842846.80414,42613,613445.93,6845215.25059,0 +1668078000000,11.044,11.236,10.987,11.206,872749.80,1668081599999,9699992.86960,28406,446270.43,4960661.93844,0 +1668081600000,11.207,11.549,11.181,11.285,1567667.69,1668085199999,17770224.48767,49493,752477.89,8532472.85737,0 +1668085200000,11.288,12.119,11.167,12.006,1930702.29,1668088799999,22603320.20540,71262,1007477.24,11799351.24168,0 +1668088800000,12.007,12.078,11.751,12.066,1233759.63,1668092399999,14690802.85217,45256,600859.40,7160221.97282,0 +1668092400000,12.070,12.467,12.040,12.221,1712837.17,1668095999999,21000012.71273,63519,855929.10,10498051.80841,0 +1668096000000,12.222,12.503,12.127,12.292,917500.14,1668099599999,11326348.53143,37548,456415.75,5636425.46434,0 +1668099600000,12.293,12.391,11.822,11.952,1265086.02,1668103199999,15315495.55184,43659,620585.17,7512900.24949,0 +1668103200000,11.952,12.176,11.944,12.144,613315.11,1668106799999,7401268.18708,25126,335736.09,4053623.49817,0 +1668106800000,12.143,12.221,12.010,12.186,443963.99,1668110399999,5379407.88285,19651,220263.98,2669581.97481,0 +1668110400000,12.187,12.241,11.908,12.139,800879.12,1668113999999,9651708.53861,30520,378520.40,4563738.66073,0 +1668114000000,12.138,12.203,11.962,12.083,518805.03,1668117599999,6285049.38331,21329,271370.60,3289246.73937,0 +1668117600000,12.083,12.159,11.991,12.086,293639.71,1668121199999,3550975.32279,12397,156086.03,1888010.05048,0 +1668121200000,12.087,12.230,11.928,12.157,524777.09,1668124799999,6347283.95814,22649,271854.29,3288512.88500,0 +1668124800000,12.158,12.324,11.980,12.287,763653.61,1668128399999,9294502.08648,31941,406651.03,4951181.75607,0 +1668128400000,12.285,12.413,11.929,11.989,634037.54,1668131999999,7732890.26183,27634,291278.05,3553580.86824,0 +1668132000000,11.995,12.065,11.707,11.894,625449.76,1668135599999,7444260.90602,28447,311083.05,3704761.67231,0 +1668135600000,11.894,11.895,11.564,11.749,654791.19,1668139199999,7663231.42057,27662,319854.05,3743265.67523,0 +1668139200000,11.748,11.831,11.641,11.682,348739.39,1668142799999,4093302.94525,15973,174574.26,2049700.76783,0 +1668142800000,11.681,12.121,11.667,12.028,674858.98,1668146399999,8057243.40065,25307,370572.20,4426108.65891,0 +1668146400000,12.028,12.120,11.964,12.005,427804.02,1668149999999,5150370.78953,16694,189773.18,2284701.22505,0 +1668150000000,12.005,12.176,11.918,12.044,391078.66,1668153599999,4710608.02862,16951,195508.24,2356326.47715,0 +1668153600000,12.042,12.201,11.938,12.128,452591.42,1668157199999,5464985.62648,18361,232732.29,2810952.33307,0 +1668157200000,12.127,12.132,11.982,12.086,301545.55,1668160799999,3631151.16650,12961,146921.94,1769527.90125,0 +1668160800000,12.084,12.119,11.920,12.015,333697.91,1668164399999,4008175.04149,14919,170823.31,2052578.73132,0 +1668164400000,12.016,12.125,11.957,12.021,314729.09,1668167999999,3789785.58288,13205,154414.51,1859413.59136,0 +1668168000000,12.022,12.122,11.926,12.099,368600.95,1668171599999,4435710.33633,16548,166892.57,2008643.75424,0 +1668171600000,12.101,12.231,12.024,12.041,584015.33,1668175199999,7089541.53484,23078,273409.40,3319542.21476,0 +1668175200000,12.042,12.045,11.156,11.609,2370514.76,1668178799999,27351017.32721,88012,1110778.32,12811215.19522,0 +1668178800000,11.611,11.701,11.408,11.587,704414.33,1668182399999,8151396.28577,30288,340262.64,3939726.63466,0 +1668182400000,11.585,11.600,11.262,11.384,604836.89,1668185999999,6891389.98225,26732,292673.92,3334210.62309,0 +1668186000000,11.383,11.559,11.330,11.536,375671.09,1668189599999,4292919.22984,17365,198210.98,2265649.10694,0 +1668189600000,11.539,11.789,11.529,11.690,507739.85,1668193199999,5937960.78719,21671,245353.79,2870247.18409,0 +1668193200000,11.691,11.747,11.560,11.650,377531.30,1668196799999,4399262.90246,16129,178078.60,2075840.78397,0 +1668196800000,11.651,11.663,11.367,11.380,347693.10,1668200399999,3992525.61165,14803,163843.16,1882062.96276,0 +1668200400000,11.382,11.600,11.374,11.495,435515.19,1668203999999,5001164.06005,16120,211038.99,2423949.06438,0 +1668204000000,11.496,11.584,11.489,11.552,171544.46,1668207599999,1978742.66331,7959,87942.77,1014404.15317,0 +1668207600000,11.552,11.731,11.503,11.665,336646.91,1668211199999,3910906.32982,14088,172706.52,2006433.30345,0 +1668211200000,11.668,11.699,11.415,11.471,301173.75,1668214799999,3473694.99303,12883,131264.56,1515688.18882,0 +1668214800000,11.473,11.477,11.350,11.420,169080.22,1668218399999,1930813.14942,7859,83687.11,955760.57525,0 +1668218400000,11.421,11.532,11.382,11.385,143057.68,1668221999999,1638846.75404,7521,66625.21,763489.88113,0 +1668222000000,11.385,11.409,11.249,11.325,214102.55,1668225599999,2424421.31822,10852,102519.96,1161096.20710,0 +1668225600000,11.326,11.377,11.022,11.045,459427.38,1668229199999,5125558.04754,20172,195779.23,2185129.00205,0 +1668229200000,11.047,11.113,10.850,10.928,634927.07,1668232799999,6970656.81344,25619,309673.93,3401718.94260,0 +1668232800000,10.927,11.063,10.890,11.023,339567.29,1668236399999,3727660.31537,15712,178304.96,1957172.86817,0 +1668236400000,11.025,11.239,11.009,11.107,433421.74,1668239999999,4819103.75119,17407,223863.37,2489391.02077,0 +1668240000000,11.108,11.146,10.962,11.063,320112.69,1668243599999,3540945.65966,14261,152422.02,1686407.13819,0 +1668243600000,11.063,11.165,11.008,11.137,222627.92,1668247199999,2470245.84904,10653,110607.80,1227230.76221,0 +1668247200000,11.138,11.235,11.032,11.068,309463.53,1668250799999,3445087.45383,14617,155187.77,1727938.26576,0 +1668250800000,11.068,11.114,11.017,11.071,211171.39,1668254399999,2336133.79291,8856,99888.19,1105278.42643,0 +1668254400000,11.070,11.143,10.992,11.100,242178.44,1668257999999,2680243.54162,11157,121349.30,1343661.60962,0 +1668258000000,11.100,11.103,10.968,11.071,268057.08,1668261599999,2956545.33813,12114,143256.94,1579827.61816,0 +1668261600000,11.071,11.185,10.967,11.120,428001.59,1668265199999,4743826.08322,16198,223301.76,2475880.92777,0 +1668265200000,11.121,11.183,11.105,11.150,270189.89,1668268799999,3011355.84160,10984,141709.19,1579573.25675,0 +1668268800000,11.150,11.200,11.081,11.100,278706.27,1668272399999,3104588.77693,10884,131046.94,1459992.06391,0 +1668272400000,11.101,11.105,11.034,11.061,153014.48,1668275999999,1692880.54243,7261,77487.42,857310.38051,0 +1668276000000,11.061,11.068,11.005,11.055,181733.89,1668279599999,2004724.71424,8153,95750.67,1056294.18716,0 +1668279600000,11.056,11.067,11.004,11.030,104153.30,1668283199999,1149554.19116,5966,48477.35,535051.26874,0 +1668283200000,11.031,11.036,10.976,10.977,138435.36,1668286799999,1523084.65526,6167,67257.70,740080.41339,0 +1668286800000,10.978,11.020,10.938,11.012,208677.49,1668290399999,2290308.02449,8254,117983.26,1295507.06814,0 +1668290400000,11.011,11.060,10.979,11.031,152652.84,1668293999999,1681237.97308,5778,76730.79,845173.27123,0 +1668294000000,11.032,11.059,10.827,10.947,419680.34,1668297599999,4579630.83535,16222,204043.29,2226368.24029,0 +1668297600000,10.947,11.099,10.893,10.984,417181.87,1668301199999,4594233.67246,16466,222713.18,2452634.37664,0 +1668301200000,10.984,11.024,10.919,10.933,174072.05,1668304799999,1910067.82862,7720,81828.44,898273.62142,0 +1668304800000,10.934,11.030,10.931,11.027,141560.20,1668308399999,1555640.80063,6783,73286.17,805329.15463,0 +1668308400000,11.026,11.087,10.937,11.075,196831.33,1668311999999,2168128.31455,8825,107968.22,1189510.40711,0 +1668312000000,11.076,11.104,10.987,10.992,154936.97,1668315599999,1711362.45419,7289,67534.04,745928.11869,0 +1668315600000,10.992,11.020,10.966,10.966,119725.37,1668319199999,1315518.01482,5678,65485.35,719716.31875,0 +1668319200000,10.966,10.975,10.659,10.668,595990.50,1668322799999,6437329.15754,23537,270529.96,2922940.09753,0 +1668322800000,10.668,10.775,10.550,10.699,505643.41,1668326399999,5394466.58564,20471,262727.87,2803767.83139,0 +1668326400000,10.699,10.699,10.427,10.494,430627.82,1668329999999,4548649.32549,17670,194307.28,2053660.26261,0 +1668330000000,10.493,10.522,10.389,10.433,461497.27,1668333599999,4821429.60872,18376,232250.31,2427376.38809,0 +1668333600000,10.432,10.479,10.346,10.390,399348.32,1668337199999,4149549.02674,19243,204837.49,2128753.77445,0 +1668337200000,10.390,10.492,10.313,10.471,323903.31,1668340799999,3372151.03183,14252,168395.01,1753304.95990,0 +1668340800000,10.470,10.539,10.413,10.467,312607.87,1668344399999,3273681.88936,11720,158951.65,1664814.78096,0 +1668344400000,10.467,10.679,10.439,10.590,626962.33,1668347999999,6628054.91078,21795,315219.39,3332478.10767,0 +1668348000000,10.590,10.730,10.580,10.646,417325.42,1668351599999,4446052.46227,17168,201750.51,2149937.14415,0 +1668351600000,10.646,10.757,10.572,10.608,827663.95,1668355199999,8830223.14348,22753,422212.14,4506817.85112,0 +1668355200000,10.610,10.611,10.410,10.468,708109.27,1668358799999,7437766.40683,20820,376618.30,3957352.00117,0 +1668358800000,10.469,10.480,10.316,10.449,494801.99,1668362399999,5141730.18680,17609,222607.28,2313261.32966,0 +1668362400000,10.448,10.480,10.339,10.385,322296.78,1668365999999,3350396.18930,13073,166940.64,1735156.94110,0 +1668366000000,10.385,10.431,10.346,10.417,192214.75,1668369599999,1998002.63405,9180,96725.78,1005478.48069,0 +1668369600000,10.417,10.429,10.162,10.190,604218.37,1668373199999,6234750.67097,22125,292351.63,3018013.66434,0 +1668373200000,10.191,10.336,10.090,10.160,671512.15,1668376799999,6847884.02752,26296,339925.40,3468516.40340,0 +1668376800000,10.160,10.237,10.112,10.191,214938.16,1668380399999,2189365.31081,10455,104361.14,1063669.71910,0 +1668380400000,10.193,10.215,10.040,10.181,448795.49,1668383999999,4546197.54049,18726,198159.88,2007231.24600,0 +1668384000000,10.181,10.233,9.706,9.936,1209680.57,1668387599999,12072035.41046,47464,553840.60,5523668.52888,0 +1668387600000,9.936,10.004,9.715,9.836,697610.13,1668391199999,6881066.67028,32164,366368.63,3615808.72617,0 +1668391200000,9.835,9.864,9.609,9.818,707241.65,1668394799999,6880135.85166,28214,363460.90,3537250.79636,0 +1668394800000,9.819,9.861,9.735,9.825,383815.42,1668398399999,3761607.82202,16181,195029.19,1911767.32807,0 +1668398400000,9.826,9.849,9.656,9.772,436164.25,1668401999999,4250708.35368,20114,215711.50,2102409.95286,0 +1668402000000,9.772,9.819,9.664,9.737,349559.29,1668405599999,3405537.33201,15203,159877.44,1558361.79297,0 +1668405600000,9.737,10.229,9.710,10.187,967309.92,1668409199999,9640153.38949,35280,510533.38,5087970.48431,0 +1668409200000,10.184,10.528,10.075,10.502,1170578.48,1668412799999,12064093.85731,44220,591812.90,6097599.26316,0 +1668412800000,10.503,10.636,10.441,10.513,821348.15,1668416399999,8642575.01837,31694,404354.75,4256947.17026,0 +1668416400000,10.513,10.563,10.385,10.509,576271.57,1668419999999,6040511.25483,22233,276347.84,2897521.89375,0 +1668420000000,10.510,10.614,10.456,10.589,341183.58,1668423599999,3593016.42692,14942,175720.65,1851725.25237,0 +1668423600000,10.588,10.628,10.468,10.468,354889.45,1668427199999,3742042.48800,14677,168706.45,1779772.91067,0 +1668427200000,10.468,10.496,10.369,10.480,468281.68,1668430799999,4885515.39249,16621,239026.37,2493902.47059,0 +1668430800000,10.478,10.700,10.260,10.411,1367909.98,1668434399999,14387943.75861,43630,629188.13,6613099.82718,0 +1668434400000,10.412,10.497,10.180,10.293,1066003.73,1668437999999,10997227.11294,32047,519147.93,5355320.50743,0 +1668438000000,10.292,10.322,10.090,10.180,680354.30,1668441599999,6934718.60291,21949,301312.44,3072794.00004,0 +1668441600000,10.179,10.230,9.952,10.080,688826.85,1668445199999,6940739.32474,24910,324771.26,3276152.82814,0 +1668445200000,10.079,10.357,10.050,10.329,556040.55,1668448799999,5670594.98902,19177,311055.13,3174871.29685,0 +1668448800000,10.328,10.374,10.231,10.309,457756.89,1668452399999,4718979.29478,15021,215234.31,2219301.83891,0 +1668452400000,10.309,10.342,10.084,10.120,539414.24,1668455999999,5516671.83870,19291,226586.67,2318135.49655,0 +1668456000000,10.120,10.194,10.035,10.081,533397.19,1668459599999,5397562.53322,18948,262971.67,2661984.89359,0 +1668459600000,10.082,10.146,10.011,10.127,349170.96,1668463199999,3522301.82696,12425,181568.97,1832051.17205,0 +1668463200000,10.125,10.168,10.071,10.134,221722.40,1668466799999,2244630.28180,8423,99522.94,1007990.58052,0 +1668466800000,10.134,10.359,10.130,10.324,545202.13,1668470399999,5595440.20141,19717,287982.17,2954138.90453,0 +1668470400000,10.324,10.395,10.194,10.236,573326.07,1668473999999,5908129.17242,22583,269593.38,2779011.33849,0 +1668474000000,10.237,10.415,10.176,10.337,373703.35,1668477599999,3853606.84498,17058,207974.27,2145084.46496,0 +1668477600000,10.338,10.467,10.318,10.431,304350.13,1668481199999,3167990.59265,13016,152324.17,1586095.13570,0 +1668481200000,10.434,10.531,10.409,10.453,338740.37,1668484799999,3544512.97933,14599,154146.11,1613342.21524,0 +1668484800000,10.454,10.456,10.395,10.425,218278.67,1668488399999,2275126.01203,9053,85658.82,893071.52134,0 +1668488400000,10.425,10.475,10.340,10.353,267265.85,1668491999999,2782569.05395,11265,123258.00,1283977.64958,0 +1668492000000,10.353,10.439,10.345,10.424,209748.60,1668495599999,2179438.84777,8667,108368.79,1126379.32355,0 +1668495600000,10.423,10.593,10.405,10.581,580979.32,1668499199999,6114292.94822,23254,334968.71,3526279.15492,0 +1668499200000,10.581,10.676,10.523,10.594,521970.74,1668502799999,5529058.52948,20505,293720.35,3111757.94950,0 +1668502800000,10.595,10.619,10.434,10.503,543219.00,1668506399999,5708470.57240,20718,264993.24,2785209.01279,0 +1668506400000,10.502,10.530,10.391,10.469,468003.54,1668509999999,4889526.70499,17668,227092.54,2373345.29855,0 +1668510000000,10.469,10.526,10.372,10.445,394046.03,1668513599999,4113999.23477,16787,210385.10,2197219.47954,0 +1668513600000,10.448,10.625,10.419,10.556,437633.97,1668517199999,4608994.13419,17875,251565.59,2650551.57070,0 +1668517200000,10.556,10.720,10.532,10.681,862794.78,1668520799999,9176853.92488,32825,452060.77,4809451.52431,0 +1668520800000,10.681,10.715,10.537,10.643,628173.15,1668524399999,6681439.70309,24036,302683.40,3220148.95290,0 +1668524400000,10.645,10.880,10.598,10.798,1010233.30,1668527999999,10868175.03946,36849,575519.47,6193408.39849,0 +1668528000000,10.797,10.877,10.712,10.787,666457.29,1668531599999,7187244.13416,25579,347412.47,3746338.18350,0 +1668531600000,10.788,10.802,10.701,10.757,383255.25,1668535199999,4120175.29050,16874,189135.53,2033502.73890,0 +1668535200000,10.758,10.764,10.449,10.492,936483.31,1668538799999,9905420.27836,35621,421131.99,4452858.47350,0 +1668538800000,10.493,10.653,10.387,10.631,618423.03,1668542399999,6513935.73475,26175,306573.36,3230711.61582,0 +1668542400000,10.631,10.680,10.550,10.641,388687.92,1668545999999,4127011.26709,16557,194291.11,2063402.13511,0 +1668546000000,10.641,10.672,10.561,10.624,316148.77,1668549599999,3352747.77189,14212,150748.27,1598734.33014,0 +1668549600000,10.624,10.657,10.548,10.560,174325.97,1668553199999,1848888.61347,7755,79545.78,843888.30146,0 +1668553200000,10.561,10.604,10.484,10.548,373525.16,1668556799999,3938753.96179,16733,188156.38,1984344.77861,0 +1668556800000,10.549,10.581,10.427,10.430,523052.30,1668560399999,5483645.03912,19559,227916.62,2390464.26663,0 +1668560400000,10.429,10.528,10.421,10.528,248177.50,1668563999999,2599693.93983,11458,125759.22,1317415.05538,0 +1668564000000,10.528,10.587,10.491,10.558,276275.49,1668567599999,2912041.13283,11405,146021.48,1539236.72639,0 +1668567600000,10.557,10.630,10.542,10.607,188038.77,1668571199999,1990848.91575,7635,91732.41,971418.33463,0 +1668571200000,10.608,10.622,10.529,10.579,164600.59,1668574799999,1739678.20791,6682,74815.92,790788.50772,0 +1668574800000,10.579,10.628,10.555,10.584,224483.37,1668578399999,2379062.00676,7677,108435.54,1149268.46173,0 +1668578400000,10.585,10.624,10.431,10.519,360572.12,1668581999999,3790022.96880,14502,169782.17,1784516.66375,0 +1668582000000,10.519,10.549,10.441,10.449,239380.57,1668585599999,2512382.46447,10034,103209.16,1083287.48525,0 +1668585600000,10.450,10.453,10.237,10.293,786188.39,1668589199999,8119864.89051,26413,338046.84,3491339.59102,0 +1668589200000,10.294,10.315,10.198,10.278,439442.40,1668592799999,4509668.62475,15299,222467.52,2283639.09908,0 +1668592800000,10.277,10.319,10.223,10.267,284432.37,1668596399999,2924406.80046,12363,144239.60,1483352.36977,0 +1668596400000,10.269,10.307,10.176,10.203,336644.82,1668599999999,3450665.50886,13823,157254.11,1612272.27558,0 +1668600000000,10.204,10.233,10.124,10.207,446858.43,1668603599999,4547027.58403,18190,216685.73,2205245.45141,0 +1668603600000,10.206,10.236,10.098,10.113,706819.26,1668607199999,7178914.65750,26319,350635.98,3561821.67382,0 +1668607200000,10.114,10.144,9.972,10.074,890744.33,1668610799999,8962458.16496,33112,402392.85,4049329.44850,0 +1668610800000,10.074,10.164,9.989,10.028,572046.66,1668614399999,5768189.54668,21000,281962.72,2844981.91804,0 +1668614400000,10.028,10.207,9.950,10.128,701350.71,1668617999999,7079479.78543,24395,367657.18,3713821.20579,0 +1668618000000,10.128,10.204,10.110,10.159,373921.16,1668621599999,3795700.63004,14103,196233.54,1992301.00327,0 +1668621600000,10.160,10.160,10.102,10.152,308541.50,1668625199999,3128901.74562,11523,159130.78,1613925.16187,0 +1668625200000,10.152,10.158,10.047,10.100,341920.93,1668628799999,3450890.23888,11504,155152.03,1566094.04510,0 +1668628800000,10.099,10.140,10.063,10.127,268269.31,1668632399999,2709818.54450,9422,138778.54,1401636.82067,0 +1668632400000,10.128,10.156,10.088,10.088,187963.94,1668635999999,1903747.15459,7204,91961.67,931497.16008,0 +1668636000000,10.088,10.191,10.036,10.162,277017.02,1668639599999,2798936.85515,8862,150812.09,1524157.74433,0 +1668639600000,10.162,10.183,10.106,10.144,328423.49,1668643199999,3335542.00230,12950,159991.72,1624884.84114,0 +1668643200000,10.144,10.195,10.078,10.110,470154.22,1668646799999,4765912.10651,16486,216140.49,2191321.66558,0 +1668646800000,10.111,10.184,10.111,10.144,197446.86,1668650399999,2004582.06278,8161,96451.37,979186.03391,0 +1668650400000,10.145,10.163,10.093,10.100,156298.19,1668653999999,1584043.53656,6776,66025.40,669136.79451,0 +1668654000000,10.100,10.121,9.978,10.014,319738.50,1668657599999,3216947.35978,11494,133612.44,1344853.00743,0 +1668657600000,10.013,10.084,9.883,10.042,572388.07,1668661199999,5708822.29076,22664,271641.13,2709605.69263,0 +1668661200000,10.043,10.150,10.034,10.144,273574.53,1668664799999,2765323.19607,11007,154391.54,1561049.90700,0 +1668664800000,10.144,10.169,10.069,10.086,282808.82,1668668399999,2862584.81746,11162,120853.54,1223475.97726,0 +1668668400000,10.085,10.120,10.028,10.107,274714.54,1668671999999,2770159.00889,10433,131300.16,1324228.14699,0 +1668672000000,10.107,10.141,10.089,10.106,221872.36,1668675599999,2243315.48404,8407,103357.21,1045002.88750,0 +1668675600000,10.106,10.122,9.988,10.036,372955.41,1668679199999,3746714.21725,13665,179796.60,1806098.66288,0 +1668679200000,10.038,10.066,10.000,10.004,248186.04,1668682799999,2488944.99720,8698,108101.02,1084337.37204,0 +1668682800000,10.004,10.082,10.002,10.053,198786.19,1668686399999,1996172.40498,7899,108266.11,1087233.09860,0 +1668686400000,10.051,10.063,9.999,10.057,239937.66,1668689999999,2405938.21940,8853,122516.20,1228794.29924,0 +1668690000000,10.056,10.062,9.835,9.928,785359.94,1668693599999,7796336.27631,28552,360267.16,3576708.09923,0 +1668693600000,9.927,9.993,9.852,9.944,368913.25,1668697199999,3663235.01553,14006,180732.50,1794742.27385,0 +1668697200000,9.944,10.132,9.901,9.945,810863.30,1668700799999,8129450.82175,27699,411620.89,4126532.72497,0 +1668700800000,9.944,10.042,9.915,10.027,408806.79,1668704399999,4085251.81479,16256,202837.14,2027072.48072,0 +1668704400000,10.027,10.056,9.970,10.011,286054.46,1668707999999,2862824.31698,10694,154379.11,1545011.21872,0 +1668708000000,10.011,10.039,9.963,9.965,291864.18,1668711599999,2919380.37543,10337,149620.67,1496566.61855,0 +1668711600000,9.968,9.986,9.925,9.935,225868.25,1668715199999,2248395.95268,8944,107314.90,1068394.44949,0 +1668715200000,9.935,9.952,9.888,9.931,253038.85,1668718799999,2511607.40891,9384,115366.40,1145232.13372,0 +1668718800000,9.932,10.013,9.932,9.957,248202.87,1668722399999,2476698.92818,8906,132660.92,1323697.72922,0 +1668722400000,9.958,10.000,9.932,9.985,168835.86,1668725999999,1682116.24146,6438,83400.40,831049.49751,0 +1668726000000,9.987,9.999,9.862,9.908,271533.71,1668729599999,2694263.71169,10452,127464.58,1264934.05358,0 +1668729600000,9.911,10.197,9.900,10.182,763233.59,1668733199999,7680624.55663,25550,401329.67,4039394.85926,0 +1668733200000,10.183,10.199,10.045,10.081,344541.29,1668736799999,3482465.95687,12459,171437.69,1732311.83949,0 +1668736800000,10.081,10.198,10.038,10.158,285781.11,1668740399999,2894679.74920,10473,143727.90,1456313.07378,0 +1668740400000,10.158,10.220,10.154,10.155,282062.23,1668743999999,2873308.13733,9753,141010.20,1436710.55244,0 +1668744000000,10.156,10.156,10.100,10.113,215770.61,1668747599999,2184960.18383,7615,99658.55,1009361.19420,0 +1668747600000,10.114,10.182,10.108,10.147,133617.46,1668751199999,1356056.80284,5294,74736.50,758558.28280,0 +1668751200000,10.147,10.186,10.096,10.178,212891.72,1668754799999,2161320.47253,7528,94457.83,959008.62363,0 +1668754800000,10.178,10.182,10.114,10.150,177002.92,1668758399999,1797827.47419,6745,89042.24,904487.65974,0 +1668758400000,10.150,10.163,10.064,10.121,274503.94,1668761999999,2771877.90151,10118,118279.64,1194372.51409,0 +1668762000000,10.121,10.140,10.094,10.135,128299.63,1668765599999,1298078.64333,6271,60965.79,616923.34331,0 +1668765600000,10.135,10.233,10.130,10.154,462821.62,1668769199999,4709383.79769,15542,222267.31,2262328.94500,0 +1668769200000,10.154,10.193,10.122,10.169,215676.40,1668772799999,2190440.93173,7334,108299.64,1100002.37980,0 +1668772800000,10.170,10.240,10.153,10.181,299562.33,1668776399999,3055930.16646,10320,141463.29,1443108.03004,0 +1668776400000,10.182,10.219,10.108,10.117,308876.22,1668779999999,3140349.17519,11161,139511.55,1418841.56844,0 +1668780000000,10.117,10.201,9.960,10.017,1311098.68,1668783599999,13216282.33593,32673,599171.97,6043874.04259,0 +1668783600000,10.017,10.023,9.951,9.995,371632.50,1668787199999,3708403.33573,13732,186179.27,1857968.74272,0 +1668787200000,9.995,10.022,9.910,9.932,499540.13,1668790799999,4975625.43410,15519,189559.19,1888721.55445,0 +1668790800000,9.931,9.943,9.805,9.843,580558.67,1668794399999,5727528.27762,19532,236648.36,2335318.17731,0 +1668794400000,9.841,9.888,9.778,9.799,411593.11,1668797999999,4045638.03212,13485,176486.32,1735641.24212,0 +1668798000000,9.798,9.868,9.793,9.848,218682.05,1668801599999,2146502.43851,8963,127331.92,1249907.60812,0 +1668801600000,9.848,9.915,9.837,9.904,283681.07,1668805199999,2803408.33327,9744,146474.61,1447609.94924,0 +1668805200000,9.904,9.940,9.886,9.923,182680.63,1668808799999,1811064.12500,6791,82606.30,819131.29989,0 +1668808800000,9.922,9.946,9.878,9.945,160352.31,1668812399999,1588509.51300,6177,72703.48,720402.64972,0 +1668812400000,9.943,10.004,9.912,9.968,277550.65,1668815999999,2766472.16395,7845,138826.36,1383873.15023,0 +1668816000000,9.967,9.996,9.950,9.952,202716.12,1668819599999,2021805.43320,6269,105847.56,1055709.52327,0 +1668819600000,9.953,9.973,9.919,9.966,108854.72,1668823199999,1082414.86169,4356,50615.51,503375.87460,0 +1668823200000,9.965,9.966,9.825,9.912,315712.03,1668826799999,3120388.52288,10088,133003.68,1314353.37280,0 +1668826800000,9.913,9.958,9.910,9.939,134147.14,1668830399999,1332802.58645,5357,64400.35,639908.35802,0 +1668830400000,9.938,9.949,9.897,9.903,143772.23,1668833999999,1426501.64766,5935,63939.44,634481.99125,0 +1668834000000,9.902,9.906,9.724,9.822,581341.60,1668837599999,5696864.30181,19199,278743.68,2731197.75924,0 +1668837600000,9.822,9.846,9.757,9.836,225475.89,1668841199999,2211214.01722,8055,108055.92,1059977.20356,0 +1668841200000,9.836,9.859,9.802,9.816,152163.66,1668844799999,1496871.82037,5729,70377.01,692348.28694,0 +1668844800000,9.816,9.881,9.766,9.869,247825.54,1668848399999,2434514.13664,8735,137335.40,1349406.14848,0 +1668848400000,9.869,9.877,9.834,9.846,161079.74,1668851999999,1587003.81535,5485,86073.57,848178.89519,0 +1668852000000,9.845,9.868,9.840,9.853,119230.18,1668855599999,1174786.73345,4586,62335.49,614212.97997,0 +1668855600000,9.853,9.878,9.850,9.877,80948.88,1668859199999,798318.57877,3811,43987.62,433801.06521,0 +1668859200000,9.877,9.886,9.823,9.837,210404.80,1668862799999,2072433.46232,6576,97402.43,959492.85486,0 +1668862800000,9.838,9.876,9.802,9.853,156758.92,1668866399999,1542068.31951,5912,79737.22,784461.77466,0 +1668866400000,9.854,9.877,9.801,9.817,263586.79,1668869999999,2593008.66376,7361,106377.13,1046676.36939,0 +1668870000000,9.817,9.946,9.807,9.915,404405.07,1668873599999,4000673.55076,12403,233785.13,2312682.24936,0 +1668873600000,9.916,9.955,9.901,9.931,234503.67,1668877199999,2328693.88952,7651,116581.91,1157858.79729,0 +1668877200000,9.931,9.949,9.889,9.892,159655.17,1668880799999,1583501.71391,6015,61308.59,608129.30693,0 +1668880800000,9.890,9.897,9.847,9.847,201919.02,1668884399999,1993424.21624,6539,69118.98,682382.73485,0 +1668884400000,9.846,9.866,9.843,9.863,92932.14,1668887999999,915859.17256,4489,50960.46,502243.40815,0 +1668888000000,9.863,9.896,9.856,9.879,112883.85,1668891599999,1114997.55381,4478,52390.13,517500.69564,0 +1668891600000,9.878,9.922,9.871,9.919,80852.97,1668895199999,800727.43678,4098,42806.34,423977.36021,0 +1668895200000,9.918,10.053,9.918,9.982,377874.12,1668898799999,3772502.02192,13005,201733.79,2014032.00741,0 +1668898800000,9.983,10.016,9.933,9.990,171453.62,1668902399999,1711027.56191,6598,72296.17,721516.14197,0 +1668902400000,9.990,10.003,9.884,10.002,287927.38,1668905999999,2866448.43855,9576,129912.70,1293381.31054,0 +1668906000000,10.000,10.035,9.921,9.987,274878.77,1668909599999,2747608.78128,8720,129502.97,1295174.93085,0 +1668909600000,9.987,10.014,9.960,9.993,136433.44,1668913199999,1362355.38328,4826,69368.83,692802.66795,0 +1668913200000,9.992,10.002,9.951,9.995,124634.16,1668916799999,1243627.51638,4772,55465.89,553587.38534,0 +1668916800000,9.996,10.043,9.986,9.987,176946.51,1668920399999,1772622.60777,6308,79819.63,799924.73239,0 +1668920400000,9.988,10.023,9.971,9.972,123843.87,1668923999999,1237668.21204,4830,62880.78,628484.19405,0 +1668924000000,9.972,10.016,9.956,9.969,143778.23,1668927599999,1435289.55968,5157,68077.23,679799.10424,0 +1668927600000,9.969,10.030,9.959,9.995,112536.07,1668931199999,1124134.37148,4667,62791.60,627312.25872,0 +1668931200000,9.994,10.006,9.802,9.865,498286.06,1668934799999,4920093.38534,16210,208132.90,2054222.44799,0 +1668934800000,9.864,9.947,9.839,9.917,251265.82,1668938399999,2488475.49847,8236,111423.82,1103512.08216,0 +1668938400000,9.916,9.942,9.813,9.846,297465.00,1668941999999,2938275.25251,9565,135507.23,1338232.43112,0 +1668942000000,9.847,9.867,9.650,9.726,769264.42,1668945599999,7493489.87137,25617,358740.04,3494450.88935,0 +1668945600000,9.726,9.766,9.650,9.721,449953.58,1668949199999,4372350.47186,14737,218150.98,2120364.48378,0 +1668949200000,9.721,9.790,9.707,9.777,278266.10,1668952799999,2713831.19322,9306,142613.60,1391012.81594,0 +1668952800000,9.777,9.799,9.743,9.762,220713.38,1668956399999,2156506.70915,7334,122026.30,1192286.01287,0 +1668956400000,9.762,9.786,9.733,9.759,183589.23,1668959999999,1791130.12607,6313,81476.06,795049.74567,0 +1668960000000,9.759,9.769,9.689,9.746,238896.85,1668963599999,2323705.37452,8592,122219.74,1188820.72312,0 +1668963600000,9.746,9.749,9.650,9.653,245817.07,1668967199999,2383348.30114,8064,108956.30,1056422.44340,0 +1668967200000,9.654,9.732,9.623,9.731,271650.51,1668970799999,2627528.88333,9585,135055.41,1307056.97433,0 +1668970800000,9.730,9.745,9.671,9.717,190111.20,1668974399999,1845899.30707,6958,92068.72,894026.96821,0 +1668974400000,9.719,9.728,9.522,9.589,558137.52,1668977999999,5351423.12925,18139,257448.84,2468558.04817,0 +1668978000000,9.588,9.639,9.311,9.364,908283.43,1668981599999,8594873.78717,29933,409424.99,3877045.57456,0 +1668981600000,9.364,9.448,9.300,9.392,547647.42,1668985199999,5137821.93680,17641,261265.68,2452049.63873,0 +1668985200000,9.393,9.420,9.308,9.344,522146.72,1668988799999,4882916.99780,16272,260632.70,2437521.66607,0 +1668988800000,9.345,9.355,9.071,9.224,1552176.06,1668992399999,14259108.38272,46720,661148.08,6072730.20781,0 +1668992400000,9.225,9.233,9.062,9.085,417663.98,1668995999999,3817764.63484,16091,207676.87,1899305.03470,0 +1668996000000,9.087,9.122,8.900,9.016,1031109.52,1668999599999,9276321.34105,35687,463274.55,4167599.88392,0 +1668999600000,9.016,9.083,8.911,9.065,483601.45,1669003199999,4354160.18091,17539,236253.86,2126984.34947,0 +1669003200000,9.065,9.143,9.055,9.080,481104.90,1669006799999,4374212.58229,18151,246165.84,2238207.38389,0 +1669006800000,9.079,9.184,9.071,9.153,242780.07,1669010399999,2215795.43115,10411,136100.36,1241981.45576,0 +1669010400000,9.152,9.188,9.095,9.104,365674.30,1669013999999,3341692.03972,11959,180069.90,1645841.13736,0 +1669014000000,9.105,9.181,9.050,9.084,766756.06,1669017599999,6990520.43677,20254,411817.64,3755297.13702,0 +1669017600000,9.086,9.131,9.012,9.030,591830.98,1669021199999,5363673.25797,15335,271479.88,2462196.04695,0 +1669021200000,9.030,9.134,8.983,9.096,590759.31,1669024799999,5347824.34452,18466,312338.43,2829065.85698,0 +1669024800000,9.096,9.140,9.029,9.115,298527.10,1669028399999,2710412.96682,10158,161887.29,1469919.16050,0 +1669028400000,9.115,9.148,9.072,9.074,251369.25,1669031999999,2288775.63188,8707,131093.79,1193759.72682,0 +1669032000000,9.074,9.128,9.011,9.109,406942.17,1669035599999,3692449.12048,11977,191310.42,1736553.74723,0 +1669035600000,9.110,9.270,9.096,9.178,754072.27,1669039199999,6937929.23318,21832,363487.10,3344276.06545,0 +1669039200000,9.178,9.239,9.144,9.150,396945.42,1669042799999,3645241.30821,12494,184978.80,1698763.69584,0 +1669042800000,9.150,9.180,9.110,9.128,347437.18,1669046399999,3176817.79887,10699,186949.87,1710073.46404,0 +1669046400000,9.130,9.156,8.911,9.074,996492.91,1669049999999,9010875.08553,30845,452392.39,4092360.95926,0 +1669050000000,9.075,9.090,8.960,8.962,520084.41,1669053599999,4689835.99524,18669,237356.13,2140637.35126,0 +1669053600000,8.961,8.987,8.823,8.940,868738.48,1669057199999,7730920.29515,27335,379546.89,3378654.16325,0 +1669057200000,8.939,8.994,8.760,8.886,979216.90,1669060799999,8679917.05267,32567,473762.54,4200095.67686,0 +1669060800000,8.889,9.080,8.879,8.971,701083.56,1669064399999,6302745.03032,23426,342869.07,3082957.98772,0 +1669064400000,8.971,9.027,8.841,8.937,718102.29,1669067999999,6416719.51210,21556,375398.82,3355783.32870,0 +1669068000000,8.939,9.139,8.913,9.008,719948.64,1669071599999,6496002.10469,20526,400657.85,3613574.08782,0 +1669071600000,9.008,9.116,9.002,9.008,501434.65,1669075199999,4536147.67515,16356,255722.54,2313830.27119,0 +1669075200000,9.010,9.164,8.991,9.100,660433.28,1669078799999,6006824.09847,22522,333671.56,3035372.49890,0 +1669078800000,9.100,9.170,9.073,9.089,535861.62,1669082399999,4883880.79339,15067,268729.74,2449420.06670,0 +1669082400000,9.089,9.193,9.057,9.165,391941.71,1669085999999,3567040.03236,13447,215556.33,1962731.01621,0 +1669086000000,9.166,9.247,9.152,9.219,381187.74,1669089599999,3513221.56720,14655,196568.76,1811711.33427,0 +1669089600000,9.221,9.259,9.153,9.176,307065.60,1669093199999,2826619.10605,10743,143912.69,1325370.94871,0 +1669093200000,9.176,9.184,9.100,9.108,353550.97,1669096799999,3230467.50257,11034,168024.59,1535302.70405,0 +1669096800000,9.108,9.126,8.770,8.787,1043891.42,1669100399999,9339070.16356,26566,507079.44,4535825.92038,0 +1669100400000,8.789,8.890,8.720,8.874,980431.16,1669103999999,8623913.83592,31743,472571.33,4156156.08265,0 +1669104000000,8.873,8.880,8.750,8.824,531270.91,1669107599999,4685289.45928,17095,247372.66,2182036.53708,0 +1669107600000,8.824,8.862,8.750,8.776,360988.45,1669111199999,3178843.39116,16145,152109.31,1339454.85309,0 +1669111200000,8.776,8.923,8.737,8.895,498130.86,1669114799999,4406299.67134,14972,258327.46,2285370.01832,0 +1669114800000,8.894,8.912,8.801,8.829,369880.19,1669118399999,3274785.02626,13067,162243.85,1436097.04211,0 +1669118400000,8.828,8.986,8.792,8.968,714330.64,1669121999999,6353353.66831,21773,383618.08,3414535.36779,0 +1669122000000,8.968,9.370,8.965,9.347,1585607.62,1669125599999,14601831.34230,51443,790982.22,7285570.04647,0 +1669125600000,9.348,9.370,9.222,9.297,759330.54,1669129199999,7051923.95284,27112,371177.98,3448112.23013,0 +1669129200000,9.296,9.388,9.267,9.342,584468.00,1669132799999,5448813.46044,20095,324324.87,3024243.11730,0 +1669132800000,9.342,9.370,9.281,9.312,322774.92,1669136399999,3007038.85492,12874,157878.93,1471080.84365,0 +1669136400000,9.313,9.346,9.225,9.238,421700.03,1669139999999,3920036.37461,13844,194881.35,1811812.02708,0 +1669140000000,9.237,9.330,9.229,9.311,363153.02,1669143599999,3370804.70317,13850,195492.98,1814695.34210,0 +1669143600000,9.311,9.370,9.292,9.320,391110.74,1669147199999,3649095.53568,13320,185378.26,1730168.07442,0 +1669147200000,9.322,9.427,9.322,9.407,431221.54,1669150799999,4045071.92717,14837,237583.23,2229094.73998,0 +1669150800000,9.408,9.488,9.361,9.444,371850.13,1669154399999,3504316.20217,13538,190960.38,1800599.73277,0 +1669154400000,9.443,9.558,9.443,9.508,375426.32,1669157999999,3569118.63000,13074,180770.20,1718576.00686,0 +1669158000000,9.510,9.546,9.487,9.542,295177.35,1669161599999,2809725.34911,9292,163760.52,1559085.20019,0 +1669161600000,9.544,9.729,9.524,9.696,919816.07,1669165199999,8855189.59907,29438,510409.84,4915049.15124,0 +1669165200000,9.696,9.720,9.575,9.611,441945.93,1669168799999,4259241.59597,16259,213052.64,2053399.85025,0 +1669168800000,9.611,9.890,9.600,9.839,930047.03,1669172399999,9069221.80693,30222,515706.06,5028650.96904,0 +1669172400000,9.840,9.860,9.743,9.824,526376.35,1669175999999,5154450.41703,16624,246030.14,2409680.43689,0 +1669176000000,9.823,9.889,9.786,9.862,346772.98,1669179599999,3410376.15875,11454,173158.61,1703640.90615,0 +1669179600000,9.860,9.903,9.817,9.825,363348.79,1669183199999,3581063.59688,12801,148936.10,1468737.00865,0 +1669183200000,9.825,9.935,9.825,9.907,321278.17,1669186799999,3179385.61433,12221,170981.74,1692045.41944,0 +1669186800000,9.907,9.976,9.871,9.882,460837.11,1669190399999,4568662.27338,14815,198584.30,1969438.10253,0 +1669190400000,9.883,9.933,9.773,9.803,528102.58,1669193999999,5192388.72242,18271,236039.97,2321212.42194,0 +1669194000000,9.803,9.838,9.733,9.794,455403.70,1669197599999,4458642.76939,14472,234210.84,2294179.62003,0 +1669197600000,9.795,9.879,9.750,9.814,323748.49,1669201199999,3173563.65060,12608,168723.52,1654584.45550,0 +1669201200000,9.814,9.859,9.781,9.799,286946.67,1669204799999,2816212.80085,12124,134807.74,1323493.54726,0 +1669204800000,9.799,9.832,9.708,9.711,429607.80,1669208399999,4195720.80717,14417,185962.26,1816385.75742,0 +1669208400000,9.712,9.788,9.623,9.630,443775.71,1669211999999,4304646.30464,15514,217021.61,2105858.07691,0 +1669212000000,9.630,9.814,9.611,9.790,553335.15,1669215599999,5373629.72549,19046,309972.94,3011251.96055,0 +1669215600000,9.792,9.840,9.693,9.724,387288.20,1669219199999,3784971.35566,13357,162959.48,1593622.87122,0 +1669219200000,9.727,9.758,9.617,9.627,327205.35,1669222799999,3174971.39862,12905,163361.45,1585705.32395,0 +1669222800000,9.627,9.701,9.616,9.694,284543.48,1669226399999,2749774.33902,10287,154420.58,1492541.84399,0 +1669226400000,9.693,9.814,9.677,9.792,361761.30,1669229999999,3526094.54216,13103,199879.14,1948519.44014,0 +1669230000000,9.789,9.930,9.719,9.773,732705.59,1669233599999,7191885.06791,26792,359617.91,3531376.37732,0 +1669233600000,9.773,9.862,9.730,9.859,343590.12,1669237199999,3368686.11217,13177,201347.46,1974775.71147,0 +1669237200000,9.859,9.890,9.803,9.850,413691.13,1669240799999,4072423.23259,12836,238960.98,2352760.41533,0 +1669240800000,9.849,9.853,9.747,9.780,213403.26,1669244399999,2091840.11183,8367,102622.56,1005989.52206,0 +1669244400000,9.780,9.947,9.780,9.928,489838.14,1669247999999,4835152.20064,17101,283312.95,2796301.64413,0 +1669248000000,9.927,9.930,9.772,9.799,464052.39,1669251599999,4566550.69035,16057,207525.03,2042389.86880,0 +1669251600000,9.801,10.080,9.797,10.034,633140.08,1669255199999,6297928.02185,23384,353692.70,3518278.89249,0 +1669255200000,10.034,10.052,9.927,9.994,581822.06,1669258799999,5813607.91488,18932,257493.37,2573225.03356,0 +1669258800000,9.991,10.063,9.963,10.052,288545.70,1669262399999,2889845.72033,12000,160215.30,1604670.50462,0 +1669262400000,10.053,10.136,10.040,10.074,401507.23,1669265999999,4047635.87929,16606,195927.71,1975798.63708,0 +1669266000000,10.074,10.078,9.992,10.005,257142.15,1669269599999,2579532.56732,10414,114844.65,1152114.88891,0 +1669269600000,10.005,10.224,10.004,10.180,622719.87,1669273199999,6294647.50766,19990,378594.76,3827001.80232,0 +1669273200000,10.181,10.199,10.092,10.102,374480.47,1669276799999,3799176.83569,13661,169115.82,1716148.78620,0 +1669276800000,10.102,10.128,9.983,10.017,563866.84,1669280399999,5664789.47152,17929,260964.05,2623076.80287,0 +1669280400000,10.018,10.066,9.966,10.032,302936.01,1669283999999,3036700.34455,10943,141317.24,1417031.29124,0 +1669284000000,10.032,10.067,9.843,9.943,558329.16,1669287599999,5552845.14100,18541,234151.87,2329602.73668,0 +1669287600000,9.943,9.960,9.870,9.928,253500.13,1669291199999,2513723.91557,11299,130194.73,1291422.52277,0 +1669291200000,9.929,9.955,9.842,9.885,282702.33,1669294799999,2797187.64240,13075,137046.50,1356343.28466,0 +1669294800000,9.885,9.975,9.878,9.942,233537.99,1669298399999,2316781.07542,9906,128332.92,1273400.86999,0 +1669298400000,9.942,10.057,9.856,10.000,528100.23,1669301999999,5258746.63229,17458,287218.67,2860656.25116,0 +1669302000000,10.001,10.088,9.957,10.059,387146.41,1669305599999,3883224.28148,14011,197198.60,1978181.39017,0 +1669305600000,10.059,10.114,9.969,10.074,648352.73,1669309199999,6514968.49178,21014,317823.56,3196081.82718,0 +1669309200000,10.073,10.140,10.010,10.020,393628.05,1669312799999,3967657.67189,14872,207122.69,2088877.50936,0 +1669312800000,10.017,10.060,9.992,10.042,249789.93,1669316399999,2503132.46046,10204,117838.62,1181263.96256,0 +1669316400000,10.042,10.082,10.019,10.077,196049.13,1669319999999,1971033.43464,8643,103499.92,1040609.94999,0 +1669320000000,10.077,10.137,10.023,10.038,372213.39,1669323599999,3754828.35635,14010,161280.40,1627108.69951,0 +1669323600000,10.038,10.059,9.956,9.971,229643.83,1669327199999,2295992.16220,9860,104188.83,1041936.35773,0 +1669327200000,9.972,10.103,9.971,10.086,208936.75,1669330799999,2098774.33446,8072,124238.97,1247585.52422,0 +1669330800000,10.087,10.209,10.059,10.147,511284.77,1669334399999,5185508.91540,17918,272950.51,2768843.89511,0 +1669334400000,10.146,10.175,10.015,10.039,576448.30,1669337999999,5808776.16353,19833,313587.33,3159799.87757,0 +1669338000000,10.037,10.050,9.939,9.958,464194.58,1669341599999,4643625.32050,13591,225381.11,2255076.41116,0 +1669341600000,9.959,10.154,9.846,10.075,812501.07,1669345199999,8116585.70323,24173,389001.67,3884596.91761,0 +1669345200000,10.074,10.109,9.894,9.945,521871.10,1669348799999,5222425.35498,16496,260473.62,2606864.50169,0 +1669348800000,9.946,9.949,9.810,9.861,434105.90,1669352399999,4285690.56023,15288,205557.40,2029808.76994,0 +1669352400000,9.862,9.899,9.759,9.770,330707.95,1669355999999,3253481.64048,12699,139716.57,1375393.34070,0 +1669356000000,9.770,9.918,9.757,9.914,402277.42,1669359599999,3961784.37357,15023,243832.85,2401221.84848,0 +1669359600000,9.913,9.957,9.888,9.942,206895.71,1669363199999,2052298.11563,7707,112077.69,1111866.15784,0 +1669363200000,9.941,9.967,9.894,9.903,286314.32,1669366799999,2843248.48613,10473,117367.61,1165722.30222,0 +1669366800000,9.903,9.930,9.859,9.877,240657.98,1669370399999,2383870.87204,9034,121304.42,1202078.92022,0 +1669370400000,9.876,9.947,9.850,9.916,301600.86,1669373999999,2988050.58392,11506,155575.71,1541420.48828,0 +1669374000000,9.916,10.044,9.912,9.983,542651.64,1669377599999,5419154.24933,18077,302393.86,3019594.06976,0 +1669377600000,9.984,10.067,9.937,9.940,384992.93,1669381199999,3850885.41244,13702,196122.50,1962363.35403,0 +1669381200000,9.940,9.981,9.870,9.959,348406.24,1669384799999,3460183.39166,12109,144513.90,1435684.44482,0 +1669384800000,9.959,9.980,9.881,9.975,293559.26,1669388399999,2916239.49809,11010,137611.89,1367457.59753,0 +1669388400000,9.973,9.989,9.930,9.979,251523.72,1669391999999,2506806.38322,8991,115932.46,1155529.07011,0 +1669392000000,9.980,9.981,9.886,9.912,245907.95,1669395599999,2439425.83519,9632,115105.73,1141741.39370,0 +1669395600000,9.913,9.998,9.910,9.987,194681.36,1669399199999,1938790.28873,7650,94824.40,944398.99496,0 +1669399200000,9.988,10.033,9.963,9.995,329327.55,1669402799999,3294943.71257,10658,169231.87,1693612.84953,0 +1669402800000,9.996,10.025,9.981,9.997,206917.71,1669406399999,2069934.27248,6860,105973.46,1060234.77412,0 +1669406400000,9.997,10.084,9.983,9.992,447978.11,1669409999999,4491386.38830,13096,247048.97,2477671.52037,0 +1669410000000,9.990,10.019,9.986,10.007,144447.46,1669413599999,1444422.64957,5877,74016.79,740233.42651,0 +1669413600000,10.007,10.015,9.979,9.994,95744.92,1669417199999,957262.47289,4107,43323.91,433194.83166,0 +1669417200000,9.994,10.046,9.981,10.019,156897.21,1669420799999,1571264.58294,5777,74674.86,747925.83441,0 +1669420800000,10.019,10.168,10.008,10.113,452354.04,1669424399999,4568192.83393,16216,232832.37,2351340.72868,0 +1669424400000,10.114,10.210,10.110,10.133,456580.16,1669427999999,4640473.82936,15409,247796.79,2519068.52676,0 +1669428000000,10.134,10.208,10.131,10.138,294206.11,1669431599999,2992220.00380,9719,154240.25,1569176.21736,0 +1669431600000,10.138,10.163,10.109,10.120,189355.62,1669435199999,1919824.25260,7965,72959.86,739834.18435,0 +1669435200000,10.120,10.171,10.098,10.152,215858.33,1669438799999,2187879.84792,8572,108367.14,1098751.55866,0 +1669438800000,10.152,10.194,10.140,10.140,195926.17,1669442399999,1991594.92511,7837,88129.48,895920.76016,0 +1669442400000,10.141,10.153,10.085,10.122,225562.16,1669445999999,2280642.88915,9378,100931.44,1020558.90381,0 +1669446000000,10.121,10.171,10.113,10.160,189336.98,1669449599999,1920316.70392,7464,90136.15,914340.87836,0 +1669449600000,10.161,10.189,10.139,10.148,235171.82,1669453199999,2390617.41768,8645,112323.70,1141963.80286,0 +1669453200000,10.148,10.297,10.146,10.235,580126.67,1669456799999,5936925.45034,18189,336045.27,3439744.18262,0 +1669456800000,10.234,10.381,10.210,10.330,600723.43,1669460399999,6190027.36479,20157,343041.99,3534829.13063,0 +1669460400000,10.329,10.343,10.280,10.305,322381.09,1669463999999,3323428.07793,11516,138543.61,1428567.04731,0 +1669464000000,10.306,10.312,10.250,10.267,188448.66,1669467599999,1936677.65055,6886,78535.70,807218.38745,0 +1669467600000,10.267,10.299,10.242,10.281,225898.62,1669471199999,2321429.72423,7932,115986.33,1192096.66116,0 +1669471200000,10.281,10.385,10.129,10.210,710299.29,1669474799999,7288070.74960,20327,342818.82,3519566.00934,0 +1669474800000,10.210,10.446,10.171,10.304,1097366.09,1669478399999,11326634.72158,32878,554147.06,5721604.16892,0 +1669478400000,10.303,10.334,10.233,10.239,313498.38,1669481999999,3225289.89581,11979,155711.58,1602386.38044,0 +1669482000000,10.239,10.257,10.191,10.226,280333.79,1669485599999,2866018.99142,10698,154992.19,1584767.21163,0 +1669485600000,10.226,10.254,10.159,10.164,221820.85,1669489199999,2265305.86719,8380,85525.38,873667.24282,0 +1669489200000,10.163,10.166,10.086,10.157,299939.00,1669492799999,3039534.86454,10947,138201.13,1401070.17391,0 +1669492800000,10.157,10.176,10.129,10.139,142307.12,1669496399999,1444787.03077,5676,67725.50,687695.66947,0 +1669496400000,10.139,10.163,10.111,10.118,137713.26,1669499999999,1395689.91479,5700,64278.60,651577.00317,0 +1669500000000,10.119,10.130,9.987,10.043,334723.76,1669503599999,3363276.54676,11453,132047.81,1326343.55316,0 +1669503600000,10.042,10.122,10.031,10.104,246898.10,1669507199999,2491042.19705,9445,128395.24,1295442.75953,0 +1669507200000,10.102,10.145,10.078,10.081,191389.47,1669510799999,1934784.87658,8831,93795.21,948302.11686,0 +1669510800000,10.081,10.160,10.076,10.147,123601.61,1669514399999,1251243.95680,5646,67586.49,684181.80464,0 +1669514400000,10.147,10.271,10.147,10.270,245327.52,1669517999999,2505404.22818,9081,154114.92,1573924.99355,0 +1669518000000,10.270,10.329,10.225,10.225,321577.25,1669521599999,3304999.30934,12397,141339.59,1452560.05365,0 +1669521600000,10.225,10.240,10.163,10.183,287243.85,1669525199999,2931573.25381,10508,143947.13,1469277.96166,0 +1669525200000,10.182,10.207,10.147,10.162,226185.03,1669528799999,2300065.30867,7398,93889.43,954682.35637,0 +1669528800000,10.162,10.209,10.140,10.148,153515.44,1669532399999,1562011.04657,6373,79005.37,804033.36579,0 +1669532400000,10.148,10.176,10.144,10.149,129990.03,1669535999999,1320692.54478,5345,61511.08,625012.49820,0 +1669536000000,10.149,10.176,10.090,10.124,203500.11,1669539599999,2062935.87903,8396,87654.45,888773.46947,0 +1669539600000,10.124,10.133,10.082,10.086,156370.34,1669543199999,1581046.14354,6069,71467.57,722751.98865,0 +1669543200000,10.086,10.164,10.059,10.102,279443.86,1669546799999,2826184.94303,9796,151310.52,1530442.95992,0 +1669546800000,10.103,10.159,10.085,10.150,178777.63,1669550399999,1810400.88037,6969,92064.93,932347.13704,0 +1669550400000,10.149,10.208,10.138,10.198,219963.57,1669553999999,2237686.41553,8584,116861.68,1188911.61601,0 +1669554000000,10.199,10.213,10.119,10.140,205309.26,1669557599999,2085502.89762,7970,91816.75,932755.75127,0 +1669557600000,10.140,10.182,10.102,10.135,162664.05,1669561199999,1650659.42295,6392,82847.63,840714.79396,0 +1669561200000,10.135,10.208,10.084,10.202,212488.34,1669564799999,2157447.99042,8028,95691.81,972000.71791,0 +1669564800000,10.203,10.223,10.151,10.158,261224.87,1669568399999,2662111.66750,8934,117122.56,1194137.64519,0 +1669568400000,10.157,10.178,10.135,10.162,110062.84,1669571999999,1117993.07910,4893,58261.82,591837.54491,0 +1669572000000,10.162,10.198,10.158,10.198,113605.59,1669575599999,1156290.22799,4495,59870.39,609293.26680,0 +1669575600000,10.199,10.203,10.121,10.163,158540.33,1669579199999,1612015.73096,6112,79284.10,806106.67261,0 +1669579200000,10.159,10.175,10.136,10.172,97518.05,1669582799999,990568.59591,4089,44469.76,451707.58461,0 +1669582800000,10.171,10.214,10.151,10.206,126482.53,1669586399999,1287939.11485,5205,60034.27,611357.59766,0 +1669586400000,10.206,10.213,10.168,10.175,97629.46,1669589999999,994796.49692,4402,47868.59,487771.64979,0 +1669590000000,10.174,10.176,9.891,9.921,1066921.40,1669593599999,10650166.33684,33981,472146.09,4711494.91499,0 +1669593600000,9.920,9.966,9.814,9.820,711810.95,1669597199999,7048274.99263,21025,295856.48,2931418.48638,0 +1669597200000,9.820,9.868,9.476,9.495,1624421.15,1669600799999,15683334.60048,52960,771833.18,7454811.11271,0 +1669600800000,9.494,9.568,9.419,9.481,799532.93,1669604399999,7587298.08448,27158,439713.28,4173941.40686,0 +1669604400000,9.482,9.614,9.469,9.598,394855.30,1669607999999,3774964.61907,14308,209394.12,2001723.26507,0 +1669608000000,9.597,9.709,9.573,9.704,335192.77,1669611599999,3231474.99728,12604,185560.47,1789095.46661,0 +1669611600000,9.705,9.753,9.657,9.668,366600.41,1669615199999,3556726.04699,12207,156443.89,1518157.07886,0 +1669615200000,9.668,9.747,9.642,9.743,311189.94,1669618799999,3015524.02813,10413,149179.80,1446204.35053,0 +1669618800000,9.743,9.746,9.690,9.737,167400.00,1669622399999,1626289.86948,7200,69625.32,676460.40611,0 +1669622400000,9.738,9.781,9.684,9.767,231724.46,1669625999999,2256671.56956,9121,125291.42,1220269.52625,0 +1669626000000,9.768,9.792,9.682,9.705,259529.97,1669629599999,2524502.95086,10291,116629.00,1134447.23522,0 +1669629600000,9.706,9.709,9.644,9.665,188534.10,1669633199999,1824503.49745,8486,84204.46,814926.06486,0 +1669633200000,9.664,9.723,9.656,9.696,178464.78,1669636799999,1729378.40212,7293,95109.45,921639.20161,0 +1669636800000,9.696,9.737,9.616,9.650,217138.43,1669640399999,2102067.46418,8854,106640.56,1032740.59396,0 +1669640400000,9.650,9.702,9.639,9.671,166525.49,1669643999999,1610573.40421,7111,83265.42,805417.82750,0 +1669644000000,9.672,9.831,9.649,9.759,469397.38,1669647599999,4581734.52686,16488,257462.37,2513262.08446,0 +1669647600000,9.758,9.781,9.618,9.663,401005.67,1669651199999,3880634.31353,14148,184172.32,1782618.29715,0 +1669651200000,9.667,9.880,9.529,9.850,1243530.58,1669654799999,12103752.17407,34994,608519.83,5924661.98505,0 +1669654800000,9.851,9.913,9.769,9.785,490252.91,1669658399999,4822044.00606,17006,253154.74,2491463.54556,0 +1669658400000,9.785,9.819,9.735,9.741,236355.48,1669661999999,2309859.22343,9117,108591.35,1061273.19374,0 +1669662000000,9.741,9.827,9.724,9.796,222604.11,1669665599999,2175929.32774,7930,113779.97,1112504.67520,0 +1669665600000,9.797,9.858,9.783,9.852,187664.60,1669669199999,1844761.08280,6377,108410.50,1066000.80622,0 +1669669200000,9.849,9.854,9.793,9.844,151804.19,1669672799999,1491493.27404,5442,70292.06,690640.93466,0 +1669672800000,9.842,9.868,9.822,9.849,149502.58,1669676399999,1472082.83201,5464,69432.93,683721.82842,0 +1669676400000,9.850,9.897,9.816,9.855,173329.40,1669679999999,1709070.43278,7568,79360.08,782630.39438,0 +1669680000000,9.855,10.008,9.826,9.884,762288.25,1669683599999,7560907.58129,26411,395836.09,3926498.83022,0 +1669683600000,9.884,9.998,9.868,9.944,220740.68,1669687199999,2191717.03181,9480,119503.94,1186429.96543,0 +1669687200000,9.944,10.050,9.943,10.027,368630.98,1669690799999,3687063.44478,13159,182365.46,1824050.66853,0 +1669690800000,10.028,10.100,9.988,10.039,447643.29,1669694399999,4497470.61496,13639,212514.94,2135492.64335,0 +1669694400000,10.039,10.134,10.033,10.081,323297.47,1669697999999,3262248.04467,12790,169057.03,1705905.37468,0 +1669698000000,10.082,10.166,10.082,10.132,279580.81,1669701599999,2835394.16633,10506,145998.24,1480746.38110,0 +1669701600000,10.131,10.163,10.107,10.138,186779.87,1669705199999,1893870.22384,7901,84776.16,859700.82552,0 +1669705200000,10.138,10.159,10.068,10.080,218191.80,1669708799999,2207160.15722,9274,96049.63,971837.82381,0 +1669708800000,10.080,10.176,10.079,10.141,259148.14,1669712399999,2623831.77257,10366,143486.12,1452977.10291,0 +1669712400000,10.140,10.152,10.100,10.128,147409.34,1669715999999,1492680.80225,7045,75654.15,766077.24689,0 +1669716000000,10.128,10.152,10.108,10.133,123984.08,1669719599999,1256362.81174,5470,58719.01,595064.38138,0 +1669719600000,10.133,10.165,10.100,10.115,165669.52,1669723199999,1679544.57479,6854,81294.04,824364.61536,0 +1669723200000,10.116,10.165,10.108,10.142,198256.70,1669726799999,2011302.06866,7529,110469.61,1120738.68134,0 +1669726800000,10.141,10.150,10.049,10.087,320295.81,1669730399999,3233478.83183,12350,156106.59,1576468.27505,0 +1669730400000,10.087,10.145,10.021,10.044,401545.78,1669733999999,4050221.53850,13657,191852.44,1935257.28983,0 +1669734000000,10.045,10.145,10.034,10.093,248754.31,1669737599999,2510848.26031,9892,144945.62,1463019.18309,0 +1669737600000,10.094,10.102,9.989,10.036,342628.20,1669741199999,3441508.70486,13710,155420.49,1561208.18902,0 +1669741200000,10.037,10.055,9.967,10.024,239273.63,1669744799999,2394577.08606,8922,121206.19,1213219.30493,0 +1669744800000,10.023,10.085,9.995,10.068,180146.03,1669748399999,1808099.42494,7582,102893.37,1032860.65860,0 +1669748400000,10.067,10.154,10.064,10.137,259548.07,1669751999999,2624879.01296,10459,143748.99,1453808.07104,0 +1669752000000,10.138,10.288,10.135,10.272,507250.47,1669755599999,5176991.71801,18419,296892.46,3030735.47967,0 +1669755600000,10.271,10.293,10.211,10.226,341825.16,1669759199999,3504724.21554,11716,155683.03,1596519.64253,0 +1669759200000,10.226,10.245,10.196,10.229,145028.78,1669762799999,1482726.81739,6672,64097.48,655321.58821,0 +1669762800000,10.228,10.250,10.168,10.177,194164.03,1669766399999,1980541.70341,8345,100998.93,1030369.56340,0 +1669766400000,10.176,10.569,10.175,10.561,1230443.20,1669769999999,12817595.03624,41610,688829.98,7173423.50381,0 +1669770000000,10.562,10.639,10.421,10.451,543726.57,1669773599999,5723347.01980,21719,258706.45,2723905.53481,0 +1669773600000,10.450,10.524,10.438,10.485,368826.85,1669777199999,3868444.52720,13631,193409.18,2028566.94467,0 +1669777200000,10.484,10.509,10.351,10.355,264889.69,1669780799999,2763538.33174,10347,118374.00,1235056.59519,0 +1669780800000,10.356,10.447,10.356,10.405,244772.48,1669784399999,2545390.52812,9322,117317.48,1220271.69405,0 +1669784400000,10.405,10.406,10.339,10.350,188072.16,1669787999999,1949401.38008,7341,90846.69,941665.00480,0 +1669788000000,10.350,10.363,10.284,10.311,204783.05,1669791599999,2114099.36172,8578,99783.26,1030079.31490,0 +1669791600000,10.312,10.429,10.309,10.419,226939.24,1669795199999,2354020.92181,9506,138173.39,1433348.36086,0 +1669795200000,10.418,10.436,10.358,10.419,229135.93,1669798799999,2382943.13025,9446,101258.07,1053201.06920,0 +1669798800000,10.419,10.457,10.334,10.388,346499.33,1669802399999,3602582.62227,12749,162755.47,1692253.91032,0 +1669802400000,10.390,10.430,10.370,10.371,154287.80,1669805999999,1605263.78079,6923,65161.42,678071.55983,0 +1669806000000,10.372,10.448,10.371,10.434,190679.39,1669809599999,1986852.23424,8109,101082.43,1053218.08624,0 +1669809600000,10.434,10.467,10.330,10.349,345651.10,1669813199999,3599772.25078,11487,173562.45,1807750.59342,0 +1669813200000,10.346,10.444,10.322,10.347,397801.74,1669816799999,4126985.97063,14948,198758.72,2062405.79431,0 +1669816800000,10.347,10.466,10.347,10.434,258488.70,1669820399999,2692787.64804,9940,130915.90,1364043.07087,0 +1669820400000,10.433,10.464,10.391,10.460,196626.14,1669823999999,2051119.85413,7809,100824.58,1051923.62971,0 +1669824000000,10.460,10.465,10.386,10.394,234667.31,1669827599999,2446140.64242,9599,108502.51,1131169.22001,0 +1669827600000,10.392,10.403,10.216,10.277,513169.10,1669831199999,5276310.30388,17776,248084.85,2550697.55106,0 +1669831200000,10.277,10.427,10.203,10.314,762210.45,1669834799999,7855296.55667,25634,384933.62,3968295.64897,0 +1669834800000,10.311,10.520,10.308,10.435,764305.17,1669838399999,7984132.36630,25660,406220.45,4242622.00924,0 +1669838400000,10.436,10.497,10.417,10.455,406385.50,1669841999999,4251080.64971,11379,209805.36,2194553.56122,0 +1669842000000,10.455,10.530,10.391,10.495,434636.34,1669845599999,4547030.11166,13812,218865.77,2290588.27610,0 +1669845600000,10.494,10.533,10.458,10.508,189361.03,1669849199999,1985645.35080,7049,85723.62,899011.35363,0 +1669849200000,10.509,10.564,10.442,10.487,336353.35,1669852799999,3532945.05708,12929,169527.82,1781005.53599,0 +1669852800000,10.486,10.572,10.332,10.388,533275.51,1669856399999,5576909.91605,18837,259026.12,2712804.79135,0 +1669856400000,10.386,10.392,10.314,10.373,258601.17,1669859999999,2675119.71155,8722,121743.48,1259699.49435,0 +1669860000000,10.373,10.456,10.351,10.435,227260.58,1669863599999,2362847.63940,7684,117740.47,1224474.80372,0 +1669863600000,10.436,10.498,10.426,10.480,185752.38,1669867199999,1942524.16412,6396,103082.90,1078073.83956,0 +1669867200000,10.480,10.499,10.433,10.445,175390.96,1669870799999,1835783.66516,6915,79963.23,837250.43217,0 +1669870800000,10.445,10.480,10.356,10.412,214717.52,1669874399999,2236933.06625,9088,100804.27,1050166.12784,0 +1669874400000,10.412,10.416,10.386,10.399,154627.29,1669877999999,1608545.45147,6369,75797.77,788541.68788,0 +1669878000000,10.399,10.404,10.351,10.354,150807.73,1669881599999,1565597.74053,5817,65460.99,679618.45821,0 +1669881600000,10.355,10.387,10.331,10.382,164162.81,1669885199999,1700006.86397,6453,81457.42,843588.57150,0 +1669885200000,10.383,10.412,10.345,10.401,141441.87,1669888799999,1467861.84558,5890,70134.66,727793.84878,0 +1669888800000,10.401,10.424,10.377,10.417,129059.61,1669892399999,1343068.57044,6160,59296.31,617048.22547,0 +1669892400000,10.417,10.439,10.369,10.435,162092.93,1669895999999,1686718.57196,7221,77621.00,807783.22231,0 +1669896000000,10.436,10.463,10.412,10.456,199156.48,1669899599999,2079525.00172,8143,105521.29,1101873.32157,0 +1669899600000,10.455,10.511,10.268,10.375,821256.50,1669903199999,8548837.50427,26394,406846.01,4234710.86572,0 +1669903200000,10.375,10.405,10.275,10.327,503827.50,1669906799999,5202233.21316,16185,243994.02,2519535.56321,0 +1669906800000,10.327,10.345,10.127,10.258,800972.53,1669910399999,8179325.80363,28531,382002.60,3901269.89286,0 +1669910400000,10.259,10.286,10.175,10.255,301162.33,1669913999999,3085806.13484,13186,148341.40,1520128.83862,0 +1669914000000,10.255,10.265,10.206,10.221,190832.62,1669917599999,1953891.91687,8417,96499.09,987969.21767,0 +1669917600000,10.220,10.246,10.166,10.183,216276.18,1669921199999,2205607.55916,8717,100135.30,1021225.58015,0 +1669921200000,10.186,10.228,10.166,10.202,172304.59,1669924799999,1756774.37549,6981,95480.53,973598.75678,0 +1669924800000,10.202,10.208,10.166,10.168,120129.97,1669928399999,1224242.30794,5022,58994.54,601297.18286,0 +1669928400000,10.167,10.240,10.132,10.220,212251.40,1669931999999,2161198.07959,8780,110918.23,1129794.82301,0 +1669932000000,10.219,10.286,10.215,10.260,147948.59,1669935599999,1517303.72468,6851,76574.84,785206.41242,0 +1669935600000,10.261,10.288,10.210,10.266,228832.63,1669939199999,2344866.31190,7777,116922.25,1198029.51552,0 +1669939200000,10.266,10.373,10.224,10.360,427816.62,1669942799999,4402578.61610,13725,217646.93,2239717.79686,0 +1669942800000,10.361,10.373,10.173,10.235,264586.39,1669946399999,2717389.35609,11962,122065.77,1253545.04611,0 +1669946400000,10.235,10.258,10.114,10.221,358353.45,1669949999999,3647283.34228,14401,171521.96,1745877.65814,0 +1669950000000,10.222,10.225,10.160,10.181,108936.86,1669953599999,1111257.58920,6099,50920.61,519378.70398,0 +1669953600000,10.181,10.226,10.110,10.222,302066.33,1669957199999,3068253.83944,11433,147639.94,1499927.85995,0 +1669957200000,10.223,10.258,10.210,10.227,111879.61,1669960799999,1144996.81641,5506,53467.25,547282.67475,0 +1669960800000,10.227,10.255,10.188,10.190,115081.88,1669964399999,1177402.54044,5370,53274.15,545223.80685,0 +1669964400000,10.190,10.238,10.183,10.206,148664.71,1669967999999,1518251.09900,6674,81003.06,827322.57741,0 +1669968000000,10.206,10.271,10.194,10.256,168082.97,1669971599999,1719052.50676,7253,98571.52,1008167.66317,0 +1669971600000,10.256,10.310,10.252,10.308,163283.13,1669975199999,1678385.73750,7144,88048.79,905203.14455,0 +1669975200000,10.308,10.326,10.281,10.326,174125.18,1669978799999,1793920.35788,7781,77093.00,794391.71179,0 +1669978800000,10.326,10.352,10.282,10.316,263240.87,1669982399999,2716577.99321,10297,139672.46,1441704.28621,0 +1669982400000,10.316,10.338,10.294,10.318,161705.20,1669985999999,1667750.38506,6575,77943.02,803957.24281,0 +1669986000000,10.317,10.341,10.120,10.196,671861.23,1669989599999,6857579.72743,23210,313836.12,3202438.39557,0 +1669989600000,10.196,10.234,10.150,10.200,295284.45,1669993199999,3011142.39227,11676,152844.02,1558822.27413,0 +1669993200000,10.201,10.246,10.177,10.228,185356.61,1669996799999,1893146.83532,8823,95388.69,974337.87038,0 +1669996800000,10.227,10.251,10.187,10.245,144287.67,1670000399999,1474007.15060,7325,72748.45,743184.62852,0 +1670000400000,10.245,10.299,10.228,10.241,178552.63,1670003999999,1833961.30546,8063,94282.44,968486.17144,0 +1670004000000,10.240,10.283,10.233,10.254,119446.16,1670007599999,1224482.36841,5926,72961.33,747896.23099,0 +1670007600000,10.255,10.320,10.236,10.318,152272.53,1670011199999,1565745.81433,7156,83589.52,859634.15619,0 +1670011200000,10.317,10.351,10.297,10.328,197957.91,1670014799999,2043406.09803,8467,88586.12,914631.34756,0 +1670014800000,10.327,10.344,10.283,10.287,130954.54,1670018399999,1350308.08180,6472,59967.39,618433.01715,0 +1670018400000,10.287,10.318,10.286,10.306,78121.44,1670021999999,804971.51374,4104,40593.62,418306.84461,0 +1670022000000,10.305,10.382,10.298,10.360,306985.23,1670025599999,3174306.16920,10858,168196.61,1739506.85084,0 +1670025600000,10.360,10.411,10.226,10.250,436877.04,1670029199999,4511713.35600,15428,184136.39,1902705.66380,0 +1670029200000,10.250,10.336,10.213,10.250,474131.82,1670032799999,4874427.69535,13575,243499.29,2504020.83637,0 +1670032800000,10.250,10.269,10.220,10.230,95313.09,1670036399999,976057.15400,4845,47274.99,484087.95529,0 +1670036400000,10.231,10.241,10.200,10.219,120072.56,1670039999999,1227035.21889,5246,49295.72,503818.05842,0 +1670040000000,10.218,10.230,10.207,10.211,76902.25,1670043599999,785838.33255,4155,40668.73,415597.26337,0 +1670043600000,10.212,10.253,10.210,10.213,107144.21,1670047199999,1095811.71803,4498,56205.59,574872.06413,0 +1670047200000,10.213,10.241,10.160,10.180,220282.88,1670050799999,2245164.61421,8248,84120.35,857378.37464,0 +1670050800000,10.181,10.197,10.153,10.186,130328.53,1670054399999,1326030.64743,6132,59340.55,603787.33998,0 +1670054400000,10.186,10.198,10.142,10.161,151339.84,1670057999999,1539335.45961,5920,72252.60,735104.36070,0 +1670058000000,10.161,10.218,10.135,10.213,129978.95,1670061599999,1323987.48023,6325,64939.92,661673.18188,0 +1670061600000,10.213,10.237,10.206,10.207,103674.21,1670065199999,1059684.76238,4469,41299.58,422178.62975,0 +1670065200000,10.208,10.222,10.160,10.215,120360.49,1670068799999,1227531.03512,5268,55313.60,564206.32899,0 +1670068800000,10.216,10.238,10.182,10.226,140962.52,1670072399999,1439741.00722,5544,59539.10,608180.36090,0 +1670072400000,10.224,10.234,10.206,10.214,122108.58,1670075999999,1247958.59095,4910,60872.15,622152.91467,0 +1670076000000,10.212,10.222,10.192,10.215,100140.80,1670079599999,1022118.93871,4767,50529.79,515768.81964,0 +1670079600000,10.215,10.247,10.200,10.236,147946.52,1670083199999,1513614.81464,6841,67478.61,690419.41390,0 +1670083200000,10.236,10.246,10.182,10.193,126340.71,1670086799999,1289813.29913,5355,62985.05,643075.08406,0 +1670086800000,10.194,10.242,10.176,10.239,93057.83,1670090399999,949963.52906,4865,42931.18,438316.95735,0 +1670090400000,10.240,10.263,10.216,10.260,99334.97,1670093999999,1016982.43349,4779,55057.40,563719.61385,0 +1670094000000,10.260,10.300,10.189,10.214,199674.10,1670097599999,2045383.54771,8383,109985.73,1127148.19298,0 +1670097600000,10.214,10.237,10.180,10.197,102941.45,1670101199999,1051220.73378,4808,48269.82,492920.02037,0 +1670101200000,10.197,10.204,10.148,10.174,158877.36,1670104799999,1615951.36232,6337,64850.04,659650.51951,0 +1670104800000,10.174,10.182,9.967,10.014,496151.91,1670108399999,4990070.68664,18080,203282.12,2043966.24673,0 +1670108400000,10.015,10.048,10.002,10.013,177560.42,1670111999999,1779438.22179,7717,77225.00,773926.98465,0 +1670112000000,10.014,10.080,10.013,10.053,219983.95,1670115599999,2211731.58696,8493,100733.67,1012692.84242,0 +1670115600000,10.053,10.125,10.053,10.098,138018.62,1670119199999,1392948.97911,7037,73065.69,737377.35310,0 +1670119200000,10.098,10.141,10.093,10.118,67280.70,1670122799999,680560.21325,3709,38631.32,390791.75287,0 +1670122800000,10.118,10.127,10.089,10.093,99380.69,1670126399999,1004896.96461,4284,47020.25,475482.43188,0 +1670126400000,10.093,10.170,10.085,10.146,142835.42,1670129999999,1446366.79430,5625,89018.93,902033.97081,0 +1670130000000,10.147,10.177,10.108,10.115,93935.23,1670133599999,952484.51828,4833,46894.61,475619.82649,0 +1670133600000,10.116,10.124,10.094,10.101,96153.53,1670137199999,971888.11800,4396,39844.10,402726.61503,0 +1670137200000,10.101,10.162,10.093,10.100,273843.28,1670140799999,2772630.53658,8801,142583.61,1443848.69856,0 +1670140800000,10.100,10.133,10.060,10.093,139744.25,1670144399999,1410886.00298,6116,66648.95,673040.95043,0 +1670144400000,10.093,10.116,10.086,10.102,98230.09,1670147999999,992288.83076,4382,52661.87,532028.60430,0 +1670148000000,10.102,10.134,10.094,10.098,108784.56,1670151599999,1099995.22153,4391,47681.81,482188.62121,0 +1670151600000,10.098,10.107,10.046,10.059,163640.65,1670155199999,1648172.07024,6203,68848.38,693363.48739,0 +1670155200000,10.058,10.120,10.054,10.106,105156.95,1670158799999,1061194.81702,4906,57114.17,576382.67013,0 +1670158800000,10.106,10.121,10.055,10.088,120600.59,1670162399999,1217344.93640,5458,50373.44,508432.25781,0 +1670162400000,10.089,10.116,10.069,10.115,111099.91,1670165999999,1121246.04065,5266,57730.30,582686.19414,0 +1670166000000,10.115,10.146,10.110,10.143,130674.32,1670169599999,1323520.02377,6593,71047.83,719676.95910,0 +1670169600000,10.144,10.206,10.130,10.174,204206.26,1670173199999,2076319.56807,8710,112565.41,1144712.41129,0 +1670173200000,10.175,10.185,10.135,10.172,138721.86,1670176799999,1408814.08485,6112,67180.51,682377.78943,0 +1670176800000,10.172,10.228,10.153,10.174,289153.35,1670180399999,2946091.06755,10194,147232.13,1500259.18753,0 +1670180400000,10.174,10.234,10.168,10.223,146562.86,1670183999999,1495895.94996,7104,79309.36,809523.16800,0 +1670184000000,10.223,10.250,10.204,10.212,191341.90,1670187599999,1957151.04517,7367,86328.37,883214.34992,0 +1670187600000,10.212,10.264,10.209,10.233,116734.86,1670191199999,1194194.76675,5876,59168.07,605492.19471,0 +1670191200000,10.232,10.265,10.211,10.218,130801.77,1670194799999,1338416.27833,5925,58993.88,603800.21156,0 +1670194800000,10.217,10.284,10.196,10.249,225198.28,1670198399999,2306513.04471,8486,121187.79,1241462.49253,0 +1670198400000,10.248,10.456,10.238,10.396,818359.13,1670201999999,8481313.25700,26962,443552.36,4594978.67777,0 +1670202000000,10.396,10.433,10.350,10.415,226704.67,1670205599999,2355681.83258,8941,113498.38,1179646.36380,0 +1670205600000,10.418,10.454,10.408,10.425,201029.05,1670209199999,2096827.89898,8421,104558.84,1090676.02170,0 +1670209200000,10.427,10.485,10.406,10.442,238124.81,1670212799999,2487750.90548,9315,111936.95,1169669.72602,0 +1670212800000,10.442,10.500,10.422,10.489,288485.15,1670216399999,3019495.69130,9795,158088.81,1655019.67108,0 +1670216400000,10.488,10.524,10.450,10.480,299407.50,1670219999999,3140674.09604,11070,155162.57,1627740.00971,0 +1670220000000,10.481,10.494,10.451,10.465,209672.97,1670223599999,2195287.28183,6735,87678.35,918052.12502,0 +1670223600000,10.465,10.477,10.440,10.448,161322.66,1670227199999,1687376.23951,6529,72387.49,757201.69312,0 +1670227200000,10.447,10.552,10.447,10.516,337400.48,1670230799999,3546277.39894,11425,190867.56,2006615.54479,0 +1670230800000,10.515,10.569,10.488,10.520,311581.43,1670234399999,3280735.14232,12762,166911.31,1757611.10322,0 +1670234400000,10.520,10.520,10.491,10.494,147969.43,1670237999999,1554813.97096,6865,66629.30,700199.48340,0 +1670238000000,10.495,10.505,10.464,10.476,137676.33,1670241599999,1443423.03527,7110,71283.86,747433.90112,0 +1670241600000,10.476,10.477,10.374,10.392,312327.13,1670245199999,3251751.51518,12427,144924.39,1508569.32610,0 +1670245200000,10.391,10.416,10.372,10.380,163094.20,1670248799999,1695234.94486,7363,78596.15,817079.53750,0 +1670248800000,10.379,10.431,10.350,10.403,202156.48,1670252399999,2101007.35127,8570,85770.03,891751.82513,0 +1670252400000,10.403,10.403,10.255,10.326,608678.02,1670255999999,6274245.30626,21589,288077.42,2968840.11198,0 +1670256000000,10.325,10.337,10.250,10.279,215986.49,1670259599999,2223807.78336,10276,98149.53,1010664.14348,0 +1670259600000,10.279,10.393,10.267,10.377,261435.54,1670263199999,2706345.11930,11093,133758.56,1384526.69251,0 +1670263200000,10.378,10.449,10.358,10.366,216260.45,1670266799999,2250074.07067,9830,105271.82,1095309.69182,0 +1670266800000,10.366,10.375,10.139,10.218,618294.71,1670270399999,6320671.99037,20843,275838.61,2818876.72932,0 +1670270400000,10.219,10.226,10.143,10.198,241344.53,1670273999999,2457845.30776,9498,116032.63,1181715.18066,0 +1670274000000,10.198,10.281,10.190,10.277,172789.91,1670277599999,1768092.14223,7904,90003.34,920784.09523,0 +1670277600000,10.277,10.278,10.240,10.262,101711.82,1670281199999,1043796.39039,4888,42127.94,432305.72754,0 +1670281200000,10.262,10.275,10.208,10.258,178881.71,1670284799999,1833225.70339,7365,93489.77,958085.00617,0 +1670284800000,10.258,10.329,10.257,10.300,261066.03,1670288399999,2686069.84351,10040,151753.13,1561605.34753,0 +1670288400000,10.300,10.376,10.299,10.368,207339.38,1670291999999,2143770.03600,8544,111807.50,1155881.77846,0 +1670292000000,10.367,10.370,10.316,10.321,102139.98,1670295599999,1056340.73010,5099,44438.67,459617.14675,0 +1670295600000,10.322,10.342,10.278,10.283,100644.00,1670299199999,1038100.21780,5204,40279.21,415538.92564,0 +1670299200000,10.281,10.291,10.217,10.266,193016.40,1670302799999,1979356.56197,8194,86748.46,889700.18032,0 +1670302800000,10.266,10.267,10.197,10.209,126351.06,1670306399999,1292230.64286,6390,54765.46,560159.21262,0 +1670306400000,10.208,10.227,10.170,10.174,209998.36,1670309999999,2140422.83497,8876,94093.69,959000.52263,0 +1670310000000,10.173,10.215,10.164,10.210,189750.19,1670313599999,1934078.53791,8389,110792.37,1129380.35457,0 +1670313600000,10.210,10.237,10.147,10.212,254565.92,1670317199999,2596637.00248,11174,140525.70,1433671.31642,0 +1670317200000,10.212,10.217,10.136,10.138,187484.36,1670320799999,1906411.05602,9993,101435.04,1031532.85082,0 +1670320800000,10.137,10.153,10.073,10.122,375204.57,1670324399999,3793375.73552,15181,192331.72,1944668.61427,0 +1670324400000,10.122,10.136,10.060,10.123,218080.58,1670327999999,2204713.05007,8478,97252.54,983307.67558,0 +1670328000000,10.123,10.170,10.097,10.149,194468.68,1670331599999,1969968.61349,7697,98702.22,999895.80613,0 +1670331600000,10.149,10.187,10.129,10.142,150600.48,1670335199999,1529840.54555,7373,69307.39,704101.85005,0 +1670335200000,10.141,10.153,10.074,10.090,224872.48,1670338799999,2275259.70353,9325,98110.47,992825.05725,0 +1670338800000,10.089,10.128,10.021,10.084,399143.04,1670342399999,4022397.40425,14638,166135.15,1674480.31912,0 +1670342400000,10.084,10.111,10.054,10.054,183483.73,1670345999999,1849851.94500,7865,93160.93,939282.85992,0 +1670346000000,10.055,10.070,10.011,10.030,252126.78,1670349599999,2529735.19516,9362,128057.94,1285103.59659,0 +1670349600000,10.031,10.055,9.986,10.041,359571.71,1670353199999,3603168.46971,12532,182563.64,1829845.04318,0 +1670353200000,10.041,10.066,9.992,10.056,266458.78,1670356799999,2672726.06968,9190,138985.68,1394189.09375,0 +1670356800000,10.057,10.104,10.044,10.085,172364.68,1670360399999,1736556.90476,6788,89981.70,906595.62407,0 +1670360400000,10.084,10.101,10.073,10.092,123831.33,1670363999999,1249312.73343,4893,67499.48,681037.14800,0 +1670364000000,10.091,10.096,10.042,10.048,126553.20,1670367599999,1274469.46106,5088,54717.73,551181.33417,0 +1670367600000,10.048,10.174,10.048,10.158,372857.16,1670371199999,3777352.52580,11893,196555.04,1991023.73178,0 +1670371200000,10.157,10.180,10.126,10.140,276886.49,1670374799999,2810918.23645,9401,118781.22,1205896.35682,0 +1670374800000,10.140,10.156,10.116,10.125,115897.84,1670378399999,1174994.78169,5360,50430.72,511250.11715,0 +1670378400000,10.125,10.162,10.103,10.124,171677.89,1670381999999,1739274.04532,6420,90020.15,912068.55058,0 +1670382000000,10.124,10.131,10.102,10.107,85957.49,1670385599999,869391.13416,4282,34921.82,353233.79997,0 +1670385600000,10.108,10.131,10.086,10.099,142749.98,1670389199999,1442646.10589,5537,66130.66,668489.42307,0 +1670389200000,10.098,10.102,10.047,10.066,191925.08,1670392799999,1932918.14188,6715,107250.12,1080189.17428,0 +1670392800000,10.066,10.066,9.862,9.907,557619.30,1670396399999,5552048.38933,17827,224776.80,2238511.06413,0 +1670396400000,9.906,9.921,9.621,9.704,1120344.56,1670399999999,10912431.86681,37226,525315.85,5117686.04348,0 +1670400000000,9.703,9.760,9.643,9.733,541579.90,1670403599999,5259717.79027,19028,273734.09,2658438.99676,0 +1670403600000,9.733,9.788,9.726,9.788,325469.82,1670407199999,3175453.32646,12061,154264.52,1504908.24626,0 +1670407200000,9.787,9.820,9.745,9.815,265017.25,1670410799999,2590939.76286,9617,120487.06,1178110.57373,0 +1670410800000,9.816,9.818,9.689,9.691,277963.62,1670414399999,2709351.76758,10117,121199.17,1181686.06496,0 +1670414400000,9.692,9.701,9.596,9.655,574423.65,1670417999999,5539231.66884,18390,282966.81,2729009.95892,0 +1670418000000,9.655,9.735,9.651,9.690,267977.38,1670421599999,2598967.74606,10746,128927.72,1250336.09456,0 +1670421600000,9.691,9.701,9.617,9.637,314011.33,1670425199999,3030921.36297,10837,140080.60,1352187.77638,0 +1670425200000,9.637,9.657,9.570,9.620,394106.34,1670428799999,3788718.24291,12589,194992.03,1874936.62279,0 +1670428800000,9.622,9.648,9.579,9.600,334927.81,1670432399999,3221561.06257,10246,168099.86,1617211.84155,0 +1670432400000,9.600,9.641,9.589,9.617,203612.69,1670435999999,1957440.61429,7093,104456.62,1004193.08493,0 +1670436000000,9.616,9.653,9.525,9.543,366546.38,1670439599999,3516370.29009,11378,146910.96,1410570.89316,0 +1670439600000,9.544,9.586,9.527,9.561,197751.28,1670443199999,1891103.75209,7352,94388.36,902673.35115,0 +1670443200000,9.560,9.579,9.485,9.568,366868.06,1670446799999,3498219.04668,11383,177990.92,1698092.64879,0 +1670446800000,9.569,9.587,9.521,9.550,172427.25,1670450399999,1646642.59742,5528,83547.53,797833.72169,0 +1670450400000,9.550,9.594,9.508,9.587,153609.54,1670453999999,1466994.39937,6456,83383.86,796598.12305,0 +1670454000000,9.587,9.623,9.562,9.610,272948.29,1670457599999,2620086.88854,9136,144220.52,1384476.38567,0 +1670457600000,9.611,9.629,9.538,9.543,252580.89,1670461199999,2422216.87842,8794,105786.36,1014743.74074,0 +1670461200000,9.544,9.579,9.512,9.565,187024.89,1670464799999,1785330.89786,6956,93545.84,892992.78063,0 +1670464800000,9.565,9.647,9.533,9.611,184911.53,1670468399999,1774063.35144,7644,93179.47,893976.86659,0 +1670468400000,9.612,9.648,9.612,9.631,168597.30,1670471999999,1623545.79909,6608,79881.08,769224.90447,0 +1670472000000,9.631,9.649,9.564,9.577,195138.92,1670475599999,1872917.90172,7558,88270.16,847385.07133,0 +1670475600000,9.577,9.616,9.554,9.605,131279.62,1670479199999,1258485.38412,6084,64543.86,618904.04155,0 +1670479200000,9.604,9.607,9.564,9.607,126102.07,1670482799999,1209267.47548,5278,64489.71,618508.47068,0 +1670482800000,9.607,9.675,9.605,9.652,221346.32,1670486399999,2134865.76203,8975,101122.59,975440.96034,0 +1670486400000,9.653,9.662,9.635,9.647,131154.70,1670489999999,1265682.25161,6029,63081.68,608801.25727,0 +1670490000000,9.647,9.665,9.570,9.592,226824.56,1670493599999,2178922.27116,7926,106651.78,1024476.58079,0 +1670493600000,9.592,9.648,9.589,9.612,141706.27,1670497199999,1363540.06318,6051,64682.44,622453.01975,0 +1670497200000,9.611,9.624,9.450,9.588,581788.41,1670500799999,5550922.13250,17890,274272.78,2618191.46368,0 +1670500800000,9.589,9.624,9.548,9.567,423269.63,1670504399999,4057142.94402,13365,210211.33,2014843.71068,0 +1670504400000,9.568,9.623,9.530,9.612,242694.80,1670507999999,2322650.27033,9010,114094.39,1091725.16200,0 +1670508000000,9.612,9.642,9.550,9.628,307963.25,1670511599999,2956753.25728,10413,146910.24,1410792.13729,0 +1670511600000,9.629,9.729,9.612,9.722,415403.51,1670515199999,4017968.87754,15819,211682.29,2047715.83818,0 +1670515200000,9.722,9.731,9.683,9.696,258296.56,1670518799999,2507293.81448,9445,115325.19,1119489.29595,0 +1670518800000,9.696,9.711,9.678,9.690,144783.57,1670522399999,1402870.97779,6058,67753.49,656541.03963,0 +1670522400000,9.688,9.819,9.686,9.796,622604.12,1670525999999,6081653.61426,17592,311832.18,3044995.76293,0 +1670526000000,9.799,9.842,9.771,9.833,334757.25,1670529599999,3283523.64549,11698,167775.08,1645803.84500,0 +1670529600000,9.832,9.853,9.770,9.788,275644.31,1670533199999,2705274.95921,9952,118403.01,1162153.72769,0 +1670533200000,9.787,9.789,9.747,9.760,164927.16,1670536799999,1611213.85650,6088,72976.30,713000.65540,0 +1670536800000,9.761,9.820,9.757,9.803,134719.73,1670540399999,1319352.05971,5526,80077.91,784301.70431,0 +1670540400000,9.803,9.829,9.789,9.824,179648.97,1670543999999,1762405.26409,6480,89980.60,882827.26203,0 +1670544000000,9.824,9.848,9.791,9.848,263519.02,1670547599999,2588514.12632,8749,105495.87,1036308.37339,0 +1670547600000,9.847,9.896,9.821,9.835,261110.60,1670551199999,2573333.24757,8185,132165.65,1302849.71354,0 +1670551200000,9.836,9.860,9.804,9.821,132298.93,1670554799999,1300014.40225,5014,62173.15,610887.46517,0 +1670554800000,9.821,9.835,9.800,9.831,93607.69,1670558399999,919502.93208,4243,38370.33,376957.01510,0 +1670558400000,9.831,9.857,9.822,9.847,93198.72,1670561999999,917117.18050,4337,42314.74,416354.01237,0 +1670562000000,9.847,9.859,9.830,9.845,103593.74,1670565599999,1020331.67453,4513,50862.86,500975.46158,0 +1670565600000,9.845,9.872,9.824,9.836,151122.32,1670569199999,1488163.16880,5261,64560.36,635786.69632,0 +1670569200000,9.836,9.890,9.835,9.869,122778.34,1670572799999,1211496.73626,4950,64232.97,633764.39952,0 +1670572800000,9.870,9.872,9.795,9.815,235214.61,1670576399999,2311592.28648,8125,102576.50,1008003.42436,0 +1670576400000,9.815,9.852,9.815,9.824,154353.13,1670579999999,1518092.83823,5128,57518.59,565616.39786,0 +1670580000000,9.825,9.855,9.794,9.800,141034.38,1670583599999,1384749.57288,5989,67835.78,666092.91453,0 +1670583600000,9.801,9.830,9.787,9.804,212836.84,1670587199999,2087799.46024,6294,103255.62,1013105.52841,0 +1670587200000,9.805,9.872,9.751,9.812,281958.58,1670590799999,2766605.78079,9212,142880.72,1402531.05986,0 +1670590800000,9.812,9.825,9.675,9.738,513808.89,1670594399999,4998681.45765,16410,217910.66,2120471.79578,0 +1670594400000,9.738,9.739,9.636,9.703,396152.67,1670597999999,3839637.83707,13056,200407.72,1942837.30350,0 +1670598000000,9.704,9.725,9.683,9.722,232218.79,1670601599999,2253993.26050,7403,119486.12,1160040.29400,0 +1670601600000,9.722,9.729,9.684,9.697,118213.20,1670605199999,1147505.56240,5420,52270.28,507389.44026,0 +1670605200000,9.697,9.697,9.642,9.674,155560.16,1670608799999,1504636.22636,6283,72265.10,698945.20656,0 +1670608800000,9.674,9.676,9.617,9.655,167070.09,1670612399999,1612041.71926,6788,77566.70,748691.79061,0 +1670612400000,9.656,9.682,9.622,9.681,153212.34,1670615999999,1479573.93476,5845,73890.36,713519.07704,0 +1670616000000,9.682,9.704,9.659,9.682,166694.13,1670619599999,1614025.77516,6452,89263.03,864323.53118,0 +1670619600000,9.682,9.701,9.630,9.656,163869.57,1670623199999,1583229.86072,6527,77591.78,749576.56960,0 +1670623200000,9.655,9.715,9.650,9.705,124672.35,1670626799999,1207741.29127,5328,71615.83,693538.30541,0 +1670626800000,9.704,9.775,9.704,9.752,157697.67,1670630399999,1536389.92026,6477,91941.39,895829.14576,0 +1670630400000,9.751,9.788,9.729,9.749,176487.33,1670633999999,1720915.13933,7600,109703.77,1069761.45176,0 +1670634000000,9.749,9.773,9.729,9.735,88389.44,1670637599999,861877.19666,4231,44946.87,438337.28627,0 +1670637600000,9.735,9.741,9.687,9.692,116697.39,1670641199999,1133336.51338,4476,42384.60,411636.96897,0 +1670641200000,9.691,9.705,9.676,9.697,96495.46,1670644799999,935368.21732,3606,45971.90,445633.73485,0 +1670644800000,9.697,9.708,9.671,9.680,93010.72,1670648399999,901029.56116,3912,47464.40,459763.84335,0 +1670648400000,9.680,9.699,9.667,9.681,74657.06,1670651999999,722826.26235,2994,38640.66,374131.14041,0 +1670652000000,9.680,9.718,9.674,9.715,80584.39,1670655599999,781486.25449,3581,42423.63,411356.23531,0 +1670655600000,9.715,9.741,9.705,9.716,91154.83,1670659199999,886088.57705,4463,53299.82,518117.36096,0 +1670659200000,9.715,9.717,9.669,9.679,85800.33,1670662799999,831554.02152,3930,37821.67,366578.15821,0 +1670662800000,9.678,9.683,9.630,9.681,168720.47,1670666399999,1629869.29466,6016,78058.32,754107.69585,0 +1670666400000,9.681,9.691,9.667,9.688,78104.76,1670669999999,755897.00205,3566,41050.59,397311.83900,0 +1670670000000,9.688,9.717,9.676,9.715,110645.03,1670673599999,1072932.66635,4297,56940.96,552209.00676,0 +1670673600000,9.715,9.730,9.698,9.725,135743.15,1670677199999,1318766.80584,4942,60487.25,587635.76999,0 +1670677200000,9.725,9.759,9.712,9.724,159988.03,1670680799999,1557129.58525,6012,87065.56,847646.06461,0 +1670680800000,9.725,9.744,9.715,9.725,88670.27,1670684399999,862622.60487,4281,47751.81,464611.16875,0 +1670684400000,9.725,9.782,9.725,9.767,134869.95,1670687999999,1315925.00857,6102,72633.63,708655.96302,0 +1670688000000,9.767,9.787,9.722,9.754,147870.26,1670691599999,1441845.78332,6337,61076.15,595598.88547,0 +1670691600000,9.754,10.350,9.749,9.969,5067346.69,1670695199999,51072444.79996,125896,2660734.24,26815531.48604,0 +1670695200000,9.968,9.969,9.835,9.873,1375783.46,1670698799999,13610629.60113,37700,674411.48,6672679.65707,0 +1670698800000,9.873,9.895,9.865,9.880,274413.93,1670702399999,2711779.05109,9826,122343.18,1209033.27908,0 +1670702400000,9.880,9.897,9.845,9.883,206190.20,1670705999999,2035585.65377,7635,103635.75,1023229.27802,0 +1670706000000,9.884,9.949,9.880,9.908,331910.52,1670709599999,3291238.09486,11496,189382.47,1877934.01405,0 +1670709600000,9.907,9.983,9.898,9.961,309181.81,1670713199999,3076746.12282,10782,157440.18,1566883.44733,0 +1670713200000,9.961,9.987,9.907,9.939,294655.58,1670716799999,2931666.10839,9930,122383.66,1217929.33813,0 +1670716800000,9.939,9.983,9.929,9.947,250392.76,1670720399999,2492978.25587,8451,126924.90,1263684.28655,0 +1670720400000,9.946,9.979,9.934,9.937,148030.13,1670723999999,1474391.39014,6660,68372.66,681095.54252,0 +1670724000000,9.938,9.960,9.864,9.865,188672.36,1670727599999,1870520.75944,7964,74026.66,734053.86545,0 +1670727600000,9.863,9.892,9.853,9.871,227035.89,1670731199999,2240883.30246,8066,143093.61,1412415.82186,0 +1670731200000,9.872,9.893,9.851,9.862,136577.93,1670734799999,1348082.65304,6082,59216.92,584522.46395,0 +1670734800000,9.861,9.878,9.851,9.878,125652.75,1670738399999,1239283.09023,5913,49870.98,491910.31439,0 +1670738400000,9.877,9.883,9.847,9.854,132310.16,1670741999999,1305428.82864,5563,62312.06,614873.28931,0 +1670742000000,9.854,9.858,9.813,9.833,238705.96,1670745599999,2346737.48436,8500,118402.65,1164139.39434,0 +1670745600000,9.832,9.844,9.811,9.833,109138.03,1670749199999,1072352.58533,5311,51180.98,502911.40968,0 +1670749200000,9.832,9.838,9.800,9.811,121709.80,1670752799999,1194681.77344,5275,52807.52,518385.97606,0 +1670752800000,9.811,9.830,9.788,9.822,139091.35,1670756399999,1364520.01791,5625,56954.64,558876.31601,0 +1670756400000,9.822,9.862,9.806,9.848,173884.86,1670759999999,1711751.61798,6707,89570.84,881764.65044,0 +1670760000000,9.847,9.851,9.823,9.842,138117.17,1670763599999,1358544.03389,5209,71684.88,705102.04960,0 +1670763600000,9.842,9.850,9.807,9.822,112703.30,1670767199999,1107426.83055,4613,43959.49,431976.59526,0 +1670767200000,9.820,9.821,9.789,9.806,133215.22,1670770799999,1305960.39039,5275,64186.74,629266.31113,0 +1670770800000,9.807,9.828,9.777,9.827,201970.86,1670774399999,1979489.97689,6469,103036.49,1010063.50631,0 +1670774400000,9.828,9.831,9.794,9.813,111372.81,1670777999999,1092783.53863,4353,51944.90,509713.18703,0 +1670778000000,9.813,9.825,9.798,9.805,114293.47,1670781599999,1121595.77387,4378,51477.72,505170.46645,0 +1670781600000,9.805,9.840,9.786,9.835,137687.80,1670785199999,1350639.60159,5429,65344.21,641032.52769,0 +1670785200000,9.836,9.857,9.765,9.808,270961.69,1670788799999,2658813.31857,9392,125758.78,1234108.50059,0 +1670788800000,9.808,9.810,9.650,9.694,446340.29,1670792399999,4332736.38511,16174,177617.36,1723702.82201,0 +1670792400000,9.694,9.704,9.637,9.644,186951.30,1670795999999,1808616.71579,8095,84995.32,822333.18620,0 +1670796000000,9.645,9.660,9.500,9.550,431054.86,1670799599999,4128010.39751,18153,181069.66,1733927.83462,0 +1670799600000,9.550,9.592,9.513,9.525,321366.01,1670803199999,3070153.65568,11610,166025.99,1586479.77594,0 +1670803200000,9.526,9.527,9.419,9.495,539269.48,1670806799999,5109249.75367,18724,216435.60,2050463.93189,0 +1670806800000,9.495,9.572,9.478,9.562,269889.73,1670810399999,2572101.27191,9488,157035.76,1496593.18072,0 +1670810400000,9.560,9.664,9.400,9.454,709106.46,1670813999999,6756492.14897,22993,328122.77,3126956.89467,0 +1670814000000,9.454,9.524,9.422,9.524,322107.71,1670817599999,3055831.52542,13764,165004.04,1565525.87925,0 +1670817600000,9.523,9.604,9.493,9.598,223766.86,1670821199999,2134422.28586,8976,126531.56,1207090.18603,0 +1670821200000,9.598,9.605,9.556,9.597,189474.10,1670824799999,1816186.62182,8102,91779.88,879715.20313,0 +1670824800000,9.597,9.605,9.565,9.603,143046.84,1670828399999,1371443.72249,6238,73021.42,700142.38800,0 +1670828400000,9.602,9.608,9.554,9.558,210354.96,1670831999999,2015424.43678,7213,85546.05,819952.01940,0 +1670832000000,9.558,9.569,9.446,9.507,373136.64,1670835599999,3543475.17329,13362,167050.28,1585868.08411,0 +1670835600000,9.508,9.572,9.497,9.562,214318.55,1670839199999,2044744.41463,8295,116540.02,1111839.87253,0 +1670839200000,9.562,9.624,9.560,9.573,223149.02,1670842799999,2140727.50621,8614,110510.08,1060199.48034,0 +1670842800000,9.573,9.599,9.555,9.571,114401.52,1670846399999,1095786.08265,5271,48922.70,468723.31989,0 +1670846400000,9.571,9.593,9.483,9.519,367418.01,1670849999999,3502108.26168,12005,166107.52,1583555.38188,0 +1670850000000,9.519,9.566,9.510,9.517,187950.18,1670853599999,1791475.24784,7430,101410.43,966617.51682,0 +1670853600000,9.517,9.594,9.515,9.563,298463.19,1670857199999,2854515.01847,10681,154640.40,1478954.35938,0 +1670857200000,9.563,9.588,9.528,9.551,283380.14,1670860799999,2708925.49055,8626,135600.51,1296349.36925,0 +1670860800000,9.551,9.595,9.545,9.557,141814.71,1670864399999,1357266.12055,6012,75138.45,719144.87264,0 +1670864400000,9.555,9.568,9.525,9.545,125568.87,1670867999999,1198527.50691,5374,56535.34,539602.67467,0 +1670868000000,9.545,9.563,9.452,9.486,272791.67,1670871599999,2590121.19732,10574,128787.79,1222649.09786,0 +1670871600000,9.486,9.493,9.450,9.493,159331.85,1670875199999,1508404.78923,6397,81856.71,775059.28038,0 +1670875200000,9.493,9.537,9.470,9.536,174504.40,1670878799999,1657242.88188,6795,95982.13,911571.04101,0 +1670878800000,9.536,9.641,9.532,9.635,318266.63,1670882399999,3051027.62838,12434,169632.34,1626803.40747,0 +1670882400000,9.636,9.648,9.613,9.644,162135.93,1670885999999,1561655.07549,6932,73006.49,703228.08778,0 +1670886000000,9.643,9.647,9.592,9.617,168896.34,1670889599999,1625249.87553,6106,79883.07,768833.66325,0 +1670889600000,9.617,9.680,9.601,9.602,227682.59,1670893199999,2195183.02366,8884,121475.02,1171722.35221,0 +1670893200000,9.603,9.607,9.543,9.564,203334.25,1670896799999,1947479.90537,6976,90535.41,867207.82749,0 +1670896800000,9.564,9.577,9.512,9.544,155790.90,1670900399999,1486921.18084,6669,68551.12,654300.30220,0 +1670900400000,9.545,9.572,9.472,9.473,191191.52,1670903999999,1821012.16859,7244,85190.18,811984.85638,0 +1670904000000,9.472,9.532,9.420,9.528,298463.64,1670907599999,2827035.23418,10650,142060.61,1345810.08444,0 +1670907600000,9.528,9.529,9.467,9.520,128621.33,1670911199999,1221874.88599,5121,61528.31,584452.17922,0 +1670911200000,9.520,9.520,9.431,9.437,256974.45,1670914799999,2435434.38834,8682,116455.86,1103630.70450,0 +1670914800000,9.436,9.440,9.120,9.228,1591578.06,1670918399999,14714501.28663,49307,665798.66,6151055.11739,0 +1670918400000,9.227,9.266,9.189,9.204,351491.45,1670921999999,3242564.17142,12057,153530.86,1416475.73296,0 +1670922000000,9.204,9.370,9.200,9.347,408080.59,1670925599999,3788373.59560,12526,223953.06,2079146.00937,0 +1670925600000,9.347,9.416,9.335,9.363,526765.45,1670929199999,4940276.69939,15075,245139.23,2299646.37056,0 +1670929200000,9.364,9.425,9.361,9.404,204746.12,1670932799999,1924592.01558,7629,98144.28,922647.23426,0 +1670932800000,9.404,9.426,9.370,9.382,251708.42,1670936399999,2367004.28542,8082,105245.06,989906.23922,0 +1670936400000,9.381,9.810,9.350,9.806,1451013.62,1670939999999,13923113.87425,44792,769514.89,7387179.38900,0 +1670940000000,9.806,9.839,9.726,9.806,884381.25,1670943599999,8652149.05815,24215,409154.55,4003398.54412,0 +1670943600000,9.805,9.843,9.705,9.732,499142.49,1670947199999,4875222.62877,14887,240394.72,2347449.54831,0 +1670947200000,9.732,9.883,9.732,9.795,438410.86,1670950799999,4297220.09287,15179,206757.09,2026712.23852,0 +1670950800000,9.795,9.833,9.576,9.606,552367.10,1670954399999,5351677.71049,18436,213344.01,2066898.86365,0 +1670954400000,9.607,9.681,9.595,9.672,225144.69,1670957999999,2173110.06867,8020,112081.68,1081556.39381,0 +1670958000000,9.673,9.714,9.656,9.689,151909.45,1670961599999,1470603.82036,5780,88106.91,853024.33539,0 +1670961600000,9.688,9.744,9.670,9.716,149073.21,1670965199999,1446793.69718,5416,82987.97,805602.57747,0 +1670965200000,9.716,9.766,9.716,9.749,154424.99,1670968799999,1504585.16560,5457,78047.63,760473.39835,0 +1670968800000,9.750,9.768,9.698,9.722,144949.49,1670972399999,1409651.60554,5605,62518.49,607972.49898,0 +1670972400000,9.723,9.761,9.712,9.750,145550.14,1670975999999,1417161.80430,5992,65615.75,638829.12799,0 +1670976000000,9.750,9.790,9.692,9.731,208852.43,1670979599999,2036256.46042,8002,84841.23,827055.16162,0 +1670979600000,9.731,9.753,9.623,9.628,152162.05,1670983199999,1472632.74440,5605,54597.98,528816.16598,0 +1670983200000,9.628,9.796,9.608,9.783,576591.39,1670986799999,5608009.10905,15205,346924.50,3374311.48415,0 +1670986800000,9.783,9.846,9.776,9.820,299346.49,1670990399999,2939156.75952,9149,166512.33,1634614.52279,0 +1670990400000,9.822,9.865,9.816,9.835,222512.34,1670993999999,2189933.92556,7409,113652.99,1118458.14486,0 +1670994000000,9.834,9.848,9.763,9.820,192265.31,1670997599999,1884501.29409,6244,81237.71,796191.32586,0 +1670997600000,9.820,9.833,9.783,9.814,134410.53,1671001199999,1318267.15047,5160,61437.48,602536.46003,0 +1671001200000,9.815,9.872,9.807,9.836,175867.64,1671004799999,1730062.73660,6478,91764.23,902900.59065,0 +1671004800000,9.837,9.989,9.818,9.904,579596.22,1671008399999,5743991.51071,18842,320450.01,3176391.70344,0 +1671008400000,9.904,9.917,9.829,9.871,252039.10,1671011999999,2489156.36789,9041,110918.15,1095572.64851,0 +1671012000000,9.870,9.903,9.826,9.866,177359.93,1671015599999,1750588.27063,6649,90067.74,888981.04142,0 +1671015600000,9.867,9.940,9.850,9.887,254136.68,1671019199999,2515840.64434,8767,124173.37,1229421.42947,0 +1671019200000,9.888,9.981,9.875,9.894,395243.33,1671022799999,3919322.86996,11766,203295.30,2016113.04206,0 +1671022800000,9.893,9.903,9.819,9.852,287361.67,1671026399999,2832625.32725,10153,138719.46,1367718.73612,0 +1671026400000,9.853,10.015,9.822,9.963,563071.39,1671029999999,5590345.97068,16424,300130.66,2979046.34118,0 +1671030000000,9.964,9.978,9.845,9.878,456748.03,1671033599999,4521689.45327,14169,175756.77,1739556.55571,0 +1671033600000,9.879,9.913,9.816,9.837,267432.73,1671037199999,2634377.69689,9836,133767.38,1317983.49804,0 +1671037200000,9.837,9.888,9.827,9.831,170660.15,1671040799999,1681225.45445,6899,84674.75,834291.47951,0 +1671040800000,9.831,9.904,9.695,9.756,579023.35,1671044399999,5689166.21178,19376,246989.41,2427797.61944,0 +1671044400000,9.762,9.795,9.495,9.608,1169167.81,1671047999999,11282359.45264,41342,544699.02,5261063.36939,0 +1671048000000,9.607,9.683,9.536,9.607,399906.87,1671051599999,3842727.47382,14426,211332.38,2030854.94830,0 +1671051600000,9.607,9.636,9.583,9.590,122024.79,1671055199999,1172962.39682,5161,54309.82,522143.09275,0 +1671055200000,9.589,9.638,9.578,9.637,110513.76,1671058799999,1061700.53350,4451,67582.25,649331.69831,0 +1671058800000,9.636,9.643,9.580,9.589,126077.93,1671062399999,1211876.42297,4704,57883.46,556373.47239,0 +1671062400000,9.590,9.634,9.547,9.555,198840.05,1671065999999,1908227.25672,6661,83515.90,801544.40515,0 +1671066000000,9.555,9.596,9.372,9.434,529712.18,1671069599999,5016230.39963,19144,230426.54,2182939.04891,0 +1671069600000,9.432,9.518,9.356,9.516,257622.10,1671073199999,2433018.20510,11246,132826.90,1254866.50165,0 +1671073200000,9.516,9.549,9.503,9.528,133640.68,1671076799999,1272655.43758,5367,59061.48,562555.55383,0 +1671076800000,9.528,9.546,9.487,9.514,111989.51,1671080399999,1065412.17907,4817,45354.76,431508.39944,0 +1671080400000,9.514,9.535,9.484,9.517,95450.72,1671083999999,907411.77310,4108,51713.27,491686.42886,0 +1671084000000,9.517,9.555,9.504,9.525,117044.81,1671087599999,1116147.03934,4996,60673.84,578647.59589,0 +1671087600000,9.525,9.563,9.505,9.526,124994.63,1671091199999,1191929.71682,5264,68906.49,657171.43046,0 +1671091200000,9.527,9.606,9.514,9.561,211829.36,1671094799999,2025006.81519,8691,112163.52,1072307.93840,0 +1671094800000,9.561,9.629,9.557,9.619,175724.67,1671098399999,1686023.41223,6969,103198.17,990434.03791,0 +1671098400000,9.620,9.621,9.572,9.598,145698.35,1671101999999,1398018.58352,5955,75592.92,725311.69791,0 +1671102000000,9.597,9.663,9.589,9.652,188981.81,1671105599999,1819933.94977,6909,101236.36,975127.39988,0 +1671105600000,9.651,9.661,9.617,9.645,152162.86,1671109199999,1467036.78099,5899,70451.98,679247.97164,0 +1671109200000,9.645,9.651,9.528,9.594,456801.29,1671112799999,4378471.75479,14836,189098.78,1812984.80835,0 +1671112800000,9.593,9.593,9.532,9.559,187873.92,1671116399999,1796912.70562,6838,87086.02,832977.18543,0 +1671116400000,9.560,9.632,9.543,9.618,247932.37,1671119999999,2380918.32706,9080,141477.50,1358836.38005,0 +1671120000000,9.620,9.636,9.540,9.586,201695.91,1671123599999,1933663.59458,6830,92044.80,882282.82263,0 +1671123600000,9.586,9.598,9.528,9.552,130897.66,1671127199999,1252832.23637,4497,65414.55,626143.62145,0 +1671127200000,9.553,9.570,9.445,9.517,279861.76,1671130799999,2659281.12019,10451,108855.00,1034706.45162,0 +1671130800000,9.516,9.570,9.500,9.566,145881.83,1671134399999,1390702.33878,5817,78529.87,748739.04202,0 +1671134400000,9.567,9.575,9.536,9.536,80061.28,1671137999999,765309.75849,3656,33318.44,318553.73175,0 +1671138000000,9.535,9.550,9.431,9.469,193486.61,1671141599999,1834742.28437,7817,92497.66,877172.41143,0 +1671141600000,9.468,9.476,9.386,9.418,224710.85,1671145199999,2117815.09875,8513,111602.79,1051899.98414,0 +1671145200000,9.419,9.454,9.387,9.424,279910.06,1671148799999,2637829.59338,8523,133910.23,1262297.79841,0 +1671148800000,9.425,9.522,9.376,9.515,220591.54,1671152399999,2084467.93356,8787,114002.09,1077661.45608,0 +1671152400000,9.515,9.520,9.479,9.481,93278.98,1671155999999,886113.70171,4050,36169.57,343646.75198,0 +1671156000000,9.481,9.502,9.466,9.468,72472.79,1671159599999,687515.95710,3314,35211.14,334057.19434,0 +1671159600000,9.467,9.481,9.449,9.466,58287.26,1671163199999,551743.26771,3108,26983.70,255505.75772,0 +1671163200000,9.467,9.471,9.436,9.438,61418.62,1671166799999,580525.17216,2997,26772.10,253053.64472,0 +1671166800000,9.438,9.452,9.416,9.442,71667.51,1671170399999,676164.80789,3655,39473.09,372449.68962,0 +1671170400000,9.442,9.450,9.406,9.432,76560.75,1671173999999,721961.45256,3740,34994.91,329995.33690,0 +1671174000000,9.432,9.514,9.432,9.491,171786.69,1671177599999,1628649.86172,5964,106553.10,1010210.66076,0 +1671177600000,9.492,9.498,9.217,9.278,539870.31,1671181199999,5046904.70163,17426,217375.96,2034232.39648,0 +1671181200000,9.277,9.278,9.037,9.165,1242291.50,1671184799999,11340052.91879,41976,594609.17,5428369.35280,0 +1671184800000,9.166,9.166,9.078,9.111,261639.72,1671188399999,2387569.59831,10155,106963.90,975980.78433,0 +1671188400000,9.112,9.124,9.075,9.105,245574.81,1671191999999,2234391.33370,7492,121286.98,1103482.21251,0 +1671192000000,9.105,9.105,9.036,9.068,312426.94,1671195599999,2831190.90429,10518,176209.13,1596798.18912,0 +1671195600000,9.068,9.075,8.963,8.989,369582.31,1671199199999,3333405.93912,12796,140253.24,1265624.86959,0 +1671199200000,8.989,9.089,8.924,9.058,565568.12,1671202799999,5100404.56963,18294,277469.81,2503678.61148,0 +1671202800000,9.059,9.065,8.950,9.054,388395.00,1671206399999,3502426.90387,12065,203466.58,1835045.02174,0 +1671206400000,9.053,9.057,8.903,8.934,618891.53,1671209999999,5552159.02716,18256,283526.19,2543608.00064,0 +1671210000000,8.936,9.000,8.929,8.963,197210.57,1671213599999,1769131.84959,7240,99966.41,896957.35111,0 +1671213600000,8.964,8.976,8.930,8.954,123301.69,1671217199999,1103775.75625,4784,62163.29,556553.85473,0 +1671217200000,8.953,9.075,8.944,9.056,176878.26,1671220799999,1594283.29545,6919,108658.70,979147.10797,0 +1671220800000,9.055,9.078,9.023,9.037,146234.62,1671224399999,1323350.09008,5690,70216.30,635512.08067,0 +1671224400000,9.038,9.054,8.966,8.982,153443.30,1671227999999,1383315.80772,6135,64154.44,578757.94711,0 +1671228000000,8.981,8.990,8.500,8.670,1185342.09,1671231599999,10315327.05328,42571,486473.37,4227154.39096,0 +1671231600000,8.670,8.691,8.428,8.580,1022140.10,1671235199999,8735348.66537,39599,470465.90,4023174.76451,0 +1671235200000,8.580,8.681,8.539,8.670,334117.25,1671238799999,2880435.99814,13807,163887.24,1413630.47572,0 +1671238800000,8.670,8.688,8.602,8.609,214512.10,1671242399999,1855321.45649,9177,80123.56,693121.49238,0 +1671242400000,8.609,8.622,8.459,8.597,448265.64,1671245999999,3828684.65542,16529,195638.76,1671448.35631,0 +1671246000000,8.597,8.650,8.574,8.599,192534.73,1671249599999,1656602.55985,8454,92946.14,800011.37498,0 +1671249600000,8.598,8.657,8.579,8.645,153509.67,1671253199999,1322945.88819,7038,78631.95,677783.58011,0 +1671253200000,8.645,8.671,8.630,8.633,125034.72,1671256799999,1081610.75127,5815,59348.70,513467.12566,0 +1671256800000,8.633,8.706,8.583,8.671,261422.73,1671260399999,2260227.21904,10337,136018.81,1176657.57240,0 +1671260400000,8.672,8.744,8.657,8.732,180176.20,1671263999999,1567272.25098,8228,99399.98,864830.41299,0 +1671264000000,8.732,8.788,8.723,8.782,238950.06,1671267599999,2090647.99048,8665,128364.65,1123069.17701,0 +1671267600000,8.783,8.791,8.694,8.694,199874.68,1671271199999,1745703.89165,6699,77422.09,676128.73856,0 +1671271200000,8.695,8.756,8.660,8.727,201002.07,1671274799999,1749422.89535,6917,110997.43,966262.99508,0 +1671274800000,8.728,8.751,8.668,8.694,192175.51,1671278399999,1673390.25071,5835,93164.68,811044.69542,0 +1671278400000,8.695,8.737,8.671,8.691,146980.37,1671281999999,1278879.99543,4941,84068.52,731604.14665,0 +1671282000000,8.691,8.712,8.650,8.671,169726.29,1671285599999,1473455.55940,5601,71094.28,617212.74763,0 +1671285600000,8.671,8.747,8.663,8.702,224660.34,1671289199999,1956938.97313,7234,134676.27,1172953.93367,0 +1671289200000,8.701,8.787,8.684,8.750,212992.83,1671292799999,1861466.66412,7812,104318.10,911572.01419,0 +1671292800000,8.750,8.753,8.686,8.715,151171.82,1671296399999,1317003.50782,5444,76736.30,668466.94616,0 +1671296400000,8.714,8.726,8.619,8.670,231036.44,1671299999999,2004789.72631,7697,109576.69,951416.72109,0 +1671300000000,8.670,8.725,8.656,8.705,134286.65,1671303599999,1167351.30632,5295,62156.42,540377.27450,0 +1671303600000,8.707,8.733,8.666,8.686,101365.96,1671307199999,881704.75743,3783,42102.27,366203.30170,0 +1671307200000,8.686,8.719,8.679,8.692,74168.79,1671310799999,645050.00146,3050,35153.38,305700.71998,0 +1671310800000,8.691,8.726,8.685,8.697,122166.33,1671314399999,1063898.00228,4149,49817.09,433859.34968,0 +1671314400000,8.697,8.782,8.666,8.764,158287.73,1671317999999,1379441.23848,5614,73968.98,644856.31987,0 +1671318000000,8.763,8.807,8.712,8.797,249211.70,1671321599999,2186640.41123,8416,139884.81,1227662.16533,0 +1671321600000,8.796,8.823,8.752,8.805,180971.85,1671325199999,1589812.09054,6574,90525.28,795240.19073,0 +1671325200000,8.805,8.819,8.766,8.794,117288.24,1671328799999,1031346.11791,4791,56359.30,495632.59448,0 +1671328800000,8.793,8.831,8.785,8.798,122282.56,1671332399999,1076653.04151,4766,61185.15,538703.45436,0 +1671332400000,8.798,8.819,8.789,8.808,108006.93,1671335999999,950717.18406,3926,51616.50,454379.79291,0 +1671336000000,8.808,8.856,8.793,8.821,182131.56,1671339599999,1607423.00192,6433,89974.14,794336.70096,0 +1671339600000,8.821,8.828,8.783,8.796,96251.59,1671343199999,847244.20146,3502,52058.57,458248.96254,0 +1671343200000,8.795,8.797,8.743,8.778,152457.82,1671346799999,1337673.16815,4723,70295.78,616874.89726,0 +1671346800000,8.777,8.800,8.773,8.780,94742.14,1671350399999,832280.05094,3985,52065.34,457383.19925,0 +1671350400000,8.780,8.856,8.776,8.837,186249.18,1671353999999,1641972.03646,6026,131792.94,1162087.11964,0 +1671354000000,8.837,8.865,8.781,8.813,330672.54,1671357599999,2918093.86790,9546,161449.06,1425054.33991,0 +1671357600000,8.814,8.821,8.787,8.814,109211.39,1671361199999,961630.13356,4019,49012.83,431623.97377,0 +1671361200000,8.813,8.857,8.809,8.834,160905.71,1671364799999,1421535.26749,4924,78784.43,696001.17981,0 +1671364800000,8.835,8.887,8.835,8.866,170806.42,1671368399999,1513714.46430,5899,84499.35,748968.08777,0 +1671368400000,8.866,8.904,8.863,8.866,228279.53,1671371999999,2028445.88716,6858,103010.38,915535.00782,0 +1671372000000,8.866,8.880,8.794,8.797,233456.26,1671375599999,2063998.71415,6836,95615.27,845700.32263,0 +1671375600000,8.796,8.824,8.790,8.791,127264.63,1671379199999,1120954.20929,4884,63458.57,559004.69601,0 +1671379200000,8.791,8.814,8.774,8.812,143670.17,1671382799999,1262900.96774,4431,78588.80,690951.90993,0 +1671382800000,8.813,8.848,8.810,8.833,101089.02,1671386399999,892564.14134,3612,48998.47,432636.35680,0 +1671386400000,8.833,8.932,8.809,8.874,404993.87,1671389999999,3591886.07407,10859,207258.37,1839123.02736,0 +1671390000000,8.874,8.894,8.836,8.884,165665.53,1671393599999,1469948.74755,4979,85823.48,761571.26377,0 +1671393600000,8.883,8.931,8.869,8.880,173906.82,1671397199999,1547421.05855,5369,87295.13,776787.00519,0 +1671397200000,8.881,8.903,8.835,8.838,142974.44,1671400799999,1267669.80396,4276,63610.52,564061.70779,0 +1671400800000,8.839,8.923,8.830,8.873,161590.04,1671404399999,1434913.67806,5072,82853.74,735857.97419,0 +1671404400000,8.874,8.946,8.834,8.850,199421.92,1671407999999,1774061.88120,6834,93449.27,831478.41952,0 +1671408000000,8.851,8.933,8.830,8.881,164537.16,1671411599999,1460621.31734,7358,74772.37,663832.38264,0 +1671411600000,8.882,8.932,8.867,8.888,114961.63,1671415199999,1023315.51159,4776,57816.90,514685.90678,0 +1671415200000,8.889,8.901,8.794,8.807,176722.02,1671418799999,1562729.18136,7569,80855.80,715330.06523,0 +1671418800000,8.808,8.815,8.687,8.730,508872.16,1671422399999,4453500.50557,15524,242616.22,2123539.42759,0 +1671422400000,8.730,8.819,8.719,8.817,207697.28,1671425999999,1822411.32583,7446,129350.83,1135084.20489,0 +1671426000000,8.817,8.849,8.779,8.788,184498.37,1671429599999,1626351.70820,6927,83218.07,733725.03130,0 +1671429600000,8.789,8.828,8.779,8.826,126375.57,1671433199999,1112370.63353,4861,62827.41,553023.75586,0 +1671433200000,8.826,8.839,8.761,8.781,171219.40,1671436799999,1506992.51610,5677,77096.33,678797.25467,0 +1671436800000,8.781,8.843,8.767,8.843,187718.50,1671440399999,1652868.25034,6617,103875.43,914571.74629,0 +1671440400000,8.843,8.886,8.825,8.878,206318.16,1671443999999,1828265.30176,6841,119067.90,1055290.40767,0 +1671444000000,8.879,8.935,8.879,8.904,235029.70,1671447599999,2092915.70444,8228,119622.27,1065030.85170,0 +1671447600000,8.905,8.928,8.876,8.896,193500.22,1671451199999,1723463.84629,6620,94130.52,838450.84609,0 +1671451200000,8.897,8.930,8.874,8.909,171604.99,1671454799999,1526962.41307,6447,92701.82,824989.35475,0 +1671454800000,8.910,8.940,8.854,8.870,222150.98,1671458399999,1974685.94809,7488,117299.83,1042750.05100,0 +1671458400000,8.868,8.915,8.804,8.902,453583.37,1671461999999,4018577.42449,11810,245926.68,2179058.66264,0 +1671462000000,8.901,8.930,8.863,8.863,172892.08,1671465599999,1537855.15792,6812,83146.99,739733.14771,0 +1671465600000,8.862,8.881,8.751,8.794,417054.88,1671469199999,3671956.01247,14021,185884.67,1637321.63165,0 +1671469200000,8.793,8.811,8.664,8.747,556491.30,1671472799999,4862628.91176,17594,264506.11,2312062.23384,0 +1671472800000,8.748,8.788,8.625,8.668,449619.58,1671476399999,3915992.66100,14865,225696.83,1966270.42915,0 +1671476400000,8.667,8.761,8.651,8.735,264449.05,1671479999999,2305840.21293,10566,136040.65,1185946.41750,0 +1671480000000,8.735,8.756,8.717,8.747,141244.21,1671483599999,1233961.57245,5422,66933.68,584800.37759,0 +1671483600000,8.747,8.777,8.726,8.738,187183.45,1671487199999,1638510.05036,6166,102363.95,896191.36806,0 +1671487200000,8.738,8.740,8.555,8.682,497643.13,1671490799999,4294467.02184,18035,266517.27,2299335.47440,0 +1671490800000,8.680,8.722,8.618,8.635,377639.42,1671494399999,3270099.83194,12124,161589.01,1399157.56504,0 +1671494400000,8.633,8.668,8.536,8.644,349826.11,1671497999999,3011678.43192,13353,167124.69,1438904.12372,0 +1671498000000,8.643,8.801,8.638,8.752,341562.75,1671501599999,2978389.88958,12703,171724.38,1497270.36858,0 +1671501600000,8.753,8.910,8.723,8.888,414927.24,1671505199999,3665700.97882,14504,231052.70,2041741.44714,0 +1671505200000,8.889,8.914,8.810,8.830,262342.05,1671508799999,2320718.33377,9812,135050.94,1194657.08786,0 +1671508800000,8.832,8.975,8.823,8.900,326193.36,1671512399999,2906421.82068,11607,181007.48,1612558.73679,0 +1671512400000,8.901,8.938,8.884,8.926,139042.06,1671515999999,1238341.92116,6276,77876.53,693729.67576,0 +1671516000000,8.926,8.971,8.903,8.962,211791.28,1671519599999,1891854.99320,7259,126343.43,1128898.89450,0 +1671519600000,8.962,8.975,8.928,8.941,183610.51,1671523199999,1644215.54452,6900,101049.88,904982.35624,0 +1671523200000,8.942,8.965,8.907,8.962,200646.62,1671526799999,1793280.36962,7115,94665.19,846052.59516,0 +1671526800000,8.962,8.986,8.938,8.974,228753.47,1671530399999,2050823.26586,7321,115344.05,1034234.77228,0 +1671530400000,8.973,8.983,8.930,8.936,174506.33,1671533999999,1562530.69486,6613,72804.89,652013.27350,0 +1671534000000,8.936,8.967,8.921,8.933,218766.59,1671537599999,1956089.01176,6679,107267.10,959332.86206,0 +1671537600000,8.933,8.961,8.906,8.909,169034.33,1671541199999,1510591.33056,5339,88219.00,788557.08527,0 +1671541200000,8.909,8.916,8.874,8.903,206861.50,1671544799999,1841204.82500,7662,95600.98,851026.34147,0 +1671544800000,8.905,8.978,8.830,8.939,396031.93,1671548399999,3522778.10884,13178,211106.62,1878400.61341,0 +1671548400000,8.940,9.045,8.918,8.954,607483.57,1671551999999,5455549.08663,18564,305192.46,2741096.72232,0 +1671552000000,8.955,8.965,8.860,8.903,294968.18,1671555599999,2624741.96254,10489,153346.10,1364240.40061,0 +1671555600000,8.903,8.905,8.841,8.849,181360.97,1671559199999,1609148.27335,6305,84409.03,749069.14550,0 +1671559200000,8.850,8.891,8.837,8.874,133765.49,1671562799999,1185426.95928,5505,72436.53,642033.94573,0 +1671562800000,8.874,8.910,8.872,8.903,124502.63,1671566399999,1107204.68405,4783,72158.63,641776.67207,0 +1671566400000,8.904,8.947,8.900,8.910,151158.37,1671569999999,1348873.74479,5667,78867.25,703873.71761,0 +1671570000000,8.910,8.935,8.877,8.920,161527.97,1671573599999,1438905.28398,5053,73498.22,654656.86210,0 +1671573600000,8.922,8.957,8.914,8.947,83189.62,1671577199999,743961.54852,3606,51421.21,459930.06128,0 +1671577200000,8.946,8.977,8.934,8.944,169123.18,1671580799999,1514949.88378,6702,86549.85,775281.72794,0 +1671580800000,8.945,9.040,8.930,8.973,364552.10,1671584399999,3277371.35520,12173,207835.77,1868443.79814,0 +1671584400000,8.972,9.049,8.961,9.041,165101.93,1671587999999,1487024.45696,6614,87267.48,786070.32753,0 +1671588000000,9.040,9.041,8.911,8.915,194827.90,1671591599999,1748182.50664,7189,79550.23,713622.00543,0 +1671591600000,8.915,8.951,8.863,8.934,156722.55,1671595199999,1396041.15260,6783,68992.67,614651.62176,0 +1671595200000,8.934,8.934,8.840,8.849,187891.31,1671598799999,1669371.35424,7066,82128.14,729735.44063,0 +1671598800000,8.850,8.922,8.800,8.905,270566.86,1671602399999,2397860.55829,9244,143763.94,1275056.73888,0 +1671602400000,8.906,8.940,8.902,8.931,97025.20,1671605999999,865868.49786,4497,49996.75,446173.82846,0 +1671606000000,8.931,8.952,8.909,8.914,97311.89,1671609599999,869059.11165,4103,45266.92,404355.49126,0 +1671609600000,8.915,8.993,8.863,8.955,299631.91,1671613199999,2673767.41461,9947,137378.65,1227040.07654,0 +1671613200000,8.956,8.996,8.947,8.976,151796.64,1671616799999,1362036.42789,5996,86029.71,772036.24402,0 +1671616800000,8.975,8.987,8.956,8.969,115069.94,1671620399999,1032183.24959,5129,58950.01,528841.62220,0 +1671620400000,8.970,9.002,8.955,8.994,104971.74,1671623999999,942434.97730,4597,61390.03,551200.61956,0 +1671624000000,8.994,9.004,8.958,8.960,170446.26,1671627599999,1530034.18906,5859,71416.52,641115.46686,0 +1671627600000,8.959,8.996,8.915,8.959,176603.81,1671631199999,1581121.51690,6084,80579.97,721597.00560,0 +1671631200000,8.962,9.008,8.928,8.954,295403.07,1671634799999,2648993.18907,8847,145243.67,1302924.38035,0 +1671634800000,8.954,9.038,8.946,9.016,295529.22,1671638399999,2660455.82530,9983,166421.04,1498176.02368,0 +1671638400000,9.016,9.029,8.957,8.967,182720.48,1671641999999,1643310.32609,6702,83600.50,751806.75842,0 +1671642000000,8.966,8.971,8.942,8.948,184532.88,1671645599999,1652584.41958,5479,93999.66,841865.90912,0 +1671645600000,8.947,8.969,8.930,8.940,145393.46,1671649199999,1300360.66746,4787,63726.99,570053.46010,0 +1671649200000,8.939,8.943,8.853,8.865,254397.01,1671652799999,2265911.55078,7253,100428.77,894603.70493,0 +1671652800000,8.864,8.884,8.835,8.874,203567.99,1671656399999,1803119.49735,7057,113551.48,1005897.27287,0 +1671656400000,8.873,8.894,8.825,8.871,245050.00,1671659999999,2171471.49678,7138,111785.96,990792.16802,0 +1671660000000,8.871,8.874,8.754,8.779,305255.47,1671663599999,2685442.83033,10156,147855.60,1300394.98349,0 +1671663600000,8.778,8.865,8.756,8.859,233949.24,1671667199999,2060572.38003,7879,121816.14,1072930.71136,0 +1671667200000,8.859,8.926,8.836,8.926,372439.71,1671670799999,3307662.14446,10638,221527.93,1967235.05473,0 +1671670800000,8.926,8.929,8.890,8.902,145114.79,1671674399999,1293298.57683,5526,67741.03,603731.03243,0 +1671674400000,8.901,8.925,8.888,8.915,103806.36,1671677999999,925115.91470,4147,48763.69,434558.75660,0 +1671678000000,8.916,8.924,8.899,8.910,61755.10,1671681599999,550475.29199,3370,27496.26,245111.12494,0 +1671681600000,8.909,8.916,8.876,8.896,89407.61,1671685199999,795732.82025,4272,37256.89,331630.81055,0 +1671685200000,8.896,8.903,8.862,8.863,91508.49,1671688799999,812963.04555,3818,42705.11,379429.93470,0 +1671688800000,8.862,8.874,8.816,8.818,144659.45,1671692399999,1279763.73615,5649,71214.23,630078.47040,0 +1671692400000,8.817,8.844,8.788,8.830,176693.49,1671695999999,1557930.69068,6873,84122.35,741811.45483,0 +1671696000000,8.830,8.901,8.812,8.885,228684.83,1671699599999,2026660.37317,8415,134588.07,1193025.87245,0 +1671699600000,8.885,8.973,8.873,8.939,263455.38,1671703199999,2352465.77871,9289,133210.14,1189374.35177,0 +1671703200000,8.940,8.969,8.930,8.956,178202.99,1671706799999,1595620.69313,6563,91371.14,818190.19962,0 +1671706800000,8.957,8.969,8.895,8.900,234745.76,1671710399999,2095675.03814,8485,104120.15,929681.84263,0 +1671710400000,8.900,8.924,8.856,8.874,228236.66,1671713999999,2028524.64993,7446,119765.88,1064327.40494,0 +1671714000000,8.875,8.881,8.830,8.851,252815.76,1671717599999,2239104.95114,8812,130377.07,1154828.74339,0 +1671717600000,8.850,8.856,8.762,8.781,413231.46,1671721199999,3641699.92234,12992,199429.36,1757808.54150,0 +1671721200000,8.781,8.786,8.708,8.743,382829.47,1671724799999,3345872.82550,13212,181703.13,1588229.06380,0 +1671724800000,8.742,8.791,8.724,8.756,245333.24,1671728399999,2148672.19844,8422,129806.36,1136865.35973,0 +1671728400000,8.755,8.765,8.666,8.699,254057.12,1671731999999,2210842.47503,9275,105940.16,922040.03223,0 +1671732000000,8.700,8.728,8.674,8.694,181724.38,1671735599999,1581114.13252,6111,90064.60,783468.61397,0 +1671735600000,8.695,8.826,8.686,8.826,242574.65,1671739199999,2121693.08934,7008,138185.60,1209362.62351,0 +1671739200000,8.825,8.999,8.799,8.934,647020.81,1671742799999,5771909.54932,18572,309848.50,2763981.38360,0 +1671742800000,8.935,8.967,8.874,8.959,234710.80,1671746399999,2094217.08555,8506,121122.06,1081035.10481,0 +1671746400000,8.961,9.006,8.943,8.958,236279.98,1671749999999,2120710.81369,6999,120858.85,1084852.82965,0 +1671750000000,8.958,8.999,8.952,8.986,182799.88,1671753599999,1640929.35657,5879,92156.06,827353.25942,0 +1671753600000,8.986,9.029,8.952,8.955,313883.25,1671757199999,2821933.45892,9315,168881.86,1518615.75550,0 +1671757200000,8.955,8.991,8.945,8.983,144854.08,1671760799999,1298611.67935,4683,74838.59,671019.67686,0 +1671760800000,8.982,9.044,8.978,9.035,232891.70,1671764399999,2097979.41585,6751,122905.00,1107563.61887,0 +1671764400000,9.037,9.049,8.976,8.990,179446.89,1671767999999,1617046.89790,6408,81397.63,733400.27792,0 +1671768000000,8.990,9.006,8.978,8.989,108566.63,1671771599999,976125.65558,4585,51618.25,464130.58799,0 +1671771600000,8.989,9.019,8.973,8.979,146923.68,1671775199999,1320983.48918,5293,79465.99,714503.37093,0 +1671775200000,8.980,9.012,8.963,9.002,178323.76,1671778799999,1602712.61673,5399,99434.09,893875.59614,0 +1671778800000,9.003,9.018,8.975,8.978,93083.45,1671782399999,837700.32228,3977,42238.88,380184.90198,0 +1671782400000,8.978,8.990,8.936,8.955,266043.48,1671785999999,2384686.52950,8225,101767.01,912394.38166,0 +1671786000000,8.955,8.978,8.942,8.960,155129.59,1671789599999,1390232.68288,4813,67114.17,601464.05606,0 +1671789600000,8.960,9.012,8.959,8.972,156510.85,1671793199999,1406695.58327,6087,80630.20,724644.96991,0 +1671793200000,8.973,8.989,8.950,8.971,106243.43,1671796799999,952721.37439,4844,47545.99,426409.13008,0 +1671796800000,8.972,9.028,8.969,9.006,255302.25,1671800399999,2297379.84262,6998,132801.64,1195164.30491,0 +1671800400000,9.006,9.035,8.922,8.969,512490.37,1671803999999,4603210.72212,15251,247337.08,2222085.42856,0 +1671804000000,8.968,8.979,8.896,8.899,314812.38,1671807599999,2811518.86087,9925,143230.10,1279842.53338,0 +1671807600000,8.900,8.987,8.892,8.962,203453.25,1671811199999,1819641.65526,7474,111901.92,1000889.30932,0 +1671811200000,8.961,8.966,8.932,8.950,126453.15,1671814799999,1131736.25335,5049,66376.49,594107.58581,0 +1671814800000,8.949,8.957,8.932,8.935,71950.49,1671818399999,643708.70468,3260,37454.48,335075.33409,0 +1671818400000,8.935,8.951,8.910,8.915,107385.70,1671821999999,959026.40178,4367,49933.82,445963.64162,0 +1671822000000,8.916,8.939,8.901,8.922,115888.91,1671825599999,1033330.67471,4553,57408.22,511946.15124,0 +1671825600000,8.921,8.941,8.887,8.899,130339.28,1671829199999,1161554.11615,5152,62333.84,555512.75451,0 +1671829200000,8.898,8.917,8.878,8.911,99506.00,1671832799999,885277.31244,4230,47606.22,423612.99049,0 +1671832800000,8.910,8.912,8.879,8.897,59737.09,1671836399999,531088.95946,3073,31782.27,282545.04461,0 +1671836400000,8.897,8.923,8.893,8.910,89955.45,1671839999999,801056.52896,3544,57341.98,510689.64373,0 +1671840000000,8.911,8.953,8.904,8.947,119685.30,1671843599999,1068540.75870,4862,70505.43,629371.34771,0 +1671843600000,8.946,8.953,8.901,8.901,60775.42,1671847199999,542837.21711,3032,25270.75,225743.39858,0 +1671847200000,8.901,8.933,8.896,8.930,61250.06,1671850799999,545772.62727,2950,33589.30,299323.30929,0 +1671850800000,8.931,8.959,8.926,8.957,70216.45,1671854399999,628189.33632,3060,40214.46,359796.42006,0 +1671854400000,8.957,8.967,8.925,8.932,68252.18,1671857999999,610654.65414,3424,31833.75,284858.93871,0 +1671858000000,8.932,8.932,8.882,8.908,127301.40,1671861599999,1133790.13063,4658,58304.67,519249.98493,0 +1671861600000,8.907,8.908,8.875,8.890,99773.53,1671865199999,887040.95619,4076,48177.03,428367.71572,0 +1671865200000,8.889,8.951,8.883,8.941,126775.29,1671868799999,1131001.69194,4462,66075.27,589326.05243,0 +1671868800000,8.942,8.942,8.892,8.896,90254.76,1671872399999,804664.14706,3909,43091.03,384133.29973,0 +1671872400000,8.896,8.937,8.880,8.924,101800.71,1671875999999,906594.95219,4200,51461.34,458168.05408,0 +1671876000000,8.924,9.043,8.911,8.980,646327.16,1671879599999,5815246.09162,18082,339106.30,3050546.67026,0 +1671879600000,8.981,9.010,8.958,8.989,315663.96,1671883199999,2835544.36499,10202,171823.87,1543497.88654,0 +1671883200000,8.989,9.025,8.979,9.014,242744.24,1671886799999,2185834.36419,7390,134207.53,1208589.39079,0 +1671886800000,9.014,9.038,8.992,9.006,323498.93,1671890399999,2917760.76363,9133,146957.39,1325555.93168,0 +1671890400000,9.006,9.017,8.976,8.984,207007.77,1671893999999,1862735.18773,6103,91892.51,826941.51020,0 +1671894000000,8.984,9.008,8.968,8.997,142661.33,1671897599999,1282456.06172,5108,78943.58,709726.74042,0 +1671897600000,8.995,9.008,8.983,8.987,123906.38,1671901199999,1114693.79112,4438,62422.60,561558.79404,0 +1671901200000,8.988,9.011,8.978,8.998,140367.58,1671904799999,1262601.99491,5056,67651.98,608422.46135,0 +1671904800000,8.998,9.019,8.993,8.994,94395.95,1671908399999,849975.83056,4056,51445.15,463284.55798,0 +1671908400000,8.994,9.022,8.971,8.982,167728.16,1671911999999,1508641.87974,5604,76921.48,692041.71651,0 +1671912000000,8.981,8.997,8.970,8.985,93699.73,1671915599999,841438.96201,4571,53169.31,477479.94568,0 +1671915600000,8.986,9.003,8.970,8.981,128325.54,1671919199999,1153261.83243,4562,62243.33,559420.50964,0 +1671919200000,8.982,8.984,8.941,8.962,206507.71,1671922799999,1850268.17157,6187,91215.87,817253.13141,0 +1671922800000,8.962,8.988,8.952,8.955,140071.81,1671926399999,1256097.51797,5598,80715.48,723731.71286,0 +1671926400000,8.955,9.008,8.955,9.007,166782.16,1671929999999,1497980.59008,5657,95234.52,855297.04051,0 +1671930000000,9.007,9.010,8.974,8.984,74893.68,1671933599999,673382.97183,3491,32144.20,289053.05314,0 +1671933600000,8.983,8.986,8.961,8.964,75543.36,1671937199999,677958.21802,3308,32990.51,296082.34725,0 +1671937200000,8.963,8.996,8.960,8.991,56667.55,1671940799999,508953.43158,3875,28378.40,254842.93386,0 +1671940800000,8.990,8.991,8.953,8.968,69677.43,1671944399999,625248.84708,3634,25899.63,232374.21755,0 +1671944400000,8.966,8.972,8.935,8.968,101787.70,1671947999999,911513.52411,4241,49127.53,439970.22815,0 +1671948000000,8.968,8.977,8.947,8.947,75381.94,1671951599999,675698.79502,3378,35329.15,316657.24772,0 +1671951600000,8.948,8.959,8.940,8.947,79250.58,1671955199999,709155.75964,3367,38923.23,348291.94672,0 +1671955200000,8.948,8.967,8.942,8.965,70483.30,1671958799999,631228.95911,3258,32626.73,292211.50270,0 +1671958800000,8.965,8.976,8.954,8.972,77449.93,1671962399999,694262.37295,3483,41144.50,368819.08459,0 +1671962400000,8.971,8.982,8.955,8.979,80619.36,1671965999999,722949.76623,3838,41098.59,368575.12359,0 +1671966000000,8.979,8.979,8.945,8.946,105401.07,1671969599999,944631.68423,4024,46399.93,415869.41071,0 +1671969600000,8.947,8.954,8.904,8.917,238122.95,1671973199999,2125309.65708,7216,112957.39,1008233.10349,0 +1671973200000,8.918,8.929,8.895,8.911,110231.26,1671976799999,982127.50121,4572,52430.10,467136.88734,0 +1671976800000,8.911,8.926,8.817,8.907,603352.52,1671980399999,5351324.59994,15887,273096.88,2421899.74281,0 +1671980400000,8.909,8.951,8.886,8.892,239584.53,1671983999999,2137500.77128,8704,118237.68,1054977.48753,0 +1671984000000,8.892,8.917,8.853,8.913,162422.93,1671987599999,1443008.08205,6344,85198.72,757011.05063,0 +1671987600000,8.914,8.935,8.883,8.886,100032.03,1671991199999,891684.76874,5039,46987.11,418932.32225,0 +1671991200000,8.887,8.928,8.883,8.920,102778.49,1671994799999,915676.97249,5287,51556.89,459322.31502,0 +1671994800000,8.921,8.949,8.878,8.946,262523.46,1671998399999,2340160.94953,8716,131880.51,1175585.89959,0 +1671998400000,8.947,8.955,8.915,8.934,93480.57,1672001999999,835199.21560,4936,43397.16,387725.03639,0 +1672002000000,8.933,9.034,8.927,9.030,238725.19,1672005599999,2145240.71159,7982,135452.95,1217144.23582,0 +1672005600000,9.030,9.116,9.006,9.033,583630.42,1672009199999,5291519.74949,17139,299710.62,2717447.60991,0 +1672009200000,9.034,9.069,9.001,9.006,228843.90,1672012799999,2066365.98445,6972,111892.30,1010423.53795,0 +1672012800000,9.007,9.075,8.998,9.066,313269.32,1672016399999,2832307.32942,8604,176442.93,1595106.87194,0 +1672016400000,9.066,9.103,9.052,9.103,211163.27,1672019999999,1917520.23995,6354,105828.95,961134.11072,0 +1672020000000,9.103,9.125,9.075,9.094,179822.79,1672023599999,1636500.42211,5801,88637.62,806845.87699,0 +1672023600000,9.094,9.112,9.078,9.106,115142.35,1672027199999,1047071.33505,3951,48709.62,442955.83870,0 +1672027200000,9.105,9.116,9.076,9.087,113888.06,1672030799999,1035888.85703,4476,54708.70,497603.73286,0 +1672030800000,9.088,9.103,9.058,9.069,105478.61,1672034399999,957866.33451,4325,48063.40,436537.52483,0 +1672034400000,9.070,9.095,9.064,9.080,141697.39,1672037999999,1286525.10518,4970,72517.59,658467.04038,0 +1672038000000,9.080,9.103,9.063,9.069,173229.57,1672041599999,1572983.54661,5682,79271.29,719829.25064,0 +1672041600000,9.069,9.075,9.030,9.065,232600.65,1672045199999,2106056.81183,7077,111603.76,1010456.93746,0 +1672045200000,9.065,9.085,9.057,9.062,135700.20,1672048799999,1231202.08578,4908,66476.80,603141.74522,0 +1672048800000,9.062,9.095,9.056,9.067,185406.89,1672052399999,1682504.88626,5934,92449.77,838962.19672,0 +1672052400000,9.068,9.159,9.060,9.094,388310.44,1672055999999,3536176.06402,10662,219404.67,1998263.20095,0 +1672056000000,9.094,9.103,9.073,9.074,188480.32,1672059599999,1712671.10713,5594,84380.09,766846.53233,0 +1672059600000,9.075,9.130,9.050,9.107,280775.02,1672063199999,2553169.16660,7667,120555.93,1096536.56116,0 +1672063200000,9.106,9.129,9.086,9.094,166892.48,1672066799999,1519330.34818,5735,81001.83,737474.87976,0 +1672066800000,9.094,9.114,9.057,9.080,198785.01,1672070399999,1805698.51866,6825,91429.59,830590.01642,0 +1672070400000,9.079,9.086,9.061,9.064,145333.40,1672073999999,1318890.16295,5000,63724.24,578300.24770,0 +1672074000000,9.064,9.073,9.047,9.049,134261.57,1672077599999,1216089.43057,4797,63070.45,571278.72717,0 +1672077600000,9.049,9.080,9.042,9.059,151650.51,1672081199999,1373858.62468,4788,78963.22,715475.19113,0 +1672081200000,9.059,9.112,9.044,9.082,146342.86,1672084799999,1329518.36228,4986,76193.10,692332.52342,0 +1672084800000,9.081,9.114,9.081,9.100,95600.11,1672088399999,870079.55527,3599,42883.35,390291.74546,0 +1672088400000,9.100,9.125,9.075,9.099,150453.83,1672091999999,1370487.02338,4593,75638.63,689099.71735,0 +1672092000000,9.099,9.136,9.086,9.115,111923.31,1672095599999,1019848.66556,4213,58604.72,534042.19964,0 +1672095600000,9.115,9.192,9.104,9.178,308360.44,1672099199999,2822872.15088,8220,173029.01,1584012.55101,0 +1672099200000,9.179,9.224,9.127,9.163,439548.43,1672102799999,4035410.92579,12867,250010.88,2295643.25730,0 +1672102800000,9.164,9.168,9.131,9.150,115381.40,1672106399999,1055855.83196,4125,58535.10,535605.77086,0 +1672106400000,9.150,9.167,9.147,9.163,92246.19,1672109999999,844770.19407,3100,43940.16,402384.93332,0 +1672110000000,9.163,9.170,9.137,9.163,107076.54,1672113599999,979923.27714,3664,54361.01,497470.68777,0 +1672113600000,9.162,9.164,9.139,9.151,65712.54,1672117199999,601269.36380,2992,29039.13,265698.68244,0 +1672117200000,9.151,9.180,9.146,9.164,86681.99,1672120799999,793941.38358,3364,46660.38,427365.64550,0 +1672120800000,9.164,9.203,9.144,9.192,133166.15,1672124399999,1221897.59759,4440,66588.33,611164.11187,0 +1672124400000,9.191,9.210,9.177,9.196,128252.66,1672127999999,1179241.71486,4629,60239.11,553885.36044,0 +1672128000000,9.196,9.219,9.173,9.182,194773.34,1672131599999,1791244.99992,5785,92059.06,846756.32755,0 +1672131600000,9.182,9.427,9.172,9.388,1167313.79,1672135199999,10887404.31203,25217,659787.82,6154843.93571,0 +1672135200000,9.387,9.418,9.325,9.340,742676.65,1672138799999,6958820.51634,19447,384562.20,3603519.11042,0 +1672138800000,9.341,9.359,9.306,9.312,245034.55,1672142399999,2285993.80511,8553,110602.19,1031947.68257,0 +1672142400000,9.311,9.366,9.310,9.323,358030.37,1672145999999,3341355.28413,10502,166056.25,1549866.40357,0 +1672146000000,9.324,9.346,9.271,9.271,311947.62,1672149599999,2903119.07927,9608,134620.32,1253134.83389,0 +1672149600000,9.271,9.287,9.172,9.264,663420.69,1672153199999,6128682.02415,17296,309906.07,2863441.49313,0 +1672153200000,9.264,9.374,9.231,9.304,531807.98,1672156799999,4955375.62460,15554,262589.49,2447122.40272,0 +1672156800000,9.305,9.324,9.218,9.219,352722.16,1672160399999,3267506.25148,11128,142798.26,1322717.43449,0 +1672160400000,9.219,9.269,9.164,9.232,433520.78,1672163999999,3996489.41310,12522,205544.67,1895224.44129,0 +1672164000000,9.231,9.264,9.178,9.205,307469.03,1672167599999,2835098.45516,9069,146895.05,1355120.82352,0 +1672167600000,9.204,9.245,9.173,9.243,216846.83,1672171199999,1997008.57669,7234,123720.96,1139537.11704,0 +1672171200000,9.242,9.265,9.221,9.232,179688.30,1672174799999,1660804.37835,5738,93026.00,859914.83289,0 +1672174800000,9.232,9.235,9.202,9.206,163850.04,1672178399999,1510234.65841,5442,79160.88,729672.19048,0 +1672178400000,9.206,9.211,9.152,9.166,191872.83,1672181999999,1761711.43907,6492,74805.45,687041.89478,0 +1672182000000,9.165,9.227,9.164,9.210,166765.81,1672185599999,1534286.84791,6006,81463.84,749412.64296,0 +1672185600000,9.209,9.233,9.131,9.145,234508.93,1672189199999,2151648.87204,7562,106571.71,977567.74243,0 +1672189200000,9.145,9.188,9.057,9.146,453365.30,1672192799999,4134707.39770,12874,210321.50,1918576.78851,0 +1672192800000,9.147,9.157,9.105,9.105,153839.20,1672196399999,1404019.34668,4591,69810.27,637108.65759,0 +1672196400000,9.105,9.108,8.981,9.048,547682.30,1672199999999,4949422.80933,14634,244378.71,2209238.12414,0 +1672200000000,9.048,9.071,9.027,9.060,170364.86,1672203599999,1541435.83896,5306,85436.36,773088.27393,0 +1672203600000,9.060,9.079,8.900,8.972,708433.73,1672207199999,6365711.66267,18374,331276.21,2977049.28367,0 +1672207200000,8.972,9.031,8.933,9.024,312184.79,1672210799999,2809110.01310,9389,158145.68,1422854.08051,0 +1672210800000,9.024,9.142,9.018,9.131,394032.38,1672214399999,3582998.56281,12461,218454.66,1986278.94804,0 +1672214400000,9.131,9.174,9.071,9.087,326107.95,1672217999999,2971973.79888,11144,146335.44,1334058.17593,0 +1672218000000,9.087,9.117,9.047,9.098,239702.00,1672221599999,2176623.79952,7929,117535.87,1067671.00952,0 +1672221600000,9.098,9.185,9.097,9.175,361253.79,1672225199999,3303794.32071,10636,192116.00,1756996.78403,0 +1672225200000,9.176,9.211,9.128,9.172,248168.85,1672228799999,2273747.84294,8512,123610.01,1132887.54023,0 +1672228800000,9.172,9.209,9.150,9.157,343347.14,1672232399999,3150726.94434,9018,151568.31,1391303.07852,0 +1672232400000,9.158,9.184,9.089,9.104,397686.22,1672235999999,3634635.80195,10025,154702.03,1414742.12864,0 +1672236000000,9.104,9.183,9.076,9.143,656121.15,1672239599999,5995166.28574,17400,347449.41,3174900.90144,0 +1672239600000,9.144,9.191,9.041,9.058,423620.85,1672243199999,3858843.22730,13286,200293.52,1824749.58575,0 +1672243200000,9.059,9.146,9.044,9.123,290753.48,1672246799999,2646953.94480,10295,156115.35,1421246.41172,0 +1672246800000,9.124,9.132,9.091,9.098,171173.91,1672250399999,1559145.57663,6767,73286.11,667471.57583,0 +1672250400000,9.099,9.147,9.097,9.119,185056.36,1672253999999,1687927.46753,6520,92486.63,843630.08070,0 +1672254000000,9.119,9.199,9.107,9.194,288637.09,1672257599999,2640747.30099,9254,168668.88,1543217.29636,0 +1672257600000,9.194,9.287,9.171,9.238,451796.93,1672261199999,4164351.68869,13874,265876.16,2451531.72336,0 +1672261200000,9.238,9.248,9.177,9.220,627628.37,1672264799999,5777154.34941,17129,291197.46,2680548.13443,0 +1672264800000,9.220,9.221,9.110,9.120,454233.32,1672268399999,4157487.34940,11827,204184.60,1868601.31747,0 +1672268400000,9.122,9.159,9.102,9.129,200284.07,1672271999999,1828922.38596,6611,107839.37,984754.60031,0 +1672272000000,9.128,9.153,9.066,9.141,270243.75,1672275599999,2462247.72422,8817,129383.76,1178847.68790,0 +1672275600000,9.141,9.152,9.072,9.082,115869.88,1672279199999,1055047.17763,4891,56487.57,514180.82176,0 +1672279200000,9.082,9.104,9.015,9.102,329387.73,1672282799999,2981928.09953,10558,159606.14,1445206.87372,0 +1672282800000,9.102,9.171,9.082,9.170,251045.80,1672286399999,2292488.03888,7764,135790.65,1240251.51317,0 +1672286400000,9.169,9.210,9.155,9.188,251242.37,1672289999999,2306711.35996,8500,139558.23,1281537.93101,0 +1672290000000,9.188,9.214,9.156,9.172,141212.38,1672293599999,1296892.60959,5385,67832.15,623025.00321,0 +1672293600000,9.173,9.226,9.172,9.213,228157.80,1672297199999,2098551.70075,6597,120710.98,1110433.45697,0 +1672297200000,9.213,9.250,9.198,9.239,244977.42,1672300799999,2260486.44435,7813,128425.77,1185070.93013,0 +1672300800000,9.238,9.263,9.198,9.209,332688.21,1672304399999,3070035.10570,9192,148119.12,1367167.53079,0 +1672304400000,9.210,9.352,9.207,9.284,623190.91,1672307999999,5781471.29653,16643,372712.45,3458417.14645,0 +1672308000000,9.285,9.327,9.277,9.304,260838.83,1672311599999,2426311.20774,8487,124349.88,1156811.76794,0 +1672311600000,9.305,9.355,9.297,9.352,287005.24,1672315199999,2676618.36920,9087,143505.53,1338487.73901,0 +1672315200000,9.353,9.376,9.317,9.345,662198.06,1672318799999,6191287.13516,14175,304849.13,2850342.59973,0 +1672318800000,9.346,9.356,9.281,9.293,444181.54,1672322399999,4137078.43879,11819,205118.95,1910562.08538,0 +1672322400000,9.293,9.335,9.266,9.302,369848.09,1672325999999,3439561.22352,9722,180653.00,1680627.07069,0 +1672326000000,9.303,9.390,9.282,9.291,506556.39,1672329599999,4723624.11508,12377,246599.25,2300948.51811,0 +1672329600000,9.291,9.299,9.250,9.286,279345.57,1672333199999,2591730.86693,8668,130897.05,1214719.85713,0 +1672333200000,9.286,9.323,9.278,9.281,256206.85,1672336799999,2381574.81224,7469,116870.88,1086619.91330,0 +1672336800000,9.281,9.303,9.276,9.299,170534.24,1672340399999,1584429.50093,5625,85582.04,795167.10639,0 +1672340400000,9.299,9.333,9.264,9.292,350234.34,1672343999999,3256900.03236,9032,178374.34,1659244.57883,0 +1672344000000,9.291,9.311,9.186,9.290,778938.82,1672347599999,7209121.36716,19455,384397.77,3557799.28541,0 +1672347600000,9.290,9.299,9.221,9.237,329040.08,1672351199999,3045567.50289,9184,151031.00,1397920.01343,0 +1672351200000,9.237,9.384,9.224,9.330,415304.05,1672354799999,3870886.29971,11807,237256.57,2210859.25151,0 +1672354800000,9.332,9.396,9.321,9.326,434431.30,1672358399999,4064783.87967,11146,246718.39,2308900.20197,0 +1672358400000,9.323,9.392,9.316,9.357,330046.30,1672361999999,3088456.17835,8870,182060.56,1703501.83539,0 +1672362000000,9.357,9.393,9.320,9.328,254597.49,1672365599999,2380760.48601,6888,121257.50,1133762.46406,0 +1672365600000,9.328,9.377,9.275,9.376,418772.57,1672369199999,3906924.12585,9974,230044.40,2146626.53852,0 +1672369200000,9.377,9.391,9.348,9.375,321282.17,1672372799999,3011848.89140,7498,166692.65,1562825.24714,0 +1672372800000,9.376,9.393,9.360,9.377,243858.40,1672376399999,2286446.42947,7226,116774.19,1094991.98179,0 +1672376400000,9.378,9.380,9.300,9.345,324131.31,1672379999999,3026607.09195,8942,147010.48,1372829.53830,0 +1672380000000,9.345,9.365,9.297,9.299,517051.88,1672383599999,4827422.10527,10790,255744.02,2387974.56990,0 +1672383600000,9.300,9.316,9.206,9.277,738114.65,1672387199999,6836168.32461,17363,365545.53,3385725.56149,0 +1672387200000,9.276,9.336,9.270,9.308,411541.52,1672390799999,3829718.12054,11262,232258.63,2161684.58240,0 +1672390800000,9.307,9.377,9.304,9.328,438328.05,1672394399999,4095834.31393,11406,219114.46,2047723.62315,0 +1672394400000,9.329,9.349,9.274,9.297,306156.51,1672397999999,2848431.89118,7681,147975.27,1376694.85737,0 +1672398000000,9.297,9.300,9.227,9.255,910785.22,1672401599999,8429069.14893,12740,458281.28,4241087.40302,0 +1672401600000,9.255,9.296,9.237,9.279,309318.01,1672405199999,2866395.47794,8082,161881.29,1500196.90253,0 +1672405200000,9.280,9.340,9.278,9.318,511776.14,1672408799999,4767987.70759,10665,269351.65,2509092.26811,0 +1672408800000,9.319,9.355,9.246,9.311,644624.67,1672412399999,5998404.52842,14487,341984.77,3183132.11918,0 +1672412400000,9.313,9.398,9.309,9.345,647780.29,1672415999999,6059789.58499,15299,367052.10,3434598.61509,0 +1672416000000,9.345,9.363,9.287,9.345,397349.05,1672419599999,3705358.17273,9093,195082.53,1819467.60537,0 +1672419600000,9.344,9.348,9.285,9.306,213681.32,1672423199999,1990609.97273,5476,97429.89,907497.28459,0 +1672423200000,9.306,9.355,9.298,9.345,179301.23,1672426799999,1671546.32776,5288,99902.24,931526.15457,0 +1672426800000,9.345,9.358,9.324,9.328,176066.93,1672430399999,1644514.40028,4961,73559.10,687030.90883,0 +1672430400000,9.328,9.360,9.325,9.333,149386.71,1672433999999,1395007.85061,4884,72870.04,680476.83991,0 +1672434000000,9.332,9.368,9.328,9.351,293977.96,1672437599999,2748301.43727,7262,161425.35,1509243.73158,0 +1672437600000,9.351,9.384,9.327,9.340,209814.27,1672441199999,1963408.65941,5601,99249.64,928671.72423,0 +1672441200000,9.340,9.379,9.331,9.374,125537.98,1672444799999,1174005.73277,4201,62867.37,587963.78027,0 +1672444800000,9.374,9.395,9.356,9.375,218866.47,1672448399999,2052298.84919,5991,123614.60,1159208.53184,0 +1672448400000,9.375,9.382,9.326,9.333,200448.61,1672451999999,1873540.14819,6058,84807.20,792662.86412,0 +1672452000000,9.334,9.359,9.324,9.350,143172.79,1672455599999,1337177.93407,6678,68397.35,638837.41809,0 +1672455600000,9.350,9.355,9.329,9.339,93697.66,1672459199999,875398.30932,4160,40349.35,376989.65477,0 +1672459200000,9.339,9.378,9.331,9.341,158167.21,1672462799999,1480296.63652,5229,83224.86,779017.25671,0 +1672462800000,9.341,9.390,9.341,9.373,201791.80,1672466399999,1890933.88458,5199,114358.32,1071592.87611,0 +1672466400000,9.374,9.382,9.348,9.350,116933.61,1672469999999,1095577.01075,3875,56242.12,527042.42872,0 +1672470000000,9.351,9.360,9.326,9.349,205959.16,1672473599999,1924301.46566,5529,105255.36,983499.99585,0 +1672473600000,9.350,9.370,9.332,9.340,175266.73,1672477199999,1638984.62204,5033,86013.02,804274.13679,0 +1672477200000,9.341,9.346,9.325,9.338,156981.94,1672480799999,1465399.80094,5058,79295.14,740244.56066,0 +1672480800000,9.338,9.375,9.332,9.370,239747.97,1672484399999,2242353.90554,5732,124219.72,1161810.19005,0 +1672484400000,9.371,9.480,9.364,9.396,749892.88,1672487999999,7066106.93808,17291,448236.98,4224996.80942,0 +1672488000000,9.397,9.402,9.361,9.381,230385.24,1672491599999,2160786.07980,6922,105135.18,986252.29829,0 +1672491600000,9.381,9.419,9.362,9.410,224698.88,1672495199999,2110314.64910,6592,118214.31,1110532.68001,0 +1672495200000,9.411,9.453,9.385,9.392,335804.48,1672498799999,3163976.17669,8379,176505.46,1663520.92435,0 +1672498800000,9.390,9.422,9.384,9.398,131479.93,1672502399999,1236589.46481,4748,60458.80,568653.87405,0 +1672502400000,9.398,9.404,9.344,9.396,211641.89,1672505999999,1984796.66271,6373,95737.01,898049.36368,0 +1672506000000,9.397,9.397,9.353,9.374,172587.80,1672509599999,1618221.24465,4938,81655.62,765539.57854,0 +1672509600000,9.374,9.396,9.343,9.346,134239.99,1672513199999,1257952.61889,5035,66605.08,624236.85688,0 +1672513200000,9.346,9.370,9.337,9.342,125140.57,1672516799999,1170229.54380,4818,59561.66,556962.45239,0 +1672516800000,9.342,9.369,9.342,9.355,137350.20,1672520399999,1285408.37675,4319,78763.29,737061.89384,0 +1672520400000,9.355,9.365,9.319,9.330,146137.55,1672523999999,1364830.95014,4861,60477.37,564924.72697,0 +1672524000000,9.330,9.330,9.259,9.297,321104.83,1672527599999,2985015.20943,8625,140204.98,1303152.29049,0 +1672527600000,9.298,9.370,9.275,9.351,250585.91,1672531199999,2337303.64086,6741,123827.32,1154936.57010,0 +1672531200000,9.351,9.425,9.343,9.387,365109.11,1672534799999,3427552.47193,9246,208961.28,1961337.69083,0 +1672534800000,9.386,9.390,9.296,9.304,214941.06,1672538399999,2006210.10392,6030,100629.95,939143.67943,0 +1672538400000,9.304,9.396,9.300,9.366,184975.43,1672541999999,1730323.16593,4954,107254.73,1003301.57821,0 +1672542000000,9.367,9.390,9.344,9.383,111360.42,1672545599999,1042827.49096,3419,59775.26,559805.58029,0 +1672545600000,9.383,9.387,9.307,9.320,163942.62,1672549199999,1532048.01751,4717,80130.11,748609.73727,0 +1672549200000,9.320,9.365,9.306,9.352,148736.36,1672552799999,1387750.91080,4249,93959.44,876586.56305,0 +1672552800000,9.354,9.374,9.341,9.352,93192.93,1672556399999,872228.51425,3629,46709.63,437193.52799,0 +1672556400000,9.351,9.389,9.332,9.376,143669.18,1672559999999,1344596.07784,4696,71226.76,666657.78250,0 +1672560000000,9.377,9.380,9.350,9.358,131043.68,1672563599999,1227205.13448,4174,56684.67,530835.75120,0 +1672563600000,9.359,9.398,9.346,9.393,129354.80,1672567199999,1212233.49940,4036,70029.35,656407.88031,0 +1672567200000,9.393,9.406,9.381,9.396,147964.10,1672570799999,1390063.57640,4835,70071.31,658326.89698,0 +1672570800000,9.396,9.423,9.376,9.392,169792.27,1672574399999,1595661.28375,4923,87997.19,827153.11517,0 +1672574400000,9.392,9.413,9.377,9.382,137498.91,1672577999999,1291885.18662,4397,56871.11,534385.67193,0 +1672578000000,9.383,9.389,9.353,9.369,142706.97,1672581599999,1337292.87606,5041,61774.75,578903.27996,0 +1672581600000,9.370,9.393,9.362,9.384,110909.04,1672585199999,1040319.25981,3803,59762.35,560605.52539,0 +1672585200000,9.385,9.420,9.372,9.412,161370.04,1672588799999,1516787.31592,5138,94659.88,889766.49004,0 +1672588800000,9.412,9.440,9.390,9.430,257866.36,1672592399999,2427198.26727,6573,147627.85,1389980.30386,0 +1672592400000,9.431,9.458,9.409,9.409,256543.36,1672595999999,2420979.15259,7038,142987.79,1349687.16989,0 +1672596000000,9.410,9.444,9.406,9.438,147422.82,1672599599999,1389636.07146,4602,76778.14,723809.26866,0 +1672599600000,9.437,9.470,9.436,9.448,179074.87,1672603199999,1693409.12366,5879,94941.90,897839.59939,0 +1672603200000,9.447,9.473,9.427,9.427,162077.77,1672606799999,1532040.95330,4479,77998.05,737339.17663,0 +1672606800000,9.428,9.442,9.399,9.433,168575.37,1672610399999,1587763.53902,4933,85230.84,802819.10890,0 +1672610400000,9.434,9.441,9.420,9.422,83415.86,1672613999999,786796.73704,3132,42918.01,404822.82864,0 +1672614000000,9.421,9.470,9.421,9.455,151787.42,1672617599999,1434087.28450,4658,82888.15,783037.48366,0 +1672617600000,9.454,9.467,9.396,9.412,186871.68,1672621199999,1761445.48141,6151,84894.72,800355.84180,0 +1672621200000,9.412,9.500,9.374,9.426,622834.08,1672624799999,5874821.54002,13525,355406.37,3354573.49701,0 +1672624800000,9.425,9.485,9.412,9.472,202513.30,1672628399999,1913526.61729,5540,112421.32,1062336.22496,0 +1672628400000,9.472,9.699,9.462,9.624,1019760.80,1672631999999,9762176.97699,25308,654219.92,6262093.99598,0 +1672632000000,9.625,9.663,9.565,9.604,433775.94,1672635599999,4168560.28056,12078,203203.35,1952798.52726,0 +1672635600000,9.605,9.680,9.604,9.675,443692.54,1672639199999,4279623.78332,11355,239931.52,2314469.94145,0 +1672639200000,9.674,9.696,9.617,9.656,314788.92,1672642799999,3038708.83950,9097,142488.91,1375538.00572,0 +1672642800000,9.656,9.999,9.650,9.884,2014983.58,1672646399999,19888778.78952,49074,1113120.11,10982169.01732,0 +1672646400000,9.883,9.960,9.872,9.898,604949.58,1672649999999,6001578.28379,17349,302762.61,3004223.40890,0 +1672650000000,9.898,9.965,9.869,9.879,498800.90,1672653599999,4944188.84261,14235,251851.15,2496503.02002,0 +1672653600000,9.879,9.930,9.861,9.913,324983.42,1672657199999,3218550.51403,10442,171458.90,1698190.83355,0 +1672657200000,9.913,10.094,9.913,9.971,937289.86,1672660799999,9355687.52791,25350,542384.87,5416769.34617,0 +1672660800000,9.971,10.011,9.920,9.973,427263.73,1672664399999,4258058.93878,13095,193932.62,1933402.44459,0 +1672664400000,9.973,9.978,9.878,9.913,443573.52,1672667999999,4401871.83724,11752,197496.36,1959817.12361,0 +1672668000000,9.913,9.957,9.892,9.898,303263.06,1672671599999,3009350.84373,8775,148893.35,1477954.43459,0 +1672671600000,9.897,9.922,9.863,9.901,378670.49,1672675199999,3746359.70460,11301,206165.33,2039975.76629,0 +1672675200000,9.900,9.915,9.855,9.892,344802.74,1672678799999,3409089.89419,9728,172842.81,1709188.16597,0 +1672678800000,9.891,9.948,9.891,9.931,260951.66,1672682399999,2589101.66700,7757,144143.80,1430296.88700,0 +1672682400000,9.930,9.952,9.903,9.921,174541.37,1672685999999,1732364.64178,5994,96780.27,960543.20011,0 +1672686000000,9.920,9.934,9.872,9.888,193663.99,1672689599999,1917791.76823,6163,93695.82,927972.59669,0 +1672689600000,9.888,9.890,9.834,9.859,243713.00,1672693199999,2401876.85761,7214,118542.72,1168399.18641,0 +1672693200000,9.860,9.938,9.842,9.898,213012.91,1672696799999,2104020.94477,6686,134355.04,1327542.51796,0 +1672696800000,9.898,9.898,9.781,9.803,318397.00,1672700399999,3132923.05745,8783,142730.34,1404894.46153,0 +1672700400000,9.803,9.847,9.783,9.813,251179.18,1672703999999,2464741.80184,7507,139310.38,1367116.60375,0 +1672704000000,9.812,9.859,9.780,9.840,243690.05,1672707599999,2392792.18923,7711,140741.49,1382172.14806,0 +1672707600000,9.839,9.852,9.751,9.823,284973.12,1672711199999,2793236.46757,8953,135849.15,1331528.38946,0 +1672711200000,9.823,9.888,9.813,9.865,349756.06,1672714799999,3452167.02612,7915,182400.23,1800294.27452,0 +1672714800000,9.866,9.918,9.843,9.913,189411.38,1672718399999,1871478.63503,6017,111121.82,1098155.95782,0 +1672718400000,9.912,9.934,9.880,9.888,217320.50,1672721999999,2152860.43683,6377,104244.15,1032887.02243,0 +1672722000000,9.888,9.976,9.878,9.962,321337.99,1672725599999,3193310.39686,8848,193935.19,1927543.73307,0 +1672725600000,9.961,9.995,9.887,9.910,432301.30,1672729199999,4301009.06592,10895,191184.42,1903970.92681,0 +1672729200000,9.910,9.914,9.878,9.899,238393.21,1672732799999,2359641.37587,6394,99555.01,985468.44867,0 +1672732800000,9.899,9.911,9.834,9.870,274024.75,1672736399999,2702083.90723,7938,140185.57,1382206.37837,0 +1672736400000,9.869,10.350,9.868,10.206,2924358.31,1672739999999,29680118.01465,65036,1610470.87,16340997.70788,0 +1672740000000,10.206,10.220,10.098,10.110,581399.33,1672743599999,5913565.19681,14234,284129.25,2890099.40549,0 +1672743600000,10.110,10.172,10.093,10.107,356658.28,1672747199999,3611528.62139,9915,201159.78,2036793.29588,0 +1672747200000,10.108,10.159,10.089,10.131,312022.24,1672750799999,3157520.17434,9154,157762.04,1596819.83487,0 +1672750800000,10.133,10.186,10.127,10.137,275015.59,1672754399999,2791773.27962,9128,131520.76,1335311.26534,0 +1672754400000,10.137,10.259,10.085,10.124,826226.84,1672757999999,8413002.28532,21702,404536.36,4120222.17828,0 +1672758000000,10.124,10.173,10.040,10.151,788844.47,1672761599999,7978870.55821,20119,373097.35,3774279.75335,0 +1672761600000,10.151,10.249,10.074,10.088,637642.53,1672765199999,6475720.58414,17842,309936.13,3149091.31338,0 +1672765200000,10.088,10.187,10.085,10.179,337702.21,1672768799999,3426740.26659,9794,167807.43,1702724.04402,0 +1672768800000,10.179,10.185,10.122,10.147,251956.54,1672772399999,2559376.15784,8297,121267.01,1231995.87424,0 +1672772400000,10.148,10.148,10.075,10.100,216187.36,1672775999999,2184814.79715,8274,99310.73,1003627.70038,0 +1672776000000,10.101,10.153,10.064,10.073,337327.69,1672779599999,3407721.90773,10117,172249.23,1740762.70607,0 +1672779600000,10.073,10.122,10.056,10.112,264110.86,1672783199999,2665577.47614,8133,152642.57,1540766.51900,0 +1672783200000,10.113,10.131,10.067,10.126,169293.41,1672786799999,1709982.37088,6401,78500.79,793016.13728,0 +1672786800000,10.126,10.193,10.119,10.146,341046.63,1672790399999,3465243.68579,9649,176876.07,1797213.09085,0 +1672790400000,10.146,10.243,10.122,10.168,440638.09,1672793999999,4487948.04403,12606,220686.19,2247775.91232,0 +1672794000000,10.168,10.290,10.156,10.212,548698.48,1672797599999,5616079.96895,15422,290422.18,2972515.48563,0 +1672797600000,10.213,10.404,10.213,10.370,651900.49,1672801199999,6726649.58956,19178,371458.81,3833464.04278,0 +1672801200000,10.371,10.450,10.283,10.337,794421.60,1672804799999,8231906.53674,20150,393869.35,4083205.93733,0 +1672804800000,10.337,10.366,10.286,10.313,359752.65,1672808399999,3714300.44199,8909,159112.99,1643507.84565,0 +1672808400000,10.314,10.354,10.280,10.345,218650.41,1672811999999,2255102.32239,6482,96145.31,991914.98897,0 +1672812000000,10.345,10.365,10.305,10.340,249700.87,1672815599999,2580199.23994,7316,116920.90,1208429.23976,0 +1672815600000,10.341,10.374,10.282,10.317,290287.34,1672819199999,2994189.19031,8398,135672.72,1399316.60553,0 +1672819200000,10.318,10.320,10.221,10.256,344993.27,1672822799999,3543093.61883,9636,174474.17,1792016.39802,0 +1672822800000,10.257,10.286,10.241,10.255,168528.31,1672826399999,1729352.69073,5385,79611.22,816972.03988,0 +1672826400000,10.254,10.264,10.214,10.232,193454.18,1672829999999,1980196.99758,5780,88779.60,908804.09495,0 +1672830000000,10.233,10.235,10.190,10.199,180585.13,1672833599999,1843523.28325,6200,86553.97,883677.60445,0 +1672833600000,10.199,10.228,10.173,10.199,301188.05,1672837199999,3071232.18032,9044,152248.15,1552748.12469,0 +1672837200000,10.199,10.263,10.194,10.241,269661.85,1672840799999,2760150.12330,8427,149759.30,1532674.26084,0 +1672840800000,10.240,10.264,10.180,10.218,336565.51,1672844399999,3440355.14043,9954,165188.94,1688669.39391,0 +1672844400000,10.218,10.264,10.122,10.250,491667.93,1672847999999,5014781.88921,15429,246861.33,2518969.02622,0 +1672848000000,10.251,10.273,10.194,10.206,301037.63,1672851599999,3079671.54732,9474,135840.09,1389746.57383,0 +1672851600000,10.207,10.326,10.191,10.261,503630.63,1672855199999,5170958.81664,13199,286645.72,2943026.66279,0 +1672855200000,10.262,10.287,10.237,10.252,287524.97,1672858799999,2950719.68656,7992,147901.79,1517974.87685,0 +1672858800000,10.251,10.267,10.101,10.170,461186.10,1672862399999,4692874.18971,14327,227390.31,2313785.00203,0 +1672862400000,10.172,10.174,10.028,10.085,425919.50,1672865999999,4302747.29475,11969,173542.96,1752746.95869,0 +1672866000000,10.084,10.146,10.072,10.143,206245.88,1672869599999,2085862.50445,6879,125617.82,1270641.49435,0 +1672869600000,10.143,10.232,10.133,10.195,245128.13,1672873199999,2498010.51788,7327,140988.56,1436645.69705,0 +1672873200000,10.195,10.230,10.181,10.189,161944.15,1672876799999,1652625.23576,5614,78007.08,796075.76845,0 +1672876800000,10.188,10.228,10.114,10.115,267810.73,1672880399999,2726089.85461,7925,117049.14,1191996.30202,0 +1672880400000,10.115,10.207,10.090,10.152,268196.36,1672883999999,2722092.95784,7683,142085.27,1442118.44480,0 +1672884000000,10.153,10.179,10.112,10.154,185783.01,1672887599999,1885383.39871,5901,87928.12,892361.04672,0 +1672887600000,10.154,10.165,10.110,10.146,230850.46,1672891199999,2340675.81125,5707,112201.17,1137781.71493,0 +1672891200000,10.146,10.194,10.133,10.165,196762.96,1672894799999,2001256.18064,5562,94808.93,964286.77970,0 +1672894800000,10.166,10.210,10.156,10.187,218106.57,1672898399999,2221353.96987,5486,117038.43,1192035.59186,0 +1672898400000,10.186,10.187,10.093,10.116,201383.94,1672901999999,2040482.00140,6316,94217.99,954690.42949,0 +1672902000000,10.117,10.124,10.052,10.107,214327.36,1672905599999,2162142.38550,7256,111165.31,1121602.67906,0 +1672905600000,10.108,10.121,10.042,10.083,262579.59,1672909199999,2646573.41488,8097,124595.87,1256166.80206,0 +1672909200000,10.083,10.086,9.981,9.990,408721.08,1672912799999,4096622.77984,12137,184410.11,1848449.61910,0 +1672912800000,9.990,10.065,9.984,10.055,269326.69,1672916399999,2703477.70257,8209,142936.08,1434793.79583,0 +1672916400000,10.056,10.111,10.053,10.101,214732.08,1672919999999,2163824.03517,6608,119275.46,1202191.92045,0 +1672920000000,10.100,10.118,10.050,10.070,173628.09,1672923599999,1750171.61896,6023,78940.80,795735.69466,0 +1672923600000,10.070,10.100,9.990,9.998,377886.38,1672927199999,3795395.22837,10890,181092.23,1819039.90046,0 +1672927200000,9.998,10.070,9.988,10.045,347372.75,1672930799999,3483228.18810,10482,181851.96,1823750.15261,0 +1672930800000,10.045,10.092,10.036,10.058,240134.11,1672934399999,2417077.31793,8160,121645.13,1224573.42266,0 +1672934400000,10.058,10.083,10.031,10.054,150452.60,1672937999999,1512680.52729,5794,72468.17,728654.40868,0 +1672938000000,10.056,10.074,10.031,10.049,119236.73,1672941599999,1198658.76729,5006,57413.47,577241.72141,0 +1672941600000,10.049,10.115,10.044,10.114,166821.74,1672945199999,1681805.33579,6119,101049.01,1018850.31487,0 +1672945200000,10.113,10.144,10.102,10.140,205464.50,1672948799999,2079992.20603,6956,112095.87,1134894.67910,0 +1672948800000,10.138,10.164,10.108,10.120,165031.45,1672952399999,1673273.44673,6341,84839.86,860321.44129,0 +1672952400000,10.121,10.133,10.090,10.117,149154.61,1672955999999,1507931.40589,5400,81997.31,829103.35643,0 +1672956000000,10.118,10.137,10.081,10.092,101520.98,1672959599999,1026605.30407,4062,43671.80,441757.69822,0 +1672959600000,10.091,10.111,10.023,10.081,291034.48,1672963199999,2929384.49578,8166,148356.45,1493160.54525,0 +1672963200000,10.077,10.178,10.060,10.176,312838.08,1672966799999,3168037.80351,8905,175866.24,1781013.99330,0 +1672966800000,10.175,10.181,10.122,10.128,150476.03,1672970399999,1528091.23328,5246,61496.96,624697.12548,0 +1672970400000,10.127,10.139,10.069,10.110,176922.23,1672973999999,1786866.63145,5476,90244.74,911374.64311,0 +1672974000000,10.110,10.120,10.079,10.087,88313.29,1672977599999,891714.78210,3644,44606.55,450388.10034,0 +1672977600000,10.088,10.111,10.007,10.061,264772.26,1672981199999,2660861.46633,7933,123579.29,1241634.02301,0 +1672981200000,10.061,10.089,10.016,10.041,257730.62,1672984799999,2588902.49675,7270,114798.69,1153293.45991,0 +1672984800000,10.040,10.040,9.952,9.970,318946.58,1672988399999,3185909.36401,9927,150764.23,1506282.98042,0 +1672988400000,9.969,9.993,9.941,9.950,245268.35,1672991999999,2443679.14429,7602,116255.61,1158330.08084,0 +1672992000000,9.950,9.988,9.948,9.978,202613.92,1672995599999,2019642.88805,7669,92990.40,927105.70815,0 +1672995600000,9.977,9.977,9.907,9.937,256908.93,1672999199999,2552301.50737,8487,107768.62,1070728.89567,0 +1672999200000,9.937,9.952,9.906,9.926,196502.97,1673002799999,1951650.22276,6536,106555.63,1058410.29549,0 +1673002800000,9.928,10.020,9.902,9.998,437043.13,1673006399999,4356977.76865,12550,245943.71,2452165.84307,0 +1673006400000,9.997,10.001,9.917,9.965,489285.91,1673009999999,4874120.55288,10209,227585.63,2267675.11313,0 +1673010000000,9.964,10.055,9.906,10.004,526008.57,1673013599999,5250591.56909,15465,285475.57,2850348.44578,0 +1673013600000,10.003,10.024,9.966,9.989,248605.90,1673017199999,2484687.00033,7838,126158.83,1260905.78638,0 +1673017200000,9.991,10.090,9.990,10.079,334111.87,1673020799999,3356073.87906,10573,185182.91,1860426.45271,0 +1673020800000,10.080,10.108,10.025,10.054,281767.79,1673024399999,2834030.58383,8909,137741.73,1385873.50832,0 +1673024400000,10.055,10.073,10.014,10.035,159963.36,1673027999999,1605888.88651,5978,72661.12,729453.07194,0 +1673028000000,10.034,10.090,10.033,10.051,280144.73,1673031599999,2818903.57035,8878,147156.96,1480752.04322,0 +1673031600000,10.052,10.145,10.011,10.125,417041.45,1673035199999,4204080.66692,11646,221693.91,2235261.34262,0 +1673035200000,10.125,10.234,10.106,10.178,685229.05,1673038799999,6972170.60668,18378,383610.86,3903178.88336,0 +1673038800000,10.178,10.205,10.144,10.185,198857.51,1673042399999,2022193.79784,6283,105252.37,1070552.68952,0 +1673042400000,10.185,10.285,10.173,10.260,243071.39,1673045999999,2488021.16366,8316,144200.83,1476094.86582,0 +1673046000000,10.260,10.287,10.222,10.243,317915.71,1673049599999,3258642.40848,8617,141417.57,1449532.71394,0 +1673049600000,10.244,10.332,10.193,10.314,518338.02,1673053199999,5324873.30619,12806,252544.32,2596102.37137,0 +1673053200000,10.313,10.355,10.286,10.314,253742.94,1673056799999,2618151.97218,8186,123292.80,1272659.56326,0 +1673056800000,10.314,10.366,10.300,10.333,199233.76,1673060399999,2058801.41179,6792,106616.74,1101685.53511,0 +1673060400000,10.333,10.348,10.296,10.311,144477.62,1673063999999,1491430.33123,5612,63700.62,657664.88893,0 +1673064000000,10.311,10.314,10.252,10.258,165819.08,1673067599999,1704852.67015,6167,55966.26,575517.83691,0 +1673067600000,10.257,10.264,10.198,10.199,152349.38,1673071199999,1558855.12396,6998,56944.92,582723.97209,0 +1673071200000,10.199,10.227,10.164,10.219,212010.75,1673074799999,2160878.89928,6597,107723.01,1098212.59925,0 +1673074800000,10.220,10.264,10.193,10.247,123715.72,1673078399999,1265386.87480,5035,55930.86,572108.03607,0 +1673078400000,10.247,10.258,10.176,10.185,172759.15,1673081999999,1764222.22762,6393,68743.08,702156.30196,0 +1673082000000,10.186,10.195,10.147,10.171,248180.53,1673085599999,2523209.97646,6588,133337.38,1355608.42781,0 +1673085600000,10.171,10.178,10.130,10.162,150815.16,1673089199999,1531247.41527,5210,68254.98,693027.24229,0 +1673089200000,10.161,10.197,10.139,10.155,157261.69,1673092799999,1598923.33710,5129,82212.55,835915.78696,0 +1673092800000,10.155,10.185,10.140,10.182,120739.70,1673096399999,1226292.78377,4329,65256.57,662773.08932,0 +1673096400000,10.182,10.230,10.155,10.190,214315.11,1673099999999,2185115.42146,7238,107069.61,1091742.08569,0 +1673100000000,10.190,10.214,10.173,10.211,127563.31,1673103599999,1300354.42152,5211,57955.36,590791.85894,0 +1673103600000,10.210,10.233,10.188,10.202,157250.71,1673107199999,1605446.87088,5093,80750.24,824450.83677,0 +1673107200000,10.201,10.225,10.155,10.184,151165.39,1673110799999,1540814.46345,5252,69013.44,703477.81114,0 +1673110800000,10.183,10.226,10.168,10.204,106854.11,1673114399999,1090147.30788,3820,55001.86,560909.60915,0 +1673114400000,10.203,10.213,10.187,10.208,72353.60,1673117999999,737951.24505,2960,41440.25,422673.95871,0 +1673118000000,10.207,10.239,10.204,10.231,92487.72,1673121599999,945765.62105,4011,52680.45,538733.07172,0 +1673121600000,10.230,10.239,10.204,10.209,97701.29,1673125199999,998676.68988,3712,47203.10,482504.71790,0 +1673125200000,10.208,10.228,10.190,10.199,86412.74,1673128799999,881807.10988,3810,49985.04,510071.29493,0 +1673128800000,10.199,10.208,10.164,10.167,99217.92,1673132399999,1010775.45106,3960,45295.15,461584.12621,0 +1673132400000,10.166,10.196,10.159,10.190,85671.92,1673135999999,871513.64487,3620,45065.83,458422.00198,0 +1673136000000,10.190,10.202,10.022,10.074,492259.12,1673139599999,4970345.92837,13973,198568.86,2004305.09529,0 +1673139600000,10.074,10.093,10.027,10.068,189021.83,1673143199999,1901517.79964,6063,93066.89,936423.36797,0 +1673143200000,10.068,10.091,10.042,10.072,151663.09,1673146799999,1526671.41707,4106,82532.69,830937.20977,0 +1673146800000,10.073,10.093,10.060,10.092,86844.10,1673150399999,874818.21544,3365,38019.56,383060.26351,0 +1673150400000,10.092,10.093,10.056,10.058,92669.58,1673153999999,933785.69804,3435,32867.09,331278.84444,0 +1673154000000,10.058,10.081,10.038,10.078,98178.82,1673157599999,987491.23403,4112,47251.15,475349.52560,0 +1673157600000,10.077,10.084,10.057,10.064,93571.28,1673161199999,942400.74707,3818,45725.11,460509.07818,0 +1673161200000,10.063,10.085,10.055,10.085,98565.29,1673164799999,992080.20022,3490,60265.19,606610.15104,0 +1673164800000,10.085,10.086,10.045,10.063,120998.77,1673168399999,1217879.93812,4299,55160.36,555267.51678,0 +1673168400000,10.062,10.098,10.035,10.063,202365.84,1673171999999,2037661.02673,5730,99941.54,1006466.01770,0 +1673172000000,10.064,10.079,10.055,10.066,110699.94,1673175599999,1114379.76045,3745,56869.69,572499.98584,0 +1673175600000,10.066,10.081,10.052,10.055,128516.61,1673179199999,1293606.95239,4436,60872.93,612760.06698,0 +1673179200000,10.054,10.061,10.038,10.052,146079.70,1673182799999,1468075.07271,4227,72085.01,724483.07363,0 +1673182800000,10.051,10.058,9.978,10.031,323763.73,1673186399999,3245383.48856,8285,118972.58,1193135.88641,0 +1673186400000,10.030,10.153,10.022,10.139,650798.99,1673189999999,6568169.59148,15670,364777.74,3681922.87406,0 +1673190000000,10.140,10.494,10.091,10.463,1649183.80,1673193599999,17030032.20151,43167,897522.62,9266957.13282,0 +1673193600000,10.463,10.475,10.315,10.423,1028831.73,1673197199999,10688799.00855,26352,502578.34,5220205.02002,0 +1673197200000,10.423,10.463,10.377,10.396,360925.18,1673200799999,3761265.38417,11146,185019.77,1928433.73425,0 +1673200800000,10.395,10.449,10.379,10.394,229771.18,1673204399999,2392789.50327,7674,105690.17,1100502.81475,0 +1673204400000,10.394,10.412,10.374,10.401,223226.05,1673207999999,2319944.16313,7076,107602.74,1118335.96129,0 +1673208000000,10.401,10.530,10.399,10.457,635479.97,1673211599999,6654755.90846,18282,359576.37,3766166.36905,0 +1673211600000,10.458,10.479,10.410,10.415,192503.44,1673215199999,2011180.73272,6745,88403.60,923554.76132,0 +1673215200000,10.417,10.463,10.391,10.442,191596.04,1673218799999,1997987.55395,6225,84296.41,879364.58018,0 +1673218800000,10.441,10.600,10.441,10.544,614255.57,1673222399999,6458048.42320,18028,344663.92,3624744.01120,0 +1673222400000,10.544,11.105,10.510,10.998,3096934.95,1673225999999,33661246.61772,70138,1617949.81,17575760.39029,0 +1673226000000,10.999,11.219,10.927,11.065,1263918.80,1673229599999,14003607.91109,32335,654937.57,7256743.41186,0 +1673229600000,11.063,11.180,11.002,11.020,670743.75,1673233199999,7446338.14041,20491,320754.06,3561208.13936,0 +1673233200000,11.023,11.059,10.989,11.043,304923.96,1673236799999,3362720.60144,9563,143767.30,1585559.49954,0 +1673236800000,11.042,11.126,11.042,11.064,417595.90,1673240399999,4625206.80000,9937,223961.85,2481030.83708,0 +1673240400000,11.065,11.233,11.031,11.112,759093.01,1673243999999,8461828.49717,18289,396315.24,4418558.51958,0 +1673244000000,11.112,11.162,11.071,11.155,512974.67,1673247599999,5704183.33684,11933,267588.91,2975748.22105,0 +1673247600000,11.154,11.499,11.154,11.267,1363421.82,1673251199999,15429168.49160,35488,723128.27,8182132.50686,0 +1673251200000,11.267,11.321,11.220,11.233,519933.32,1673254799999,5857896.71303,13990,259999.12,2929337.04537,0 +1673254800000,11.233,11.396,11.225,11.365,539110.41,1673258399999,6107333.66269,11249,303845.94,3440865.47414,0 +1673258400000,11.365,11.510,11.346,11.391,556381.06,1673261999999,6354491.84858,13661,278135.21,3177129.72890,0 +1673262000000,11.391,11.465,11.265,11.275,564526.19,1673265599999,6422407.69403,13197,278064.34,3163973.66726,0 +1673265600000,11.276,11.347,11.261,11.281,747801.43,1673269199999,8457277.83589,11103,366330.86,4143929.82472,0 +1673269200000,11.281,11.336,11.105,11.168,509976.98,1673272799999,5720092.77886,14214,239940.92,2691835.41032,0 +1673272800000,11.168,11.218,11.076,11.200,535426.63,1673276399999,5974895.06280,14122,258552.91,2885408.48426,0 +1673276400000,11.202,11.251,11.094,11.150,541628.47,1673279999999,6053133.24118,13153,258270.40,2886644.89845,0 +1673280000000,11.151,11.283,11.102,11.245,573397.62,1673283599999,6422370.33718,12385,288120.50,3226047.25408,0 +1673283600000,11.244,11.433,11.213,11.277,692135.85,1673287199999,7826153.88945,16647,341582.23,3864117.46894,0 +1673287200000,11.277,11.316,11.062,11.115,599360.81,1673290799999,6702657.32409,15444,267467.84,2991478.25166,0 +1673290800000,11.118,11.155,11.065,11.100,308980.25,1673294399999,3436120.86347,9545,140441.82,1561946.75531,0 +1673294400000,11.099,11.124,10.938,11.035,603115.26,1673297999999,6645027.46128,16215,283793.87,3126905.05812,0 +1673298000000,11.035,11.118,11.005,11.089,296927.43,1673301599999,3286003.70508,8315,160297.54,1773885.04881,0 +1673301600000,11.089,11.122,11.054,11.068,167225.80,1673305199999,1854366.73732,4634,73415.94,814130.87838,0 +1673305200000,11.068,11.182,10.963,11.103,386307.75,1673308799999,4280884.69689,10175,220608.87,2445071.25279,0 +1673308800000,11.103,11.186,11.088,11.186,315137.51,1673312399999,3509396.51485,8652,162443.36,1809222.38318,0 +1673312400000,11.186,11.188,11.050,11.128,351684.56,1673315999999,3912785.64340,8367,158886.46,1767971.88394,0 +1673316000000,11.131,11.178,10.831,11.033,583211.76,1673319599999,6404292.90460,17445,266354.24,2926277.06369,0 +1673319600000,11.032,11.099,10.954,11.093,223150.19,1673323199999,2460456.36112,7777,115625.73,1274915.88081,0 +1673323200000,11.092,11.115,11.024,11.113,193342.48,1673326799999,2139422.12277,5830,101575.67,1123989.03103,0 +1673326800000,11.112,11.116,11.047,11.090,178778.76,1673330399999,1980243.92158,5306,89441.70,990624.88998,0 +1673330400000,11.091,11.105,11.002,11.047,170845.30,1673333999999,1888090.68367,5377,83809.76,926294.33618,0 +1673334000000,11.048,11.067,10.980,10.990,178326.91,1673337599999,1963940.63342,6116,82782.88,911715.14437,0 +1673337600000,10.990,11.135,10.949,11.131,462559.75,1673341199999,5113857.11210,11924,260989.93,2885067.41017,0 +1673341200000,11.131,11.193,11.101,11.168,422997.02,1673344799999,4719625.11375,11101,222291.55,2480317.20016,0 +1673344800000,11.167,11.191,11.126,11.161,259853.46,1673348399999,2899840.84959,7354,128629.26,1435501.03491,0 +1673348400000,11.162,11.192,11.079,11.079,459831.39,1673351999999,5123507.40962,10611,208817.03,2327070.98240,0 +1673352000000,11.079,11.120,10.975,10.984,392663.02,1673355599999,4338192.63358,10291,206194.24,2278215.06447,0 +1673355600000,10.984,11.079,10.981,11.050,268762.42,1673359199999,2965037.32228,7715,128641.76,1419047.78186,0 +1673359200000,11.051,11.166,11.024,11.139,485289.81,1673362799999,5391188.75104,14968,236151.87,2624033.82993,0 +1673362800000,11.140,11.230,11.102,11.153,465545.87,1673366399999,5199105.54134,13672,233777.16,2611729.52049,0 +1673366400000,11.154,11.211,11.129,11.181,296589.04,1673369999999,3311982.49089,8891,152813.14,1706565.96244,0 +1673370000000,11.182,11.239,11.128,11.166,415876.10,1673373599999,4646961.88787,10999,188657.36,2107782.06618,0 +1673373600000,11.166,11.270,11.160,11.252,280770.58,1673377199999,3149728.77546,9006,157129.01,1763210.72668,0 +1673377200000,11.254,11.290,11.230,11.268,245805.56,1673380799999,2767930.21724,8372,129994.30,1463806.33732,0 +1673380800000,11.267,11.331,11.241,11.304,370919.68,1673384399999,4187171.55036,10318,185781.98,2097547.46581,0 +1673384400000,11.306,11.340,11.278,11.310,195304.35,1673387999999,2209007.76605,5880,102883.27,1163762.67303,0 +1673388000000,11.310,11.314,11.186,11.232,255976.99,1673391599999,2880754.80375,8328,97410.56,1096715.25810,0 +1673391600000,11.230,11.342,11.230,11.317,232758.61,1673395199999,2631549.56240,6899,126398.63,1429104.79126,0 +1673395200000,11.317,11.363,11.246,11.323,255478.26,1673398799999,2889592.22082,8115,123074.52,1392685.97744,0 +1673398800000,11.323,11.366,11.246,11.267,267078.31,1673402399999,3018174.99937,6523,105934.18,1197694.07682,0 +1673402400000,11.266,11.280,11.062,11.079,374625.96,1673405999999,4185940.10398,10440,165921.20,1854088.55083,0 +1673406000000,11.078,11.165,11.043,11.160,247925.34,1673409599999,2755577.88017,7747,132711.09,1474963.39845,0 +1673409600000,11.159,11.197,11.117,11.156,222483.73,1673413199999,2482646.41162,7331,107183.21,1196258.83709,0 +1673413200000,11.156,11.174,11.113,11.143,173569.04,1673416799999,1934130.01588,6010,69533.49,774936.13892,0 +1673416800000,11.142,11.234,11.134,11.224,219248.82,1673420399999,2455177.09822,6921,121614.61,1362041.64290,0 +1673420400000,11.224,11.292,11.195,11.291,333904.73,1673423999999,3756995.26620,7599,164162.60,1847035.48189,0 +1673424000000,11.291,11.314,11.200,11.265,328025.94,1673427599999,3689016.05170,9502,143937.81,1618779.38267,0 +1673427600000,11.266,11.306,11.253,11.289,185382.34,1673431199999,2091911.99334,5960,97523.75,1100636.89499,0 +1673431200000,11.289,11.428,11.278,11.410,438468.98,1673434799999,4975559.53402,12795,250116.98,2838986.32861,0 +1673434800000,11.409,11.486,11.341,11.345,841625.33,1673438399999,9603094.53594,23708,414518.59,4730198.82377,0 +1673438400000,11.345,11.367,11.258,11.293,427649.66,1673441999999,4837084.55222,12451,209328.25,2368301.21622,0 +1673442000000,11.293,11.313,11.146,11.208,439179.84,1673445599999,4927089.04524,12902,208684.78,2340512.71374,0 +1673445600000,11.208,11.260,11.094,11.242,568768.59,1673449199999,6357169.87414,16770,297399.37,3324166.79075,0 +1673449200000,11.241,11.278,11.076,11.106,482897.75,1673452799999,5395925.20981,14031,244653.08,2734682.34000,0 +1673452800000,11.106,11.180,11.049,11.066,350855.14,1673456399999,3901820.71401,10737,165666.47,1842334.76542,0 +1673456400000,11.066,11.136,11.050,11.100,206775.81,1673459999999,2294470.21983,7030,109652.76,1216650.59899,0 +1673460000000,11.100,11.234,11.094,11.196,463400.47,1673463599999,5183063.29007,13476,232118.73,2596092.90376,0 +1673463600000,11.197,11.336,11.188,11.325,644393.72,1673467199999,7272128.55863,18283,337012.51,3802982.88811,0 +1673467200000,11.325,11.345,11.259,11.290,304028.51,1673470799999,3436328.19502,10545,143577.77,1622983.45690,0 +1673470800000,11.289,11.354,11.259,11.354,241871.77,1673474399999,2736301.88331,7337,127962.06,1448090.22372,0 +1673474400000,11.355,11.453,11.291,11.434,332308.35,1673477999999,3782123.58188,12191,171708.16,1954877.63968,0 +1673478000000,11.434,11.904,11.429,11.845,1592349.93,1673481599999,18570295.02552,52826,868341.15,10123591.79077,0 +1673481600000,11.845,11.970,11.730,11.903,1328066.51,1673485199999,15709060.07326,38464,658523.50,7791274.68152,0 +1673485200000,11.902,11.911,11.774,11.863,467268.96,1673488799999,5534174.33219,13844,221693.60,2626043.37448,0 +1673488800000,11.863,11.968,11.798,11.832,462737.39,1673492399999,5497568.56049,15778,227422.53,2703167.57051,0 +1673492400000,11.832,11.909,11.819,11.862,314507.49,1673495999999,3732340.54610,10699,169298.92,2009115.66516,0 +1673496000000,11.857,11.952,11.840,11.946,316811.98,1673499599999,3769982.48486,10161,171526.62,2041447.76367,0 +1673499600000,11.948,11.968,11.700,11.703,555628.49,1673503199999,6568923.93723,16424,233852.49,2764877.81971,0 +1673503200000,11.703,11.799,11.703,11.766,325370.41,1673506799999,3822280.65739,10419,157455.65,1849765.57506,0 +1673506800000,11.767,11.926,11.759,11.915,423293.82,1673510399999,5017986.07362,13360,231248.12,2740843.52067,0 +1673510400000,11.914,11.934,11.727,11.784,530835.60,1673513999999,6271482.58981,15009,282334.82,3335588.87348,0 +1673514000000,11.784,11.860,11.726,11.793,369903.31,1673517599999,4358009.44049,12303,194702.67,2294842.74427,0 +1673517600000,11.793,11.813,11.675,11.765,530477.21,1673521199999,6226169.57951,16123,247015.30,2900495.49468,0 +1673521200000,11.766,11.773,11.686,11.737,247260.39,1673524799999,2900829.55130,8712,115162.09,1351221.61044,0 +1673524800000,11.738,11.766,11.650,11.717,315672.30,1673528399999,3694525.43080,12010,159781.19,1870448.49343,0 +1673528400000,11.718,12.022,11.522,11.981,1473090.72,1673531999999,17318382.76453,49361,780099.45,9179029.06911,0 +1673532000000,11.979,12.009,11.598,11.687,1083983.30,1673535599999,12780468.36822,34493,526664.63,6210634.09819,0 +1673535600000,11.687,11.928,11.684,11.807,652948.27,1673539199999,7713973.31954,20973,329780.31,3896713.59100,0 +1673539200000,11.806,11.861,11.730,11.788,403270.98,1673542799999,4754905.84525,14500,196611.42,2318336.14331,0 +1673542800000,11.787,12.045,11.759,12.021,893212.34,1673546399999,10639625.86427,29680,476504.16,5677122.29951,0 +1673546400000,12.020,12.118,11.910,11.975,900996.43,1673549999999,10827439.90821,30017,451559.62,5428084.29745,0 +1673550000000,11.974,12.092,11.903,12.074,483333.51,1673553599999,5796520.80935,17718,247895.41,2973545.38444,0 +1673553600000,12.074,12.222,12.036,12.183,530664.61,1673557199999,6436289.25317,21297,284304.86,3448630.83376,0 +1673557200000,12.182,12.305,12.055,12.238,608370.54,1673560799999,7413330.64687,23073,308095.02,3755842.76261,0 +1673560800000,12.239,12.296,12.170,12.262,285664.56,1673564399999,3491734.89128,10855,132203.43,1616610.09424,0 +1673564400000,12.263,12.338,12.238,12.255,409630.40,1673567999999,5035908.46440,12740,212398.67,2611525.14147,0 +1673568000000,12.256,12.287,12.078,12.145,631581.44,1673571599999,7692982.58193,19238,272924.38,3325235.86344,0 +1673571600000,12.146,12.180,12.063,12.105,224612.82,1673575199999,2723154.03537,8412,102645.13,1244527.38738,0 +1673575200000,12.105,12.135,12.055,12.121,177435.58,1673578799999,2147218.15932,6677,97008.92,1174068.00707,0 +1673578800000,12.120,12.200,12.109,12.187,208564.96,1673582399999,2535309.65371,7969,118802.05,1444173.97007,0 +1673582400000,12.188,12.213,12.152,12.195,220884.31,1673585999999,2691260.35698,8410,109652.70,1336208.15639,0 +1673586000000,12.196,12.228,12.062,12.063,232886.96,1673589599999,2828950.54236,8079,92555.01,1123877.21231,0 +1673589600000,12.064,12.135,11.996,12.103,300965.95,1673593199999,3631645.19908,9698,152795.17,1844861.67309,0 +1673593200000,12.103,12.117,12.022,12.070,209372.45,1673596799999,2526462.59616,6786,106800.26,1288435.81363,0 +1673596800000,12.070,12.206,12.055,12.197,337764.18,1673600399999,4102783.42347,11577,195086.17,2369740.41027,0 +1673600400000,12.196,12.268,12.183,12.264,416130.19,1673603999999,5085918.62791,13198,199513.28,2438776.23434,0 +1673604000000,12.263,12.315,12.114,12.190,504234.92,1673607599999,6162956.42949,17062,252163.01,3082809.71172,0 +1673607600000,12.190,12.193,12.012,12.057,410358.03,1673611199999,4968326.41325,12453,178011.89,2155595.14510,0 +1673611200000,12.056,12.086,11.927,11.953,360168.67,1673614799999,4326239.97545,12882,143343.57,1722420.93702,0 +1673614800000,11.952,12.003,11.901,11.959,304066.59,1673618399999,3637054.94148,10882,144831.40,1732529.92184,0 +1673618400000,11.959,12.047,11.935,12.009,322174.12,1673621999999,3863003.24799,11408,174822.80,2096305.16893,0 +1673622000000,12.009,12.206,11.989,12.195,581037.89,1673625599999,7026851.37476,20446,318692.22,3854450.90055,0 +1673625600000,12.194,12.202,11.970,12.053,472821.43,1673629199999,5707009.95116,15872,201948.95,2437426.55464,0 +1673629200000,12.054,12.119,11.946,12.016,446737.04,1673632799999,5372222.30835,13945,222059.16,2670097.34007,0 +1673632800000,12.017,12.025,11.963,11.998,229451.83,1673636399999,2752103.48412,8911,120448.98,1444624.11097,0 +1673636400000,11.998,12.154,11.993,12.133,280959.95,1673639999999,3393635.48746,10601,141128.63,1704345.87421,0 +1673640000000,12.134,12.235,12.091,12.188,396533.90,1673643599999,4817442.43350,15355,202428.07,2459628.12202,0 +1673643600000,12.189,12.480,12.134,12.471,1056259.23,1673647199999,13040022.99419,37861,567760.05,7009610.22858,0 +1673647200000,12.472,12.518,12.232,12.283,662846.69,1673650799999,8218957.53466,21874,297913.29,3697501.76199,0 +1673650800000,12.284,12.417,12.282,12.401,405356.24,1673654399999,5011002.81323,13070,213287.69,2636924.85527,0 +1673654400000,12.402,13.106,12.355,12.638,1803613.04,1673657999999,22791668.81608,59251,960338.51,12140163.33841,0 +1673658000000,12.639,12.985,12.604,12.934,1037013.14,1673661599999,13264786.38747,34106,540312.08,6912546.94751,0 +1673661600000,12.934,13.044,12.831,12.894,727754.86,1673665199999,9409573.07334,26832,366865.06,4744717.00112,0 +1673665200000,12.896,12.902,12.688,12.740,461002.86,1673668799999,5889718.38978,18158,189614.89,2423456.45636,0 +1673668800000,12.740,12.788,12.667,12.755,314163.83,1673672399999,4001248.42786,12065,148111.55,1886596.97306,0 +1673672400000,12.755,12.896,12.655,12.895,505759.87,1673675999999,6458833.68973,19168,286376.55,3659195.10580,0 +1673676000000,12.895,13.469,12.870,13.414,1691908.95,1673679599999,22256848.07882,56318,914770.16,12035522.69816,0 +1673679600000,13.411,13.441,12.963,13.121,1338401.93,1673683199999,17581182.03269,42288,593599.85,7794982.62201,0 +1673683200000,13.120,13.283,13.079,13.265,832489.85,1673686799999,10977980.26100,32399,386412.75,5097078.10767,0 +1673686800000,13.265,13.275,12.081,12.525,2283466.49,1673690399999,28694650.43775,86695,1018646.77,12774974.81432,0 +1673690400000,12.525,12.547,12.200,12.495,876925.53,1673693999999,10869985.12520,34603,422358.15,5235387.04985,0 +1673694000000,12.496,12.665,12.417,12.521,824225.90,1673697599999,10329826.81561,26469,408897.34,5126125.06711,0 +1673697600000,12.521,12.657,12.413,12.569,631631.85,1673701199999,7926316.69977,21149,298698.77,3747858.08485,0 +1673701200000,12.569,12.619,12.438,12.607,427492.40,1673704799999,5359578.85404,15493,221809.88,2780965.12185,0 +1673704800000,12.606,12.771,12.320,12.594,992255.66,1673708399999,12479502.19356,35551,480767.80,6048504.12166,0 +1673708400000,12.595,12.635,12.444,12.577,637742.66,1673711999999,8004047.05728,23396,304025.28,3815938.84758,0 +1673712000000,12.574,12.657,12.481,12.650,671378.04,1673715599999,8431985.48799,23274,346371.56,4350975.61399,0 +1673715600000,12.651,12.755,12.614,12.698,792850.12,1673719199999,10068866.75099,24612,366753.34,4658259.78395,0 +1673719200000,12.697,12.837,12.684,12.740,666189.77,1673722799999,8489823.81333,20609,323363.03,4121718.45242,0 +1673722800000,12.740,12.811,12.690,12.723,487675.55,1673726399999,6215511.48200,13992,251481.99,3206006.28664,0 +1673726400000,12.723,12.801,12.723,12.763,229478.59,1673729999999,2926899.42449,8684,112944.32,1440893.87661,0 +1673730000000,12.763,12.780,12.694,12.748,208436.71,1673733599999,2653427.56782,8182,95990.71,1222128.16699,0 +1673733600000,12.747,12.858,12.731,12.832,226151.63,1673737199999,2893651.25182,9195,122954.63,1573647.22922,0 +1673737200000,12.831,12.955,12.803,12.874,321691.80,1673740799999,4145412.18410,13814,154241.13,1987665.64698,0 +1673740800000,12.874,12.929,12.433,12.694,1042248.09,1673744399999,13213663.19390,37595,476602.12,6039872.64752,0 +1673744400000,12.695,12.736,12.522,12.592,313806.23,1673747999999,3954935.85067,13816,147213.95,1855288.62892,0 +1673748000000,12.587,12.622,12.488,12.499,233601.56,1673751599999,2930749.32418,9466,124199.61,1557834.12739,0 +1673751600000,12.499,12.594,12.487,12.578,258134.77,1673755199999,3239334.34322,10877,125159.89,1570732.26561,0 +1673755200000,12.579,12.621,12.549,12.584,145978.01,1673758799999,1837606.92325,6287,79786.03,1004342.14353,0 +1673758800000,12.583,12.736,12.575,12.709,153549.27,1673762399999,1945748.99840,7219,78882.69,999521.12505,0 +1673762400000,12.708,12.729,12.608,12.610,144458.68,1673765999999,1830901.80916,6528,65242.19,826947.22570,0 +1673766000000,12.609,12.614,12.504,12.604,221168.98,1673769599999,2776383.12813,9066,111398.18,1398321.94537,0 +1673769600000,12.604,12.643,12.380,12.417,422033.90,1673773199999,5279311.98296,15248,187236.28,2343522.32406,0 +1673773200000,12.418,12.645,12.371,12.586,942819.43,1673776799999,11789723.52498,20485,620743.03,7763911.00115,0 +1673776800000,12.585,12.614,12.515,12.606,232931.61,1673780399999,2927262.06184,9256,111865.29,1405958.83785,0 +1673780400000,12.605,12.672,12.566,12.645,217249.42,1673783999999,2743586.89970,9856,107077.17,1352611.38150,0 +1673784000000,12.644,12.688,12.564,12.651,242464.96,1673787599999,3061424.22957,10257,109860.25,1387341.07497,0 +1673787600000,12.651,12.793,12.636,12.666,758022.37,1673791199999,9630769.75021,17319,376326.75,4781676.03650,0 +1673791200000,12.665,12.944,12.652,12.896,457515.68,1673794799999,5869940.51203,16446,236943.50,3040518.90588,0 +1673794800000,12.899,13.004,12.859,12.979,451451.19,1673798399999,5846010.49574,16547,237842.56,3080929.28876,0 +1673798400000,12.978,12.990,12.805,12.851,442527.64,1673801999999,5701930.82870,15475,195445.54,2518415.04709,0 +1673802000000,12.852,13.078,12.850,12.997,470992.76,1673805599999,6112824.35773,19329,244301.68,3171027.98916,0 +1673805600000,12.995,13.000,12.777,12.893,634624.22,1673809199999,8193149.95086,20148,257273.10,3322557.82927,0 +1673809200000,12.893,12.960,12.842,12.936,193675.17,1673812799999,2499720.14387,8040,101850.18,1314816.91293,0 +1673812800000,12.935,12.962,12.843,12.947,189065.17,1673816399999,2440542.59288,8010,94691.51,1222562.02132,0 +1673816400000,12.947,12.960,12.842,12.855,155387.01,1673819999999,2004335.79490,6741,71622.74,923880.73135,0 +1673820000000,12.853,12.881,12.717,12.853,287464.56,1673823599999,3678452.04049,9954,136185.49,1743089.10246,0 +1673823600000,12.853,12.878,12.753,12.784,229082.94,1673827199999,2933622.89680,9329,116021.75,1486078.14987,0 +1673827200000,12.785,12.882,12.585,12.725,617881.04,1673830799999,7861506.09794,21374,282461.12,3595149.85442,0 +1673830800000,12.725,12.992,12.697,12.973,527502.88,1673834399999,6782015.45318,20441,280700.63,3609846.37285,0 +1673834400000,12.974,13.040,12.850,12.855,418185.79,1673837999999,5416110.87997,17236,190381.43,2466525.44008,0 +1673838000000,12.855,12.892,12.688,12.735,309260.48,1673841599999,3950676.55111,13328,150684.55,1925105.51418,0 +1673841600000,12.735,12.826,12.731,12.822,187248.83,1673845199999,2392581.34771,7523,86224.84,1101789.94872,0 +1673845200000,12.822,13.073,12.762,12.923,870391.27,1673848799999,11228642.64107,24356,485942.27,6269492.70780,0 +1673848800000,12.922,12.969,12.814,12.850,304170.43,1673852399999,3922139.15115,13396,143524.96,1851126.73419,0 +1673852400000,12.850,12.866,12.735,12.788,308222.18,1673855999999,3942892.05670,12264,137786.41,1762583.88947,0 +1673856000000,12.788,12.814,12.404,12.473,1026941.74,1673859599999,12866074.64324,35778,446255.89,5585965.76163,0 +1673859600000,12.473,12.548,12.435,12.513,303556.86,1673863199999,3796727.67253,11938,146006.51,1826110.46086,0 +1673863200000,12.513,12.631,12.506,12.619,324446.11,1673866799999,4083242.33801,12861,168998.21,2126889.31450,0 +1673866800000,12.621,12.621,12.485,12.522,271673.66,1673870399999,3413352.38181,11105,110504.45,1388513.97159,0 +1673870400000,12.520,12.579,12.348,12.397,312212.23,1673873999999,3894080.81081,13004,138796.12,1732068.06853,0 +1673874000000,12.394,12.539,12.364,12.434,391357.06,1673877599999,4870190.44193,17167,205611.10,2558626.96778,0 +1673877600000,12.434,12.507,12.305,12.332,484743.40,1673881199999,6002275.74594,16944,238746.07,2957423.52944,0 +1673881200000,12.332,12.351,12.024,12.218,961966.08,1673884799999,11737730.97595,36596,468060.72,5710950.76237,0 +1673884800000,12.217,12.232,12.051,12.093,475701.61,1673888399999,5774602.27388,18620,243178.69,2951770.99102,0 +1673888400000,12.094,12.312,12.076,12.239,505388.25,1673891999999,6167252.95465,18660,283956.93,3464785.10691,0 +1673892000000,12.240,12.324,12.141,12.285,565038.42,1673895599999,6907463.73736,17541,317414.53,3881205.68772,0 +1673895600000,12.286,12.381,12.246,12.357,509646.24,1673899199999,6276604.86727,20078,261980.27,3226832.88915,0 +1673899200000,12.357,12.433,12.316,12.360,328851.63,1673902799999,4066298.61165,13786,157621.95,1949538.15408,0 +1673902800000,12.361,12.362,12.248,12.331,274870.42,1673906399999,3385171.17973,12044,131133.39,1615149.94274,0 +1673906400000,12.331,12.397,12.323,12.342,134344.60,1673909999999,1659923.21441,6107,69592.81,860013.21207,0 +1673910000000,12.342,12.392,12.267,12.335,219900.38,1673913599999,2711539.66847,9231,93248.26,1150014.25236,0 +1673913600000,12.334,12.434,12.174,12.247,657077.27,1673917199999,8087647.58532,22409,310209.63,3819291.89125,0 +1673917200000,12.247,12.316,12.010,12.150,394809.99,1673920799999,4798231.01136,17158,179522.19,2182399.16256,0 +1673920800000,12.151,12.442,12.134,12.398,681019.72,1673924399999,8377663.66584,16473,346144.83,4262878.39062,0 +1673924400000,12.398,12.496,12.380,12.469,274702.97,1673927999999,3416067.30106,10692,141864.13,1764180.19732,0 +1673928000000,12.465,12.522,12.410,12.473,226350.29,1673931599999,2821946.05198,9628,107095.27,1335538.46165,0 +1673931600000,12.473,12.557,12.472,12.534,224243.12,1673935199999,2805358.24633,7856,102659.64,1284716.49497,0 +1673935200000,12.534,12.611,12.476,12.496,310342.46,1673938799999,3895180.47606,10745,137925.84,1731659.89603,0 +1673938800000,12.498,12.560,12.434,12.507,228389.83,1673942399999,2853657.26377,9088,114267.29,1427936.32119,0 +1673942400000,12.507,12.599,12.485,12.594,172809.69,1673945999999,2168300.54791,7743,107259.71,1346022.73933,0 +1673946000000,12.594,12.620,12.535,12.585,345783.23,1673949599999,4352542.46759,12001,156111.16,1964984.29675,0 +1673949600000,12.585,12.591,12.456,12.466,321513.99,1673953199999,4022535.13276,10820,153675.30,1922197.76174,0 +1673953200000,12.466,12.565,12.445,12.555,193528.86,1673956799999,2421937.35402,9350,93613.38,1171641.76764,0 +1673956800000,12.554,12.590,12.501,12.514,262857.09,1673960399999,3297342.94960,10498,129181.67,1620740.16748,0 +1673960400000,12.514,12.524,12.415,12.485,308022.40,1673963999999,3841121.26427,11150,140095.47,1747159.00429,0 +1673964000000,12.485,12.654,12.260,12.480,975037.09,1673967599999,12147033.55968,33346,486353.00,6062587.00132,0 +1673967600000,12.480,12.550,12.338,12.380,624330.89,1673971199999,7778135.71083,21535,303554.20,3783484.04018,0 +1673971200000,12.380,12.410,12.206,12.300,1070223.81,1673974799999,13192276.43715,25004,545405.86,6725506.05248,0 +1673974800000,12.299,12.324,12.200,12.262,274864.96,1673978399999,3365480.14915,10862,133176.35,1630879.64970,0 +1673978400000,12.261,12.422,12.249,12.413,282512.92,1673981999999,3486201.31146,11657,154333.68,1904407.16242,0 +1673982000000,12.413,12.427,12.340,12.409,223633.65,1673985599999,2769711.59024,8446,104546.24,1295205.03539,0 +1673985600000,12.409,12.434,12.309,12.365,235174.79,1673989199999,2909536.29683,8929,94442.93,1168605.62682,0 +1673989200000,12.368,12.377,12.250,12.289,179901.92,1673992799999,2212178.55927,8015,82806.66,1018197.82194,0 +1673992800000,12.290,12.313,12.203,12.211,146563.70,1673996399999,1795407.78905,6665,60967.61,747263.56588,0 +1673996400000,12.212,12.273,12.116,12.149,297172.94,1673999999999,3622214.89890,13356,142500.79,1737350.53193,0 +1674000000000,12.151,12.243,12.109,12.203,317389.27,1674003599999,3864491.77771,12435,143328.75,1745500.80196,0 +1674003600000,12.203,12.312,12.200,12.310,220775.98,1674007199999,2706699.13426,9872,104059.82,1275784.17719,0 +1674007200000,12.311,12.381,12.241,12.353,304746.01,1674010799999,3750654.18817,13665,151692.73,1866797.28711,0 +1674010800000,12.352,12.395,12.293,12.311,196498.70,1674014399999,2425529.72189,9060,86200.29,1064283.08889,0 +1674014400000,12.311,12.385,12.308,12.362,101936.74,1674017999999,1259135.68045,5519,50308.97,621269.33700,0 +1674018000000,12.362,12.408,12.339,12.399,110857.33,1674021599999,1372185.41989,5830,56747.32,702436.81625,0 +1674021600000,12.399,12.421,12.302,12.336,311494.68,1674025199999,3849700.97919,10671,172767.46,2135467.66030,0 +1674025200000,12.335,12.342,12.275,12.320,133869.94,1674028799999,1647494.73024,6395,61663.18,758914.62118,0 +1674028800000,12.320,12.340,12.167,12.233,356484.27,1674032399999,4367509.98048,13185,185739.88,2276066.28260,0 +1674032400000,12.231,12.289,12.137,12.195,279382.99,1674035999999,3410264.93016,11556,135673.18,1656015.92832,0 +1674036000000,12.194,12.216,12.040,12.078,420726.34,1674039599999,5101467.42058,15262,178591.24,2166083.48499,0 +1674039600000,12.078,12.139,12.043,12.084,252108.63,1674043199999,3049118.91073,10580,130678.50,1580506.85645,0 +1674043200000,12.083,12.225,12.077,12.186,259934.33,1674046799999,3162380.52380,11655,131224.96,1596197.32449,0 +1674046800000,12.186,12.339,12.100,12.314,562668.68,1674050399999,6877116.17215,23026,278832.49,3409331.77394,0 +1674050400000,12.312,12.469,12.298,12.445,730549.64,1674053999999,9046255.84394,27468,356388.83,4413877.80044,0 +1674054000000,12.443,12.529,11.500,11.847,1772611.40,1674057599999,21363480.22154,63086,766858.93,9246249.38868,0 +1674057600000,11.843,11.849,11.400,11.645,2023111.76,1674061199999,23460192.51912,69558,1030572.57,11954108.98068,0 +1674061200000,11.642,11.941,11.625,11.697,1201890.66,1674064799999,14142546.69227,45135,570953.10,6720142.04300,0 +1674064800000,11.697,11.871,11.679,11.757,526783.03,1674068399999,6196177.57505,20557,258714.72,3043219.07576,0 +1674068400000,11.758,11.832,11.707,11.744,285376.05,1674071999999,3357874.55432,13159,137551.28,1618430.03783,0 +1674072000000,11.746,11.798,11.542,11.617,489714.39,1674075599999,5707192.28340,20664,233399.83,2719963.91744,0 +1674075600000,11.616,11.750,11.601,11.690,327806.46,1674079199999,3831433.69648,14551,170857.65,1996916.36493,0 +1674079200000,11.692,11.701,11.598,11.697,207864.21,1674082799999,2420497.43629,10396,101912.88,1186760.42942,0 +1674082800000,11.695,11.708,11.512,11.532,432139.40,1674086399999,5005635.53197,16843,190772.68,2209432.50662,0 +1674086400000,11.532,11.673,11.523,11.565,352103.07,1674089999999,4086904.55044,14119,180501.74,2095174.71555,0 +1674090000000,11.566,11.696,11.564,11.618,185544.89,1674093599999,2160532.25253,9020,97290.79,1132821.18283,0 +1674093600000,11.618,11.721,11.602,11.694,174286.25,1674097199999,2033507.29918,7750,98140.97,1145326.80621,0 +1674097200000,11.695,11.772,11.694,11.730,172759.11,1674100799999,2026859.77728,8643,90308.83,1059755.08218,0 +1674100800000,11.729,11.812,11.727,11.759,240124.84,1674104399999,2828354.08461,9070,121778.63,1434483.27004,0 +1674104400000,11.759,11.778,11.669,11.679,158959.23,1674107999999,1864358.35244,6730,75398.18,884309.53022,0 +1674108000000,11.679,11.786,11.661,11.753,174570.67,1674111599999,2047919.57875,8962,108563.14,1273969.15544,0 +1674111600000,11.753,11.780,11.707,11.741,180563.48,1674115199999,2121462.18853,7154,83154.92,977266.37475,0 +1674115200000,11.741,11.823,11.714,11.756,185900.90,1674118799999,2187820.54684,8281,98274.53,1156876.10431,0 +1674118800000,11.756,11.842,11.742,11.837,175360.05,1674122399999,2067893.88926,7086,93492.10,1103033.56465,0 +1674122400000,11.832,11.865,11.787,11.855,188783.44,1674125999999,2233444.39580,7820,96422.14,1141117.53643,0 +1674126000000,11.854,11.858,11.700,11.772,273078.17,1674129599999,3210646.82036,9859,126421.31,1486259.53895,0 +1674129600000,11.775,11.836,11.681,11.755,313542.36,1674133199999,3691099.79474,11416,146473.70,1724845.06861,0 +1674133200000,11.753,11.785,11.615,11.753,405000.49,1674136799999,4738419.97989,14509,187750.25,2196719.84494,0 +1674136800000,11.751,11.864,11.660,11.848,430228.55,1674140399999,5067426.00289,15407,227935.08,2685595.75571,0 +1674140400000,11.849,11.934,11.832,11.840,425362.45,1674143999999,5057095.89595,16251,209329.86,2489269.84915,0 +1674144000000,11.840,11.918,11.805,11.877,289326.57,1674147599999,3436619.65928,10965,144726.29,1719200.50437,0 +1674147600000,11.875,11.958,11.751,11.806,356993.66,1674151199999,4237580.19790,13704,174908.76,2077104.50364,0 +1674151200000,11.806,11.906,11.780,11.901,185362.78,1674154799999,2194706.42700,8094,100526.95,1190408.44640,0 +1674154800000,11.901,12.039,11.885,12.016,439322.06,1674158399999,5263377.75105,15089,232986.51,2792431.52786,0 +1674158400000,12.016,12.079,11.986,12.075,264435.59,1674161999999,3183241.92800,11444,135904.01,1636397.34053,0 +1674162000000,12.077,12.094,11.928,11.934,258982.66,1674165599999,3109979.94879,10015,118528.30,1423983.08949,0 +1674165600000,11.935,12.008,11.935,12.005,113356.68,1674169199999,1356616.48033,5429,68572.67,820781.63679,0 +1674169200000,12.003,12.039,11.978,12.005,137625.25,1674172799999,1653028.28434,6326,80206.11,963414.14940,0 +1674172800000,12.001,12.060,11.917,12.020,257145.05,1674176399999,3084159.84796,10697,131180.09,1573537.46244,0 +1674176400000,12.019,12.193,11.996,12.180,353918.42,1674179999999,4288211.89667,14365,212303.50,2572751.04092,0 +1674180000000,12.179,12.234,12.136,12.140,201418.44,1674183599999,2454643.85676,9776,97931.48,1193763.87181,0 +1674183600000,12.140,12.186,12.137,12.163,107304.59,1674187199999,1305353.71091,5075,56986.52,693274.06658,0 +1674187200000,12.160,12.204,12.064,12.068,171421.16,1674190799999,2079877.74484,7160,69040.09,838180.83488,0 +1674190800000,12.069,12.143,12.004,12.054,265821.69,1674194399999,3208526.69721,9651,128544.58,1552038.71959,0 +1674194400000,12.053,12.118,12.009,12.050,227766.86,1674197999999,2748026.46651,8109,120132.82,1449733.37677,0 +1674198000000,12.049,12.091,12.006,12.057,176320.41,1674201599999,2125028.33891,7058,87672.88,1057124.63936,0 +1674201600000,12.057,12.060,11.969,12.028,197426.73,1674205199999,2372529.42534,7652,93287.24,1121338.53855,0 +1674205200000,12.030,12.099,11.976,12.097,168194.50,1674208799999,2025592.29924,6843,88948.09,1071354.12136,0 +1674208800000,12.097,12.207,12.070,12.175,319473.30,1674212399999,3881093.47537,12033,183018.20,2223202.76001,0 +1674212400000,12.175,12.299,12.151,12.257,459038.06,1674215999999,5614502.30885,17484,263895.90,3227302.39576,0 +1674216000000,12.258,12.426,12.255,12.353,850362.89,1674219599999,10506011.73978,29020,431355.26,5328985.68455,0 +1674219600000,12.352,12.374,12.254,12.266,364520.29,1674223199999,4487412.74077,13272,165380.32,2035849.70919,0 +1674223200000,12.266,12.336,12.201,12.308,394178.10,1674226799999,4837898.68278,14485,202411.78,2485492.51178,0 +1674226800000,12.308,12.391,12.271,12.285,361860.17,1674230399999,4463747.54031,14143,172053.01,2123310.49148,0 +1674230400000,12.286,12.498,12.280,12.468,534893.27,1674233999999,6631584.03839,20035,282342.02,3500396.84272,0 +1674234000000,12.466,12.777,12.466,12.676,1262030.11,1674237599999,15949994.70396,42597,627996.23,7935648.54250,0 +1674237600000,12.676,12.770,12.621,12.762,598975.52,1674241199999,7608505.57685,16708,312409.36,3969232.70727,0 +1674241200000,12.764,12.846,12.740,12.822,507794.63,1674244799999,6493037.14798,19446,257602.72,3294395.95894,0 +1674244800000,12.823,13.206,12.822,13.195,1276676.43,1674248399999,16595405.37334,48058,692841.69,9007555.91944,0 +1674248400000,13.195,13.266,12.999,13.025,755509.31,1674251999999,9928844.36069,28533,321945.60,4232333.94669,0 +1674252000000,13.028,13.247,13.001,13.088,635978.22,1674255599999,8343199.82772,22026,360828.68,4734315.05954,0 +1674255600000,13.091,13.250,13.033,13.145,481599.77,1674259199999,6328180.69064,16950,249089.14,3274541.58322,0 +1674259200000,13.145,13.623,13.144,13.371,1626412.63,1674262799999,21756593.27059,59120,885532.82,11847745.02736,0 +1674262800000,13.368,13.526,13.368,13.467,286981.35,1674266399999,3859801.10256,12520,150336.90,2021957.68719,0 +1674266400000,13.467,13.518,13.370,13.422,259002.38,1674269999999,3484084.41874,10251,123857.22,1667021.61811,0 +1674270000000,13.422,13.438,13.269,13.289,225294.16,1674273599999,3006051.94938,9649,81658.08,1089562.44416,0 +1674273600000,13.289,13.365,13.283,13.312,131713.18,1674277199999,1754748.35211,6963,69692.29,928564.23982,0 +1674277200000,13.313,13.357,13.251,13.300,184000.86,1674280799999,2449229.51931,7172,94076.46,1252229.40401,0 +1674280800000,13.301,13.414,13.281,13.384,190240.36,1674284399999,2541429.39458,8602,110090.22,1471138.14055,0 +1674284400000,13.384,13.399,13.270,13.287,217782.37,1674287999999,2904885.28705,9426,105956.63,1413876.86907,0 +1674288000000,13.288,13.365,13.220,13.229,202672.89,1674291599999,2695410.49009,9615,98709.39,1312994.60198,0 +1674291600000,13.229,13.403,13.160,13.363,358792.39,1674295199999,4771154.44600,14781,178468.46,2374516.69395,0 +1674295200000,13.362,13.506,12.852,13.095,1179138.29,1674298799999,15559142.86668,47305,553139.83,7308639.19327,0 +1674298800000,13.095,13.135,12.875,13.067,546441.35,1674302399999,7105259.98012,23543,248833.41,3236543.32300,0 +1674302400000,13.067,13.157,13.036,13.149,273517.80,1674305999999,3583273.09970,13307,140659.32,1843057.83850,0 +1674306000000,13.148,13.159,12.950,13.051,265905.39,1674309599999,3472811.06608,12897,111322.45,1454091.51852,0 +1674309600000,13.050,13.107,12.976,13.032,223918.60,1674313199999,2920749.59701,10979,110843.78,1446166.61956,0 +1674313200000,13.033,13.194,12.971,13.044,473210.75,1674316799999,6198132.71054,22436,239237.81,3134241.26481,0 +1674316800000,13.045,13.332,13.034,13.245,451897.15,1674320399999,5973117.61307,24567,240426.28,3177434.55157,0 +1674320400000,13.245,13.345,13.102,13.198,383006.26,1674323999999,5066617.87459,20095,180894.62,2393431.51376,0 +1674324000000,13.195,13.431,13.165,13.407,314420.37,1674327599999,4183675.87844,16940,170928.46,2274967.44336,0 +1674327600000,13.406,13.443,13.320,13.425,269102.83,1674331199999,3604122.01182,13390,139725.66,1871683.49964,0 +1674331200000,13.424,13.459,13.251,13.390,371912.11,1674334799999,4972417.33247,15811,154755.72,2069980.68933,0 +1674334800000,13.389,13.425,13.337,13.383,188863.10,1674338399999,2527187.90677,9532,87987.43,1177405.06707,0 +1674338400000,13.383,13.417,13.185,13.190,212272.55,1674341999999,2827367.86626,10516,96385.16,1284671.23778,0 +1674342000000,13.190,13.397,13.007,13.090,653583.86,1674345599999,8615992.77627,28903,299380.10,3947595.47628,0 +1674345600000,13.092,13.241,12.973,13.011,372726.47,1674349199999,4883104.18103,17382,157113.22,2059361.39696,0 +1674349200000,13.011,13.019,12.815,12.922,447195.97,1674352799999,5775472.84893,20350,206310.52,2665495.71175,0 +1674352800000,12.920,12.951,12.802,12.855,225228.72,1674356399999,2902000.40724,11331,110609.75,1425125.84530,0 +1674356400000,12.856,12.987,12.856,12.963,139579.71,1674359999999,1805679.42275,7354,70346.15,909961.84687,0 +1674360000000,12.962,13.010,12.925,12.955,177211.40,1674363599999,2300569.41155,7240,96924.20,1258514.04138,0 +1674363600000,12.954,13.056,12.939,13.052,186704.97,1674367199999,2426677.93259,8772,107641.28,1399029.83969,0 +1674367200000,13.052,13.196,13.044,13.106,270206.56,1674370799999,3546524.88241,11744,140437.25,1842767.14625,0 +1674370800000,13.106,13.107,12.963,13.037,480651.51,1674374399999,6255792.87057,15095,236668.76,3080068.35343,0 +1674374400000,13.037,13.174,12.887,13.104,868416.96,1674377999999,11337683.62216,23893,469623.69,6130027.33311,0 +1674378000000,13.104,13.110,13.009,13.023,314066.47,1674381599999,4103399.03472,10607,158943.75,2076526.12659,0 +1674381600000,13.023,13.131,12.979,13.121,210352.08,1674385199999,2744418.58036,8332,99316.74,1296733.69387,0 +1674385200000,13.120,13.230,13.061,13.098,440409.57,1674388799999,5789006.02530,17483,209927.90,2760289.05070,0 +1674388800000,13.099,13.215,13.001,13.213,341483.13,1674392399999,4479088.47224,15655,173978.53,2283404.66679,0 +1674392400000,13.214,13.217,13.103,13.139,200971.06,1674395999999,2642631.19262,9426,101096.19,1329240.31529,0 +1674396000000,13.139,13.294,13.090,13.243,402724.26,1674399599999,5322305.90697,16742,212556.24,2809801.93076,0 +1674399600000,13.244,13.387,12.958,13.177,917889.95,1674403199999,12120574.18074,37831,440946.30,5825629.97627,0 +1674403200000,13.178,13.338,13.070,13.215,572711.73,1674406799999,7570918.99363,24868,275527.00,3642233.90139,0 +1674406800000,13.215,13.785,13.176,13.535,1406685.41,1674410399999,19036136.53325,57680,731097.76,9889889.29695,0 +1674410400000,13.536,13.650,13.467,13.571,659116.67,1674413999999,8932021.48849,28387,353964.29,4798220.75601,0 +1674414000000,13.571,13.576,13.262,13.353,527708.28,1674417599999,7074313.67635,23995,206178.01,2765494.10062,0 +1674417600000,13.354,13.480,13.053,13.128,1149246.56,1674421199999,15250510.24174,52626,564483.49,7496221.86444,0 +1674421200000,13.128,13.237,12.967,13.204,456296.19,1674424799999,5984041.13439,25095,215244.97,2823864.50736,0 +1674424800000,13.205,13.279,13.133,13.269,178784.16,1674428399999,2362950.76556,11541,83259.80,1100516.51997,0 +1674428400000,13.272,13.354,13.212,13.327,249671.82,1674431999999,3319330.99461,13236,126581.06,1683183.85973,0 +1674432000000,13.327,13.487,13.288,13.322,418627.59,1674435599999,5606748.73287,20628,208952.13,2798887.68731,0 +1674435600000,13.323,13.486,13.323,13.345,243634.90,1674439199999,3269527.79545,12241,118005.10,1583543.14594,0 +1674439200000,13.347,13.551,13.343,13.502,297782.04,1674442799999,4002149.55129,12655,159024.80,2137488.76461,0 +1674442800000,13.503,13.577,13.400,13.402,311394.80,1674446399999,4204885.15794,14188,162136.19,2190120.14666,0 +1674446400000,13.402,13.430,13.350,13.426,202200.61,1674449999999,2708871.86375,10402,89929.42,1204767.50962,0 +1674450000000,13.426,13.440,13.275,13.313,173415.44,1674453599999,2312483.00351,8765,81096.94,1081499.59767,0 +1674453600000,13.314,13.405,13.267,13.377,139244.30,1674457199999,1858333.70419,7335,72526.93,968093.87957,0 +1674457200000,13.376,13.401,13.182,13.231,243315.02,1674460799999,3229083.29250,12363,103226.94,1370090.17520,0 +1674460800000,13.230,13.373,13.173,13.247,277667.11,1674464399999,3689980.78044,14703,135439.39,1799774.27145,0 +1674464400000,13.246,13.353,13.220,13.346,196039.47,1674467999999,2606615.59815,10144,90533.40,1203834.88055,0 +1674468000000,13.346,13.407,13.315,13.359,288833.44,1674471599999,3860121.47520,12466,139708.26,1867261.61380,0 +1674471600000,13.356,13.396,13.292,13.341,180504.73,1674475199999,2408557.47799,9655,85420.77,1139913.74367,0 +1674475200000,13.343,13.366,13.220,13.253,279148.12,1674478799999,3706624.55681,13971,140208.94,1861804.54852,0 +1674478800000,13.253,13.307,12.990,13.057,554100.20,1674482399999,7278825.48401,24871,261267.52,3431816.51061,0 +1674482400000,13.058,13.210,12.781,12.894,1001377.30,1674485999999,13042563.66682,40305,473608.63,6171797.93481,0 +1674486000000,12.894,13.095,12.828,13.013,565410.13,1674489599999,7346894.10827,28543,295397.01,3838521.02538,0 +1674489600000,13.015,13.115,12.872,12.956,544271.95,1674493199999,7070130.58895,24269,259075.82,3366614.21478,0 +1674493200000,12.956,13.065,12.855,13.050,395954.00,1674496799999,5122861.16911,18230,191891.53,2483442.16111,0 +1674496800000,13.051,13.157,13.014,13.042,437952.03,1674500399999,5734035.96826,19236,215730.73,2824685.13862,0 +1674500400000,13.042,13.076,12.866,12.988,467443.84,1674503999999,6061616.14007,20336,237224.71,3076174.11169,0 +1674504000000,12.983,13.076,12.916,13.061,251751.88,1674507599999,3271817.40906,12480,127352.41,1655042.23116,0 +1674507600000,13.060,13.187,13.032,13.154,278476.13,1674511199999,3653511.81625,14897,143105.25,1877902.95676,0 +1674511200000,13.154,13.189,13.054,13.120,166731.06,1674514799999,2190909.59992,10189,82834.01,1088825.50528,0 +1674514800000,13.121,13.143,13.050,13.066,154075.76,1674518399999,2017745.51843,8344,75279.68,985927.93254,0 +1674518400000,13.066,13.130,12.951,13.096,394135.97,1674521999999,5142987.90754,16879,200757.65,2621329.73555,0 +1674522000000,13.095,13.215,13.037,13.211,248641.70,1674525599999,3264039.67987,12339,125523.95,1648075.11690,0 +1674525600000,13.208,13.326,13.188,13.279,352776.58,1674529199999,4677340.11984,17027,184692.36,2448699.55345,0 +1674529200000,13.276,13.372,13.241,13.364,186937.98,1674532799999,2486913.23191,9799,97592.55,1298540.48310,0 +1674532800000,13.365,13.376,13.275,13.294,171986.48,1674536399999,2293224.70965,8365,79262.78,1057005.95056,0 +1674536400000,13.294,13.380,13.230,13.333,188625.22,1674539999999,2510381.83246,9032,93974.17,1250969.70554,0 +1674540000000,13.331,13.369,13.265,13.304,143216.44,1674543599999,1906189.75795,7007,69956.60,931207.35395,0 +1674543600000,13.304,13.305,13.239,13.281,119429.90,1674547199999,1585087.18333,6638,54407.82,722080.94531,0 +1674547200000,13.281,13.293,13.210,13.245,169407.29,1674550799999,2245588.55933,8343,92580.76,1227246.60119,0 +1674550800000,13.244,13.248,13.066,13.106,393277.28,1674554399999,5167258.57030,17012,181921.11,2390388.65081,0 +1674554400000,13.105,13.171,13.066,13.116,174600.98,1674557999999,2290633.54289,8026,89572.24,1175093.36441,0 +1674558000000,13.115,13.121,12.985,13.090,235438.20,1674561599999,3076463.81449,10282,108714.06,1421268.76316,0 +1674561600000,13.093,13.132,13.013,13.091,237646.58,1674565199999,3107600.56761,9796,113696.38,1486358.86261,0 +1674565200000,13.090,13.154,12.928,12.979,349078.99,1674568799999,4549118.77622,14323,158741.85,2068342.81145,0 +1674568800000,12.979,13.070,12.884,12.987,377348.11,1674572399999,4900830.34284,18462,167228.74,2172276.62326,0 +1674572400000,12.986,13.095,12.896,13.087,233882.11,1674575999999,3039591.33098,11963,116337.24,1512344.20365,0 +1674576000000,13.088,13.158,13.054,13.102,175316.88,1674579599999,2298082.96117,9880,77118.63,1010839.78965,0 +1674579600000,13.102,13.102,12.934,12.962,285351.64,1674583199999,3709836.47624,14271,124225.52,1614923.65202,0 +1674583200000,12.962,13.077,12.926,13.043,244081.66,1674586799999,3177114.64000,12124,117333.34,1527689.69620,0 +1674586800000,13.043,13.045,12.976,13.019,123729.65,1674590399999,1610244.62279,6994,57811.19,752432.05899,0 +1674590400000,13.017,13.017,12.783,12.894,398846.35,1674593999999,5141026.69465,17720,170366.66,2195685.66824,0 +1674594000000,12.892,12.994,12.558,12.694,768344.80,1674597599999,9804442.01231,31272,344619.58,4401549.49097,0 +1674597600000,12.696,12.737,12.307,12.452,669392.88,1674601199999,8381170.00870,32375,328074.12,4108839.35372,0 +1674601200000,12.453,12.504,12.335,12.434,467327.83,1674604799999,5802174.46875,21890,226445.93,2811567.73619,0 +1674604800000,12.434,12.447,12.214,12.353,537082.72,1674608399999,6626150.25186,24865,246848.78,3045526.12128,0 +1674608400000,12.353,12.370,12.122,12.280,405929.84,1674611999999,4962928.01734,19778,187513.81,2293492.83967,0 +1674612000000,12.280,12.509,12.257,12.482,387305.15,1674615599999,4806427.09962,15746,213784.91,2651736.31067,0 +1674615600000,12.482,12.613,12.454,12.604,208070.68,1674619199999,2610063.31426,11492,111561.25,1399413.11739,0 +1674619200000,12.605,12.799,12.582,12.710,407540.22,1674622799999,5185857.27125,17051,183900.12,2339128.28862,0 +1674622800000,12.711,12.746,12.650,12.734,199187.17,1674626399999,2530834.00330,9271,105089.77,1335511.47354,0 +1674626400000,12.735,12.802,12.694,12.763,243398.82,1674629999999,3107431.52953,10964,134798.45,1721007.90876,0 +1674630000000,12.762,12.788,12.721,12.781,160866.39,1674633599999,2051721.65394,7273,87034.78,1110022.78115,0 +1674633600000,12.781,12.836,12.674,12.691,301800.08,1674637199999,3843742.64740,12760,149405.13,1903363.08804,0 +1674637200000,12.690,12.734,12.590,12.613,278718.10,1674640799999,3529886.06591,12188,139390.01,1765617.88042,0 +1674640800000,12.614,12.753,12.558,12.742,288597.89,1674644399999,3649337.12209,12570,153063.02,1936025.71660,0 +1674644400000,12.740,12.778,12.684,12.716,212201.36,1674647999999,2701969.18016,9324,106893.37,1361287.78637,0 +1674648000000,12.715,12.922,12.713,12.906,563058.72,1674651599999,7232951.49499,22443,305339.38,3922536.46881,0 +1674651600000,12.905,13.225,12.828,12.933,1041760.95,1674655199999,13564291.77178,40002,526264.66,6851690.25035,0 +1674655200000,12.932,13.228,12.843,12.918,1523331.37,1674658799999,19835642.18177,51372,814617.94,10606579.07552,0 +1674658800000,12.918,12.964,12.733,12.864,867296.86,1674662399999,11143223.86811,31935,398229.18,5116994.65934,0 +1674662400000,12.864,12.912,12.755,12.890,395090.11,1674665999999,5070612.20938,15701,189620.15,2434152.50912,0 +1674666000000,12.890,12.917,12.780,12.797,324375.37,1674669599999,4166127.32691,12668,160991.19,2067749.70070,0 +1674669600000,12.796,12.896,12.746,12.885,307736.54,1674673199999,3940824.25947,12363,161692.37,2070395.26097,0 +1674673200000,12.887,13.145,12.855,13.092,401511.70,1674676799999,5217927.53942,16540,208107.84,2705424.13007,0 +1674676800000,13.092,13.451,13.092,13.397,1243460.09,1674680399999,16526451.48526,46535,662303.95,8799690.85713,0 +1674680400000,13.399,13.642,13.372,13.535,1303160.16,1674683999999,17602634.32456,46427,635556.08,8586676.58519,0 +1674684000000,13.536,13.759,13.370,13.458,1537431.67,1674687599999,20852496.93618,53319,768911.75,10429850.61640,0 +1674687600000,13.458,13.670,13.406,13.561,639957.32,1674691199999,8659869.09391,23538,346034.09,4683825.46096,0 +1674691200000,13.560,13.667,13.432,13.490,574453.13,1674694799999,7782227.48464,21799,267589.52,3626161.21749,0 +1674694800000,13.492,13.559,13.361,13.385,396910.01,1674698399999,5336052.97446,15424,199649.39,2684229.75443,0 +1674698400000,13.389,13.455,13.358,13.374,254715.98,1674701999999,3414720.39313,10306,128597.90,1724381.55980,0 +1674702000000,13.373,13.406,13.305,13.316,175718.56,1674705599999,2346977.17352,7979,85870.09,1146867.70794,0 +1674705600000,13.316,13.356,13.261,13.323,300917.38,1674709199999,4001527.22592,11583,140690.52,1871320.56341,0 +1674709200000,13.326,13.448,13.310,13.411,258071.12,1674712799999,3450304.96286,10399,138777.32,1855869.28856,0 +1674712800000,13.410,13.453,13.202,13.369,389245.08,1674716399999,5185198.11971,16945,179199.25,2388520.21824,0 +1674716400000,13.368,13.409,13.300,13.392,267027.47,1674719999999,3565833.00747,11202,142033.71,1896475.50890,0 +1674720000000,13.393,13.459,13.276,13.286,288571.21,1674723599999,3857425.12064,12561,141679.39,1894042.88473,0 +1674723600000,13.286,13.327,13.105,13.185,503163.63,1674727199999,6639978.87008,17152,198064.23,2614505.71590,0 +1674727200000,13.186,13.212,13.052,13.178,463056.03,1674730799999,6080612.03374,17969,209606.28,2752821.47257,0 +1674730800000,13.180,13.279,13.114,13.220,224189.20,1674734399999,2962136.88767,10706,110501.14,1460168.54366,0 +1674734400000,13.221,13.326,13.191,13.304,257756.09,1674737999999,3420884.43177,12120,125142.11,1660886.06685,0 +1674738000000,13.304,13.426,13.018,13.419,636667.50,1674741599999,8440648.65926,28758,317376.87,4211354.43639,0 +1674741600000,13.418,13.704,13.300,13.363,1462120.94,1674745199999,19733905.62075,55476,762314.38,10295725.63808,0 +1674745200000,13.363,13.536,13.064,13.132,963537.21,1674748799999,12812255.48444,37116,442292.30,5883700.40702,0 +1674748800000,13.130,13.187,12.908,13.136,907570.51,1674752399999,11860879.98415,33775,427164.98,5584130.90367,0 +1674752400000,13.135,13.165,13.010,13.055,344232.71,1674755999999,4510402.93603,15016,171789.25,2251094.18313,0 +1674756000000,13.054,13.120,12.930,13.005,837063.84,1674759599999,10914772.21449,22282,421789.26,5500310.47914,0 +1674759600000,13.004,13.024,12.853,13.011,607268.75,1674763199999,7850328.36474,21014,299477.49,3871187.00612,0 +1674763200000,13.010,13.109,12.950,13.094,392641.26,1674766799999,5113284.81193,16056,197444.69,2571711.56498,0 +1674766800000,13.092,13.098,12.810,12.982,513704.86,1674770399999,6639621.71425,18564,239286.85,3091577.56682,0 +1674770400000,12.980,13.034,12.935,12.994,248558.64,1674773999999,3227989.89782,10312,110684.98,1437824.02497,0 +1674774000000,12.995,13.138,12.981,13.102,352162.50,1674777599999,4601152.78621,13782,177480.84,2319506.30564,0 +1674777600000,13.103,13.182,12.893,12.931,570720.90,1674781199999,7444472.03409,22335,236649.61,3088099.58553,0 +1674781200000,12.931,13.013,12.524,12.770,810207.27,1674784799999,10363255.59882,33984,398876.14,5103425.56877,0 +1674784800000,12.770,12.957,12.754,12.934,320194.90,1674788399999,4122132.84167,12485,141579.67,1821769.84810,0 +1674788400000,12.933,12.956,12.859,12.865,152970.89,1674791999999,1976361.22674,6771,65006.33,839937.64578,0 +1674792000000,12.864,12.916,12.813,12.816,144668.47,1674795599999,1860993.71826,7394,71580.71,920789.44226,0 +1674795600000,12.816,13.007,12.798,13.005,240549.36,1674799199999,3103487.35849,10437,128933.26,1663236.95546,0 +1674799200000,13.004,13.025,12.946,12.990,171003.43,1674802799999,2220671.20228,7984,77602.49,1007768.67914,0 +1674802800000,12.990,13.016,12.900,13.015,191053.69,1674806399999,2477785.82287,8555,100787.54,1307221.13023,0 +1674806400000,13.016,13.029,12.935,12.958,209612.46,1674809999999,2722283.06567,8823,113638.37,1475822.04199,0 +1674810000000,12.959,12.998,12.895,12.979,245216.99,1674813599999,3177628.50139,8846,125511.12,1626935.39386,0 +1674813600000,12.978,13.009,12.873,12.892,262904.03,1674817199999,3402123.41254,9509,148548.73,1922036.78001,0 +1674817200000,12.891,13.010,12.883,12.990,266591.80,1674820799999,3452017.33673,9199,149859.56,1940085.19849,0 +1674820800000,12.989,13.035,12.938,12.976,269753.31,1674824399999,3503746.19501,10956,133557.57,1734987.33050,0 +1674824400000,12.977,13.037,12.823,12.965,423291.68,1674827999999,5481312.60243,18966,197261.39,2554326.61551,0 +1674828000000,12.965,13.074,12.890,13.034,314720.56,1674831599999,4088767.15809,13580,153943.07,2000573.25508,0 +1674831600000,13.037,13.217,13.006,13.061,553420.02,1674835199999,7266790.72719,23031,286572.01,3763691.89413,0 +1674835200000,13.061,13.214,13.054,13.173,285326.34,1674838799999,3750403.68540,12729,140537.50,1847456.84005,0 +1674838800000,13.173,13.217,13.111,13.187,313620.06,1674842399999,4128482.70067,13095,156588.03,2061660.71479,0 +1674842400000,13.187,13.281,13.134,13.273,368426.56,1674845999999,4870021.38541,16619,195663.15,2586164.33464,0 +1674846000000,13.272,13.360,13.262,13.350,228818.50,1674849599999,3044489.49104,10232,118710.18,1579522.23840,0 +1674849600000,13.350,13.466,13.230,13.280,654242.09,1674853199999,8747597.20550,25357,292479.75,3911168.82128,0 +1674853200000,13.280,13.382,13.258,13.287,264233.39,1674856799999,3520004.52653,11755,126423.20,1684260.57317,0 +1674856800000,13.287,13.324,13.161,13.214,316063.40,1674860399999,4183378.67897,13763,149138.71,1975088.08789,0 +1674860400000,13.214,13.614,13.212,13.531,609562.19,1674863999999,8201333.70044,26296,348700.02,4694376.35541,0 +1674864000000,13.531,13.899,13.527,13.823,1117422.14,1674867599999,15331079.38952,48339,593151.97,8138508.12303,0 +1674867600000,13.823,13.854,13.643,13.686,473488.33,1674871199999,6504633.61639,17728,223852.74,3075550.86818,0 +1674871200000,13.686,13.782,13.630,13.635,216520.29,1674874799999,2966067.35465,10395,114636.62,1571015.49119,0 +1674874800000,13.636,13.792,13.632,13.753,190873.19,1674878399999,2617989.45335,8860,102698.52,1408612.01553,0 +1674878400000,13.758,13.793,13.646,13.652,233361.42,1674881999999,3200624.57267,10100,105492.05,1447321.54034,0 +1674882000000,13.652,13.653,13.400,13.488,548142.52,1674885599999,7404192.43141,21789,216769.82,2926625.31526,0 +1674885600000,13.488,13.583,13.445,13.537,295511.00,1674889199999,3994012.51799,11741,137819.32,1862878.17079,0 +1674889200000,13.537,13.550,13.321,13.357,318959.61,1674892799999,4272351.29736,13699,130636.67,1749917.28973,0 +1674892800000,13.359,13.394,13.270,13.313,256562.09,1674896399999,3418810.52702,11142,118059.70,1573396.87750,0 +1674896400000,13.314,13.453,13.301,13.426,217804.88,1674899999999,2914671.79775,9968,112190.50,1501422.65399,0 +1674900000000,13.425,13.476,13.384,13.394,210632.74,1674903599999,2830148.29532,10185,96176.51,1292610.66502,0 +1674903600000,13.393,13.407,13.325,13.400,169238.21,1674907199999,2263106.77704,7740,82276.87,1100271.62927,0 +1674907200000,13.401,13.401,13.243,13.310,331611.10,1674910799999,4411846.43834,14559,155389.24,2067704.80266,0 +1674910800000,13.315,13.317,13.106,13.234,509366.78,1674914399999,6726035.99758,21071,225560.33,2979836.18414,0 +1674914400000,13.235,13.248,13.104,13.121,242566.51,1674917999999,3198190.08664,10657,105689.20,1393651.35921,0 +1674918000000,13.121,13.343,13.102,13.335,298399.24,1674921599999,3951833.82964,14258,165722.64,2194263.46144,0 +1674921600000,13.335,13.405,13.288,13.345,323964.22,1674925199999,4324413.88779,13771,155092.65,2070407.69372,0 +1674925200000,13.347,13.377,13.218,13.262,226497.67,1674928799999,3008324.97563,10346,108219.30,1437406.06192,0 +1674928800000,13.262,13.269,13.138,13.180,182474.06,1674932399999,2406870.38531,9590,85405.09,1126402.31141,0 +1674932400000,13.180,13.267,13.176,13.227,151244.12,1674935999999,1999906.86519,8612,78448.94,1037261.16726,0 +1674936000000,13.226,13.231,13.031,13.053,254405.31,1674939599999,3337453.06772,12249,104050.13,1364932.77087,0 +1674939600000,13.052,13.130,13.025,13.073,205266.36,1674943199999,2686147.45912,9184,109083.03,1427612.69179,0 +1674943200000,13.073,13.128,13.032,13.101,111557.19,1674946799999,1459208.51600,6291,60010.11,785026.44519,0 +1674946800000,13.100,13.219,13.056,13.210,170890.09,1674950399999,2245437.87245,7637,93761.35,1231584.16447,0 +1674950400000,13.209,13.258,13.005,13.252,351565.45,1674953999999,4618458.94538,16175,158608.96,2084523.81883,0 +1674954000000,13.254,13.420,13.253,13.283,421156.19,1674957599999,5614740.32870,19337,216465.07,2886797.39700,0 +1674957600000,13.282,13.330,13.149,13.213,190282.08,1674961199999,2516444.69325,10150,95946.09,1268963.17917,0 +1674961200000,13.212,13.288,13.179,13.288,78656.30,1674964799999,1040543.12087,5064,45315.62,599590.44948,0 +1674964800000,13.289,13.355,13.225,13.355,117308.49,1674968399999,1558123.52885,6773,62998.78,837090.96655,0 +1674968400000,13.355,13.355,13.282,13.328,125280.28,1674971999999,1668031.54589,6032,54046.45,719692.99654,0 +1674972000000,13.329,13.332,13.253,13.279,111619.32,1674975599999,1483187.41784,5446,52225.35,693942.40845,0 +1674975600000,13.280,13.332,13.229,13.276,143301.69,1674979199999,1901701.85006,6707,71026.75,942600.81552,0 +1674979200000,13.276,13.344,13.275,13.315,115865.56,1674982799999,1542917.37362,6512,58941.59,784866.82774,0 +1674982800000,13.319,13.421,13.294,13.418,190247.06,1674986399999,2545289.22710,10503,99873.32,1336346.09117,0 +1674986400000,13.418,13.575,13.408,13.526,348724.95,1674989999999,4709049.92673,18988,176729.01,2386714.70654,0 +1674990000000,13.526,13.593,13.423,13.537,270400.47,1674993599999,3652447.08261,12695,127116.21,1717847.33950,0 +1674993600000,13.537,13.559,13.463,13.538,232344.09,1674997199999,3141158.59412,9873,105292.67,1423545.84204,0 +1674997200000,13.540,13.605,13.514,13.577,250990.07,1675000799999,3403200.15097,11941,126530.96,1716115.82418,0 +1675000800000,13.577,13.621,13.508,13.617,253948.66,1675004399999,3447854.98268,10747,114284.60,1552052.61535,0 +1675004400000,13.616,13.849,13.570,13.688,953441.25,1675007999999,13081375.68981,31382,518384.01,7112705.68812,0 +1675008000000,13.688,13.799,13.611,13.736,466906.63,1675011599999,6400585.98234,19335,244715.41,3354857.35331,0 +1675011600000,13.740,13.840,13.670,13.683,343319.42,1675015199999,4729023.05546,16331,168625.73,2323572.65753,0 +1675015200000,13.682,13.825,13.640,13.794,324923.16,1675018799999,4461823.85444,14918,176227.88,2420703.00079,0 +1675018800000,13.795,13.952,13.795,13.929,559010.87,1675022399999,7756849.64284,26057,294159.37,4082072.10773,0 +1675022400000,13.926,13.949,13.780,13.817,381311.83,1675025999999,5283667.27958,17551,161319.31,2235372.91662,0 +1675026000000,13.817,13.903,13.790,13.853,140333.01,1675029599999,1943508.24492,8238,70332.22,974240.29750,0 +1675029600000,13.853,13.907,13.734,13.769,175796.39,1675033199999,2430229.24683,9585,57893.77,800577.03873,0 +1675033200000,13.769,13.904,13.765,13.803,269380.53,1675036799999,3728976.05250,11479,147405.28,2040339.26830,0 +1675036800000,13.803,13.966,13.790,13.934,361762.62,1675040399999,5021037.96822,15463,187890.89,2608143.64528,0 +1675040400000,13.933,14.010,13.711,13.720,486089.25,1675043999999,6724683.48762,20124,208993.11,2894444.18101,0 +1675044000000,13.719,13.746,13.580,13.625,350822.78,1675047599999,4791016.66350,15583,145840.10,1992137.70268,0 +1675047600000,13.628,13.765,13.623,13.760,216702.65,1675051199999,2968548.13646,9506,113907.69,1560548.96433,0 +1675051200000,13.760,13.831,13.720,13.731,179801.82,1675054799999,2478180.63009,10077,81335.08,1121244.74047,0 +1675054800000,13.731,13.741,13.651,13.713,146207.05,1675058399999,2002115.63376,7327,69963.37,958082.19237,0 +1675058400000,13.714,13.733,13.626,13.680,183537.42,1675061999999,2509914.07828,8337,92234.55,1261592.10915,0 +1675062000000,13.679,13.688,13.525,13.559,328850.34,1675065599999,4467285.97953,12666,145035.27,1970134.72540,0 +1675065600000,13.559,13.681,13.487,13.502,684826.32,1675069199999,9301129.13287,21203,362867.28,4929828.33763,0 +1675069200000,13.504,13.524,13.154,13.190,1113967.61,1675072799999,14829600.96397,45814,524375.57,6982696.85160,0 +1675072800000,13.190,13.346,13.105,13.289,512083.91,1675076399999,6783613.33835,21524,269412.83,3570189.59801,0 +1675076400000,13.290,13.328,13.191,13.244,268374.48,1675079999999,3561849.02849,12211,117331.35,1557578.10468,0 +1675080000000,13.245,13.283,13.109,13.156,421391.24,1675083599999,5558935.65435,18512,195224.39,2575832.07689,0 +1675083600000,13.157,13.258,13.131,13.184,217533.10,1675087199999,2873820.98212,9413,117226.10,1548640.61221,0 +1675087200000,13.184,13.435,13.149,13.427,500727.65,1675090799999,6664278.21636,19394,283026.81,3767964.14173,0 +1675090800000,13.426,13.444,13.184,13.325,476764.23,1675094399999,6353034.52362,17703,213470.62,2844231.42328,0 +1675094400000,13.324,13.383,13.260,13.304,274314.46,1675097999999,3652122.05955,11857,135760.76,1807754.22734,0 +1675098000000,13.306,13.405,13.224,13.250,439646.03,1675101599999,5850921.18356,16702,230568.39,3068791.94701,0 +1675101600000,13.251,13.269,13.168,13.218,287443.71,1675105199999,3799599.49492,13444,146970.65,1942754.06225,0 +1675105200000,13.218,13.221,12.700,12.986,1111652.46,1675108799999,14367646.38806,46197,522163.83,6745973.41056,0 +1675108800000,12.985,13.007,12.808,12.953,421793.22,1675112399999,5457712.09858,17641,213648.13,2764852.51323,0 +1675112400000,12.953,13.109,12.927,13.104,311972.11,1675115999999,4064077.21664,12836,166475.54,2169080.63002,0 +1675116000000,13.103,13.124,12.924,13.063,287053.60,1675119599999,3744128.12015,12107,131906.72,1720527.89546,0 +1675119600000,13.062,13.072,12.972,13.061,376444.82,1675123199999,4904288.03715,13965,190543.42,2482162.68969,0 +1675123200000,13.059,13.245,13.029,13.200,726105.42,1675126799999,9545011.10110,26196,372902.92,4902292.85310,0 +1675126800000,13.201,13.229,13.067,13.183,396208.13,1675130399999,5213360.77070,16777,177493.89,2335388.57831,0 +1675130400000,13.183,13.288,13.166,13.189,262844.29,1675133999999,3477638.14776,12462,136563.92,1807270.61772,0 +1675134000000,13.189,13.219,13.130,13.155,191942.00,1675137599999,2529688.29909,7914,87718.23,1156309.52393,0 +1675137600000,13.155,13.262,13.127,13.248,248794.58,1675141199999,3284839.53322,10094,141544.15,1869104.59755,0 +1675141200000,13.247,13.276,13.087,13.104,234030.99,1675144799999,3090774.47090,10651,106829.07,1411688.68502,0 +1675144800000,13.107,13.233,13.076,13.159,287661.19,1675148399999,3782282.51817,11724,143913.57,1892548.17750,0 +1675148400000,13.159,13.339,13.134,13.331,386435.33,1675151999999,5120452.65125,14282,205156.03,2718830.02501,0 +1675152000000,13.333,13.353,13.130,13.178,376319.88,1675155599999,4985517.02677,15501,164598.56,2181543.06227,0 +1675155600000,13.179,13.248,13.118,13.130,165987.12,1675159199999,2188666.05915,8427,79349.06,1046234.47485,0 +1675159200000,13.130,13.163,13.032,13.063,262178.22,1675162799999,3436386.51382,11329,141875.69,1859901.44419,0 +1675162800000,13.063,13.134,13.021,13.126,209932.94,1675166399999,2744809.75749,9803,104324.37,1364208.32554,0 +1675166400000,13.125,13.183,13.068,13.132,240224.88,1675169999999,3152939.19011,10526,126966.43,1666831.14425,0 +1675170000000,13.132,13.332,13.129,13.331,453997.46,1675173599999,6007040.53797,18912,232852.59,3081541.78453,0 +1675173600000,13.332,13.379,13.248,13.307,370964.38,1675177199999,4937992.54482,16690,191677.51,2552236.78296,0 +1675177200000,13.307,13.388,13.292,13.316,317429.26,1675180799999,4237633.91280,13765,145906.25,1947973.79360,0 +1675180800000,13.316,13.437,13.292,13.330,457760.94,1675184399999,6117033.68775,18284,232192.09,3104196.01817,0 +1675184400000,13.333,13.410,13.301,13.386,194537.04,1675187999999,2597340.54986,9112,101832.57,1359680.81010,0 +1675188000000,13.386,13.436,13.324,13.421,231760.62,1675191599999,3100972.13678,10116,113681.40,1521558.12425,0 +1675191600000,13.420,13.466,13.370,13.440,256778.05,1675195199999,3446039.99031,10878,128184.40,1720509.82997,0 +1675195200000,13.440,13.465,13.231,13.299,359671.17,1675198799999,4791408.69420,15739,155711.45,2074418.25721,0 +1675198800000,13.297,13.485,13.200,13.415,961810.64,1675202399999,12845395.27983,31989,509252.00,6801391.88757,0 +1675202400000,13.411,13.455,13.238,13.370,314084.87,1675205999999,4191033.04308,14894,144981.51,1934820.47723,0 +1675206000000,13.370,13.395,13.306,13.357,220087.42,1675209599999,2938355.07699,10616,113217.59,1511606.73332,0 +1675209600000,13.356,13.437,13.306,13.362,348646.69,1675213199999,4660052.98375,15381,174405.31,2331619.85756,0 +1675213200000,13.365,13.382,13.263,13.370,220952.77,1675216799999,2946649.35214,9968,107269.20,1430446.53072,0 +1675216800000,13.370,13.563,13.348,13.532,430726.06,1675220399999,5795776.91588,14437,257964.06,3471556.53758,0 +1675220400000,13.532,13.563,13.419,13.519,330999.74,1675223999999,4468611.58735,12210,166812.57,2252072.26379,0 +1675224000000,13.517,13.661,13.513,13.628,389469.10,1675227599999,5297685.41093,16179,219723.42,2988959.61617,0 +1675227600000,13.628,13.691,13.572,13.595,251843.69,1675231199999,3434907.99533,11091,120876.14,1648745.90066,0 +1675231200000,13.594,13.638,13.499,13.516,381873.48,1675234799999,5182163.49726,14773,189342.75,2569444.71417,0 +1675234800000,13.516,13.751,13.461,13.612,673138.44,1675238399999,9185075.52758,24317,345697.18,4718649.96730,0 +1675238400000,13.613,13.676,13.456,13.571,676136.68,1675241999999,9169905.95076,25312,327163.02,4436734.48096,0 +1675242000000,13.570,13.662,13.464,13.554,483045.79,1675245599999,6550670.27303,18851,240579.83,3262901.93491,0 +1675245600000,13.556,13.606,13.465,13.471,400857.75,1675249199999,5422572.25171,15177,195980.61,2651039.34595,0 +1675249200000,13.470,13.580,13.464,13.510,252057.31,1675252799999,3409329.09455,11370,130797.57,1768846.83075,0 +1675252800000,13.510,13.777,13.462,13.741,702161.35,1675256399999,9562497.97065,25678,384984.73,5244009.50426,0 +1675256400000,13.742,13.899,13.604,13.772,1978523.26,1675259999999,27230037.19452,67651,992207.11,13656199.77963,0 +1675260000000,13.772,14.268,13.761,14.120,3448739.22,1675263599999,48515417.74914,115329,1808871.78,25439934.04960,0 +1675263600000,14.120,14.347,13.921,13.969,3406857.17,1675267199999,48164633.82383,107476,1733371.87,24510359.55084,0 +1675267200000,13.969,14.435,13.856,14.153,3795314.38,1675270799999,53928734.63560,115413,1901714.97,27026154.79090,0 +1675270800000,14.151,14.390,14.080,14.259,1962343.33,1675274399999,27991471.91800,63398,995872.40,14206872.49425,0 +1675274400000,14.257,14.398,14.125,14.265,1760249.94,1675277999999,25099772.59668,59557,896992.45,12792218.91808,0 +1675278000000,14.264,14.885,14.007,14.638,4762529.22,1675281599999,68891802.87158,174886,2445431.20,35389862.42217,0 +1675281600000,14.641,14.799,14.462,14.740,1982145.82,1675285199999,29067002.07039,66217,946739.04,13883671.83173,0 +1675285200000,14.741,14.943,14.682,14.706,1149388.40,1675288799999,17020604.49530,48907,591283.95,8759229.36159,0 +1675288800000,14.705,14.833,14.646,14.758,635507.50,1675292399999,9356271.44679,26649,334875.83,4931042.40505,0 +1675292400000,14.758,14.938,14.682,14.935,755777.68,1675295999999,11190090.56374,29791,400877.90,5936731.94842,0 +1675296000000,14.935,15.242,14.803,15.081,1896719.11,1675299599999,28426752.39270,71062,1026911.55,15397118.51999,0 +1675299600000,15.081,15.083,14.787,14.794,644827.24,1675303199999,9629349.10426,27745,271975.16,4061576.38034,0 +1675303200000,14.791,14.893,14.758,14.807,368959.75,1675306799999,5466227.06220,16601,185117.81,2742757.17790,0 +1675306800000,14.808,14.927,14.713,14.722,420895.48,1675310399999,6234364.17398,17997,217873.42,3228198.44270,0 +1675310400000,14.721,14.810,14.668,14.791,349223.27,1675313999999,5146306.48771,15503,186267.68,2745301.20773,0 +1675314000000,14.791,14.974,14.768,14.903,443473.39,1675317599999,6594429.84151,18979,230152.12,3422691.68099,0 +1675317600000,14.904,14.978,14.734,14.829,595194.94,1675321199999,8835935.98152,22904,286334.48,4250704.97766,0 +1675321200000,14.829,14.900,14.610,14.697,576135.36,1675324799999,8490883.66753,22245,262500.87,3867971.03736,0 +1675324800000,14.697,14.779,14.642,14.771,392996.83,1675328399999,5784564.22478,16967,196930.00,2898949.25712,0 +1675328400000,14.771,14.889,14.694,14.888,372275.83,1675331999999,5504633.05544,14578,197654.24,2923381.51061,0 +1675332000000,14.885,14.886,14.757,14.821,321669.61,1675335599999,4764063.64868,13339,143962.65,2131991.58280,0 +1675335600000,14.822,14.877,14.772,14.826,336938.30,1675339199999,4994010.78585,13214,164113.71,2432640.14936,0 +1675339200000,14.825,14.852,14.744,14.844,345121.63,1675342799999,5107144.88070,15247,163627.77,2421737.74360,0 +1675342800000,14.843,14.959,14.679,14.772,984093.58,1675346399999,14576888.29147,32678,490805.06,7271119.93839,0 +1675346400000,14.771,14.933,14.681,14.742,835861.37,1675349999999,12389835.33528,31270,409621.92,6071718.19053,0 +1675350000000,14.742,14.899,14.672,14.860,618853.98,1675353599999,9153090.08064,25068,303756.35,4493536.08656,0 +1675353600000,14.861,14.911,14.761,14.775,552358.98,1675357199999,8195524.73341,23382,274978.45,4080515.48633,0 +1675357200000,14.774,14.848,14.743,14.780,364548.74,1675360799999,5391263.08642,17255,193476.59,2861605.68305,0 +1675360800000,14.780,14.990,14.767,14.920,734998.18,1675364399999,10951026.43755,29097,385149.33,5738546.56267,0 +1675364400000,14.918,14.938,14.552,14.602,992439.83,1675367999999,14579564.07081,34587,450870.19,6623157.61733,0 +1675368000000,14.603,14.650,14.542,14.642,416038.11,1675371599999,6071228.66039,17350,216573.79,3161001.28302,0 +1675371600000,14.643,14.681,14.259,14.293,1043047.86,1675375199999,15069591.49097,37557,472782.74,6830066.83406,0 +1675375200000,14.292,14.498,14.236,14.466,511488.84,1675378799999,7364536.16997,19988,274524.13,3953693.52695,0 +1675378800000,14.467,14.516,14.317,14.419,462406.75,1675382399999,6658602.93433,17474,231966.74,3339670.93909,0 +1675382400000,14.419,14.588,14.400,14.549,548084.61,1675385999999,7946458.39574,21297,271824.05,3941458.73238,0 +1675386000000,14.549,14.574,14.431,14.474,319611.47,1675389599999,4635545.55380,12908,146405.61,2123368.28500,0 +1675389600000,14.474,14.530,14.376,14.515,385710.51,1675393199999,5579216.95455,14778,188051.18,2720379.50658,0 +1675393200000,14.516,14.579,14.391,14.576,477986.09,1675396799999,6923370.39875,16723,228823.37,3314494.35463,0 +1675396800000,14.576,14.638,14.531,14.631,229833.27,1675400399999,3353526.09460,10726,122014.38,1780672.40004,0 +1675400400000,14.630,14.800,14.623,14.777,385103.05,1675403999999,5667881.20461,15603,200571.63,2952565.35464,0 +1675404000000,14.777,14.825,14.690,14.694,334414.05,1675407599999,4933375.33367,14267,153746.19,2267881.96569,0 +1675407600000,14.693,14.754,14.589,14.644,322136.80,1675411199999,4723551.35074,13315,159646.10,2341780.64166,0 +1675411200000,14.645,14.650,14.494,14.565,383651.53,1675414799999,5585785.73579,15640,161578.47,2351987.95344,0 +1675414800000,14.566,14.737,14.557,14.732,284182.50,1675418399999,4159906.27751,14007,142804.37,2090711.46317,0 +1675418400000,14.733,14.896,14.675,14.831,630389.61,1675421999999,9323023.95328,23248,298690.94,4418813.17246,0 +1675422000000,14.830,15.162,14.821,15.037,1356792.74,1675425599999,20379321.02813,47196,734525.74,11030278.64928,0 +1675425600000,15.036,15.142,14.925,14.946,817615.38,1675429199999,12279686.18307,27727,358123.80,5378936.25407,0 +1675429200000,14.949,15.081,14.743,14.873,1573851.08,1675432799999,23452304.48887,59015,785510.75,11707397.27044,0 +1675432800000,14.875,15.253,14.812,15.119,1425488.31,1675436399999,21453018.70191,56057,705530.38,10621635.96580,0 +1675436400000,15.119,15.230,14.979,15.088,1048066.36,1675439999999,15841213.30460,38889,534088.27,8074650.90434,0 +1675440000000,15.088,15.348,15.052,15.227,1031680.01,1675443599999,15698636.41651,38670,540405.22,8223742.13968,0 +1675443600000,15.227,15.472,15.180,15.206,1295850.09,1675447199999,19853042.05115,44115,664125.88,10177535.37714,0 +1675447200000,15.205,15.295,15.050,15.179,851640.82,1675450799999,12918899.51849,30030,421595.90,6394985.15968,0 +1675450800000,15.179,15.216,14.914,14.952,684431.36,1675454399999,10295101.22829,24594,308825.97,4646278.47914,0 +1675454400000,14.953,15.054,14.857,14.881,651498.93,1675457999999,9743225.65582,24470,329321.06,4926868.88049,0 +1675458000000,14.884,14.991,14.832,14.899,456795.04,1675461599999,6810175.84913,17415,235151.74,3506403.06109,0 +1675461600000,14.898,15.037,14.898,15.001,253210.62,1675465199999,3786218.03937,12003,137881.99,2061909.00768,0 +1675465200000,15.000,15.048,14.981,15.004,277677.67,1675468799999,4168542.26567,11817,142710.36,2142424.55991,0 +1675468800000,15.004,15.072,14.904,15.000,469146.80,1675472399999,7035614.15632,17832,217491.69,3262361.41418,0 +1675472400000,14.998,15.100,14.946,14.957,379812.24,1675475999999,5709077.84820,13939,187664.98,2821482.50585,0 +1675476000000,14.956,15.026,14.872,15.009,262880.33,1675479599999,3931401.38544,11478,137491.83,2056629.00360,0 +1675479600000,15.009,15.017,14.856,14.864,223729.37,1675483199999,3336170.16477,10063,98965.81,1475580.88487,0 +1675483200000,14.864,14.879,14.807,14.861,295021.94,1675486799999,4377432.90824,12791,137119.70,2034726.31885,0 +1675486800000,14.861,14.864,14.741,14.830,314545.64,1675490399999,4658007.71943,12908,147167.27,2180088.01005,0 +1675490400000,14.829,14.832,14.680,14.795,267271.63,1675493999999,3943282.53195,11622,128492.04,1896014.39478,0 +1675494000000,14.795,14.836,14.762,14.829,174688.18,1675497599999,2584997.38292,7940,101274.21,1498723.76664,0 +1675497600000,14.830,14.867,14.777,14.780,185458.53,1675501199999,2749651.40808,8218,80602.21,1195252.16147,0 +1675501200000,14.782,14.822,14.741,14.804,188527.29,1675504799999,2786826.34711,7855,95934.25,1418381.86395,0 +1675504800000,14.803,14.805,14.724,14.760,253635.62,1675508399999,3741161.47253,8989,142229.01,2097790.18354,0 +1675508400000,14.760,14.879,14.748,14.868,314171.88,1675511999999,4660228.80302,12589,166410.32,2468473.42825,0 +1675512000000,14.869,14.914,14.795,14.879,311753.69,1675515599999,4630060.23708,13457,154008.04,2287949.78265,0 +1675515600000,14.879,15.024,14.879,14.939,505205.00,1675519199999,7562028.01350,20572,234729.08,3513547.26213,0 +1675519200000,14.941,14.952,14.864,14.924,205729.76,1675522799999,3067523.61071,10302,87757.18,1308675.63655,0 +1675522800000,14.923,14.969,14.851,14.874,227402.30,1675526399999,3389490.96606,9649,121787.81,1815224.19620,0 +1675526400000,14.873,14.938,14.809,14.895,259269.48,1675529999999,3855166.72023,12023,134849.90,2005586.95572,0 +1675530000000,14.894,14.942,14.843,14.887,304645.05,1675533599999,4534861.77917,11724,156090.54,2323791.77184,0 +1675533600000,14.888,14.912,14.798,14.857,227401.73,1675537199999,3376708.97734,11223,107899.99,1602315.79975,0 +1675537200000,14.856,14.940,14.838,14.900,180852.45,1675540799999,2692298.43870,8376,99032.26,1474319.10354,0 +1675540800000,14.902,14.928,14.826,14.873,155027.21,1675544399999,2306441.50760,8300,64586.51,960829.41784,0 +1675544400000,14.874,14.891,14.775,14.867,212410.32,1675547999999,3151264.21124,9715,107161.66,1590352.87001,0 +1675548000000,14.868,14.927,14.839,14.850,123457.75,1675551599999,1837554.65743,7495,55762.50,830076.16391,0 +1675551600000,14.849,14.882,14.551,14.669,460936.72,1675555199999,6782557.64988,19912,200062.24,2945284.95654,0 +1675555200000,14.669,14.670,14.475,14.548,496882.15,1675558799999,7244256.08574,20776,227727.35,3321314.55063,0 +1675558800000,14.548,14.621,14.514,14.598,246085.29,1675562399999,3585648.15575,10959,132830.22,1935752.48600,0 +1675562400000,14.597,14.600,14.541,14.549,167039.49,1675565999999,2434700.20976,7364,75783.02,1104702.91744,0 +1675566000000,14.550,14.625,14.513,14.624,171057.22,1675569599999,2492875.44529,7690,94137.21,1372045.22883,0 +1675569600000,14.623,14.651,14.601,14.637,128304.65,1675573199999,1876736.43805,6976,57267.03,837712.04633,0 +1675573200000,14.638,14.669,14.626,14.658,114273.54,1675576799999,1673272.30214,6308,57962.23,848827.74561,0 +1675576800000,14.658,14.713,14.605,14.704,182099.30,1675580399999,2670302.01747,8527,101057.60,1482708.74089,0 +1675580400000,14.705,14.720,14.652,14.685,94475.48,1675583999999,1387614.81917,5588,40963.95,601622.45254,0 +1675584000000,14.685,14.697,14.624,14.650,231770.03,1675587599999,3395972.11502,9124,111937.85,1640206.83820,0 +1675587600000,14.651,14.684,14.581,14.590,152134.93,1675591199999,2226557.73527,6954,71222.21,1042600.43141,0 +1675591200000,14.590,14.624,14.566,14.575,170044.58,1675594799999,2481006.18426,8838,87914.30,1282797.42961,0 +1675594800000,14.577,14.581,14.503,14.573,222923.40,1675598399999,3242220.69391,9468,116458.44,1693939.72531,0 +1675598400000,14.572,14.608,14.052,14.210,943765.83,1675601999999,13530302.26326,34767,375298.25,5379189.82192,0 +1675602000000,14.210,14.396,14.127,14.339,673333.23,1675605599999,9606397.60516,26854,350530.92,5002497.90975,0 +1675605600000,14.338,14.517,14.309,14.505,373107.92,1675609199999,5379396.96263,15896,184837.13,2664827.80803,0 +1675609200000,14.507,14.714,14.404,14.462,984281.65,1675612799999,14326929.77194,33625,463736.53,6749438.02553,0 +1675612800000,14.461,14.521,14.239,14.520,759995.19,1675616399999,10937338.25763,29088,359194.40,5169386.55482,0 +1675616400000,14.521,14.614,14.350,14.394,882159.88,1675619999999,12777517.96570,34221,409478.02,5930216.15536,0 +1675620000000,14.394,14.617,14.311,14.450,613689.77,1675623599999,8881442.32108,24738,292142.25,4227773.08490,0 +1675623600000,14.450,14.664,14.386,14.566,589195.01,1675627199999,8583837.56769,25140,297383.03,4331875.28359,0 +1675627200000,14.564,14.721,14.512,14.624,546974.92,1675630799999,8001015.35182,21864,280830.05,4108159.18858,0 +1675630800000,14.626,14.651,14.412,14.567,488720.41,1675634399999,7106741.31314,23032,237685.89,3456604.87868,0 +1675634400000,14.566,14.715,14.491,14.645,312485.62,1675637999999,4569313.42696,15338,151922.57,2221475.90771,0 +1675638000000,14.647,14.818,14.627,14.744,447502.28,1675641599999,6591472.53262,19455,248156.44,3656121.62578,0 +1675641600000,14.744,14.908,14.713,14.737,538389.08,1675645199999,7975399.84042,21770,267999.62,3970262.69443,0 +1675645200000,14.738,14.806,14.575,14.584,325233.00,1675648799999,4774737.04865,13901,149846.03,2200837.61287,0 +1675648800000,14.584,14.620,14.415,14.467,383691.34,1675652399999,5576180.65296,15544,196287.22,2853218.89413,0 +1675652400000,14.467,14.568,14.419,14.437,308338.00,1675655999999,4469077.15202,12324,152681.59,2214093.77042,0 +1675656000000,14.437,14.498,14.411,14.423,182320.00,1675659599999,2635826.94426,7965,91671.81,1325636.08317,0 +1675659600000,14.423,14.513,14.241,14.358,529484.29,1675663199999,7599973.24812,21689,239831.73,3443848.90169,0 +1675663200000,14.359,14.361,14.106,14.287,623448.28,1675666799999,8874249.91138,23294,282144.90,4017098.20953,0 +1675666800000,14.286,14.451,14.200,14.420,412690.14,1675670399999,5918708.90120,15623,232582.96,3336457.49036,0 +1675670400000,14.421,14.454,14.344,14.367,329823.75,1675673999999,4752050.40814,11299,155527.74,2240827.82334,0 +1675674000000,14.369,14.382,14.279,14.285,193320.95,1675677599999,2770120.90646,8714,92398.14,1324150.46432,0 +1675677600000,14.286,14.333,14.236,14.319,209162.39,1675681199999,2988432.93114,9333,107873.50,1541707.03836,0 +1675681200000,14.319,14.362,14.205,14.347,313066.09,1675684799999,4469298.20985,12471,150509.44,2148728.99197,0 +1675684800000,14.345,14.411,14.290,14.363,272382.21,1675688399999,3908384.85545,11294,137271.71,1969981.36689,0 +1675688400000,14.364,14.448,14.312,14.342,273388.72,1675691999999,3932421.72967,11889,123817.23,1780872.50418,0 +1675692000000,14.340,14.414,14.241,14.368,481729.27,1675695599999,6898010.69209,20728,223187.15,3196831.92463,0 +1675695600000,14.369,14.536,14.296,14.531,419223.97,1675699199999,6038988.85165,20091,215017.78,3098186.44001,0 +1675699200000,14.530,14.603,14.386,14.472,732836.65,1675702799999,10633084.68089,27722,332172.03,4821269.44337,0 +1675702800000,14.472,14.587,14.436,14.537,279104.68,1675706399999,4051426.37390,15036,144551.87,2098266.75989,0 +1675706400000,14.537,14.604,14.484,14.548,236471.56,1675709999999,3439698.10472,12556,122503.00,1782202.17773,0 +1675710000000,14.548,14.647,14.471,14.535,356404.60,1675713599999,5186964.83639,15573,188620.49,2746020.60604,0 +1675713600000,14.535,14.548,14.443,14.494,186503.12,1675717199999,2702468.61268,10129,83736.39,1213588.21979,0 +1675717200000,14.494,14.494,14.231,14.274,319922.30,1675720799999,4589875.18947,15646,131095.26,1880696.20120,0 +1675720800000,14.273,14.396,14.248,14.322,218242.82,1675724399999,3124480.10538,11731,122617.54,1755620.57664,0 +1675724400000,14.321,14.332,13.998,14.137,784704.81,1675727999999,11074311.88912,33420,367072.90,5181604.42063,0 +1675728000000,14.135,14.240,14.094,14.212,366094.62,1675731599999,5193227.96554,16423,191541.76,2717015.01512,0 +1675731600000,14.211,14.285,14.190,14.248,239138.83,1675735199999,3403915.75669,11371,109163.34,1553952.77384,0 +1675735200000,14.250,14.316,14.193,14.314,178746.65,1675738799999,2546904.06045,8992,93166.53,1327623.81410,0 +1675738800000,14.316,14.360,14.275,14.307,187537.85,1675742399999,2685525.66837,9721,96425.08,1381032.52985,0 +1675742400000,14.308,14.410,14.298,14.343,186493.86,1675745999999,2676872.95728,8966,104879.60,1505876.51709,0 +1675746000000,14.345,14.418,14.329,14.373,170939.58,1675749599999,2456581.22016,8544,85766.90,1232672.58668,0 +1675749600000,14.374,14.568,14.374,14.506,558850.05,1675753199999,8095771.61099,21528,284114.00,4116005.14016,0 +1675753200000,14.505,14.582,14.457,14.469,296291.28,1675756799999,4301601.82145,13899,135674.43,1970198.54918,0 +1675756800000,14.470,14.501,14.387,14.430,283179.90,1675760399999,4090466.21779,13772,144371.89,2085823.28948,0 +1675760400000,14.429,14.666,14.417,14.609,500048.56,1675763999999,7277047.57794,20353,277417.05,4035667.22770,0 +1675764000000,14.610,14.763,14.610,14.672,448843.62,1675767599999,6594754.20865,21329,211599.80,3108697.03747,0 +1675767600000,14.671,14.773,14.661,14.667,288413.93,1675771199999,4243493.77398,14087,140467.80,2067192.95172,0 +1675771200000,14.666,14.725,14.615,14.685,283564.17,1675774799999,4161690.88485,13053,129315.92,1898714.33735,0 +1675774800000,14.687,14.716,14.580,14.622,324925.66,1675778399999,4759164.89383,16243,155405.95,2277045.12604,0 +1675778400000,14.621,14.696,14.520,14.614,454452.65,1675781999999,6638409.44681,20967,227918.35,3330382.83485,0 +1675782000000,14.614,14.618,14.486,14.530,324671.20,1675785599999,4723533.68841,16337,148116.81,2155452.76706,0 +1675785600000,14.531,14.554,14.414,14.485,444028.81,1675789199999,6433318.48567,19345,201953.22,2926274.27569,0 +1675789200000,14.485,14.776,14.400,14.731,730783.76,1675792799999,10664717.59249,29935,382731.99,5586459.66258,0 +1675792800000,14.733,14.807,14.210,14.392,1161191.02,1675796399999,16806720.40748,47456,514992.29,7454288.89822,0 +1675796400000,14.392,14.612,14.387,14.609,535980.48,1675799999999,7773817.32897,24698,263858.19,3827472.80326,0 +1675800000000,14.609,14.729,14.534,14.656,470595.07,1675803599999,6895966.26503,20365,220434.72,3230153.18586,0 +1675803600000,14.654,14.864,14.638,14.839,613395.69,1675807199999,9054348.28411,26875,332159.86,4902915.00521,0 +1675807200000,14.840,14.907,14.737,14.857,387127.60,1675810799999,5738510.93036,18669,183411.87,2720363.35474,0 +1675810800000,14.858,15.054,14.858,14.949,567763.98,1675814399999,8487886.36537,23982,297803.39,4452747.70916,0 +1675814400000,14.949,15.068,14.889,14.988,450545.52,1675817999999,6746470.88222,20221,225274.74,3374024.93118,0 +1675818000000,14.989,15.111,14.949,15.006,916018.75,1675821599999,13771705.07237,30920,454499.59,6832976.80391,0 +1675821600000,15.007,15.193,15.006,15.122,443657.03,1675825199999,6705440.12204,18910,237261.29,3586949.43949,0 +1675825200000,15.121,15.124,14.973,15.031,404955.16,1675828799999,6092158.09311,15784,170810.38,2569393.65085,0 +1675828800000,15.032,15.068,14.955,14.974,161826.06,1675832399999,2428767.34167,8296,72132.09,1082647.49664,0 +1675832400000,14.975,15.009,14.845,14.881,252205.85,1675835999999,3761473.77450,12280,103916.04,1549891.53061,0 +1675836000000,14.881,14.954,14.813,14.913,193551.95,1675839599999,2881830.95117,11473,106618.46,1587851.53666,0 +1675839600000,14.913,14.967,14.889,14.936,140902.39,1675843199999,2103733.68505,8182,65343.57,975775.99369,0 +1675843200000,14.936,14.957,14.808,14.843,211393.26,1675846799999,3142129.65459,11625,95693.31,1422329.61337,0 +1675846800000,14.844,14.929,14.814,14.880,145177.30,1675850399999,2159535.76625,8062,77095.96,1146785.14860,0 +1675850400000,14.880,14.926,14.812,14.922,166181.90,1675853999999,2471915.43620,8946,85504.99,1272048.65091,0 +1675854000000,14.922,15.149,14.889,15.142,538690.95,1675857599999,8098790.71722,21885,273941.36,4120021.80204,0 +1675857600000,15.142,15.302,15.049,15.104,876176.83,1675861199999,13296040.78231,36554,421396.08,6397281.43129,0 +1675861200000,15.105,15.347,15.028,15.312,730610.53,1675864799999,11092760.06043,30245,369212.43,5606913.27635,0 +1675864800000,15.313,15.377,15.186,15.258,774216.24,1675868399999,11832433.50267,32632,395003.49,6037601.28635,0 +1675868400000,15.261,15.266,14.879,14.909,1049146.58,1675871999999,15784807.03795,42065,457632.00,6886335.90478,0 +1675872000000,14.910,15.046,14.558,15.035,1521579.75,1675875599999,22513406.80787,57899,779024.02,11531135.19765,0 +1675875600000,15.035,15.318,14.941,15.220,1031144.17,1675879199999,15635616.09395,41334,529393.92,8028932.35760,0 +1675879200000,15.219,15.292,14.859,14.964,708175.22,1675882799999,10661846.58548,29346,332394.95,5005320.97036,0 +1675882800000,14.961,15.077,14.850,14.920,518237.91,1675886399999,7753225.93414,22491,266535.88,3988128.71857,0 +1675886400000,14.920,14.967,14.791,14.835,542909.10,1675889999999,8070626.32693,24886,275370.35,4093972.71545,0 +1675890000000,14.834,15.197,14.820,15.109,502819.99,1675893599999,7568598.28486,23017,274914.69,4136986.61987,0 +1675893600000,15.109,15.146,15.003,15.005,256098.21,1675897199999,3863147.65028,12382,116669.09,1760210.02652,0 +1675897200000,15.006,15.195,14.952,15.152,363643.08,1675900799999,5482803.12327,16729,190093.06,2866715.47148,0 +1675900800000,15.151,15.354,15.037,15.152,901532.59,1675904399999,13691742.89040,34483,463858.32,7046946.90079,0 +1675904400000,15.151,15.210,15.051,15.057,357796.57,1675907999999,5412465.51359,15720,181876.61,2752215.29726,0 +1675908000000,15.057,15.147,14.729,14.758,862309.16,1675911599999,12923622.15174,32044,386994.51,5803657.68470,0 +1675911600000,14.759,14.770,14.357,14.507,1361024.39,1675915199999,19845792.48965,61032,667043.34,9727243.19739,0 +1675915200000,14.506,14.691,14.370,14.633,478188.10,1675918799999,6963089.21413,22287,219722.76,3198549.28872,0 +1675918800000,14.634,14.752,14.602,14.695,319773.51,1675922399999,4692759.32897,14844,171174.23,2512002.58557,0 +1675922400000,14.695,14.785,14.604,14.770,301067.71,1675925999999,4424167.57486,14213,149604.19,2198213.55022,0 +1675926000000,14.770,14.799,14.694,14.744,241610.65,1675929599999,3561882.63387,12607,121020.14,1784438.52766,0 +1675929600000,14.744,14.858,14.691,14.810,353613.39,1675933199999,5222693.40703,16637,183598.93,2711192.77520,0 +1675933200000,14.811,14.837,14.705,14.776,245439.10,1675936799999,3625173.24796,12314,105643.73,1560542.37098,0 +1675936800000,14.776,14.795,14.650,14.700,243722.20,1675940399999,3589454.82416,11499,118079.68,1739681.05339,0 +1675940400000,14.700,14.733,14.552,14.643,381537.71,1675943999999,5582929.02316,17593,186247.19,2725633.04966,0 +1675944000000,14.643,14.663,14.462,14.591,581939.76,1675947599999,8482821.30944,25613,270883.38,3950737.66169,0 +1675947600000,14.591,14.656,14.495,14.642,425097.93,1675951199999,6195882.20406,19848,221556.42,3229526.34407,0 +1675951200000,14.643,14.769,14.626,14.708,426590.95,1675954799999,6267802.01771,23194,208255.61,3060468.52304,0 +1675954800000,14.707,14.755,14.555,14.589,380566.05,1675958399999,5576242.07804,19780,183580.78,2690416.17741,0 +1675958400000,14.589,14.644,14.231,14.328,764653.44,1675961999999,11028231.71049,33009,345742.01,4984399.60893,0 +1675962000000,14.327,14.461,14.230,14.330,542414.86,1675965599999,7775048.39598,23302,289890.16,4156892.40752,0 +1675965600000,14.330,14.409,14.248,14.365,403080.98,1675969199999,5781792.63504,20221,210529.53,3019518.14496,0 +1675969200000,14.366,14.373,13.500,13.847,1887921.05,1675972799999,26269652.74888,77917,831617.95,11572235.86479,0 +1675972800000,13.846,13.927,13.601,13.781,1115134.28,1675976399999,15345757.52443,46379,563249.01,7758182.47537,0 +1675976400000,13.780,13.851,13.613,13.770,803521.13,1675979999999,11046480.93628,36627,398560.92,5480487.84032,0 +1675980000000,13.771,13.772,13.127,13.376,1003518.97,1675983599999,13522712.15561,42420,432546.91,5831594.99756,0 +1675983600000,13.371,13.568,13.355,13.515,648945.16,1675987199999,8748669.82804,28305,330582.68,4456792.64916,0 +1675987200000,13.515,13.547,13.403,13.454,475111.31,1675990799999,6409776.70501,21238,228750.21,3086950.71796,0 +1675990800000,13.456,13.582,13.419,13.567,313965.79,1675994399999,4244364.92919,14653,161434.32,2182500.81008,0 +1675994400000,13.567,13.734,13.557,13.716,483192.17,1675997999999,6596261.15481,19262,270237.87,3688075.25289,0 +1675998000000,13.715,13.719,13.601,13.612,181819.02,1676001599999,2483754.15672,9564,80929.18,1105616.39327,0 +1676001600000,13.612,13.661,13.516,13.586,302837.65,1676005199999,4119285.59819,12831,141428.65,1923631.73567,0 +1676005200000,13.586,13.659,13.472,13.597,302586.73,1676008799999,4109094.18231,15854,146526.17,1989568.56984,0 +1676008800000,13.597,13.803,13.585,13.799,339101.00,1676012399999,4657484.32006,15656,189142.07,2597927.28125,0 +1676012400000,13.800,13.896,13.706,13.872,359341.73,1676015999999,4961004.37895,15174,182964.81,2527853.56320,0 +1676016000000,13.873,13.971,13.823,13.921,581053.31,1676019599999,8084611.71172,20895,284909.84,3964648.27339,0 +1676019600000,13.920,13.983,13.893,13.969,377971.04,1676023199999,5271087.41910,15355,177409.95,2474552.77564,0 +1676023200000,13.969,13.990,13.815,13.873,404428.76,1676026799999,5617678.53230,15608,187086.18,2599030.88531,0 +1676026800000,13.874,13.874,13.705,13.737,624977.30,1676030399999,8610909.82290,24167,311415.57,4290183.25751,0 +1676030400000,13.737,13.948,13.723,13.797,576063.12,1676033999999,7982902.19425,23369,286468.58,3969676.72951,0 +1676034000000,13.796,13.990,13.786,13.895,516230.26,1676037599999,7179969.66896,19934,284192.80,3952397.05215,0 +1676037600000,13.894,13.955,13.730,13.744,590470.28,1676041199999,8163847.48765,24087,283332.78,3918939.15525,0 +1676041200000,13.746,13.902,13.557,13.768,942999.83,1676044799999,12949906.37577,39333,460406.22,6325989.09382,0 +1676044800000,13.768,13.841,13.576,13.603,499804.67,1676048399999,6845055.92044,23917,236962.01,3245985.51080,0 +1676048400000,13.603,13.741,13.531,13.735,404028.75,1676051999999,5502614.18384,18347,207418.87,2825588.57808,0 +1676052000000,13.736,13.828,13.699,13.785,356177.62,1676055599999,4904148.31289,15611,188497.57,2595680.88475,0 +1676055600000,13.786,13.926,13.728,13.874,485883.75,1676059199999,6721569.66189,19104,268044.91,3709356.48074,0 +1676059200000,13.874,13.891,13.732,13.769,213495.08,1676062799999,2947098.18213,11714,102541.17,1415503.13112,0 +1676062800000,13.769,13.787,13.550,13.646,394747.79,1676066399999,5394748.53787,19993,193960.75,2651143.31889,0 +1676066400000,13.646,13.732,13.580,13.657,193980.57,1676069999999,2651706.22881,12327,101339.80,1385520.41948,0 +1676070000000,13.657,13.743,13.613,13.687,192835.90,1676073599999,2640428.93732,10449,104119.89,1425744.52971,0 +1676073600000,13.686,13.746,13.637,13.714,236150.93,1676077199999,3234634.06241,12472,132683.73,1817547.81273,0 +1676077200000,13.713,13.748,13.604,13.637,183512.53,1676080799999,2508992.67578,10225,95769.89,1309599.33046,0 +1676080800000,13.636,13.694,13.611,13.642,123576.06,1676084399999,1686610.20165,7438,61291.27,836544.48801,0 +1676084400000,13.642,13.692,13.608,13.627,162313.86,1676087999999,2215474.57712,8084,69403.65,947142.65637,0 +1676088000000,13.627,13.643,13.543,13.553,243298.13,1676091599999,3306358.64554,10535,93268.49,1267843.18232,0 +1676091600000,13.553,13.560,13.467,13.485,245659.72,1676095199999,3321141.02141,11523,107134.23,1448128.23819,0 +1676095200000,13.486,13.543,13.435,13.521,253591.22,1676098799999,3421852.01054,11521,126913.10,1712831.66839,0 +1676098800000,13.520,13.560,13.406,13.506,309785.75,1676102399999,4175405.54610,14512,138896.84,1872914.29434,0 +1676102400000,13.505,13.513,13.453,13.502,154877.94,1676105999999,2088798.50599,7410,75068.18,1012369.03775,0 +1676106000000,13.502,13.542,13.492,13.533,132207.46,1676109599999,1787357.43530,6219,75410.70,1019598.00473,0 +1676109600000,13.533,13.542,13.443,13.492,142293.11,1676113199999,1918519.27927,7313,60379.13,814157.50465,0 +1676113200000,13.492,13.511,13.436,13.497,135147.49,1676116799999,1821039.18357,6211,72388.82,975481.08751,0 +1676116800000,13.497,13.544,13.453,13.509,215835.18,1676120399999,2914591.69622,9568,94954.48,1282308.96010,0 +1676120400000,13.509,13.650,13.489,13.634,331353.77,1676123999999,4500274.50424,13933,188057.99,2554897.42789,0 +1676124000000,13.633,13.696,13.594,13.693,371241.46,1676127599999,5065922.45464,14804,206726.48,2821382.55758,0 +1676127600000,13.693,13.698,13.588,13.634,218750.75,1676131199999,2984188.97752,9782,97462.12,1329777.05868,0 +1676131200000,13.636,13.641,13.547,13.585,233637.76,1676134799999,3176512.65405,10496,113678.15,1546112.09132,0 +1676134800000,13.584,13.590,13.480,13.547,196387.81,1676138399999,2659170.70000,9512,95002.55,1286517.81455,0 +1676138400000,13.546,13.568,13.464,13.514,224127.89,1676141999999,3028936.27898,10426,111548.76,1507866.89063,0 +1676142000000,13.513,13.570,13.505,13.555,114103.79,1676145599999,1544976.40386,6283,60305.14,816579.87428,0 +1676145600000,13.555,13.590,13.515,13.545,96500.23,1676149199999,1308070.30275,6153,45795.74,620730.50513,0 +1676149200000,13.546,13.693,13.538,13.691,218956.14,1676152799999,2981980.92962,10699,114401.38,1557826.87081,0 +1676152800000,13.691,13.785,13.646,13.730,228818.74,1676156399999,3137429.32720,10616,111917.14,1535370.56755,0 +1676156400000,13.730,13.763,13.677,13.740,155265.92,1676159999999,2130879.48451,7662,79052.34,1084953.42357,0 +1676160000000,13.739,13.755,13.691,13.719,175580.62,1676163599999,2409132.51170,8161,96724.98,1327057.51724,0 +1676163600000,13.718,13.723,13.639,13.657,169246.35,1676167199999,2314782.83076,6969,75764.64,1036267.22369,0 +1676167200000,13.657,13.716,13.640,13.714,85090.74,1676170799999,1162743.03062,5228,47892.64,654610.81169,0 +1676170800000,13.714,13.746,13.629,13.630,190080.36,1676174399999,2599266.59883,6578,88973.61,1216659.39896,0 +1676174400000,13.632,13.660,13.610,13.629,108360.05,1676177999999,1477005.03712,5523,44916.62,612299.81869,0 +1676178000000,13.630,13.668,13.624,13.635,70161.85,1676181599999,957259.44745,3700,42735.59,582996.02793,0 +1676181600000,13.635,13.710,13.635,13.709,73133.23,1676185199999,999881.85593,4537,39595.29,541436.31439,0 +1676185200000,13.709,13.743,13.698,13.725,174264.07,1676188799999,2391136.40673,6662,76377.78,1048082.32224,0 +1676188800000,13.725,13.779,13.717,13.728,136351.77,1676192399999,1875129.25904,7239,64854.80,891826.63142,0 +1676192400000,13.729,13.846,13.724,13.810,215857.69,1676195999999,2976493.09094,10917,119115.59,1642647.83984,0 +1676196000000,13.810,13.862,13.763,13.861,141863.40,1676199599999,1960356.09106,8199,68506.62,946873.31900,0 +1676199600000,13.861,13.892,13.841,13.846,170607.78,1676203199999,2366130.86434,7746,69040.81,957675.52978,0 +1676203200000,13.845,13.907,13.718,13.781,326016.95,1676206799999,4508244.15991,13653,161411.03,2232557.56202,0 +1676206800000,13.781,13.886,13.740,13.791,280308.75,1676210399999,3869059.95836,13403,131895.01,1821389.83275,0 +1676210400000,13.790,13.883,13.764,13.852,189975.88,1676213999999,2626148.35182,10556,87101.61,1204361.18956,0 +1676214000000,13.854,13.896,13.782,13.848,245974.05,1676217599999,3404973.07174,12284,110458.55,1529717.79345,0 +1676217600000,13.849,13.930,13.792,13.887,278555.36,1676221199999,3862235.08193,15154,142138.03,1971439.73217,0 +1676221200000,13.887,13.935,13.852,13.854,153943.47,1676224799999,2139866.50462,9855,65532.90,911017.84885,0 +1676224800000,13.855,13.904,13.820,13.859,149360.94,1676228399999,2070877.65015,8325,65564.26,909183.90819,0 +1676228400000,13.856,13.909,13.799,13.881,135774.49,1676231999999,1881165.89284,6952,72826.14,1009037.08740,0 +1676232000000,13.882,13.933,13.843,13.865,207490.51,1676235599999,2883117.55159,7929,97005.85,1348240.11916,0 +1676235600000,13.867,13.886,13.521,13.542,442434.59,1676239199999,6050946.33889,19781,198032.95,2706199.10410,0 +1676239200000,13.541,13.596,13.362,13.567,427886.67,1676242799999,5769571.57759,21782,223463.99,3013079.60311,0 +1676242800000,13.567,13.627,13.491,13.531,202598.69,1676246399999,2747298.04131,9430,101967.81,1383170.21947,0 +1676246400000,13.532,13.534,13.362,13.433,406998.00,1676249999999,5476401.37248,14914,201519.41,2711709.45320,0 +1676250000000,13.433,13.436,13.200,13.253,668162.87,1676253599999,8882702.58334,21871,301121.54,4002037.01040,0 +1676253600000,13.253,13.269,13.031,13.213,550829.88,1676257199999,7254514.51497,20607,234499.49,3090745.15223,0 +1676257200000,13.215,13.297,13.155,13.281,316205.33,1676260799999,4186298.48203,11752,177296.86,2347159.53229,0 +1676260800000,13.281,13.426,13.270,13.406,324497.47,1676264399999,4332871.02758,12634,163169.75,2179296.33618,0 +1676264400000,13.406,13.440,13.379,13.402,100950.90,1676267999999,1353210.57582,5370,44763.45,600072.09496,0 +1676268000000,13.402,13.467,13.350,13.434,212850.32,1676271599999,2855534.33921,7596,90926.07,1220325.38952,0 +1676271600000,13.433,13.497,13.389,13.450,267941.62,1676275199999,3604643.71319,10707,137940.95,1855756.16887,0 +1676275200000,13.451,13.456,13.081,13.095,696056.74,1676278799999,9205840.52870,24504,297151.31,3927651.10303,0 +1676278800000,13.095,13.148,12.731,12.893,1248974.01,1676282399999,16143099.68744,48103,588567.13,7607782.01717,0 +1676282400000,12.892,12.971,12.770,12.963,433237.70,1676285999999,5584515.21454,18133,203035.55,2618006.89326,0 +1676286000000,12.963,13.054,12.924,13.021,254098.63,1676289599999,3300505.49957,11457,127724.54,1659442.90605,0 +1676289600000,13.022,13.140,12.973,13.100,357098.09,1676293199999,4665683.47296,13700,184030.50,2404610.26700,0 +1676293200000,13.101,13.116,12.937,12.943,311426.78,1676296799999,4057825.56116,11128,127365.98,1659912.67211,0 +1676296800000,12.943,13.073,12.914,13.047,344159.23,1676300399999,4469167.19971,13388,183857.93,2388147.04484,0 +1676300400000,13.047,13.056,12.863,12.885,409206.75,1676303999999,5303553.68191,15077,208172.90,2697916.51335,0 +1676304000000,12.884,12.983,12.706,12.788,577571.09,1676307599999,7413274.32305,21473,276500.44,3548675.28923,0 +1676307600000,12.787,12.842,12.652,12.769,466589.79,1676311199999,5950018.79131,18446,229414.87,2926333.17651,0 +1676311200000,12.768,12.982,12.763,12.947,320036.95,1676314799999,4119388.11924,14122,174968.11,2252502.40246,0 +1676314800000,12.949,12.984,12.912,12.981,187737.13,1676318399999,2432072.14850,8821,94337.17,1222250.22718,0 +1676318400000,12.980,13.028,12.945,13.006,189751.26,1676321999999,2464024.51309,8820,99992.12,1298505.86258,0 +1676322000000,13.008,13.011,12.941,12.965,175937.81,1676325599999,2281927.37451,6938,87652.52,1136876.66361,0 +1676325600000,12.968,13.021,12.914,12.987,125033.06,1676329199999,1620784.67459,7182,66915.28,867406.80779,0 +1676329200000,12.988,13.174,12.969,13.124,354048.72,1676332799999,4637096.63090,13723,194599.35,2549266.29569,0 +1676332800000,13.125,13.157,13.045,13.071,264842.49,1676336399999,3468306.23513,11008,139334.99,1825143.30947,0 +1676336400000,13.070,13.103,13.011,13.027,141019.74,1676339999999,1840202.09076,6367,76604.17,999696.01183,0 +1676340000000,13.027,13.075,12.995,13.023,162837.05,1676343599999,2122290.23217,6572,87839.81,1144894.79667,0 +1676343600000,13.024,13.062,12.975,12.986,110637.03,1676347199999,1439705.36376,5697,51921.72,675582.47215,0 +1676347200000,12.986,13.055,12.970,12.983,95199.69,1676350799999,1238807.49310,5127,48938.87,636916.12940,0 +1676350800000,12.983,13.070,12.982,13.066,136129.54,1676354399999,1773422.00497,6470,74775.73,974064.54823,0 +1676354400000,13.066,13.221,13.050,13.139,283185.54,1676357999999,3717937.79349,10741,143149.78,1879993.87210,0 +1676358000000,13.140,13.231,13.120,13.208,194294.94,1676361599999,2561155.93631,7792,101276.40,1335031.54786,0 +1676361600000,13.209,13.214,13.098,13.109,205005.65,1676365199999,2696221.64451,9099,87201.06,1146929.88643,0 +1676365200000,13.109,13.295,13.093,13.233,296657.84,1676368799999,3918512.35673,12044,157954.79,2086346.08827,0 +1676368800000,13.234,13.259,13.126,13.157,324887.89,1676372399999,4283479.75406,11598,144977.23,1911330.90866,0 +1676372400000,13.156,13.176,13.033,13.093,312347.47,1676375999999,4093122.35821,13191,144850.46,1898370.77401,0 +1676376000000,13.093,13.139,13.040,13.098,259300.83,1676379599999,3392852.37758,11908,135835.24,1777583.95076,0 +1676379600000,13.097,13.259,12.800,13.190,1333113.84,1676383199999,17420520.56615,56730,640280.89,8376118.23910,0 +1676383200000,13.189,13.392,12.902,13.360,1250127.66,1676386799999,16411017.74700,43424,626890.21,8233582.88887,0 +1676386800000,13.363,13.554,13.204,13.378,1181858.08,1676390399999,15827510.29874,44192,564588.16,7564699.54753,0 +1676390400000,13.383,13.446,13.157,13.262,617529.97,1676393999999,8204444.75246,23231,294406.21,3912243.96700,0 +1676394000000,13.262,13.483,13.252,13.421,505397.53,1676397599999,6772236.89125,20256,268387.87,3596178.89100,0 +1676397600000,13.421,13.568,13.403,13.544,669229.61,1676401199999,9042053.91376,21077,330840.08,4469935.96501,0 +1676401200000,13.543,13.570,13.443,13.483,454165.97,1676404799999,6134980.71691,15909,229465.97,3099778.84468,0 +1676404800000,13.483,13.490,13.393,13.441,297931.26,1676408399999,4003071.09734,12216,150089.68,2016731.91699,0 +1676408400000,13.445,13.446,13.341,13.402,237808.06,1676411999999,3183445.40414,10513,124795.38,1670561.37285,0 +1676412000000,13.402,13.428,13.355,13.394,91579.99,1676415599999,1227054.22368,5928,40096.14,537251.52036,0 +1676415600000,13.394,13.458,13.372,13.394,158628.05,1676419199999,2127564.56255,7703,77735.04,1042664.51787,0 +1676419200000,13.395,13.419,13.277,13.304,234354.30,1676422799999,3124645.78635,11059,113950.90,1519621.14965,0 +1676422800000,13.304,13.322,13.244,13.249,163839.51,1676426399999,2176099.23112,8035,65385.52,868327.99123,0 +1676426400000,13.248,13.317,13.233,13.259,171722.81,1676429999999,2279495.02016,8390,93510.53,1241178.43808,0 +1676430000000,13.259,13.326,13.223,13.290,200177.98,1676433599999,2657060.45463,10207,100618.24,1335423.15177,0 +1676433600000,13.289,13.329,13.276,13.285,154747.69,1676437199999,2058649.98535,7385,79653.93,1059874.79902,0 +1676437200000,13.285,13.360,13.277,13.333,159424.89,1676440799999,2123816.52846,8086,85946.71,1144983.62921,0 +1676440800000,13.333,13.387,13.330,13.372,183486.92,1676444399999,2451913.93156,8063,100594.99,1344295.89306,0 +1676444400000,13.371,13.380,13.286,13.308,211013.68,1676447999999,2814834.93329,8708,96035.39,1281722.66982,0 +1676448000000,13.308,13.331,13.266,13.271,192004.34,1676451599999,2552650.66670,8808,99941.85,1328910.01102,0 +1676451600000,13.271,13.372,13.239,13.363,345003.82,1676455199999,4585459.84642,12999,165752.37,2203777.50059,0 +1676455200000,13.363,13.403,13.307,13.381,265409.68,1676458799999,3545392.19576,11283,135651.25,1812344.26858,0 +1676458800000,13.380,13.484,13.333,13.461,476767.08,1676462399999,6397790.65703,18135,236368.20,3171648.52014,0 +1676462400000,13.461,13.614,13.461,13.528,719180.54,1676465999999,9742406.02153,28721,340964.68,4619177.74866,0 +1676466000000,13.527,13.548,13.454,13.458,432941.40,1676469599999,5841721.10204,19075,202154.01,2727518.77951,0 +1676469600000,13.458,13.508,13.361,13.394,497429.20,1676473199999,6683144.15557,20950,220842.72,2968358.15839,0 +1676473200000,13.392,13.469,13.316,13.442,469008.69,1676476799999,6284412.73175,20800,217056.06,2909168.66540,0 +1676476800000,13.442,13.505,13.387,13.411,385043.74,1676480399999,5174831.05887,15997,186002.97,2500507.78489,0 +1676480400000,13.411,13.519,13.400,13.518,262814.03,1676483999999,3540881.38533,10877,119763.20,1613233.51471,0 +1676484000000,13.518,13.627,13.487,13.563,356495.57,1676487599999,4834539.26741,14657,184286.32,2499770.47655,0 +1676487600000,13.565,13.775,13.548,13.767,683124.28,1676491199999,9346012.59405,27464,330530.37,4522328.54149,0 +1676491200000,13.768,14.099,13.757,14.069,1022833.68,1676494799999,14253541.67544,44878,529784.35,7382922.80217,0 +1676494800000,14.070,14.080,13.886,14.011,512893.77,1676498399999,7180483.34358,23211,236657.13,3313069.19936,0 +1676498400000,14.011,14.187,14.009,14.104,415371.01,1676501999999,5855839.45035,19225,212641.64,2997305.15625,0 +1676502000000,14.104,14.299,14.087,14.288,571099.57,1676505599999,8113812.29491,23283,300822.69,4275011.68513,0 +1676505600000,14.287,14.395,14.125,14.200,851734.73,1676509199999,12153006.70236,34171,411450.94,5872256.03537,0 +1676509200000,14.201,14.337,14.196,14.319,284718.18,1676512799999,4062380.61975,12981,144891.78,2067378.72739,0 +1676512800000,14.320,14.356,14.265,14.317,234029.55,1676516399999,3348901.84733,10761,112470.31,1609513.27879,0 +1676516400000,14.316,14.342,14.272,14.273,215516.02,1676519999999,3082163.05677,9246,102097.35,1460175.64654,0 +1676520000000,14.273,14.303,14.230,14.288,226369.83,1676523599999,3229752.63735,10081,104636.96,1493000.32830,0 +1676523600000,14.286,14.320,14.232,14.236,179772.78,1676527199999,2567492.25925,8191,77421.27,1106126.24744,0 +1676527200000,14.237,14.295,14.204,14.212,231745.42,1676530799999,3303971.85949,10596,107510.93,1532818.09476,0 +1676530800000,14.211,14.241,13.954,14.104,789887.09,1676534399999,11116803.13223,25849,399110.50,5616220.46960,0 +1676534400000,14.103,14.111,13.984,14.005,316594.39,1676537999999,4447368.27940,13236,152539.32,2142599.77914,0 +1676538000000,14.004,14.105,13.998,14.102,330371.14,1676541599999,4644646.51353,14424,156870.63,2205438.39815,0 +1676541600000,14.101,14.189,14.005,14.017,612257.04,1676545199999,8631016.51119,23352,282133.90,3977939.31327,0 +1676545200000,14.018,14.039,13.920,13.969,468383.01,1676548799999,6544215.46056,18137,245991.78,3437376.19216,0 +1676548800000,13.968,14.006,13.861,13.968,435843.02,1676552399999,6072755.15544,17899,190255.33,2651519.50401,0 +1676552400000,13.968,14.032,13.738,13.825,880267.57,1676555999999,12229837.89069,36940,390880.77,5435659.66817,0 +1676556000000,13.825,13.923,13.737,13.881,581573.62,1676559599999,8044277.29786,26217,298439.90,4128455.16905,0 +1676559600000,13.882,14.185,13.847,14.178,939438.15,1676563199999,13199197.82257,39479,485527.26,6823107.23486,0 +1676563200000,14.179,14.400,13.788,14.214,2040278.60,1676566799999,28915425.69502,86061,950600.33,13481269.18412,0 +1676566800000,14.213,14.277,14.150,14.233,412017.73,1676570399999,5859030.95341,18229,198348.34,2820958.42117,0 +1676570400000,14.234,14.293,14.196,14.232,301855.51,1676573999999,4298388.34338,14060,161441.05,2299247.01748,0 +1676574000000,14.233,14.251,14.025,14.071,432944.56,1676577599999,6110125.19475,18384,173441.87,2447780.92706,0 +1676577600000,14.070,14.077,13.829,13.975,671965.73,1676581199999,9393372.41275,30010,324356.26,4533900.48987,0 +1676581200000,13.975,13.994,13.757,13.892,560760.43,1676584799999,7782084.65095,22942,295627.07,4104047.12313,0 +1676584800000,13.892,13.893,13.439,13.444,790271.31,1676588399999,10764502.78147,33234,351164.58,4785284.69475,0 +1676588400000,13.443,13.597,13.360,13.417,850583.26,1676591999999,11450973.38265,34349,409014.37,5508000.26465,0 +1676592000000,13.416,13.663,13.322,13.643,677371.43,1676595599999,9165795.80452,26291,311678.09,4218952.71097,0 +1676595600000,13.643,13.758,13.614,13.744,290222.94,1676599199999,3974837.35626,12284,136461.03,1869290.18263,0 +1676599200000,13.743,13.769,13.687,13.691,205356.48,1676602799999,2819675.21758,10082,93488.31,1283874.01448,0 +1676602800000,13.692,13.797,13.691,13.755,161240.19,1676606399999,2218047.17081,7919,77902.11,1071554.21542,0 +1676606400000,13.754,13.815,13.654,13.767,289577.39,1676609999999,3980476.47390,12144,134386.29,1847521.95947,0 +1676610000000,13.766,13.778,13.666,13.701,225453.07,1676613599999,3089988.94383,9891,111791.85,1532251.85553,0 +1676613600000,13.701,13.782,13.691,13.750,203353.05,1676617199999,2793170.85312,9327,110117.65,1512593.44878,0 +1676617200000,13.750,13.897,13.741,13.833,376386.99,1676620799999,5210783.63921,17348,213554.94,2956858.21567,0 +1676620800000,13.832,13.908,13.796,13.879,290667.52,1676624399999,4026642.85712,15850,151186.96,2094829.12267,0 +1676624400000,13.879,13.928,13.786,13.808,257267.58,1676627999999,3564803.41715,13303,125105.72,1734351.88341,0 +1676628000000,13.807,13.868,13.747,13.830,254665.97,1676631599999,3515518.91548,12500,135662.48,1873073.36253,0 +1676631600000,13.828,13.900,13.821,13.846,186804.28,1676635199999,2588764.63392,10540,91121.05,1262909.31205,0 +1676635200000,13.845,13.907,13.830,13.861,224908.13,1676638799999,3119271.25934,13218,113460.88,1573770.56033,0 +1676638800000,13.861,13.901,13.701,13.736,429214.95,1676642399999,5914721.98658,18977,197809.68,2726014.07654,0 +1676642400000,13.735,13.946,13.643,13.762,923900.47,1676645999999,12758179.20324,40535,447201.65,6176505.74508,0 +1676646000000,13.761,13.907,13.746,13.855,568702.87,1676649599999,7870520.35363,29181,274046.52,3792940.52402,0 +1676649600000,13.854,14.136,13.829,13.998,1258312.75,1676653199999,17602932.53637,43602,643387.77,8999999.06192,0 +1676653200000,13.996,14.196,13.996,14.126,899818.21,1676656799999,12705086.54311,38270,457459.62,6459407.25197,0 +1676656800000,14.127,14.218,14.118,14.181,344209.03,1676660399999,4876608.04934,19291,172481.07,2443602.49531,0 +1676660400000,14.182,14.242,14.088,14.222,407725.31,1676663999999,5780045.74301,20054,196864.04,2791062.09301,0 +1676664000000,14.223,14.331,14.193,14.253,567451.93,1676667599999,8096175.35982,29454,269897.42,3851370.59024,0 +1676667600000,14.252,14.274,14.025,14.029,415224.15,1676671199999,5881639.95603,19147,160344.43,2271821.33670,0 +1676671200000,14.030,14.166,13.880,14.153,521464.52,1676674799999,7316857.81392,27638,285291.74,4003353.54048,0 +1676674800000,14.153,14.220,14.114,14.173,236420.29,1676678399999,3350941.85544,13792,117673.03,1668128.09767,0 +1676678400000,14.172,14.325,14.150,14.187,451529.68,1676681999999,6429521.96707,21497,210055.24,2991204.72791,0 +1676682000000,14.188,14.247,14.163,14.206,174780.65,1676685599999,2482150.48055,10300,77412.53,1099262.51905,0 +1676685600000,14.206,14.229,14.027,14.114,559453.13,1676689199999,7898336.81396,17088,266628.42,3764736.47123,0 +1676689200000,14.114,14.224,14.068,14.182,413074.85,1676692799999,5840098.08155,15300,206375.08,2918893.76583,0 +1676692800000,14.182,14.199,14.126,14.172,224517.09,1676696399999,3180679.63314,9425,114190.38,1618168.85213,0 +1676696400000,14.172,14.198,14.151,14.179,107992.90,1676699999999,1530614.87348,6261,46125.17,653778.58234,0 +1676700000000,14.178,14.198,14.110,14.126,115960.75,1676703599999,1641551.24193,7385,49307.98,698112.11483,0 +1676703600000,14.126,14.126,13.980,14.045,234490.91,1676707199999,3295108.29770,12256,97816.72,1374707.46620,0 +1676707200000,14.045,14.075,13.983,14.038,202922.63,1676710799999,2845371.44378,10023,106496.42,1493459.47499,0 +1676710800000,14.037,14.089,14.014,14.058,125591.79,1676714399999,1764200.80277,6672,64821.62,910822.26754,0 +1676714400000,14.058,14.068,13.919,13.941,205652.22,1676717999999,2877003.39739,10157,88264.92,1235136.64659,0 +1676718000000,13.939,14.053,13.931,14.030,191425.22,1676721599999,2681319.68612,9121,99919.73,1399558.71170,0 +1676721600000,14.029,14.182,13.982,14.176,345441.76,1676725199999,4868054.22815,15964,172661.65,2434050.05176,0 +1676725200000,14.175,14.234,14.133,14.151,307808.35,1676728799999,4364957.84297,14313,133251.81,1890272.33997,0 +1676728800000,14.152,14.265,14.128,14.217,293943.55,1676732399999,4173060.56603,13786,154235.61,2189985.01771,0 +1676732400000,14.216,14.380,14.207,14.291,561974.57,1676735999999,8036110.47260,23352,279937.56,4004486.24843,0 +1676736000000,14.290,14.331,14.167,14.265,372958.57,1676739599999,5312043.13586,15844,155217.69,2211166.41107,0 +1676739600000,14.264,14.458,14.249,14.405,747740.73,1676743199999,10736418.68674,29720,406734.77,5842638.14055,0 +1676743200000,14.404,14.477,14.294,14.344,613542.48,1676746799999,8824654.94761,23066,308951.62,4444971.25251,0 +1676746800000,14.344,14.388,14.083,14.246,396478.55,1676750399999,5641290.41976,16444,159181.98,2267117.17831,0 +1676750400000,14.246,14.255,14.152,14.231,190977.22,1676753999999,2715818.50120,9646,101067.03,1437434.11064,0 +1676754000000,14.231,14.330,14.216,14.325,152848.16,1676757599999,2179943.60885,8274,78173.98,1115280.45002,0 +1676757600000,14.326,14.380,14.297,14.302,163162.09,1676761199999,2339633.45757,9345,72474.39,1039611.46582,0 +1676761200000,14.303,14.342,14.263,14.285,140280.46,1676764799999,2005821.15917,7855,65617.51,938308.26430,0 +1676764800000,14.287,14.451,14.274,14.435,397749.21,1676768399999,5722096.70875,16751,191158.24,2749921.26617,0 +1676768400000,14.434,14.471,14.391,14.410,250488.10,1676771999999,3614047.10397,12047,115000.62,1659411.06268,0 +1676772000000,14.408,14.513,14.396,14.441,319071.47,1676775599999,4613274.32309,13174,182221.40,2635466.51734,0 +1676775600000,14.441,14.469,14.404,14.455,134631.52,1676779199999,1943613.68197,7355,65308.54,942787.58978,0 +1676779200000,14.455,14.616,14.404,14.571,466912.28,1676782799999,6779359.00618,19002,253056.00,3675268.56478,0 +1676782800000,14.571,14.658,14.456,14.464,442336.35,1676786399999,6442006.76094,19132,217796.70,3173317.89641,0 +1676786400000,14.464,14.610,14.379,14.601,459550.90,1676789999999,6649686.75719,19253,246290.53,3564728.43566,0 +1676790000000,14.600,14.757,14.533,14.676,949845.43,1676793599999,13919090.97245,33656,490730.49,7194511.43009,0 +1676793600000,14.678,14.731,14.531,14.559,413190.02,1676797199999,6037377.51976,16122,177988.41,2601449.05431,0 +1676797200000,14.560,14.715,14.514,14.670,315688.06,1676800799999,4616735.38638,13889,152925.45,2237723.46697,0 +1676800800000,14.671,14.742,14.643,14.729,423427.67,1676804399999,6224131.68164,15986,218505.88,3212274.27490,0 +1676804400000,14.729,14.775,14.661,14.717,366463.06,1676807999999,5395921.50464,16515,171319.38,2523006.85491,0 +1676808000000,14.716,14.775,14.611,14.654,414552.99,1676811599999,6091674.05515,16272,174009.98,2557951.52229,0 +1676811600000,14.652,14.693,14.481,14.492,381419.53,1676815199999,5564505.93495,17770,144790.38,2114008.93732,0 +1676815200000,14.492,14.564,14.405,14.480,697063.25,1676818799999,10097644.80643,29151,315221.66,4568476.16733,0 +1676818800000,14.479,14.598,14.283,14.534,679429.57,1676822399999,9839959.77860,28531,312585.20,4529361.37223,0 +1676822400000,14.534,14.639,14.193,14.326,800732.70,1676825999999,11558859.69311,38002,361363.69,5218675.44337,0 +1676826000000,14.327,14.397,14.084,14.182,724081.81,1676829599999,10305891.60540,33136,367463.27,5230706.13758,0 +1676829600000,14.184,14.278,14.167,14.204,240751.14,1676833199999,3423924.79635,14139,121930.84,1734342.16514,0 +1676833200000,14.203,14.277,14.132,14.156,156303.84,1676836799999,2221044.89059,10029,69336.19,985743.28680,0 +1676836800000,14.156,14.157,13.937,14.124,598588.70,1676840399999,8414889.57364,26474,263791.48,3709342.98718,0 +1676840400000,14.123,14.248,14.099,14.243,246820.15,1676843999999,3499895.83585,11948,126274.90,1790967.01347,0 +1676844000000,14.244,14.270,14.137,14.199,161436.09,1676847599999,2294518.01703,8979,78355.90,1114213.97169,0 +1676847600000,14.198,14.268,14.101,14.128,299006.32,1676851199999,4241387.84772,13672,138055.17,1958832.18069,0 +1676851200000,14.129,14.242,14.080,14.113,313899.72,1676854799999,4450083.30768,15180,144483.17,2048226.82575,0 +1676854800000,14.112,14.112,13.769,13.998,860491.77,1676858399999,11991977.77677,39524,438724.48,6115649.80701,0 +1676858400000,13.998,14.106,13.985,14.089,275935.39,1676861999999,3873057.80441,15622,156539.68,2197455.03953,0 +1676862000000,14.088,14.173,14.059,14.164,215046.29,1676865599999,3036011.13868,9776,126672.40,1788594.90928,0 +1676865600000,14.163,14.264,14.158,14.255,188713.45,1676869199999,2680625.13979,10410,92224.88,1310055.19101,0 +1676869200000,14.254,14.360,14.227,14.353,261266.36,1676872799999,3732256.52131,12667,140853.66,2012292.53219,0 +1676872800000,14.353,14.363,14.206,14.331,344945.55,1676876399999,4929782.51301,12654,147285.13,2105204.94512,0 +1676876400000,14.332,14.416,14.301,14.398,221415.77,1676879999999,3179124.79064,10214,116535.60,1673846.83889,0 +1676880000000,14.398,14.425,14.242,14.288,342177.21,1676883599999,4907163.67632,12883,142919.46,2049975.82326,0 +1676883600000,14.288,14.445,14.207,14.404,473926.05,1676887199999,6794987.34883,18539,246201.50,3529759.29605,0 +1676887200000,14.404,14.473,14.333,14.444,346897.46,1676890799999,4999866.98014,13943,161844.45,2333523.29373,0 +1676890800000,14.445,14.502,14.401,14.461,290052.79,1676894399999,4193396.66251,12346,133850.88,1935576.30898,0 +1676894400000,14.464,14.496,14.313,14.368,404377.69,1676897999999,5823947.92023,15227,192239.90,2769229.64263,0 +1676898000000,14.367,14.416,14.324,14.404,269423.09,1676901599999,3871789.05209,11484,130367.57,1873724.06808,0 +1676901600000,14.404,14.454,14.322,14.435,443810.49,1676905199999,6391535.94168,18444,206912.73,2979908.08441,0 +1676905200000,14.434,14.458,14.366,14.394,268317.63,1676908799999,3867565.86824,11746,128485.60,1852052.93538,0 +1676908800000,14.394,14.557,14.306,14.495,867732.65,1676912399999,12490989.90128,31166,428187.17,6164332.53315,0 +1676912400000,14.494,14.591,14.454,14.517,495866.75,1676915999999,7206118.35640,18572,244664.56,3556293.47592,0 +1676916000000,14.516,14.562,14.447,14.456,312187.42,1676919599999,4532189.07340,12650,146195.84,2122788.75201,0 +1676919600000,14.455,14.518,14.422,14.501,257476.57,1676923199999,3725004.43058,10631,128172.17,1854696.53452,0 +1676923200000,14.501,14.523,14.392,14.400,214642.65,1676926799999,3100906.75915,9331,98580.66,1424688.94441,0 +1676926800000,14.400,14.488,14.393,14.437,131336.66,1676930399999,1895105.71028,6824,67683.78,976543.18884,0 +1676930400000,14.437,14.459,14.333,14.338,183501.56,1676933999999,2637679.70209,8429,76502.22,1099703.73853,0 +1676934000000,14.338,14.428,14.330,14.427,155566.67,1676937599999,2239121.85348,7960,83202.28,1197522.73975,0 +1676937600000,14.426,14.467,14.335,14.420,363891.77,1676941199999,5244919.25122,13404,162771.91,2345939.83873,0 +1676941200000,14.420,14.496,14.364,14.439,231373.97,1676944799999,3339566.16335,10418,116995.54,1688989.75953,0 +1676944800000,14.439,14.623,14.421,14.493,470057.50,1676948399999,6833423.65708,17612,214310.64,3115980.99993,0 +1676948400000,14.494,14.506,14.412,14.431,182660.04,1676951999999,2641444.27093,9117,83147.14,1202719.83284,0 +1676952000000,14.432,14.453,14.255,14.331,326899.42,1676955599999,4690700.75306,12722,143471.95,2058675.17817,0 +1676955600000,14.331,14.362,14.298,14.331,138977.77,1676959199999,1992712.00525,7101,75751.00,1086192.84404,0 +1676959200000,14.332,14.396,14.267,14.394,182646.01,1676962799999,2617057.00844,8433,98938.89,1418127.02498,0 +1676962800000,14.394,14.394,14.274,14.318,173277.29,1676966399999,2481115.36703,8185,73262.02,1049091.99390,0 +1676966400000,14.318,14.417,13.951,14.041,844881.63,1676969999999,11968115.54732,34563,386850.08,5482601.20282,0 +1676970000000,14.041,14.148,13.971,14.129,456445.75,1676973599999,6424974.72477,19379,221516.32,3118573.16580,0 +1676973600000,14.129,14.140,14.032,14.059,266677.50,1676977199999,3757379.17428,11393,128770.63,1814468.02221,0 +1676977200000,14.060,14.117,13.968,14.025,310267.95,1676980799999,4357762.38278,12547,153479.98,2155612.81012,0 +1676980800000,14.025,14.066,13.931,14.022,412516.40,1676984399999,5776332.21672,16500,181887.80,2547862.37872,0 +1676984400000,14.023,14.052,13.754,13.846,662978.51,1676987999999,9227148.09175,24083,274077.42,3815231.48397,0 +1676988000000,13.847,13.966,13.803,13.897,463384.18,1676991599999,6436497.15765,19176,239862.60,3332084.26366,0 +1676991600000,13.898,14.038,13.796,14.031,445732.14,1676995199999,6197161.54992,17603,222633.41,3097666.98836,0 +1676995200000,14.031,14.045,13.788,13.899,424413.58,1676998799999,5900688.06701,17662,202251.85,2812393.19440,0 +1676998800000,13.898,13.979,13.847,13.974,240754.02,1677002399999,3349727.28145,11031,127221.19,1770453.06952,0 +1677002400000,13.974,14.033,13.948,13.989,214179.49,1677005999999,2996523.67116,10659,109566.44,1532965.16170,0 +1677006000000,13.989,13.992,13.837,13.899,307080.37,1677009599999,4276514.86353,11822,164234.84,2288047.40037,0 +1677009600000,13.900,13.934,13.802,13.823,197620.86,1677013199999,2738879.47374,9681,110792.68,1535721.33125,0 +1677013200000,13.823,13.847,13.604,13.678,574404.14,1677016799999,7880461.60667,25836,267641.02,3671613.49283,0 +1677016800000,13.679,13.810,13.647,13.805,157648.83,1677020399999,2164077.33433,8241,87714.98,1204664.42747,0 +1677020400000,13.805,13.876,13.770,13.863,196510.44,1677023999999,2716063.22939,8319,99464.70,1374811.19015,0 +1677024000000,13.863,13.893,13.747,13.858,286424.75,1677027599999,3963671.99538,10674,127778.43,1768664.10226,0 +1677027600000,13.858,14.018,13.798,13.888,595000.98,1677031199999,8281626.25204,20580,303915.86,4229980.76900,0 +1677031200000,13.888,13.891,13.626,13.793,608292.58,1677034799999,8356009.90173,24942,294807.60,4049957.72147,0 +1677034800000,13.798,13.912,13.772,13.902,215755.32,1677038399999,2987073.07690,9812,99228.33,1374123.52516,0 +1677038400000,13.905,13.926,13.744,13.795,262833.50,1677041999999,3638857.76466,9819,108603.13,1503516.67304,0 +1677042000000,13.796,13.812,13.636,13.755,274666.31,1677045599999,3765841.11868,11638,130109.18,1784366.42591,0 +1677045600000,13.755,13.762,13.510,13.527,446012.47,1677049199999,6071463.75467,18507,192127.49,2616105.32730,0 +1677049200000,13.527,13.632,13.487,13.608,331218.79,1677052799999,4490793.50370,13622,163904.25,2222880.68974,0 +1677052800000,13.608,13.609,13.362,13.408,567780.60,1677056399999,7644478.35811,22486,261849.25,3526025.61720,0 +1677056400000,13.408,13.552,13.367,13.527,339734.34,1677059999999,4574867.27549,14804,174182.66,2345389.79940,0 +1677060000000,13.527,13.626,13.503,13.581,167039.68,1677063599999,2265637.09817,9439,81609.73,1106961.95461,0 +1677063600000,13.581,13.605,13.460,13.549,244807.85,1677067199999,3313220.33155,10672,115911.66,1569097.80432,0 +1677067200000,13.549,13.646,13.534,13.583,234616.10,1677070799999,3190632.66685,10746,121272.40,1648998.94700,0 +1677070800000,13.583,13.656,13.518,13.626,218934.72,1677074399999,2976346.32169,10725,105582.56,1435070.08703,0 +1677074400000,13.625,13.630,13.471,13.486,409544.24,1677077999999,5546641.84751,17091,181629.03,2459639.51976,0 +1677078000000,13.490,13.509,13.216,13.250,851925.03,1677081599999,11357048.88831,36422,404397.87,5392194.59711,0 +1677081600000,13.249,13.310,13.171,13.266,471827.57,1677085199999,6257925.59117,20017,223318.88,2962471.41591,0 +1677085200000,13.267,13.360,13.245,13.352,275948.95,1677088799999,3671458.75018,12262,145265.60,1932911.44603,0 +1677088800000,13.352,13.403,13.337,13.346,222941.66,1677092399999,2981971.28776,10283,97943.31,1310122.33816,0 +1677092400000,13.347,13.477,13.297,13.382,507782.72,1677095999999,6800791.93080,21871,252639.70,3383989.21236,0 +1677096000000,13.382,13.431,13.354,13.417,196174.28,1677099599999,2627388.64195,9078,98896.71,1324646.14470,0 +1677099600000,13.418,13.448,13.366,13.417,160680.00,1677103199999,2155139.58501,7259,71128.08,954117.98634,0 +1677103200000,13.416,13.548,13.404,13.545,176832.67,1677106799999,2383916.81832,8974,88851.87,1197892.43103,0 +1677106800000,13.544,13.598,13.518,13.586,292745.63,1677110399999,3971339.90437,10793,133039.98,1804909.91781,0 +1677110400000,13.585,13.604,13.510,13.548,331608.70,1677113999999,4497742.19642,12260,160322.50,2174772.62438,0 +1677114000000,13.549,13.622,13.536,13.611,200792.25,1677117599999,2728061.67269,8018,101905.37,1384741.07774,0 +1677117600000,13.612,13.780,13.611,13.766,431868.00,1677121199999,5915368.85972,15813,224197.30,3071112.50082,0 +1677121200000,13.767,13.793,13.703,13.706,218342.14,1677124799999,3001239.61591,9154,94243.33,1295529.76119,0 +1677124800000,13.705,13.801,13.705,13.800,124123.21,1677128399999,1708239.51438,6809,66393.77,913680.15524,0 +1677128400000,13.799,13.805,13.718,13.738,271625.76,1677131999999,3740524.31748,10580,122912.43,1692809.70086,0 +1677132000000,13.737,13.776,13.681,13.736,197679.43,1677135599999,2714104.97143,8734,89790.34,1232903.98577,0 +1677135600000,13.736,13.784,13.720,13.737,130970.61,1677139199999,1801048.41535,6057,65996.98,907679.05979,0 +1677139200000,13.736,13.800,13.728,13.743,152820.57,1677142799999,2103991.10843,6889,77122.40,1061799.12835,0 +1677142800000,13.742,13.785,13.675,13.683,144725.57,1677146399999,1986514.80203,7507,63214.83,867741.18952,0 +1677146400000,13.684,13.942,13.654,13.871,733896.81,1677149999999,10130251.41576,25324,403764.87,5573512.85482,0 +1677150000000,13.871,13.886,13.505,13.572,963093.49,1677153599999,13171898.52684,35539,434522.41,5940614.71545,0 +1677153600000,13.572,13.692,13.454,13.688,390201.03,1677157199999,5294046.91589,18237,185615.46,2518978.04652,0 +1677157200000,13.686,13.798,13.626,13.705,486992.69,1677160799999,6689398.19426,20710,226822.60,3116182.35755,0 +1677160800000,13.705,13.816,13.659,13.701,347231.00,1677164399999,4771614.27485,16003,155730.33,2140531.01465,0 +1677164400000,13.701,13.718,13.599,13.609,294332.15,1677167999999,4018713.59058,12615,141404.99,1931257.11783,0 +1677168000000,13.609,13.661,13.550,13.576,259209.58,1677171599999,3524325.31225,12146,126030.86,1713811.46619,0 +1677171600000,13.577,13.620,13.496,13.519,260206.03,1677175199999,3528270.24975,11958,115246.83,1562907.67678,0 +1677175200000,13.518,13.552,13.442,13.522,269728.32,1677178799999,3641816.83312,12662,121991.86,1647371.35196,0 +1677178800000,13.521,13.649,13.508,13.622,164462.49,1677182399999,2236065.03307,9323,79245.63,1077397.86266,0 +1677182400000,13.622,13.679,13.621,13.638,128770.87,1677185999999,1757931.76803,6849,60365.48,824162.59924,0 +1677186000000,13.638,13.729,13.635,13.663,149514.51,1677189599999,2047233.98337,7667,78974.90,1081356.90032,0 +1677189600000,13.664,13.674,13.595,13.668,118435.91,1677193199999,1614562.04405,7187,57291.56,781173.06176,0 +1677193200000,13.669,13.742,13.653,13.735,129382.24,1677196799999,1772379.41688,7616,64550.82,884356.42375,0 +1677196800000,13.734,13.833,13.695,13.827,337532.86,1677200399999,4648004.60155,16096,172565.19,2377110.96517,0 +1677200400000,13.826,13.848,13.757,13.760,163636.75,1677203999999,2260161.86061,9145,77063.49,1064610.13193,0 +1677204000000,13.761,13.790,13.693,13.730,159501.62,1677207599999,2191766.43081,8042,71565.12,983620.60819,0 +1677207600000,13.730,13.800,13.729,13.765,113641.67,1677211199999,1565305.92028,6262,65396.77,900676.90400,0 +1677211200000,13.765,13.801,13.741,13.748,115915.89,1677214799999,1597196.39218,6212,54224.50,747123.43949,0 +1677214800000,13.748,13.760,13.662,13.705,185859.30,1677218399999,2546843.88488,10097,82512.42,1130778.46713,0 +1677218400000,13.704,13.806,13.670,13.787,166853.64,1677221999999,2292192.25051,9255,90186.02,1239284.83249,0 +1677222000000,13.787,13.810,13.694,13.724,168339.95,1677225599999,2316178.69515,9207,78308.52,1077390.36400,0 +1677225600000,13.723,13.748,13.622,13.690,231407.45,1677229199999,3166756.76432,10755,109271.98,1495670.94014,0 +1677229200000,13.690,13.724,13.623,13.625,125968.30,1677232799999,1721956.47919,6765,58163.35,795087.08276,0 +1677232800000,13.626,13.641,13.490,13.609,243121.95,1677236399999,3299452.69967,11837,108931.58,1478395.96798,0 +1677236400000,13.610,13.647,13.572,13.625,125654.62,1677239999999,1710061.75341,7056,58718.42,799175.18376,0 +1677240000000,13.625,13.668,13.599,13.624,159932.82,1677243599999,2180399.67719,8411,80843.33,1102263.78695,0 +1677243600000,13.624,13.645,13.477,13.479,426360.41,1677247199999,5778424.30672,18871,210463.71,2853143.74017,0 +1677247200000,13.479,13.523,13.390,13.456,353911.08,1677250799999,4759417.65540,17312,171991.12,2313354.21243,0 +1677250800000,13.456,13.494,13.228,13.259,662974.65,1677254399999,8836913.44159,28817,316377.41,4217470.74445,0 +1677254400000,13.258,13.262,12.898,13.103,1154217.20,1677257999999,15076378.22984,49290,513151.68,6703791.44515,0 +1677258000000,13.102,13.173,13.035,13.063,299047.85,1677261599999,3917853.98537,15371,146968.97,1925443.73422,0 +1677261600000,13.063,13.099,12.996,13.010,236595.22,1677265199999,3085136.94572,12181,112892.89,1472305.76755,0 +1677265200000,13.010,13.047,12.840,13.038,447834.93,1677268799999,5800780.30007,21852,210961.68,2733820.07920,0 +1677268800000,13.038,13.157,13.023,13.115,254865.51,1677272399999,3338408.68675,13442,134213.26,1758176.45145,0 +1677272400000,13.116,13.121,12.981,13.060,211319.07,1677275999999,2758849.71893,10396,100897.63,1317795.28505,0 +1677276000000,13.060,13.118,12.890,13.001,437874.27,1677279599999,5704511.31819,17063,218930.27,2852904.89766,0 +1677279600000,13.000,13.106,12.952,13.074,175423.93,1677283199999,2288081.62699,9434,86994.58,1134809.69370,0 +1677283200000,13.075,13.075,12.978,12.995,214767.11,1677286799999,2795730.66694,9863,91487.50,1190773.51844,0 +1677286800000,12.994,13.092,12.973,13.070,97644.89,1677290399999,1271984.03059,6166,56436.40,735474.22328,0 +1677290400000,13.070,13.108,12.942,12.950,175843.05,1677293999999,2286497.79834,8464,97829.46,1271503.95318,0 +1677294000000,12.950,13.060,12.922,12.963,223491.32,1677297599999,2902949.55372,10403,116301.75,1510781.81771,0 +1677297600000,12.965,13.036,12.928,13.035,107083.41,1677301199999,1390628.98270,6127,60121.70,780748.87282,0 +1677301200000,13.035,13.037,12.870,12.888,203888.83,1677304799999,2637537.61441,9504,89808.67,1162356.32230,0 +1677304800000,12.888,13.018,12.888,13.015,120078.44,1677308399999,1556041.29428,6947,62672.32,812032.51225,0 +1677308400000,13.014,13.056,12.989,13.055,147378.39,1677311999999,1920358.55078,7668,83495.24,1087973.19884,0 +1677312000000,13.055,13.118,13.045,13.106,191831.42,1677315599999,2510326.56122,8706,119244.14,1560543.76069,0 +1677315600000,13.105,13.117,13.053,13.097,133633.24,1677319199999,1748960.95920,7697,61722.84,807842.19632,0 +1677319200000,13.096,13.124,13.039,13.077,196385.39,1677322799999,2569154.55772,9854,96830.06,1266669.51801,0 +1677322800000,13.077,13.158,13.065,13.142,233484.57,1677326399999,3065123.11562,11568,118345.83,1553464.85580,0 +1677326400000,13.143,13.167,12.940,13.103,531796.00,1677329999999,6939156.23734,21959,245932.79,3209487.41843,0 +1677330000000,13.103,13.207,13.055,13.072,383075.60,1677333599999,5029155.46856,18189,190384.57,2499974.38839,0 +1677333600000,13.072,13.165,13.020,13.048,264269.00,1677337199999,3459084.42998,12543,124606.48,1631415.45051,0 +1677337200000,13.047,13.074,12.954,13.005,134550.79,1677340799999,1751478.70885,8267,65952.26,858703.26169,0 +1677340800000,13.005,13.045,12.950,12.979,186191.46,1677344399999,2420660.15103,9758,94029.93,1222395.69089,0 +1677344400000,12.978,13.026,12.937,12.980,170372.99,1677347999999,2211006.10322,8268,75931.18,985611.92224,0 +1677348000000,12.978,12.983,12.807,12.814,317108.23,1677351599999,4086295.48981,17039,147144.36,1895901.81311,0 +1677351600000,12.813,12.861,12.687,12.773,427705.98,1677355199999,5460198.36127,24033,189066.22,2414239.99678,0 +1677355200000,12.772,12.812,12.445,12.608,825968.66,1677358799999,10421751.82081,36173,362362.46,4575067.66516,0 +1677358800000,12.607,12.610,12.456,12.561,288936.25,1677362399999,3620016.10872,15449,137428.03,1721966.81709,0 +1677362400000,12.561,12.760,12.529,12.756,250564.99,1677365999999,3170966.91853,12584,124559.03,1576181.37414,0 +1677366000000,12.755,12.848,12.730,12.830,242999.00,1677369599999,3109312.96960,11277,129112.05,1651965.08445,0 +1677369600000,12.829,12.838,12.756,12.797,143473.63,1677373199999,1834820.02698,8053,61425.66,785450.77904,0 +1677373200000,12.797,12.855,12.778,12.837,111257.79,1677376799999,1425783.80962,5864,60699.07,777888.89449,0 +1677376800000,12.837,12.939,12.813,12.935,130438.54,1677380399999,1680099.57013,6839,68512.45,882261.28227,0 +1677380400000,12.935,12.981,12.918,12.961,139294.42,1677383999999,1804120.51210,6635,74841.29,969519.61279,0 +1677384000000,12.961,12.980,12.903,12.921,84110.55,1677387599999,1088457.51348,4853,36146.82,467820.94817,0 +1677387600000,12.921,12.962,12.909,12.909,71971.85,1677391199999,930588.87326,4360,38098.06,492687.88723,0 +1677391200000,12.909,12.948,12.869,12.945,76052.63,1677394799999,981633.15025,4409,41284.27,532878.50287,0 +1677394800000,12.944,12.988,12.931,12.956,82673.68,1677398399999,1071529.64659,5254,41660.10,539989.24302,0 +1677398400000,12.955,12.956,12.897,12.930,62168.17,1677401999999,803863.27187,4165,25959.98,335735.52093,0 +1677402000000,12.930,12.986,12.929,12.971,106347.84,1677405599999,1378828.64121,5479,58042.99,752628.67570,0 +1677405600000,12.972,12.983,12.923,12.943,85005.49,1677409199999,1101351.41433,4954,40263.70,521697.61961,0 +1677409200000,12.944,12.969,12.911,12.964,74229.57,1677412799999,960486.18682,4850,35036.58,453447.77385,0 +1677412800000,12.964,12.967,12.863,12.889,113500.74,1677416399999,1465343.94238,6955,54218.99,700028.33316,0 +1677416400000,12.888,12.897,12.824,12.897,121174.57,1677419999999,1557844.74969,7464,61828.28,794887.36426,0 +1677420000000,12.898,12.951,12.873,12.895,188679.67,1677423599999,2435947.52714,8014,103035.73,1330463.02233,0 +1677423600000,12.894,12.928,12.878,12.925,92417.52,1677427199999,1192423.51415,5333,42825.32,552584.12760,0 +1677427200000,12.925,12.934,12.855,12.864,104964.60,1677430799999,1353891.55348,6286,45810.65,591028.34994,0 +1677430800000,12.865,12.891,12.810,12.886,77425.22,1677434399999,994494.64064,5503,40010.39,513995.56455,0 +1677434400000,12.887,13.035,12.874,13.003,204229.53,1677437999999,2646079.83210,11838,105474.99,1366631.71694,0 +1677438000000,13.004,13.048,12.938,13.019,153128.93,1677441599999,1991331.94559,9283,74548.43,969521.90269,0 +1677441600000,13.018,13.095,13.003,13.043,184450.47,1677445199999,2406375.64889,8983,77332.73,1009121.58522,0 +1677445200000,13.042,13.064,12.996,13.001,98195.69,1677448799999,1279367.08629,5961,47182.87,614871.27936,0 +1677448800000,13.002,13.069,12.845,12.945,823609.97,1677452399999,10644625.03732,21294,369790.04,4782950.29828,0 +1677452400000,12.946,12.996,12.916,12.950,325965.60,1677455999999,4224946.37731,10235,153837.40,1994039.20570,0 +1677456000000,12.950,12.960,12.826,12.850,253106.51,1677459599999,3259187.26813,9741,123463.47,1589674.95734,0 +1677459600000,12.850,12.914,12.789,12.911,166200.27,1677463199999,2133125.16640,8162,87589.58,1124497.48143,0 +1677463200000,12.911,12.930,12.882,12.895,103506.16,1677466799999,1335812.16376,5687,45247.07,583935.81565,0 +1677466800000,12.896,12.936,12.850,12.852,135538.72,1677470399999,1747659.96199,6649,64873.00,836485.87564,0 +1677470400000,12.852,12.857,12.772,12.793,213619.13,1677473999999,2735929.79392,8688,88492.63,1133452.38424,0 +1677474000000,12.793,12.816,12.708,12.731,236573.24,1677477599999,3020637.49592,9924,100425.59,1282132.01901,0 +1677477600000,12.731,12.772,12.689,12.743,186135.01,1677481199999,2369377.78420,9508,83732.60,1066147.25198,0 +1677481200000,12.743,12.780,12.725,12.730,129196.48,1677484799999,1647431.97135,6597,54072.95,689523.87119,0 +1677484800000,12.730,12.772,12.656,12.667,198992.76,1677488399999,2527020.61010,10110,97272.07,1235445.40779,0 +1677488400000,12.666,12.731,12.642,12.718,147523.93,1677491999999,1872124.62887,7801,68953.70,875060.02067,0 +1677492000000,12.718,12.741,12.648,12.688,147433.78,1677495599999,1871843.50539,7625,60750.72,771212.08668,0 +1677495600000,12.687,12.793,12.686,12.792,152772.16,1677499199999,1948063.85562,9066,81600.32,1040594.11240,0 +1677499200000,12.793,12.814,12.732,12.740,199616.03,1677502799999,2550893.95122,11097,93166.13,1190721.15592,0 +1677502800000,12.740,12.972,12.726,12.940,463712.09,1677506399999,5971631.29387,20441,229558.86,2955948.62048,0 +1677506400000,12.940,13.065,12.921,13.023,476460.59,1677509999999,6194336.51531,23435,236032.65,3069110.83979,0 +1677510000000,13.023,13.091,12.897,12.923,491663.32,1677513599999,6390533.15797,22484,224160.09,2914200.50924,0 +1677513600000,12.925,12.986,12.783,12.856,491496.44,1677517199999,6320149.48768,22385,226458.92,2912228.76343,0 +1677517200000,12.857,12.865,12.748,12.782,182962.35,1677520799999,2343542.26453,11008,82581.64,1058040.91166,0 +1677520800000,12.781,12.797,12.569,12.644,508227.33,1677524399999,6429582.50275,24467,242081.09,3062914.81421,0 +1677524400000,12.645,12.719,12.624,12.700,195484.19,1677527999999,2478491.72962,10409,92789.56,1176342.17072,0 +1677528000000,12.699,12.707,12.616,12.693,229796.09,1677531599999,2909403.15919,11468,108552.56,1374331.48450,0 +1677531600000,12.694,12.734,12.649,12.711,125334.76,1677535199999,1590397.68986,7526,69406.59,880736.18567,0 +1677535200000,12.711,12.775,12.682,12.758,140013.77,1677538799999,1781918.26262,7146,68405.46,870474.49747,0 +1677538800000,12.759,12.798,12.735,12.781,175483.19,1677542399999,2240804.62352,9549,80103.11,1022799.40883,0 +1677542400000,12.781,12.798,12.725,12.736,190495.04,1677545999999,2431417.94337,10914,95518.28,1219299.75302,0 +1677546000000,12.736,12.788,12.696,12.742,169179.00,1677549599999,2156277.37416,8891,78944.75,1006566.96829,0 +1677549600000,12.742,12.756,12.688,12.750,72814.00,1677553199999,926861.83550,4924,34826.09,443398.57953,0 +1677553200000,12.751,12.797,12.751,12.782,92927.88,1677556799999,1187352.50193,5207,42665.83,545183.37407,0 +1677556800000,12.782,12.788,12.668,12.684,125981.85,1677560399999,1601506.18464,6351,56832.96,722476.47585,0 +1677560400000,12.684,12.731,12.664,12.685,94390.42,1677563999999,1198814.58802,5884,45093.47,572752.40724,0 +1677564000000,12.686,12.720,12.651,12.668,145319.97,1677567599999,1842557.90110,8439,60213.18,763524.27477,0 +1677567600000,12.669,12.680,12.479,12.484,476287.24,1677571199999,5988016.18133,19086,229095.29,2880581.77332,0 +1677571200000,12.484,12.512,12.446,12.473,312389.39,1677574799999,3898018.89638,17242,161189.98,2011536.87829,0 +1677574800000,12.473,12.504,12.381,12.444,356292.20,1677578399999,4435397.73711,16095,168604.66,2099993.54327,0 +1677578400000,12.443,12.524,12.400,12.499,264626.24,1677581999999,3298763.42086,12266,138038.03,1720858.77068,0 +1677582000000,12.499,12.514,12.447,12.498,173008.27,1677585599999,2161222.39305,9515,95568.06,1194023.37239,0 +1677585600000,12.499,12.580,12.498,12.565,254567.64,1677589199999,3193671.85773,12822,132821.51,1666478.03737,0 +1677589200000,12.564,12.577,12.474,12.521,317371.37,1677592799999,3973226.56679,13659,151854.81,1901183.97133,0 +1677592800000,12.521,12.591,12.476,12.486,326615.03,1677596399999,4093105.09611,15036,146609.25,1837645.20222,0 +1677596400000,12.486,12.590,12.485,12.523,549571.10,1677599999999,6893026.87744,18758,279020.21,3499209.97522,0 +1677600000000,12.523,12.562,12.444,12.451,267945.60,1677603599999,3350805.38129,11721,126757.18,1585445.58138,0 +1677603600000,12.450,12.543,12.447,12.536,160926.95,1677607199999,2011940.52367,7668,76463.25,956142.43055,0 +1677607200000,12.536,12.555,12.483,12.511,136927.78,1677610799999,1713418.76594,7929,57948.04,725121.11840,0 +1677610800000,12.511,12.525,12.326,12.367,409366.82,1677614399999,5080723.16556,17858,168034.78,2085939.35051,0 +1677614400000,12.366,12.399,12.325,12.348,216798.94,1677617999999,2679962.33229,10802,118897.63,1469740.94744,0 +1677618000000,12.347,12.347,12.111,12.192,698582.08,1677621599999,8521266.51616,30479,340460.76,4151101.31530,0 +1677621600000,12.192,12.322,12.159,12.297,216392.15,1677625199999,2652963.68909,10699,107509.49,1317925.84744,0 +1677625200000,12.297,12.326,12.240,12.272,208411.67,1677628799999,2558775.08130,10037,97300.95,1194501.53449,0 +1677628800000,12.272,12.318,12.205,12.256,242515.81,1677632399999,2973742.09944,12141,111637.57,1369061.80111,0 +1677632400000,12.255,12.421,12.242,12.376,295417.01,1677635999999,3647149.80040,12983,143328.27,1769328.43756,0 +1677636000000,12.376,12.428,12.364,12.410,192683.82,1677639599999,2387435.69790,8605,93487.58,1158434.50537,0 +1677639600000,12.410,12.500,12.386,12.495,331200.18,1677643199999,4121167.00597,14526,192075.71,2390019.29704,0 +1677643200000,12.495,12.606,12.484,12.605,281402.01,1677646799999,3530012.15182,12116,158724.18,1991369.35170,0 +1677646800000,12.606,12.647,12.558,12.583,283343.29,1677650399999,3571833.11011,12120,128309.97,1618255.89305,0 +1677650400000,12.584,12.640,12.567,12.615,171980.35,1677653999999,2168586.81442,8115,87292.39,1100710.46227,0 +1677654000000,12.616,12.650,12.591,12.596,163699.29,1677657599999,2065285.95975,7689,70396.39,888352.22313,0 +1677657600000,12.596,12.722,12.573,12.662,291420.73,1677661199999,3686977.37028,12548,160464.32,2030591.93730,0 +1677661200000,12.662,12.730,12.647,12.689,329227.50,1677664799999,4178328.77789,13276,162128.09,2057737.96839,0 +1677664800000,12.689,12.765,12.665,12.760,220097.27,1677668399999,2799689.25758,10026,112286.21,1428537.12495,0 +1677668400000,12.759,12.877,12.749,12.824,432436.72,1677671999999,5538942.22143,18326,207681.83,2660126.15031,0 +1677672000000,12.824,12.836,12.773,12.795,282281.14,1677675599999,3613897.11707,12113,148783.74,1905163.54241,0 +1677675600000,12.795,12.866,12.763,12.848,355846.60,1677679199999,4556919.32209,13330,173224.74,2218517.14061,0 +1677679200000,12.849,12.936,12.788,12.853,382055.49,1677682799999,4914240.68973,16839,189715.40,2441257.29618,0 +1677682800000,12.854,12.908,12.796,12.809,318765.91,1677686399999,4092682.72526,13277,154777.48,1987595.42028,0 +1677686400000,12.809,12.811,12.704,12.783,385255.59,1677689999999,4913636.47758,16135,190611.04,2430953.92161,0 +1677690000000,12.782,12.836,12.758,12.759,192752.49,1677693599999,2466890.16308,8594,93696.93,1199371.95199,0 +1677693600000,12.760,12.784,12.690,12.712,209325.18,1677697199999,2663891.11480,9419,85267.23,1085234.73093,0 +1677697200000,12.711,12.711,12.537,12.556,361255.27,1677700799999,4560697.15693,15000,166708.55,2104420.17456,0 +1677700800000,12.555,12.598,12.538,12.563,245898.60,1677704399999,3090289.06101,12244,120118.70,1509584.84544,0 +1677704400000,12.563,12.710,12.561,12.679,243492.68,1677707999999,3078453.79483,12369,127799.46,1616490.74109,0 +1677708000000,12.678,12.724,12.622,12.655,160353.68,1677711599999,2031162.21687,8614,76385.81,967755.33821,0 +1677711600000,12.655,12.781,12.649,12.769,218504.83,1677715199999,2778933.93748,10297,116511.09,1482119.33274,0 +1677715200000,12.768,12.865,12.762,12.767,337841.52,1677718799999,4327445.88568,16267,166361.21,2131133.05710,0 +1677718800000,12.769,12.822,12.650,12.678,230352.36,1677722399999,2932628.43353,12639,103503.22,1318211.86488,0 +1677722400000,12.678,12.712,12.577,12.604,163618.43,1677725999999,2067148.25530,9603,75590.59,954878.81170,0 +1677726000000,12.603,12.645,12.556,12.596,153730.42,1677729599999,1938118.38547,8619,77345.17,975256.05248,0 +1677729600000,12.597,12.651,12.576,12.622,104398.89,1677733199999,1316455.48558,5556,51854.59,653955.12197,0 +1677733200000,12.623,12.629,12.461,12.464,399391.94,1677736799999,5011093.53078,15551,161778.91,2030474.84424,0 +1677736800000,12.464,12.465,12.366,12.385,297761.41,1677740399999,3694085.54719,14178,126365.04,1567655.77321,0 +1677740400000,12.385,12.413,12.344,12.381,228201.36,1677743999999,2823631.71069,9890,114203.13,1413295.44890,0 +1677744000000,12.381,12.447,12.332,12.413,239509.62,1677747599999,2966089.90429,11227,117566.47,1456223.78093,0 +1677747600000,12.414,12.450,12.358,12.363,166595.01,1677751199999,2067244.60091,8304,70083.80,869775.63270,0 +1677751200000,12.364,12.380,12.300,12.353,229208.07,1677754799999,2829105.40492,10936,105120.79,1297721.09120,0 +1677754800000,12.353,12.356,12.300,12.331,219368.79,1677758399999,2705270.87911,9682,104860.64,1293309.47962,0 +1677758400000,12.332,12.351,12.218,12.260,342102.46,1677761999999,4198321.08080,14267,146759.08,1801350.61496,0 +1677762000000,12.259,12.318,12.211,12.228,358737.63,1677765599999,4399188.13245,14285,160651.89,1970457.37517,0 +1677765600000,12.228,12.262,12.143,12.232,438974.80,1677769199999,5352824.93134,17295,212685.79,2594027.60478,0 +1677769200000,12.233,12.375,12.227,12.365,410416.00,1677772799999,5050532.89977,15771,212116.22,2610715.11591,0 +1677772800000,12.365,12.388,12.243,12.282,301842.21,1677776399999,3717440.77722,11525,137377.00,1692287.43931,0 +1677776400000,12.283,12.329,12.259,12.299,158940.76,1677779999999,1954199.52578,7643,78001.94,959074.39721,0 +1677780000000,12.299,12.420,12.273,12.407,236362.36,1677783599999,2919430.98166,10185,131241.37,1620513.31918,0 +1677783600000,12.408,12.454,12.361,12.421,324226.43,1677787199999,4026529.77338,12614,154099.52,1913927.44692,0 +1677787200000,12.421,12.503,12.411,12.417,265143.96,1677790799999,3303678.32014,11143,141029.68,1757508.89842,0 +1677790800000,12.418,12.453,12.367,12.367,179987.52,1677794399999,2233459.53558,7454,70806.42,879034.40605,0 +1677794400000,12.367,12.481,12.365,12.458,143058.80,1677797999999,1779532.18008,5777,85777.59,1066877.55810,0 +1677798000000,12.457,12.498,12.412,12.457,192641.84,1677801599999,2399293.58805,6976,100440.19,1251039.93016,0 +1677801600000,12.457,12.469,12.324,12.353,265038.83,1677805199999,3282405.71026,10188,112171.02,1388646.56560,0 +1677805200000,12.353,12.353,11.510,11.581,2182286.97,1677808799999,25794204.32785,76921,926577.13,10937684.33595,0 +1677808800000,11.580,11.751,11.556,11.739,719060.72,1677812399999,8385804.57545,26618,342873.10,3998599.62735,0 +1677812400000,11.737,11.818,11.686,11.805,313019.25,1677815999999,3676470.68468,13303,163646.20,1922524.37135,0 +1677816000000,11.804,11.886,11.782,11.883,306647.60,1677819599999,3629847.05259,12309,165792.34,1962843.25653,0 +1677819600000,11.882,11.969,11.880,11.915,275847.45,1677823199999,3288723.11703,12651,145893.25,1739067.33120,0 +1677823200000,11.916,11.953,11.884,11.905,186085.57,1677826799999,2218120.13415,9100,84162.54,1003154.58412,0 +1677826800000,11.906,11.987,11.880,11.961,244300.32,1677830399999,2918479.77235,9807,119709.05,1430104.52221,0 +1677830400000,11.963,12.043,11.930,12.042,242141.58,1677833999999,2902076.94097,9896,135368.37,1622857.57889,0 +1677834000000,12.042,12.067,12.009,12.037,225649.49,1677837599999,2716965.44831,10047,112194.74,1350996.57133,0 +1677837600000,12.038,12.051,11.993,12.003,201136.02,1677841199999,2416492.51785,9146,91120.85,1094748.91586,0 +1677841200000,12.003,12.025,11.953,11.956,235370.90,1677844799999,2823641.88120,9793,107283.77,1287310.82603,0 +1677844800000,11.955,11.987,11.905,11.921,207244.80,1677848399999,2475374.27730,9689,105888.17,1264977.59106,0 +1677848400000,11.921,11.997,11.832,11.979,330034.69,1677851999999,3935026.55171,14523,163893.89,1954831.06939,0 +1677852000000,11.979,12.019,11.942,11.972,266754.12,1677855599999,3196585.41750,11711,130447.67,1563465.46118,0 +1677855600000,11.973,12.013,11.901,11.937,271366.53,1677859199999,3246054.92894,12984,131669.97,1575614.55797,0 +1677859200000,11.938,11.996,11.915,11.995,166356.26,1677862799999,1988612.60482,8446,93484.33,1117624.68289,0 +1677862800000,11.994,12.044,11.992,12.021,123161.31,1677866399999,1479567.36003,6797,61980.89,744609.97028,0 +1677866400000,12.021,12.046,11.932,11.974,187867.31,1677869999999,2251363.83004,9427,88883.73,1065117.82192,0 +1677870000000,11.973,12.031,11.967,12.010,124192.33,1677873599999,1489869.37500,6623,56401.31,676674.77298,0 +1677873600000,12.010,12.061,11.964,11.972,257871.97,1677877199999,3097556.74074,9588,123337.06,1482643.87610,0 +1677877200000,11.973,11.979,11.867,11.900,288036.43,1677880799999,3433360.61899,12774,136612.91,1628467.92195,0 +1677880800000,11.900,11.955,11.894,11.954,104379.48,1677884399999,1243969.10147,6786,54907.73,654383.31472,0 +1677884400000,11.955,12.007,11.943,12.006,134204.42,1677887999999,1606814.50891,7298,65741.76,787136.70456,0 +1677888000000,12.007,12.080,12.000,12.048,215767.88,1677891599999,2597648.28139,11009,117140.12,1410256.18796,0 +1677891600000,12.046,12.066,11.990,11.995,86556.79,1677895199999,1041470.37783,5604,43027.89,517764.37514,0 +1677895200000,11.994,12.035,11.983,12.000,83696.85,1677898799999,1005347.65751,4683,44481.11,534373.47029,0 +1677898800000,11.999,12.008,11.974,11.984,69550.77,1677902399999,833881.05919,4386,35821.07,429497.37678,0 +1677902400000,11.985,12.014,11.935,11.973,95590.57,1677905999999,1144739.00997,5357,48680.18,583105.84511,0 +1677906000000,11.973,11.995,11.912,11.967,121841.85,1677909599999,1456892.48024,6168,61304.99,732959.56894,0 +1677909600000,11.969,12.033,11.955,12.022,124177.97,1677913199999,1491236.48190,7050,61629.39,740152.97702,0 +1677913200000,12.022,12.048,11.993,12.005,101550.92,1677916799999,1220381.33196,5646,50450.90,606385.71862,0 +1677916800000,12.005,12.013,11.963,11.984,98067.29,1677920399999,1175788.64285,6118,43999.77,527607.17658,0 +1677920400000,11.984,12.023,11.959,11.984,97602.76,1677923999999,1169936.05120,5569,47705.67,571979.15953,0 +1677924000000,11.983,12.012,11.934,11.945,95983.40,1677927599999,1149346.30616,5771,43884.38,525597.02561,0 +1677927600000,11.944,11.984,11.939,11.980,81384.87,1677931199999,973704.85235,4740,42607.32,509771.24160,0 +1677931200000,11.979,12.013,11.956,12.012,124158.28,1677934799999,1487435.68762,6301,60977.39,730582.40690,0 +1677934800000,12.011,12.012,11.971,11.977,55776.44,1677938399999,668938.27456,3619,23671.09,283883.45247,0 +1677938400000,11.977,12.000,11.931,11.948,129905.57,1677941999999,1554033.86308,5729,66320.10,793514.51455,0 +1677942000000,11.948,11.978,11.876,11.893,171562.56,1677945599999,2045662.22261,7487,79473.15,947536.86116,0 +1677945600000,11.893,11.933,11.866,11.928,119394.99,1677949199999,1421421.35826,6169,69053.03,822100.08883,0 +1677949200000,11.928,11.941,11.888,11.907,69861.54,1677952799999,832277.30882,4506,34189.44,407302.91492,0 +1677952800000,11.908,11.920,11.833,11.909,164866.30,1677956399999,1959117.73040,7565,76533.07,909644.78224,0 +1677956400000,11.909,11.913,11.752,11.771,225354.79,1677959999999,2663040.76471,10734,104740.20,1238054.84932,0 +1677960000000,11.772,11.800,11.653,11.745,359999.84,1677963599999,4221069.94307,15314,184181.17,2160423.03293,0 +1677963600000,11.744,11.746,11.593,11.649,366219.48,1677967199999,4272202.00088,17440,189995.88,2216540.31204,0 +1677967200000,11.648,11.817,11.617,11.769,236534.60,1677970799999,2772492.03876,10733,133083.09,1559417.29169,0 +1677970800000,11.769,11.842,11.754,11.833,182193.14,1677974399999,2151755.27110,7724,91293.81,1078179.28104,0 +1677974400000,11.833,11.957,11.818,11.951,255537.53,1677977999999,3037977.20020,11925,142936.89,1699016.14886,0 +1677978000000,11.953,12.134,11.920,12.121,392597.36,1677981599999,4729976.58350,17124,198656.64,2392855.38154,0 +1677981600000,12.123,12.144,11.943,12.113,476344.56,1677985199999,5744022.43571,18677,236278.77,2849230.37547,0 +1677985200000,12.113,12.250,12.113,12.188,600251.80,1677988799999,7324782.79109,20829,310405.75,3787819.05318,0 +1677988800000,12.188,12.233,12.172,12.194,200652.01,1677992399999,2448986.00050,8610,108444.67,1323549.93416,0 +1677992400000,12.194,12.202,12.151,12.159,144436.28,1677995999999,1758332.22661,6909,68379.53,832424.21964,0 +1677996000000,12.159,12.185,12.086,12.103,199534.47,1677999599999,2422762.11582,8900,98890.72,1201249.72176,0 +1677999600000,12.103,12.123,12.066,12.118,216682.11,1678003199999,2620968.06504,9519,94923.76,1148523.27697,0 +1678003200000,12.117,12.132,12.051,12.063,133040.66,1678006799999,1608856.61018,6927,61994.71,749826.21254,0 +1678006800000,12.062,12.109,12.040,12.080,122969.82,1678010399999,1485692.97891,6095,64312.75,777079.26591,0 +1678010400000,12.081,12.174,12.077,12.151,193976.38,1678013999999,2353865.01808,7768,121860.95,1478638.80046,0 +1678014000000,12.152,12.168,12.096,12.109,161803.68,1678017599999,1963485.51917,7342,71868.52,872271.84987,0 +1678017600000,12.109,12.151,12.104,12.143,159029.63,1678021199999,1928414.32426,5684,82958.84,1005864.08301,0 +1678021200000,12.142,12.165,12.115,12.135,283588.78,1678024799999,3444011.21730,8379,137884.66,1674353.25604,0 +1678024800000,12.135,12.183,12.118,12.174,267681.21,1678028399999,3251407.62507,7737,139599.30,1695533.58122,0 +1678028400000,12.174,12.199,12.140,12.151,284989.48,1678031999999,3468832.69157,9187,140311.38,1707661.71404,0 +1678032000000,12.152,12.179,12.146,12.171,97460.54,1678035599999,1185578.79010,5241,47132.65,573329.04948,0 +1678035600000,12.171,12.222,12.155,12.204,187700.11,1678039199999,2288076.16732,8276,100986.64,1231065.90993,0 +1678039200000,12.203,12.219,12.165,12.205,157728.09,1678042799999,1922540.44214,7698,75554.26,921013.38399,0 +1678042800000,12.206,12.234,12.144,12.147,219382.74,1678046399999,2673628.11259,9925,91440.23,1114766.51017,0 +1678046400000,12.147,12.201,12.143,12.169,181559.35,1678049999999,2210352.01078,7772,95063.99,1157433.49407,0 +1678050000000,12.169,12.219,12.072,12.134,679210.66,1678053599999,8256569.34492,21784,323473.94,3932239.69208,0 +1678053600000,12.133,12.133,12.004,12.044,226247.67,1678057199999,2727996.74143,9993,99113.55,1195708.69311,0 +1678057200000,12.043,12.044,11.964,12.007,300815.87,1678060799999,3608607.72616,11419,147602.88,1770963.91883,0 +1678060800000,12.006,12.038,11.949,12.018,248313.95,1678064399999,2981299.45040,9786,129885.40,1559473.02690,0 +1678064400000,12.017,12.046,11.883,11.903,412875.23,1678067999999,4937873.49128,15928,210099.22,2513502.00683,0 +1678068000000,11.902,11.932,11.827,11.928,392311.11,1678071599999,4659154.64188,16842,200504.42,2381223.33968,0 +1678071600000,11.928,11.981,11.923,11.972,149194.99,1678075199999,1783415.95235,6940,81166.06,970339.74931,0 +1678075200000,11.971,11.987,11.891,11.908,148508.18,1678078799999,1772161.36293,7039,67447.51,804937.67584,0 +1678078800000,11.908,11.911,11.856,11.904,156637.55,1678082399999,1860979.46709,7438,69517.89,825974.57161,0 +1678082400000,11.903,11.980,11.898,11.970,121082.85,1678085999999,1445641.56527,7547,61144.15,729989.00676,0 +1678086000000,11.970,12.019,11.941,11.995,177488.33,1678089599999,2127634.46458,8316,89473.19,1072633.68222,0 +1678089600000,11.996,12.052,11.927,12.047,205979.51,1678093199999,2471080.54166,9075,106147.09,1273807.49583,0 +1678093200000,12.048,12.052,11.991,12.040,173711.59,1678096799999,2087766.32075,8296,88512.94,1063799.48391,0 +1678096800000,12.041,12.051,11.953,12.002,230207.26,1678100399999,2763036.97573,9906,112915.97,1355383.32837,0 +1678100400000,12.001,12.003,11.937,11.948,148494.33,1678103999999,1777883.84979,6907,71436.51,855326.88242,0 +1678104000000,11.946,12.003,11.911,11.986,212807.63,1678107599999,2546991.07345,6819,107080.79,1281734.13745,0 +1678107600000,11.987,12.034,11.971,12.031,214753.40,1678111199999,2577588.69718,7486,113059.26,1357100.95768,0 +1678111200000,12.032,12.142,12.006,12.122,382980.63,1678114799999,4622988.73289,12071,191080.37,2306560.67268,0 +1678114800000,12.122,12.206,12.103,12.193,388525.54,1678118399999,4719367.46077,12898,203745.66,2475303.59041,0 +1678118400000,12.192,12.210,12.130,12.174,262844.50,1678121999999,3198290.64166,11045,126216.05,1536032.77024,0 +1678122000000,12.173,12.181,12.125,12.129,184624.21,1678125599999,2244690.24496,7051,86006.65,1045706.73125,0 +1678125600000,12.129,12.162,12.117,12.126,144258.16,1678129199999,1751153.68055,6130,72745.64,883049.47921,0 +1678129200000,12.126,12.138,12.034,12.040,285898.02,1678132799999,3451074.81350,10311,127347.35,1537099.43769,0 +1678132800000,12.040,12.063,12.006,12.012,247407.03,1678136399999,2976971.42804,8298,120721.81,1452855.81404,0 +1678136400000,12.012,12.070,11.992,12.048,148525.15,1678139999999,1786244.25031,5468,70433.45,847133.50658,0 +1678140000000,12.047,12.067,12.034,12.041,85101.87,1678143599999,1025538.48825,4579,45820.82,552212.50463,0 +1678143600000,12.041,12.052,11.960,11.968,256425.69,1678147199999,3079395.16578,8117,100725.10,1210205.35315,0 +1678147200000,11.969,11.997,11.930,11.964,254588.46,1678150799999,3046766.35020,10189,131509.14,1573798.35565,0 +1678150800000,11.965,12.073,11.962,12.061,225681.61,1678154399999,2715073.22000,8830,123928.98,1491020.38349,0 +1678154400000,12.060,12.080,12.015,12.040,106012.77,1678157999999,1277082.29745,4792,54567.69,657458.61264,0 +1678158000000,12.039,12.061,11.980,12.000,126890.73,1678161599999,1524142.00752,5558,57378.64,689188.96096,0 +1678161600000,12.000,12.034,11.997,12.030,76240.58,1678165199999,915898.56834,3651,44324.89,532499.15013,0 +1678165200000,12.030,12.052,12.014,12.025,91690.78,1678168799999,1103293.54646,4127,45626.58,548976.60619,0 +1678168800000,12.025,12.029,11.982,11.989,132931.69,1678172399999,1595297.16078,5299,60227.07,722860.96260,0 +1678172400000,11.989,11.995,11.946,11.955,171558.17,1678175999999,2052693.91308,7206,79162.68,947172.14830,0 +1678176000000,11.954,11.974,11.923,11.945,159578.61,1678179599999,1906667.17592,6160,69673.28,832544.19001,0 +1678179600000,11.945,11.956,11.850,11.853,284634.62,1678183199999,3383979.73826,10709,121712.83,1447018.22259,0 +1678183200000,11.852,11.898,11.772,11.777,279611.69,1678186799999,3309143.55169,11198,120359.59,1425102.70266,0 +1678186800000,11.777,11.812,11.708,11.717,342006.78,1678190399999,4021451.06857,13731,169476.54,1992847.71939,0 +1678190400000,11.718,11.763,11.701,11.728,227527.62,1678193999999,2669221.53590,9712,113506.09,1331660.40245,0 +1678194000000,11.727,11.729,11.624,11.640,342600.79,1678197599999,4004162.41379,11532,161003.64,1881968.43358,0 +1678197600000,11.641,11.693,11.587,11.680,499498.57,1678201199999,5811885.92586,17929,253502.12,2949941.38884,0 +1678201200000,11.678,11.762,11.400,11.703,1718893.42,1678204799999,19948115.12423,53338,811586.96,9428000.96108,0 +1678204800000,11.703,11.735,11.540,11.596,487450.19,1678208399999,5668988.17226,18616,241584.52,2809483.88914,0 +1678208400000,11.595,11.783,11.586,11.743,377939.67,1678211999999,4426068.19842,12812,215451.76,2523805.35305,0 +1678212000000,11.744,11.779,11.677,11.694,219288.37,1678215599999,2573382.58879,9607,98715.43,1158210.21121,0 +1678215600000,11.693,11.742,11.631,11.649,157088.85,1678219199999,1837204.79508,7817,73054.51,854294.51666,0 +1678219200000,11.648,11.715,11.603,11.698,277909.84,1678222799999,3239536.09567,11532,137581.51,1603665.63585,0 +1678222800000,11.698,11.709,11.576,11.637,281279.45,1678226399999,3272162.81221,11408,120101.55,1397157.35384,0 +1678226400000,11.637,11.661,11.543,11.655,182758.35,1678229999999,2122004.96584,8131,95814.70,1112357.15388,0 +1678230000000,11.655,11.756,11.651,11.746,241408.81,1678233599999,2828282.24437,8768,120459.27,1411063.34584,0 +1678233600000,11.746,11.810,11.736,11.781,266156.44,1678237199999,3133941.77330,10593,153635.77,1809457.54156,0 +1678237200000,11.782,11.817,11.723,11.746,225762.25,1678240799999,2657702.48177,8281,112750.87,1327343.44035,0 +1678240800000,11.746,11.776,11.719,11.726,103329.65,1678244399999,1214543.10044,4879,49170.31,577973.48226,0 +1678244400000,11.727,11.769,11.682,11.747,134886.48,1678247999999,1581709.60257,6309,64864.94,760570.45051,0 +1678248000000,11.746,11.751,11.688,11.704,75559.91,1678251599999,885435.31938,4181,37768.32,442610.45027,0 +1678251600000,11.703,11.708,11.493,11.513,404998.33,1678255199999,4684070.05222,16002,197237.13,2280886.03796,0 +1678255200000,11.513,11.593,11.485,11.561,257200.05,1678258799999,2968180.29120,9525,131370.62,1515952.59066,0 +1678258800000,11.560,11.567,11.415,11.442,275133.52,1678262399999,3160298.69745,9679,118611.21,1362669.01008,0 +1678262400000,11.442,11.480,11.402,11.441,272354.98,1678265999999,3115261.98627,11028,135091.68,1545323.94313,0 +1678266000000,11.442,11.498,11.416,11.444,173618.32,1678269599999,1988403.46928,7323,90454.43,1035921.49646,0 +1678269600000,11.444,11.522,11.364,11.513,420314.72,1678273199999,4810063.15017,14681,210433.05,2408737.14370,0 +1678273200000,11.513,11.532,11.452,11.477,240999.33,1678276799999,2769080.63044,8654,124118.25,1426200.29270,0 +1678276800000,11.477,11.501,11.390,11.418,293480.98,1678280399999,3359309.12793,9978,135750.75,1553526.15612,0 +1678280400000,11.417,11.434,11.128,11.192,1231006.02,1678283999999,13875127.59277,38438,548562.83,6184798.39393,0 +1678284000000,11.193,11.226,11.110,11.122,775980.55,1678287599999,8669569.84166,25609,387854.90,4333191.67107,0 +1678287600000,11.123,11.391,11.100,11.345,986115.65,1678291199999,11115886.00586,31554,522322.17,5887332.47174,0 +1678291200000,11.344,11.396,11.265,11.324,306484.43,1678294799999,3472314.88646,14203,152003.33,1722101.50764,0 +1678294800000,11.324,11.337,11.256,11.262,173214.84,1678298399999,1955672.99907,9201,79929.35,902483.58475,0 +1678298400000,11.262,11.307,11.155,11.234,323144.54,1678301999999,3626640.77471,14460,157811.08,1771207.32724,0 +1678302000000,11.234,11.337,11.219,11.279,258179.82,1678305599999,2911556.74028,10039,133589.13,1506238.08228,0 +1678305600000,11.278,11.384,11.234,11.372,264828.23,1678309199999,2997698.53879,10764,141002.23,1595923.66696,0 +1678309200000,11.371,11.383,11.178,11.183,346469.47,1678312799999,3906181.94514,11997,156843.65,1767854.67683,0 +1678312800000,11.183,11.207,10.862,10.944,775800.03,1678316399999,8561202.29135,27314,334263.59,3691698.54406,0 +1678316400000,10.945,11.009,10.839,10.952,920167.46,1678319999999,10054218.74768,27613,465714.17,5089922.28024,0 +1678320000000,10.951,10.993,10.817,10.877,730712.34,1678323599999,7971514.90546,20488,360401.62,3931213.27100,0 +1678323600000,10.875,10.938,10.819,10.865,327038.31,1678327199999,3558750.12476,11090,164043.29,1784948.67733,0 +1678327200000,10.864,10.926,10.864,10.897,257471.68,1678330799999,2805666.94238,9554,123491.60,1345673.83421,0 +1678330800000,10.897,10.916,10.828,10.868,314962.06,1678334399999,3422326.97094,10430,153698.15,1669987.15712,0 +1678334400000,10.868,10.935,10.835,10.932,295668.97,1678337999999,3216740.05458,8352,164847.52,1793385.24169,0 +1678338000000,10.931,10.989,10.890,10.900,391177.17,1678341599999,4280926.70425,10340,193415.46,2116843.03052,0 +1678341600000,10.900,10.912,10.821,10.905,281657.27,1678345199999,3061956.81321,9521,138493.80,1505538.45009,0 +1678345200000,10.904,10.921,10.800,10.842,341274.98,1678348799999,3703733.83125,10667,160634.63,1743478.77859,0 +1678348800000,10.842,10.874,10.750,10.817,500158.46,1678352399999,5412481.45831,16519,226560.77,2452153.50475,0 +1678352400000,10.818,10.850,10.745,10.815,375378.13,1678355999999,4052406.58949,13350,183795.47,1984471.31579,0 +1678356000000,10.816,10.841,10.729,10.798,315924.30,1678359599999,3409295.63263,10471,146939.99,1585878.89298,0 +1678359600000,10.799,10.818,10.667,10.677,838280.38,1678363199999,8987464.69535,22256,437531.80,4691988.12237,0 +1678363200000,10.676,10.696,10.583,10.611,874444.64,1678366799999,9299486.94689,21208,448922.45,4775071.04397,0 +1678366800000,10.611,10.782,10.585,10.773,1073578.70,1678370399999,11462355.89358,26563,538429.17,5749203.08941,0 +1678370400000,10.774,10.933,10.769,10.882,992292.23,1678373999999,10777847.03599,26886,486241.07,5280443.71872,0 +1678374000000,10.882,10.919,10.783,10.797,585198.02,1678377599999,6341689.71235,15995,283320.69,3069654.92726,0 +1678377600000,10.798,10.814,10.635,10.719,878878.50,1678381199999,9428836.97923,24019,416564.55,4469119.52000,0 +1678381200000,10.719,10.821,10.697,10.793,453529.41,1678384799999,4879027.76770,16567,207555.28,2233292.41562,0 +1678384800000,10.795,10.823,10.611,10.702,1059439.26,1678388399999,11342993.93825,30908,503936.55,5395816.50900,0 +1678388400000,10.701,10.807,10.580,10.768,1394973.07,1678391999999,14945105.10874,40097,670030.52,7179380.49528,0 +1678392000000,10.768,10.817,10.380,10.458,3054304.33,1678395599999,32485311.60940,77475,1470908.63,15657800.72908,0 +1678395600000,10.459,10.963,10.459,10.818,1820546.81,1678399199999,19644012.74601,52269,964473.41,10401016.14532,0 +1678399200000,10.820,10.975,10.733,10.735,1054231.55,1678402799999,11440959.85249,25771,500329.83,5433262.58118,0 +1678402800000,10.737,11.056,10.700,11.026,1059129.60,1678406399999,11540834.85030,28298,555106.12,6049012.38299,0 +1678406400000,11.025,11.055,10.815,10.942,1463664.39,1678409999999,15981326.87938,37479,744280.76,8125772.15713,0 +1678410000000,10.943,11.123,10.744,11.051,2060144.34,1678413599999,22527753.15970,51562,1034787.70,11320056.07618,0 +1678413600000,11.052,11.138,11.017,11.065,886687.15,1678417199999,9821997.01204,26942,433354.91,4800550.35277,0 +1678417200000,11.065,11.122,11.031,11.059,505209.26,1678420799999,5595878.04656,14885,254506.07,2819670.79872,0 +1678420800000,11.059,11.108,10.874,10.883,1008434.77,1678424399999,11089795.36588,30277,429846.10,4729439.88529,0 +1678424400000,10.883,11.097,10.848,11.009,813960.81,1678427999999,8925363.96938,23710,422082.93,4626430.95458,0 +1678428000000,11.010,11.047,10.700,10.732,1369872.01,1678431599999,14892342.42278,36268,623646.38,6781817.60883,0 +1678431600000,10.732,10.914,10.624,10.858,1611591.99,1678435199999,17371864.34415,43491,821110.71,8853683.67982,0 +1678435200000,10.858,10.893,10.692,10.793,910654.35,1678438799999,9833733.55670,26273,452207.26,4884236.79834,0 +1678438800000,10.792,10.816,10.430,10.448,2132756.72,1678442399999,22552748.21451,49101,1034080.69,10932253.20360,0 +1678442400000,10.448,10.522,10.240,10.391,2732620.20,1678445999999,28429101.73911,65873,1332338.65,13868269.87952,0 +1678446000000,10.391,10.581,10.386,10.564,1444170.61,1678449599999,15104547.35310,36498,742881.91,7771127.65276,0 +1678449600000,10.563,10.760,10.524,10.740,1722364.80,1678453199999,18346651.44663,47162,906210.44,9655644.45465,0 +1678453200000,10.739,11.176,10.718,11.043,4092811.70,1678456799999,44913818.56994,99247,2179431.17,23916124.70579,0 +1678456800000,11.043,11.095,10.837,10.952,4466022.20,1678460399999,49076328.72903,84902,2176401.45,23919399.07800,0 +1678460400000,10.952,11.105,10.932,11.066,2388779.75,1678463999999,26302679.83857,52239,1271596.96,14002956.17779,0 +1678464000000,11.064,11.400,11.027,11.105,3720321.69,1678467599999,41661602.49542,82477,1933719.73,21654055.97384,0 +1678467600000,11.104,11.122,10.953,10.969,2178198.77,1678471199999,23993667.06062,55223,1085228.35,11955652.51850,0 +1678471200000,10.969,11.034,10.817,10.826,1597924.39,1678474799999,17437488.07703,40844,763493.60,8334490.68590,0 +1678474800000,10.825,11.073,10.820,11.023,1293041.29,1678478399999,14133743.04595,36344,709583.55,7755438.29390,0 +1678478400000,11.022,11.084,10.950,10.979,719900.85,1678481999999,7926619.43621,23609,350847.11,3863276.33679,0 +1678482000000,10.980,11.079,10.901,11.063,632947.72,1678485599999,6941220.74962,21369,333342.03,3656054.80287,0 +1678485600000,11.063,11.147,11.020,11.093,574532.85,1678489199999,6370593.80707,21249,288766.29,3202911.99670,0 +1678489200000,11.093,11.269,11.084,11.128,827476.22,1678492799999,9244916.49425,25641,402279.46,4494750.45436,0 +1678492800000,11.128,11.226,11.099,11.127,616947.80,1678496399999,6884186.18017,20787,283884.10,3168258.01308,0 +1678496400000,11.127,11.371,11.127,11.306,947304.97,1678499999999,10671756.38829,30041,503686.18,5675616.60469,0 +1678500000000,11.305,11.346,11.163,11.179,742413.53,1678503599999,8342767.99682,22331,327575.00,3681192.19263,0 +1678503600000,11.180,11.218,11.077,11.102,702743.60,1678507199999,7833227.59214,24763,327685.43,3653348.84608,0 +1678507200000,11.102,11.136,11.023,11.083,677148.31,1678510799999,7511214.11471,19723,336639.28,3734847.12170,0 +1678510800000,11.083,11.190,11.050,11.176,467165.83,1678514399999,5210063.51929,14156,229561.91,2559908.80618,0 +1678514400000,11.175,11.198,11.012,11.123,517039.04,1678517999999,5739710.51170,15931,250576.41,2781864.61645,0 +1678518000000,11.122,11.169,10.771,10.800,1792910.90,1678521599999,19625633.82050,50427,873953.80,9564988.54901,0 +1678521600000,10.799,10.898,10.708,10.787,1566729.29,1678525199999,16889405.56369,46404,817136.65,8810109.25942,0 +1678525200000,10.786,10.863,10.676,10.761,783423.80,1678528799999,8424314.29009,23763,376573.14,4050306.42607,0 +1678528800000,10.758,10.831,10.639,10.670,586309.63,1678532399999,6291358.90608,19930,278291.81,2987244.34374,0 +1678532400000,10.671,10.713,10.619,10.704,633720.19,1678535999999,6757733.22378,18234,299248.26,3191238.26433,0 +1678536000000,10.703,10.823,10.698,10.737,658627.26,1678539599999,7084810.34289,18739,334475.09,3598424.96797,0 +1678539600000,10.737,10.830,10.719,10.747,394451.94,1678543199999,4251623.19484,14814,189468.54,2042167.49765,0 +1678543200000,10.746,10.788,10.675,10.705,532417.19,1678546799999,5718118.97343,14660,260394.61,2797195.31371,0 +1678546800000,10.705,10.734,10.560,10.583,918402.27,1678550399999,9767852.81470,22203,397637.14,4230188.29279,0 +1678550400000,10.582,10.699,10.552,10.651,587317.33,1678553999999,6240557.08173,18035,311357.30,3308888.93552,0 +1678554000000,10.650,10.805,10.635,10.771,574842.06,1678557599999,6166687.06538,17732,300867.70,3228426.18529,0 +1678557600000,10.771,10.800,10.723,10.752,368109.86,1678561199999,3961855.41993,11777,185594.12,1997732.41723,0 +1678561200000,10.751,10.816,10.731,10.801,384842.10,1678564799999,4146457.06842,10818,213515.87,2300698.42926,0 +1678564800000,10.801,10.899,10.797,10.878,576029.86,1678568399999,6251139.10321,17637,300698.27,3263537.07172,0 +1678568400000,10.878,10.903,10.828,10.879,314562.78,1678571999999,3416717.96648,9796,145062.92,1575747.21610,0 +1678572000000,10.878,10.950,10.858,10.921,341459.04,1678575599999,3728240.37581,8891,163754.86,1787976.00911,0 +1678575600000,10.923,11.034,10.922,11.012,465706.36,1678579199999,5116124.70493,14077,248281.42,2727585.12361,0 +1678579200000,11.010,11.013,10.894,10.963,423892.27,1678582799999,4639588.66530,12888,199875.62,2187968.78477,0 +1678582800000,10.963,11.019,10.903,10.930,411399.71,1678586399999,4508700.33948,12786,226893.24,2486478.25296,0 +1678586400000,10.931,10.979,10.870,10.978,329077.19,1678589999999,3592492.37206,10793,182141.09,1988759.01867,0 +1678590000000,10.979,10.999,10.897,10.922,295498.40,1678593599999,3235166.46317,9671,142098.67,1555804.01467,0 +1678593600000,10.922,10.964,10.902,10.950,161662.92,1678597199999,1767468.36984,7260,81203.94,887715.44999,0 +1678597200000,10.951,10.996,10.924,10.942,290636.39,1678600799999,3184885.74365,9054,144504.14,1583978.70242,0 +1678600800000,10.942,10.969,10.900,10.911,192872.43,1678604399999,2108794.30449,6950,98307.13,1074739.83961,0 +1678604400000,10.911,10.982,10.906,10.975,262597.09,1678607999999,2874456.49923,9034,122482.54,1340804.05581,0 +1678608000000,10.975,11.080,10.957,11.062,432576.35,1678611599999,4768796.47512,13693,229403.64,2528867.46255,0 +1678611600000,11.063,11.118,11.038,11.064,462685.47,1678615199999,5127561.90905,12986,229352.52,2542095.13860,0 +1678615200000,11.063,11.109,11.050,11.098,291303.34,1678618799999,3228465.21052,8799,138961.05,1540319.67351,0 +1678618800000,11.098,11.155,11.081,11.115,362091.07,1678622399999,4026538.16892,10483,181572.34,2019134.94547,0 +1678622400000,11.115,11.132,10.983,11.100,791187.76,1678625999999,8734578.78046,21072,380428.19,4199674.95386,0 +1678626000000,11.099,11.240,11.064,11.135,747238.23,1678629599999,8349632.30046,21037,391095.82,4370505.27884,0 +1678629600000,11.135,11.201,11.080,11.099,496296.87,1678633199999,5534908.54090,15466,235192.96,2623719.13389,0 +1678633200000,11.099,11.135,11.002,11.061,510921.46,1678636799999,5651280.80003,16089,230438.61,2550167.36699,0 +1678636800000,11.060,11.094,10.988,11.013,517304.00,1678640399999,5715160.37603,14617,234395.36,2589956.90991,0 +1678640400000,11.012,11.346,10.954,11.293,1493224.09,1678643999999,16706716.61838,43499,848171.79,9495672.71603,0 +1678644000000,11.294,11.369,11.201,11.266,1145353.53,1678647599999,12927453.82844,34782,553800.61,6253798.29081,0 +1678647600000,11.266,11.338,11.163,11.175,615193.26,1678651199999,6911502.72279,19892,288302.56,3238854.12088,0 +1678651200000,11.175,11.380,11.165,11.337,654372.91,1678654799999,7371878.96121,20095,357782.48,4031771.09877,0 +1678654800000,11.337,11.441,11.285,11.436,339240.28,1678658399999,3853740.51197,14802,188011.27,2136784.51016,0 +1678658400000,11.436,11.713,11.346,11.504,1555092.43,1678661999999,17931553.61262,50102,781344.13,9015803.50042,0 +1678662000000,11.503,11.743,11.486,11.699,987839.06,1678665599999,11478599.79412,32552,504857.28,5865618.84881,0 +1678665600000,11.699,11.910,11.651,11.809,1166164.76,1678669199999,13729025.51155,37972,573757.11,6754803.68301,0 +1678669200000,11.808,11.843,11.730,11.753,500089.82,1678672799999,5894020.82907,17206,237714.13,2802145.13876,0 +1678672800000,11.753,11.802,11.662,11.706,545119.27,1678676399999,6398388.74744,16139,212554.58,2494444.57639,0 +1678676400000,11.707,11.757,11.637,11.655,261044.56,1678679999999,3050459.21196,10249,124601.76,1456320.11325,0 +1678680000000,11.655,11.801,11.649,11.744,376767.97,1678683599999,4421821.73715,14853,196653.43,2307512.88871,0 +1678683600000,11.744,11.833,11.743,11.803,196374.68,1678687199999,2316166.27572,9370,99976.48,1179193.80034,0 +1678687200000,11.803,11.842,11.750,11.830,263691.40,1678690799999,3109561.70058,10919,130325.32,1537049.46075,0 +1678690800000,11.830,11.878,11.779,11.816,389450.71,1678694399999,4609321.06373,14805,208911.88,2473054.74356,0 +1678694400000,11.815,11.828,11.607,11.626,629541.48,1678697999999,7383406.92187,26423,273271.63,3207429.01029,0 +1678698000000,11.626,11.693,11.433,11.454,816426.04,1678701599999,9430517.34086,28622,421635.93,4869550.59446,0 +1678701600000,11.455,11.581,11.441,11.560,464090.85,1678705199999,5344117.56729,15778,244118.80,2810440.10083,0 +1678705200000,11.560,11.564,11.423,11.458,484630.42,1678708799999,5565578.18914,14861,246722.91,2833948.61875,0 +1678708800000,11.457,11.476,11.264,11.352,895912.48,1678712399999,10182953.76481,26295,396374.46,4504575.47946,0 +1678712400000,11.352,11.530,11.342,11.472,1101023.14,1678715999999,12592823.66047,36458,524398.69,5998143.01372,0 +1678716000000,11.472,11.889,11.449,11.878,1852563.29,1678719599999,21697670.33195,58300,884523.24,10360739.95807,0 +1678719600000,11.879,12.222,11.870,11.957,1945204.51,1678723199999,23430640.36665,60957,952197.95,11470155.39634,0 +1678723200000,11.958,12.129,11.871,11.974,936478.19,1678726799999,11240662.50402,30051,449011.35,5390467.21818,0 +1678726800000,11.973,12.003,11.871,11.981,461897.71,1678730399999,5520855.23208,17134,239422.62,2862068.05356,0 +1678730400000,11.982,12.065,11.914,12.003,572606.33,1678733999999,6875527.33547,18597,271673.21,3262023.19464,0 +1678734000000,12.003,12.062,11.946,12.001,373935.37,1678737599999,4486878.27286,15016,184141.97,2209845.05822,0 +1678737600000,12.001,12.032,11.934,11.956,352331.62,1678741199999,4219036.53031,12818,171993.96,2059701.02091,0 +1678741200000,11.956,12.006,11.906,11.971,287344.23,1678744799999,3435027.03679,10286,140842.32,1684445.40333,0 +1678744800000,11.971,12.074,11.956,12.067,316396.96,1678748399999,3806168.20489,13270,156146.28,1879067.83813,0 +1678748400000,12.066,12.071,11.878,11.978,315386.53,1678751999999,3769775.02162,12076,146869.17,1755891.06760,0 +1678752000000,11.979,12.012,11.910,11.923,397468.72,1678755599999,4757071.27298,14675,197563.98,2364737.50133,0 +1678755600000,11.922,11.980,11.889,11.952,310659.09,1678759199999,3704973.92672,10818,151499.54,1806888.96236,0 +1678759200000,11.949,12.002,11.874,11.879,223915.84,1678762799999,2670626.53202,8457,103284.77,1232072.97534,0 +1678762800000,11.880,11.966,11.862,11.961,175275.77,1678766399999,2087744.88336,7241,88980.05,1059959.69342,0 +1678766400000,11.961,11.985,11.891,11.983,386799.91,1678769999999,4617070.50229,12400,200006.51,2387838.55740,0 +1678770000000,11.982,12.080,11.923,12.010,597803.78,1678773599999,7167916.06727,20720,285053.65,3417417.51097,0 +1678773600000,12.009,12.220,12.008,12.120,723880.75,1678777199999,8785736.05678,25453,360579.71,4376609.87831,0 +1678777200000,12.121,12.198,11.984,12.028,436342.44,1678780799999,5274389.99666,16468,204599.50,2473180.18391,0 +1678780800000,12.028,12.206,11.875,12.186,645122.93,1678784399999,7753865.96315,22626,326528.49,3926814.98669,0 +1678784400000,12.186,12.238,12.026,12.101,751396.45,1678787999999,9112301.10274,25297,373504.28,4530308.72337,0 +1678788000000,12.101,12.133,12.026,12.124,411220.50,1678791599999,4968274.55778,14077,231869.95,2801360.16840,0 +1678791600000,12.123,12.138,12.005,12.031,480582.10,1678795199999,5796321.29015,18204,224981.77,2713792.08227,0 +1678795200000,12.031,12.590,11.972,12.510,1788038.82,1678798799999,21999816.32292,71114,936856.52,11532580.05126,0 +1678798800000,12.509,12.653,12.380,12.599,1701185.10,1678802399999,21351844.41857,58295,818049.17,10269100.42096,0 +1678802400000,12.600,12.848,12.541,12.737,1277179.52,1678805999999,16247207.94911,44847,653703.89,8312356.60280,0 +1678806000000,12.738,12.872,12.702,12.825,751798.17,1678809599999,9617636.83188,30885,382119.87,4888196.13240,0 +1678809600000,12.824,12.857,12.687,12.768,638420.27,1678813199999,8154767.52939,24791,313684.97,4007245.97507,0 +1678813200000,12.768,13.031,12.725,12.986,1687600.68,1678816799999,21743127.89575,56616,942938.04,12151040.64094,0 +1678816800000,12.985,13.198,12.790,12.836,1856502.09,1678820399999,24132477.65449,66141,882339.75,11471763.32821,0 +1678820400000,12.836,13.489,12.593,13.319,4914696.49,1678823999999,64782489.52684,172986,2555050.99,33703190.99196,0 +1678824000000,13.319,13.494,12.819,12.962,2227669.39,1678827599999,29293480.82002,77829,1029930.35,13547692.44745,0 +1678827600000,12.963,13.205,12.420,13.081,2873930.09,1678831199999,36913990.32159,100827,1431049.35,18393968.58003,0 +1678831200000,13.079,13.236,12.981,13.221,1369226.29,1678834799999,17961049.56187,49677,681851.10,8946965.28949,0 +1678834800000,13.220,13.252,12.960,13.042,1108217.35,1678838399999,14479141.06417,39036,527346.22,6888113.58328,0 +1678838400000,13.041,13.092,12.866,13.043,1004518.10,1678841999999,13031737.10521,37615,487294.56,6322392.38325,0 +1678842000000,13.042,13.213,13.020,13.119,833931.73,1678845599999,10956344.51264,32727,418555.99,5499568.89697,0 +1678845600000,13.119,13.203,13.081,13.145,347335.18,1678849199999,4561581.08496,15946,168585.26,2214214.50922,0 +1678849200000,13.146,13.268,13.100,13.258,611795.85,1678852799999,8073518.44424,24127,301456.59,3978211.75139,0 +1678852800000,13.258,13.313,13.174,13.278,502681.76,1678856399999,6661691.63385,21076,252432.68,3346006.75464,0 +1678856400000,13.278,13.344,13.008,13.067,768052.98,1678859999999,10142610.21237,29320,318787.83,4212442.49763,0 +1678860000000,13.066,13.096,12.918,13.051,647280.42,1678863599999,8435012.08360,25914,293101.92,3821251.82100,0 +1678863600000,13.051,13.095,12.978,13.083,497300.98,1678867199999,6484607.72395,19133,224403.24,2926184.97539,0 +1678867200000,13.081,13.225,12.982,13.149,763288.23,1678870799999,10006079.85176,28616,382180.94,5010357.35648,0 +1678870800000,13.150,13.181,12.756,12.772,1073458.49,1678874399999,13905375.18100,41789,428051.88,5547476.92058,0 +1678874400000,12.773,12.893,12.672,12.683,902442.56,1678877999999,11535963.53854,35018,436950.50,5588376.81091,0 +1678878000000,12.683,12.731,12.424,12.678,1554850.88,1678881599999,19595741.63846,50028,701661.80,8848451.26755,0 +1678881600000,12.679,12.782,12.348,12.527,1729586.58,1678885199999,21737439.05462,59141,851296.91,10710535.27264,0 +1678885200000,12.525,12.778,12.436,12.439,1230233.66,1678888799999,15514819.04892,44021,601107.95,7583076.87984,0 +1678888800000,12.438,12.600,12.131,12.310,1990495.63,1678892399999,24604834.90335,60499,900124.30,11135565.09910,0 +1678892400000,12.309,12.315,11.919,11.996,1566407.56,1678895999999,18982876.04974,57072,708633.35,8593897.97277,0 +1678896000000,11.996,12.032,11.574,11.626,1947839.90,1678899599999,23045946.53151,71431,893599.72,10583597.45097,0 +1678899600000,11.622,11.956,11.596,11.919,1626708.85,1678903199999,19206259.37076,53967,868222.02,10252954.29278,0 +1678903200000,11.918,12.128,11.832,12.100,1456823.49,1678906799999,17485134.50830,47978,755680.35,9071173.84695,0 +1678906800000,12.099,12.261,12.019,12.144,1344543.83,1678910399999,16303610.37624,45120,626868.84,7601700.92846,0 +1678910400000,12.146,12.696,12.060,12.661,2713869.06,1678913999999,33615543.11048,90744,1455109.43,18019320.60149,0 +1678914000000,12.661,12.661,12.420,12.532,1027686.20,1678917599999,12901159.16823,35988,513423.61,6445681.63926,0 +1678917600000,12.531,12.760,12.361,12.578,1652548.34,1678921199999,20754211.21794,53567,811591.35,10193123.58497,0 +1678921200000,12.578,12.637,12.300,12.405,904735.09,1678924799999,11271275.56057,32325,425299.30,5301753.07216,0 +1678924800000,12.404,12.610,12.299,12.358,1001549.33,1678928399999,12443876.87138,38437,526579.40,6545689.40479,0 +1678928400000,12.357,12.485,12.269,12.375,807496.89,1678931999999,9997204.79615,34220,390317.67,4834242.90006,0 +1678932000000,12.376,12.483,12.333,12.443,461022.83,1678935599999,5729564.62017,19054,256285.35,3185163.33842,0 +1678935600000,12.443,12.466,12.308,12.395,465749.49,1678939199999,5761427.62403,18276,232348.36,2873922.91561,0 +1678939200000,12.395,12.442,12.301,12.389,602597.81,1678942799999,7456906.34740,22470,278889.41,3451161.04860,0 +1678942800000,12.389,12.526,12.332,12.482,536235.08,1678946399999,6678939.90847,22732,269853.27,3361606.91050,0 +1678946400000,12.482,12.650,12.432,12.556,702657.19,1678949999999,8804584.65879,29927,364795.43,4574242.25942,0 +1678950000000,12.555,12.646,12.520,12.610,624251.76,1678953599999,7855994.77329,22820,277308.12,3490248.78420,0 +1678953600000,12.609,12.632,12.535,12.554,475355.30,1678957199999,5981789.57284,20009,207205.48,2607683.38380,0 +1678957200000,12.555,12.680,12.375,12.554,963998.78,1678960799999,12063694.62059,36676,457350.17,5725224.99422,0 +1678960800000,12.555,12.654,12.468,12.587,710446.26,1678964399999,8918122.78034,28461,327772.59,4115178.57242,0 +1678964400000,12.587,12.709,12.506,12.657,595645.72,1678967999999,7515568.32933,24708,301297.20,3802706.36127,0 +1678968000000,12.657,12.677,12.428,12.456,838379.11,1678971599999,10510185.57936,36292,399735.02,5013075.88035,0 +1678971600000,12.456,12.572,12.248,12.551,1153873.86,1678975199999,14310606.54585,46512,603772.80,7494831.03259,0 +1678975200000,12.551,12.721,12.459,12.592,817841.18,1678978799999,10309237.40964,38954,380704.78,4800080.84497,0 +1678978800000,12.594,12.665,12.480,12.625,639471.62,1678982399999,8031143.84662,26057,311991.27,3919699.04655,0 +1678982400000,12.625,12.667,12.500,12.534,616828.74,1678985999999,7756485.33140,25774,306641.85,3856559.28844,0 +1678986000000,12.533,12.551,12.432,12.460,433431.96,1678989599999,5406140.00406,17589,206048.36,2570183.49028,0 +1678989600000,12.460,12.470,12.371,12.455,369266.61,1678993199999,4588410.22474,15667,180384.57,2241950.25949,0 +1678993200000,12.455,12.865,12.451,12.760,1717755.17,1678996799999,21737891.68327,62950,915147.84,11581975.39779,0 +1678996800000,12.760,12.974,12.721,12.796,2135049.34,1679000399999,27443833.15658,68882,1071957.60,13782885.64562,0 +1679000400000,12.797,12.909,12.768,12.797,724533.79,1679003999999,9305639.48360,26884,361793.92,4647335.08772,0 +1679004000000,12.797,12.890,12.736,12.744,606595.73,1679007599999,7763432.68986,21402,288626.12,3695040.55509,0 +1679007600000,12.745,12.956,12.745,12.807,820827.03,1679011199999,10558186.60802,28834,435465.54,5599749.69693,0 +1679011200000,12.805,12.824,12.636,12.698,618277.12,1679014799999,7871655.41400,22775,304355.27,3876364.03070,0 +1679014800000,12.697,12.986,12.654,12.946,769035.28,1679018399999,9896483.36891,30644,399106.12,5137703.48006,0 +1679018400000,12.945,13.165,12.903,13.031,1228134.78,1679021999999,16032713.03219,43854,610766.72,7973717.21285,0 +1679022000000,13.032,13.082,12.916,12.985,378758.56,1679025599999,4919289.08836,15806,181977.53,2364315.22189,0 +1679025600000,12.985,13.024,12.912,12.991,335550.20,1679029199999,4351225.34977,14318,170987.96,2218029.39263,0 +1679029200000,12.991,13.039,12.849,12.981,512164.34,1679032799999,6626737.27184,18319,256112.02,3315483.97141,0 +1679032800000,12.981,13.137,12.958,13.101,425616.97,1679036399999,5546965.69582,19689,219229.53,2857156.61765,0 +1679036400000,13.103,13.117,12.932,12.963,499499.91,1679039999999,6498158.73054,20231,224879.88,2927132.29919,0 +1679040000000,12.966,13.031,12.923,12.980,330304.56,1679043599999,4284950.88085,15552,178673.78,2318859.33015,0 +1679043600000,12.980,13.089,12.970,13.063,325367.80,1679047199999,4235250.50953,13900,158365.79,2061788.03438,0 +1679047200000,13.065,13.230,13.063,13.144,804247.21,1679050799999,10589619.85925,32656,357196.27,4702677.31950,0 +1679050800000,13.144,13.248,13.079,13.236,648473.11,1679054399999,8540066.24596,25834,312791.78,4121099.09181,0 +1679054400000,13.237,13.240,12.952,13.064,978625.85,1679057999999,12796206.08243,35089,428486.83,5603557.10127,0 +1679058000000,13.062,13.104,12.917,12.968,502059.60,1679061599999,6542922.76632,22471,245178.14,3196781.75445,0 +1679061600000,12.970,13.054,12.601,12.721,1419032.25,1679065199999,18141455.15429,50020,645636.57,8256642.39833,0 +1679065200000,12.720,12.819,12.666,12.743,589059.08,1679068799999,7502758.29993,24292,298390.97,3801263.27318,0 +1679068800000,12.743,12.805,12.650,12.689,440294.82,1679072399999,5604927.07567,18954,197971.32,2520363.75803,0 +1679072400000,12.688,12.803,12.680,12.739,350704.70,1679075999999,4468577.84923,17257,164190.68,2091990.49455,0 +1679076000000,12.739,12.800,12.613,12.798,448478.61,1679079599999,5688956.12499,18397,237367.21,3011060.33067,0 +1679079600000,12.799,12.848,12.725,12.792,851482.12,1679083199999,10884338.41227,28361,401965.43,5138237.99454,0 +1679083200000,12.793,12.869,12.677,12.776,620956.68,1679086799999,7930998.69373,22037,319017.09,4076130.71420,0 +1679086800000,12.777,13.002,12.768,12.981,637368.04,1679090399999,8217295.75496,25404,331640.65,4274732.84229,0 +1679090400000,12.981,13.114,12.915,13.034,896580.42,1679093999999,11671333.09852,34334,439820.77,5726673.77885,0 +1679094000000,13.033,13.207,13.032,13.156,1092204.65,1679097599999,14353280.55619,40859,508526.58,6683837.00577,0 +1679097600000,13.155,13.164,12.905,13.123,981323.29,1679101199999,12805586.88552,35504,465504.65,6074092.65216,0 +1679101200000,13.123,13.333,13.056,13.099,1304671.10,1679104799999,17186049.58051,48566,631939.47,8327299.14415,0 +1679104800000,13.099,13.262,13.030,13.076,918026.48,1679108399999,12067846.99916,32936,382416.57,5028452.52013,0 +1679108400000,13.075,13.232,13.030,13.153,525833.25,1679111999999,6907357.60333,23781,257651.20,3385412.52153,0 +1679112000000,13.154,13.221,13.085,13.098,488730.71,1679115599999,6428598.43307,19078,252445.77,3321855.05319,0 +1679115600000,13.099,13.219,13.057,13.175,398901.33,1679119199999,5243762.56443,17408,180694.30,2376483.23891,0 +1679119200000,13.175,13.186,13.081,13.144,374477.06,1679122799999,4914181.08625,15160,172583.36,2265177.17566,0 +1679122800000,13.144,13.365,13.090,13.321,741214.10,1679126399999,9817632.56344,29390,387968.02,5138468.97132,0 +1679126400000,13.321,13.430,13.025,13.216,1303958.97,1679129999999,17261778.34723,48625,604936.54,8013458.79723,0 +1679130000000,13.217,13.245,13.109,13.185,703695.16,1679133599999,9270865.91717,24905,326387.93,4300818.80577,0 +1679133600000,13.185,13.214,13.111,13.191,507381.33,1679137199999,6681081.31452,18429,231716.19,3052013.67904,0 +1679137200000,13.191,13.219,13.080,13.141,512301.66,1679140799999,6735306.99262,19669,244340.53,3212775.90963,0 +1679140800000,13.142,13.271,13.032,13.190,1223197.01,1679144399999,16106748.06753,37741,609769.38,8031756.11166,0 +1679144400000,13.190,13.209,13.079,13.111,584589.69,1679147999999,7688034.69515,22116,292898.42,3852229.43191,0 +1679148000000,13.112,13.180,13.072,13.089,597457.54,1679151599999,7835872.36155,19380,247896.19,3252159.78768,0 +1679151600000,13.088,13.103,12.275,12.460,4145288.43,1679155199999,52281368.87176,122060,1656638.19,20883325.06830,0 +1679155200000,12.460,12.555,11.941,12.519,2470028.05,1679158799999,30544349.95679,76891,1158444.66,14345452.87592,0 +1679158800000,12.519,12.580,12.321,12.515,1273604.25,1679162399999,15883951.89343,44936,633389.96,7901864.16911,0 +1679162400000,12.515,12.564,12.435,12.546,592412.66,1679165999999,7402751.12642,21138,290401.95,3629500.43682,0 +1679166000000,12.546,12.566,12.428,12.443,455123.95,1679169599999,5687668.15857,19609,217135.55,2713666.77546,0 +1679169600000,12.442,12.620,12.431,12.524,444447.95,1679173199999,5566770.11092,19217,220068.17,2756270.65997,0 +1679173200000,12.523,12.541,12.370,12.410,410213.90,1679176799999,5114217.85167,16010,188555.82,2352379.93133,0 +1679176800000,12.411,12.462,12.236,12.275,707285.80,1679180399999,8742491.28418,24706,298381.02,3691818.36409,0 +1679180400000,12.275,12.324,12.130,12.215,772131.08,1679183999999,9437808.64312,32186,358715.76,4386855.76004,0 +1679184000000,12.215,12.422,12.205,12.305,663350.01,1679187599999,8163168.06588,25224,330639.19,4068553.28598,0 +1679187600000,12.305,12.400,12.276,12.371,338589.00,1679191199999,4177374.97429,15463,169256.72,2088051.93787,0 +1679191200000,12.371,12.427,12.320,12.336,215503.50,1679194799999,2666984.15329,11329,100033.40,1238073.88122,0 +1679194800000,12.337,12.406,12.318,12.379,175621.88,1679198399999,2170313.85892,8709,80746.78,997840.27401,0 +1679198400000,12.378,12.422,12.287,12.319,239156.51,1679201999999,2950094.64251,10948,112281.49,1385434.71313,0 +1679202000000,12.319,12.356,12.230,12.258,300830.35,1679205599999,3697348.25648,13231,123972.57,1524356.27112,0 +1679205600000,12.258,12.309,12.139,12.171,486771.63,1679209199999,5943727.18766,17953,213677.60,2609248.02474,0 +1679209200000,12.170,12.198,12.037,12.155,672742.38,1679212799999,8152814.65647,23199,345650.16,4191034.32368,0 +1679212800000,12.155,12.223,12.080,12.161,444973.29,1679216399999,5414157.79011,18522,217004.77,2640442.08969,0 +1679216400000,12.163,12.276,12.107,12.252,507490.61,1679219999999,6184929.79541,19200,258644.51,3152548.79975,0 +1679220000000,12.251,12.335,12.200,12.240,422729.17,1679223599999,5183881.56143,16555,207413.15,2543666.17249,0 +1679223600000,12.240,12.363,12.142,12.333,485392.88,1679227199999,5950232.66206,19782,240916.87,2954180.53433,0 +1679227200000,12.336,12.384,12.264,12.300,421422.99,1679230799999,5194286.33956,17336,193904.59,2389643.09229,0 +1679230800000,12.298,12.391,12.218,12.341,469976.83,1679234399999,5783838.55115,18246,229364.60,2823652.54370,0 +1679234400000,12.341,12.423,12.304,12.416,363251.77,1679237999999,4495760.59437,15304,182108.58,2254154.29353,0 +1679238000000,12.416,12.522,12.375,12.419,703396.78,1679241599999,8748120.49710,26494,325417.77,4047870.65086,0 +1679241600000,12.419,13.072,12.386,12.953,3952810.43,1679245199999,50679797.18406,118537,2049660.53,26264711.84060,0 +1679245200000,12.952,12.985,12.784,12.804,1268080.87,1679248799999,16318852.92725,42843,595420.17,7664880.82160,0 +1679248800000,12.804,12.877,12.737,12.861,689826.02,1679252399999,8848062.73397,24874,357067.96,4581236.02532,0 +1679252400000,12.862,12.926,12.676,12.733,737440.95,1679255999999,9443753.31871,27427,310284.09,3977549.19567,0 +1679256000000,12.733,12.823,12.250,12.322,2038381.96,1679259599999,25534190.58167,63961,839246.85,10511694.39999,0 +1679259600000,12.321,12.456,12.318,12.338,607519.85,1679263199999,7529735.14759,22064,314517.03,3899328.21984,0 +1679263200000,12.339,12.413,12.236,12.375,641781.69,1679266799999,7913181.16386,22389,278540.93,3435133.16260,0 +1679266800000,12.375,12.474,12.246,12.308,538547.48,1679270399999,6671982.01431,19853,247981.40,3072867.10930,0 +1679270400000,12.308,12.340,12.160,12.240,622896.69,1679273999999,7633203.60786,27104,289045.93,3543223.07770,0 +1679274000000,12.239,12.367,12.167,12.347,398117.06,1679277599999,4893659.41576,17684,195239.45,2399797.47839,0 +1679277600000,12.347,12.443,12.137,12.301,537339.17,1679281199999,6614096.10262,22029,265613.02,3272316.92555,0 +1679281200000,12.301,12.311,11.992,12.036,818894.51,1679284799999,9902644.26593,33769,374419.07,4527414.76108,0 +1679284800000,12.034,12.039,11.817,11.960,845768.13,1679288399999,10105091.06376,32677,359896.94,4302018.70145,0 +1679288400000,11.960,12.023,11.891,11.974,304918.13,1679291999999,3643512.43891,14249,149785.94,1790172.07940,0 +1679292000000,11.974,12.017,11.889,11.946,365861.35,1679295599999,4379758.21912,15407,179139.55,2144548.79798,0 +1679295600000,11.948,12.190,11.943,12.165,658399.42,1679299199999,7957378.62878,24576,338844.69,4096031.45198,0 +1679299200000,12.165,12.216,12.037,12.132,704910.56,1679302799999,8549853.25516,26849,348869.86,4232354.39571,0 +1679302800000,12.132,12.167,12.023,12.069,537390.33,1679306399999,6497214.76920,21308,255480.51,3089544.79704,0 +1679306400000,12.068,12.099,11.955,11.988,521379.76,1679309999999,6262733.57092,20143,247135.47,2969052.95445,0 +1679310000000,11.989,12.097,11.982,12.032,466404.39,1679313599999,5615481.85368,17400,227827.52,2742631.92130,0 +1679313600000,12.031,12.087,11.974,12.079,457747.93,1679317199999,5510947.90881,17446,248532.31,2992683.94429,0 +1679317200000,12.079,12.089,11.905,11.980,718535.83,1679320799999,8616371.53742,26078,327921.07,3933006.54690,0 +1679320800000,11.981,12.073,11.961,12.030,534107.88,1679324399999,6417549.51456,21552,270143.95,3246307.02433,0 +1679324400000,12.029,12.062,11.954,11.981,396306.18,1679327999999,4756112.25787,17224,186306.96,2235900.53754,0 +1679328000000,11.981,12.031,11.651,11.721,1055147.12,1679331599999,12499058.09579,39909,464101.80,5503930.71267,0 +1679331600000,11.722,11.825,11.625,11.630,861174.43,1679335199999,10101290.08262,33999,422534.46,4957301.66534,0 +1679335200000,11.631,11.836,11.583,11.692,971131.05,1679338799999,11362074.13762,35859,498000.20,5827212.28512,0 +1679338800000,11.692,11.705,11.430,11.601,957038.69,1679342399999,11071269.63945,35853,445693.40,5160868.36207,0 +1679342400000,11.602,11.721,11.585,11.689,441162.77,1679345999999,5145799.54468,18215,234730.42,2738681.29700,0 +1679346000000,11.689,11.724,11.577,11.654,381707.11,1679349599999,4448543.06284,14364,184117.12,2145625.49251,0 +1679349600000,11.654,11.655,11.564,11.603,301737.93,1679353199999,3502087.30490,13545,148894.51,1727986.95314,0 +1679353200000,11.604,11.661,11.464,11.535,603140.43,1679356799999,6965910.84337,23007,286188.38,3305224.46401,0 +1679356800000,11.534,11.683,11.516,11.602,491916.63,1679360399999,5702258.55288,20038,263007.78,3048749.39042,0 +1679360400000,11.602,11.635,11.510,11.597,301136.24,1679363999999,3484623.21690,14379,147438.97,1705974.95646,0 +1679364000000,11.598,11.607,11.514,11.537,205352.41,1679367599999,2373163.56134,11757,103413.48,1195206.95739,0 +1679367600000,11.537,11.632,11.515,11.631,247349.83,1679371199999,2864542.05774,12176,120617.18,1396903.02424,0 +1679371200000,11.630,11.687,11.617,11.651,266505.81,1679374799999,3105949.73398,11636,138971.27,1619731.26581,0 +1679374800000,11.651,11.652,11.509,11.564,254669.78,1679378399999,2948540.89416,12209,122270.49,1415683.40692,0 +1679378400000,11.564,11.618,11.514,11.568,335721.85,1679381999999,3887574.67432,13569,171056.43,1980963.45724,0 +1679382000000,11.569,11.582,11.235,11.395,1213701.56,1679385599999,13817374.43475,40698,550344.62,6267134.23644,0 +1679385600000,11.394,11.429,11.265,11.412,504767.38,1679389199999,5735281.09449,20033,254653.98,2895267.18727,0 +1679389200000,11.412,11.566,11.398,11.495,611960.47,1679392799999,7024733.69019,19032,289924.65,3327136.67680,0 +1679392800000,11.495,11.666,11.476,11.604,510914.28,1679396399999,5915698.80277,18507,270405.12,3131892.44493,0 +1679396400000,11.604,11.678,11.585,11.651,297269.38,1679399999999,3457857.80508,14236,139534.34,1623150.11559,0 +1679400000000,11.650,11.884,11.620,11.871,708641.26,1679403599999,8323852.55417,24159,363055.65,4264888.05112,0 +1679403600000,11.871,11.958,11.803,11.944,1207345.90,1679407199999,14340056.40090,38688,580204.55,6894783.11802,0 +1679407200000,11.944,11.997,11.740,11.780,881925.59,1679410799999,10445796.02507,32197,414391.01,4909100.80941,0 +1679410800000,11.781,12.062,11.759,11.948,1240407.23,1679414399999,14823608.25323,41120,699918.40,8365563.22297,0 +1679414400000,11.948,12.159,11.887,12.028,1117896.44,1679417999999,13465904.44913,42927,556011.36,6698556.24376,0 +1679418000000,12.028,12.051,11.834,11.917,756260.54,1679421599999,9032979.58480,28524,358748.54,4286871.47518,0 +1679421600000,11.918,11.930,11.700,11.768,668610.62,1679425199999,7885413.77702,25945,294559.17,3474665.02285,0 +1679425200000,11.770,12.016,11.744,11.943,664049.12,1679428799999,7901781.80280,23431,374117.19,4451071.32907,0 +1679428800000,11.944,12.020,11.915,11.923,499363.76,1679432399999,5974926.50211,19311,245785.94,2941149.04355,0 +1679432400000,11.924,11.986,11.856,11.916,417497.86,1679435999999,4979392.89331,17081,199575.96,2380902.87349,0 +1679436000000,11.916,11.940,11.787,11.873,407283.81,1679439599999,4829267.56412,16554,192756.27,2285838.57308,0 +1679439600000,11.874,11.930,11.837,11.913,314030.66,1679443199999,3734066.76627,11978,151131.27,1796715.20619,0 +1679443200000,11.913,11.932,11.741,11.807,545582.65,1679446799999,6461882.58790,20150,263789.97,3123365.38518,0 +1679446800000,11.808,11.860,11.761,11.823,379159.70,1679450399999,4474366.38187,16620,191876.33,2264195.00704,0 +1679450400000,11.824,11.877,11.788,11.857,288547.80,1679453999999,3416670.07083,13036,159138.72,1884343.53034,0 +1679454000000,11.857,11.920,11.810,11.812,266542.66,1679457599999,3163250.86913,12486,129058.73,1532090.21225,0 +1679457600000,11.813,11.846,11.785,11.845,166905.71,1679461199999,1972481.45942,9167,87685.22,1036435.46833,0 +1679461200000,11.846,11.913,11.812,11.902,209385.37,1679464799999,2486111.80017,10899,117786.77,1398493.44065,0 +1679464800000,11.902,11.935,11.817,11.896,406459.11,1679468399999,4827710.10930,15881,214455.18,2548083.22752,0 +1679468400000,11.897,11.910,11.780,11.809,289277.86,1679471999999,3423703.36211,12695,136854.24,1620108.97934,0 +1679472000000,11.808,11.839,11.668,11.699,428239.26,1679475599999,5037881.86114,16425,174226.78,2050589.47800,0 +1679475600000,11.699,11.774,11.668,11.721,493198.16,1679479199999,5778246.42018,18359,237175.62,2779459.73204,0 +1679479200000,11.722,11.792,11.707,11.774,352356.83,1679482799999,4144454.69313,14543,174053.96,2047084.13534,0 +1679482800000,11.774,11.797,11.644,11.688,385058.19,1679486399999,4508126.84466,15433,177364.00,2077249.53097,0 +1679486400000,11.687,11.772,11.623,11.738,496928.08,1679489999999,5820536.19995,17203,243002.37,2847393.53469,0 +1679490000000,11.738,11.810,11.707,11.756,488795.63,1679493599999,5748447.86041,17448,255647.99,3007006.59756,0 +1679493600000,11.757,11.911,11.739,11.871,684301.66,1679497199999,8093968.77459,23547,335548.05,3968479.65508,0 +1679497200000,11.873,11.990,11.724,11.782,816424.89,1679500799999,9701764.60339,29863,392258.68,4663730.02471,0 +1679500800000,11.784,11.823,11.676,11.745,564244.80,1679504399999,6629297.65638,22638,255832.39,3006302.76626,0 +1679504400000,11.745,11.749,11.530,11.676,1107667.34,1679507999999,12874095.83976,35801,513073.78,5964133.21313,0 +1679508000000,11.674,11.903,11.000,11.504,3279141.20,1679511599999,38015989.89430,106126,1492333.69,17338530.93126,0 +1679511600000,11.503,11.507,10.859,10.980,3582466.81,1679515199999,39966472.73309,109640,1664401.05,18579516.83993,0 +1679515200000,10.979,11.251,10.930,11.195,1423823.45,1679518799999,15834147.37020,47435,749567.55,8335522.41624,0 +1679518800000,11.195,11.286,11.159,11.233,515854.82,1679522399999,5795477.51562,18758,256855.67,2886199.98387,0 +1679522400000,11.233,11.275,11.180,11.263,420195.91,1679525999999,4717989.30451,14685,213999.76,2402667.89390,0 +1679526000000,11.262,11.327,11.245,11.321,280025.38,1679529599999,3160770.46918,11573,140837.11,1589989.26789,0 +1679529600000,11.320,11.388,11.284,11.323,476120.42,1679533199999,5398340.90678,18353,223115.88,2529811.00743,0 +1679533200000,11.324,11.349,11.229,11.229,325964.22,1679536799999,3680024.57006,12298,153968.06,1738452.50636,0 +1679536800000,11.229,11.396,11.221,11.394,239155.42,1679540399999,2706914.88777,10314,129743.23,1468446.56537,0 +1679540400000,11.393,11.455,11.365,11.388,319555.31,1679543999999,3649401.25292,12928,169221.52,1932807.35257,0 +1679544000000,11.387,11.569,11.382,11.556,367481.58,1679547599999,4226836.93374,17083,181827.18,2091028.10513,0 +1679547600000,11.556,11.693,11.527,11.658,375824.93,1679551199999,4361435.19958,18478,199399.25,2314236.30600,0 +1679551200000,11.658,11.718,11.593,11.602,347349.52,1679554799999,4055253.62960,16922,179651.92,2098135.99039,0 +1679554800000,11.602,11.659,11.570,11.627,243583.42,1679558399999,2827503.32942,11174,133096.63,1545422.02828,0 +1679558400000,11.628,11.684,11.591,11.596,305757.52,1679561999999,3556941.43820,12459,128939.00,1500076.84179,0 +1679562000000,11.596,11.628,11.564,11.616,266415.81,1679565599999,3089291.85074,11403,140420.09,1628395.31027,0 +1679565600000,11.617,11.640,11.580,11.611,228945.44,1679569199999,2658609.91266,9904,119135.79,1383639.60371,0 +1679569200000,11.611,11.639,11.550,11.620,226487.82,1679572799999,2625234.61840,10570,109533.81,1269751.33151,0 +1679572800000,11.620,11.625,11.519,11.544,350070.18,1679576399999,4049804.58621,12692,153586.82,1776982.25302,0 +1679576400000,11.544,11.560,11.403,11.467,746025.57,1679579999999,8566987.59953,22185,328584.99,3774434.48718,0 +1679580000000,11.469,11.686,11.394,11.667,573473.94,1679583599999,6597619.12251,20135,306925.45,3531920.69862,0 +1679583600000,11.669,11.938,11.623,11.911,1643719.20,1679587199999,19377904.42056,50236,834838.96,9846014.54810,0 +1679587200000,11.910,11.933,11.761,11.780,697388.33,1679590799999,8251088.12491,23141,353028.95,4176759.82908,0 +1679590800000,11.781,11.813,11.660,11.711,640140.81,1679594399999,7507779.50954,22086,304976.29,3576443.04430,0 +1679594400000,11.715,11.737,11.559,11.621,565720.61,1679597999999,6591609.17983,18755,249060.27,2901866.39890,0 +1679598000000,11.623,11.755,11.568,11.721,548465.93,1679601599999,6393868.94509,20403,263391.30,3068708.70468,0 +1679601600000,11.720,11.722,11.645,11.664,363246.92,1679605199999,4242152.34825,12689,163058.15,1904583.76188,0 +1679605200000,11.664,11.691,11.596,11.665,266114.36,1679608799999,3100321.14608,9820,133398.28,1554570.01460,0 +1679608800000,11.665,11.690,11.624,11.667,182546.02,1679612399999,2128691.22526,7289,92144.46,1074586.11386,0 +1679612400000,11.665,11.724,11.662,11.678,285596.50,1679615999999,3338264.44604,9985,145327.11,1698840.96297,0 +1679616000000,11.675,11.724,11.638,11.648,379173.53,1679619599999,4430968.27352,12103,184837.11,2160393.04334,0 +1679619600000,11.651,11.697,11.608,11.674,189811.42,1679623199999,2212751.06404,8198,90633.33,1056686.03903,0 +1679623200000,11.674,11.701,11.616,11.631,214574.52,1679626799999,2502609.68863,7507,109307.70,1274923.63403,0 +1679626800000,11.630,11.649,11.586,11.594,153919.56,1679630399999,1788560.39436,6424,75101.99,872758.12755,0 +1679630400000,11.594,11.625,11.489,11.502,387467.03,1679633999999,4474462.61449,12460,163234.11,1885471.95509,0 +1679634000000,11.502,11.578,11.492,11.548,247427.10,1679637599999,2854480.95512,10498,126029.65,1453924.94193,0 +1679637600000,11.548,11.567,11.519,11.540,152365.42,1679641199999,1758083.65464,7121,81782.75,943713.66772,0 +1679641200000,11.540,11.595,11.523,11.591,274546.38,1679644799999,3173093.00341,11163,155763.95,1800525.74099,0 +1679644800000,11.591,11.596,11.360,11.388,657399.42,1679648399999,7533947.78054,26857,278675.50,3195140.99691,0 +1679648400000,11.386,11.434,11.282,11.304,583178.18,1679651999999,6627405.99430,25728,266955.53,3034513.38216,0 +1679652000000,11.304,11.382,11.272,11.366,394397.10,1679655599999,4466107.90204,15401,191574.02,2169846.46553,0 +1679655600000,11.367,11.442,11.214,11.287,666328.08,1679659199999,7547171.64809,22011,298821.38,3386129.42577,0 +1679659200000,11.286,11.434,11.254,11.373,419175.06,1679662799999,4759452.18434,16747,201012.61,2282433.54494,0 +1679662800000,11.372,11.378,11.247,11.313,393270.55,1679666399999,4448818.91036,14725,176458.47,1996111.97644,0 +1679666400000,11.312,11.428,11.206,11.277,815014.23,1679669999999,9219191.71688,25489,399544.06,4521174.62962,0 +1679670000000,11.276,11.283,11.185,11.262,500130.69,1679673599999,5622116.71130,18039,244351.39,2747319.90664,0 +1679673600000,11.260,11.350,11.220,11.309,400402.89,1679677199999,4517138.60571,15842,208826.81,2356050.09921,0 +1679677200000,11.310,11.345,11.056,11.151,886675.05,1679680799999,9923995.08093,30675,450251.34,5038653.32476,0 +1679680800000,11.151,11.175,11.038,11.150,672653.06,1679684399999,7462666.07849,26248,338910.92,3760543.53368,0 +1679684400000,11.151,11.253,11.122,11.253,350402.63,1679687999999,3924786.92978,14121,173347.31,1941469.42956,0 +1679688000000,11.253,11.262,11.086,11.104,377005.61,1679691599999,4206531.74050,16714,172089.95,1920324.27604,0 +1679691600000,11.103,11.157,10.966,11.155,535144.41,1679695199999,5908313.71026,21679,242647.84,2680246.78353,0 +1679695200000,11.155,11.188,11.127,11.160,180295.96,1679698799999,2013194.01300,8471,85843.02,958524.36893,0 +1679698800000,11.161,11.240,11.153,11.183,309433.30,1679702399999,3464088.08876,10349,131342.79,1470660.29304,0 +1679702400000,11.184,11.320,11.164,11.317,357631.94,1679705999999,4022630.33079,15131,210827.70,2371683.48795,0 +1679706000000,11.316,11.324,11.206,11.233,192272.23,1679709599999,2162643.86166,8965,94880.27,1067003.03333,0 +1679709600000,11.234,11.302,11.227,11.284,112920.47,1679713199999,1272518.90928,6244,58829.23,663001.75211,0 +1679713200000,11.284,11.289,11.217,11.238,104509.89,1679716799999,1175203.54430,6024,46069.95,518084.58910,0 +1679716800000,11.239,11.266,11.193,11.227,138892.80,1679720399999,1559277.21164,6035,61034.14,685369.01496,0 +1679720400000,11.228,11.256,11.142,11.182,189957.92,1679723999999,2126259.60703,7862,88982.30,996132.66572,0 +1679724000000,11.184,11.242,11.171,11.216,205839.40,1679727599999,2307584.44148,8483,114062.00,1278514.66208,0 +1679727600000,11.217,11.236,11.172,11.177,141260.65,1679731199999,1582031.90133,6492,70690.05,791712.11324,0 +1679731200000,11.177,11.198,11.102,11.142,229727.01,1679734799999,2560744.02311,8378,110123.19,1227591.60917,0 +1679734800000,11.142,11.169,11.050,11.124,328670.70,1679738399999,3646199.25795,15321,142645.27,1583086.98297,0 +1679738400000,11.124,11.157,11.083,11.144,195263.84,1679741999999,2173212.14856,7195,99763.81,1110289.80680,0 +1679742000000,11.143,11.232,11.129,11.216,167261.55,1679745599999,1871442.34055,6726,89861.35,1005391.17358,0 +1679745600000,11.215,11.228,11.119,11.136,188649.42,1679749199999,2105639.99943,7122,82182.85,917312.20936,0 +1679749200000,11.138,11.219,11.074,11.196,218746.83,1679752799999,2436755.41689,9363,102881.89,1146059.20672,0 +1679752800000,11.196,11.243,11.142,11.148,189279.91,1679756399999,2117872.01537,8331,91019.99,1018570.49493,0 +1679756400000,11.149,11.282,11.125,11.247,285483.41,1679759999999,3203103.61067,11045,141992.75,1592938.06047,0 +1679760000000,11.248,11.279,11.215,11.221,202564.43,1679763599999,2279225.99035,9092,96131.83,1081833.52365,0 +1679763600000,11.221,11.255,11.135,11.156,220779.47,1679767199999,2470438.17014,10192,98177.35,1098768.79386,0 +1679767200000,11.156,11.181,11.052,11.060,260849.64,1679770799999,2898674.10717,10360,112662.81,1252332.52185,0 +1679770800000,11.060,11.060,10.902,10.916,659469.89,1679774399999,7245881.32188,27012,290593.87,3193644.86023,0 +1679774400000,10.916,11.147,10.903,11.073,804751.56,1679777999999,8888429.49193,24955,440120.63,4861280.94386,0 +1679778000000,11.073,11.130,11.010,11.011,269677.14,1679781599999,2989136.54586,11719,117916.81,1307218.20343,0 +1679781600000,11.011,11.114,11.010,11.078,155276.57,1679785199999,1720808.39581,8448,75733.60,839145.25045,0 +1679785200000,11.076,11.104,11.052,11.076,192103.30,1679788799999,2127607.23244,8534,84263.10,933367.59822,0 +1679788800000,11.075,11.187,11.016,11.162,259199.16,1679792399999,2877010.98009,12715,136710.80,1517395.48589,0 +1679792400000,11.162,11.238,11.162,11.185,257941.16,1679795999999,2889616.45934,12815,129357.54,1449183.89247,0 +1679796000000,11.184,11.223,11.184,11.204,134891.14,1679799599999,1511389.13726,5728,68429.56,766702.41176,0 +1679799600000,11.204,11.221,11.155,11.185,124140.08,1679803199999,1388815.15814,5990,58145.47,650512.44818,0 +1679803200000,11.186,11.187,11.153,11.169,56477.80,1679806799999,630676.44121,3515,26936.29,300787.27053,0 +1679806800000,11.168,11.199,11.114,11.181,123138.03,1679810399999,1372722.78575,5459,57169.28,637297.17977,0 +1679810400000,11.181,11.202,11.156,11.197,133217.40,1679813999999,1489584.16520,5625,69525.25,777547.07554,0 +1679814000000,11.196,11.234,11.164,11.219,206598.01,1679817599999,2314506.20114,7282,99252.90,1112098.62732,0 +1679817600000,11.218,11.303,11.175,11.272,284142.39,1679821199999,3196339.80391,11109,145527.07,1636861.73337,0 +1679821200000,11.271,11.319,11.234,11.261,201116.32,1679824799999,2267887.50853,8962,109167.18,1231256.02913,0 +1679824800000,11.261,11.314,11.234,11.301,241599.91,1679828399999,2722413.03190,8705,119355.50,1345030.59230,0 +1679828400000,11.301,11.316,11.245,11.298,209921.89,1679831999999,2368937.40571,7850,90521.90,1021755.12266,0 +1679832000000,11.298,11.333,11.274,11.320,219392.16,1679835599999,2479929.20864,8998,119878.74,1355234.86225,0 +1679835600000,11.319,11.435,11.300,11.426,460077.78,1679839199999,5232244.23582,17319,251694.65,2862424.44508,0 +1679839200000,11.427,11.461,11.252,11.311,592411.95,1679842799999,6737546.88310,22982,303664.24,3454250.01166,0 +1679842800000,11.312,11.327,11.240,11.274,261553.70,1679846399999,2951379.99444,10875,125431.63,1415665.07072,0 +1679846400000,11.274,11.279,11.189,11.201,252611.59,1679849999999,2837716.33543,10854,103756.44,1166054.13870,0 +1679850000000,11.201,11.285,11.180,11.281,188276.01,1679853599999,2114260.23186,10009,95748.63,1075285.02149,0 +1679853600000,11.281,11.315,11.250,11.275,142679.88,1679857199999,1610225.48858,6512,71393.15,805808.41209,0 +1679857200000,11.275,11.294,11.221,11.245,138608.04,1679860799999,1559445.12996,6059,57102.64,642829.49922,0 +1679860800000,11.245,11.281,11.163,11.203,229797.18,1679864399999,2577337.31903,9146,114794.12,1287621.36173,0 +1679864400000,11.203,11.234,11.188,11.232,98596.49,1679867999999,1104694.84132,4690,51917.53,581734.81864,0 +1679868000000,11.232,11.330,11.213,11.315,296615.37,1679871599999,3347629.85712,9474,175039.56,1975559.61322,0 +1679871600000,11.316,11.353,11.300,11.319,250069.26,1679875199999,2833171.15599,9013,129077.23,1462478.73086,0 +1679875200000,11.320,11.350,11.286,11.297,189494.31,1679878799999,2144429.83565,8977,93813.65,1061639.61179,0 +1679878800000,11.298,11.324,11.165,11.173,286970.88,1679882399999,3221250.39985,11842,131656.18,1478072.16640,0 +1679882400000,11.173,11.205,11.133,11.181,199077.08,1679885999999,2223671.85890,8789,82199.26,918592.01674,0 +1679886000000,11.182,11.199,11.134,11.189,144333.52,1679889599999,1612046.67272,6560,76700.20,856609.70184,0 +1679889600000,11.188,11.212,11.168,11.197,129972.96,1679893199999,1454636.28983,5776,67463.47,755039.29779,0 +1679893200000,11.198,11.227,11.100,11.136,321248.31,1679896799999,3587251.51452,10805,151931.96,1697513.54330,0 +1679896800000,11.136,11.147,11.083,11.144,329987.38,1679900399999,3669517.22505,11121,142188.03,1581597.83839,0 +1679900400000,11.143,11.159,11.041,11.079,327743.22,1679903999999,3635250.57509,12542,145830.01,1617778.30902,0 +1679904000000,11.079,11.143,11.029,11.141,288224.31,1679907599999,3197056.84625,11803,154626.30,1715383.48725,0 +1679907600000,11.140,11.141,11.060,11.127,226595.42,1679911199999,2517328.46959,10237,103314.50,1147893.77262,0 +1679911200000,11.128,11.137,11.077,11.105,166606.71,1679914799999,1850694.23024,7661,82683.55,918503.07181,0 +1679914800000,11.105,11.152,11.097,11.127,244108.42,1679918399999,2716035.18192,9414,135776.24,1510668.01573,0 +1679918400000,11.127,11.165,11.048,11.091,430940.17,1679921999999,4787744.61864,14039,192805.12,2142532.94882,0 +1679922000000,11.092,11.133,11.010,11.076,528623.15,1679925599999,5856264.56809,17672,240049.09,2659643.18980,0 +1679925600000,11.076,11.082,10.775,10.779,1308556.60,1679929199999,14306603.33552,37757,581320.49,6357912.74025,0 +1679929200000,10.776,10.805,10.600,10.787,1534078.55,1679932799999,16414619.52448,50752,710780.09,7606567.47867,0 +1679932800000,10.788,10.886,10.760,10.820,605655.78,1679936399999,6563393.93083,23895,297766.97,3227522.31247,0 +1679936400000,10.819,10.831,10.759,10.767,414669.58,1679939999999,4475491.09093,14622,192239.87,2075125.74492,0 +1679940000000,10.766,10.885,10.764,10.824,301486.68,1679943599999,3266507.71226,11004,169377.25,1835051.87605,0 +1679943600000,10.824,10.871,10.791,10.809,281960.19,1679947199999,3054754.38716,10646,142036.59,1539137.35607,0 +1679947200000,10.810,10.833,10.747,10.804,282393.62,1679950799999,3046091.38279,11656,128716.30,1388737.63279,0 +1679950800000,10.804,10.865,10.792,10.833,211786.81,1679954399999,2294303.08267,8647,113257.25,1226972.73258,0 +1679954400000,10.832,10.835,10.757,10.789,274279.25,1679957999999,2959073.56541,9734,135357.52,1460087.89051,0 +1679958000000,10.790,10.850,10.763,10.831,281239.65,1679961599999,3039947.67858,8986,146797.78,1587059.77406,0 +1679961600000,10.831,10.860,10.680,10.711,538110.58,1679965199999,5803965.71475,18095,248303.10,2678934.79554,0 +1679965200000,10.711,10.897,10.680,10.792,560191.27,1679968799999,6040405.90464,21563,302936.79,3266011.86658,0 +1679968800000,10.793,10.819,10.708,10.730,226628.28,1679972399999,2436262.27891,9093,113117.03,1215834.05508,0 +1679972400000,10.732,10.745,10.677,10.693,244574.95,1679975999999,2617014.31985,9290,112118.87,1199670.32588,0 +1679976000000,10.692,10.759,10.673,10.757,217755.98,1679979599999,2333005.65144,8062,129566.37,1388109.73782,0 +1679979600000,10.756,10.828,10.748,10.824,246331.25,1679983199999,2656222.67182,9120,139669.26,1506464.77043,0 +1679983200000,10.824,10.943,10.822,10.906,453591.11,1679986799999,4935537.00488,16241,246583.83,2683551.35844,0 +1679986800000,10.907,10.954,10.843,10.851,357619.01,1679990399999,3901477.06092,12981,186949.24,2040144.84906,0 +1679990400000,10.851,10.955,10.847,10.937,321968.47,1679993999999,3508839.99463,11207,164839.25,1796589.14027,0 +1679994000000,10.936,10.981,10.850,10.882,416196.95,1679997599999,4547863.90662,12726,195230.33,2133961.60475,0 +1679997600000,10.882,10.932,10.812,10.877,340148.50,1680001199999,3697941.82503,12675,171262.89,1861877.87902,0 +1680001200000,10.877,11.027,10.874,11.003,461074.73,1680004799999,5056661.61536,17241,223195.09,2447819.05293,0 +1680004800000,11.003,11.069,10.932,11.066,427575.12,1680008399999,4706195.97429,17188,213457.45,2349798.23977,0 +1680008400000,11.066,11.251,11.048,11.250,1377416.79,1680011999999,15357012.02456,41903,758460.15,8457302.85893,0 +1680012000000,11.251,11.399,11.193,11.199,2189745.04,1680015599999,24755246.63592,58575,1087562.71,12297005.48966,0 +1680015600000,11.198,11.345,11.183,11.323,958794.61,1680019199999,10822943.92508,28459,536278.49,6054014.00416,0 +1680019200000,11.323,11.373,11.222,11.304,700338.17,1680022799999,7917640.03656,24249,344810.01,3898941.50634,0 +1680022800000,11.304,11.313,11.185,11.236,478348.60,1680026399999,5381928.49102,18312,234086.82,2633478.59730,0 +1680026400000,11.235,11.399,11.191,11.375,604811.63,1680029999999,6838229.56359,22686,331584.65,3750226.80020,0 +1680030000000,11.375,11.428,11.283,11.361,769885.70,1680033599999,8736512.48898,25326,380580.63,4319992.64993,0 +1680033600000,11.362,11.384,11.285,11.303,318695.30,1680037199999,3611868.75787,13159,152935.65,1733331.58632,0 +1680037200000,11.304,11.339,11.192,11.244,354534.25,1680040799999,3990705.45961,12835,148075.53,1667369.62489,0 +1680040800000,11.244,11.276,11.192,11.202,289387.73,1680044399999,3250162.05230,12033,130060.98,1461350.56636,0 +1680044400000,11.203,11.259,11.197,11.207,254154.61,1680047999999,2853341.15934,9960,115271.27,1294135.58981,0 +1680048000000,11.208,11.268,11.163,11.214,406934.91,1680051599999,4564027.93620,14033,196987.01,2209841.45079,0 +1680051600000,11.213,11.251,11.174,11.207,324727.48,1680055199999,3642049.54160,12690,160650.59,1801990.62365,0 +1680055200000,11.207,11.250,11.191,11.213,311094.50,1680058799999,3490405.31227,11439,155706.76,1747076.81473,0 +1680058800000,11.214,11.227,11.166,11.171,249433.17,1680062399999,2791848.01551,9157,113598.11,1271556.87534,0 +1680062400000,11.171,11.256,11.161,11.233,416467.13,1680065999999,4672493.75781,14496,222369.54,2495008.66155,0 +1680066000000,11.233,11.280,11.188,11.199,576937.23,1680069599999,6483040.55616,18776,322676.39,3626712.41573,0 +1680069600000,11.200,11.313,11.173,11.262,846325.06,1680073199999,9516561.47026,24736,431483.48,4851134.57065,0 +1680073200000,11.262,11.283,11.231,11.249,418381.66,1680076799999,4707728.00246,14912,212324.63,2389280.44332,0 +1680076800000,11.249,11.362,11.215,11.344,1061626.48,1680080399999,12001478.60669,28127,483183.56,5463157.07276,0 +1680080400000,11.345,11.419,11.280,11.303,821779.92,1680083999999,9334439.04834,22109,370888.78,4215076.57086,0 +1680084000000,11.304,11.348,11.267,11.279,589120.75,1680087599999,6660167.75811,15981,283561.50,3206837.03741,0 +1680087600000,11.278,11.330,11.236,11.313,518410.02,1680091199999,5851728.86233,14656,243112.87,2744750.23249,0 +1680091200000,11.313,11.324,11.226,11.297,720892.05,1680094799999,8134154.64325,20402,332029.81,3747026.89455,0 +1680094800000,11.296,11.328,11.252,11.300,683862.75,1680098399999,7723243.86906,17134,334635.14,3779595.94039,0 +1680098400000,11.301,11.325,11.079,11.179,1251387.67,1680101999999,14021747.58027,33407,557824.48,6255044.65177,0 +1680102000000,11.178,11.225,11.128,11.219,519412.41,1680105599999,5811824.16926,17529,234885.55,2628550.49294,0 +1680105600000,11.220,11.358,11.177,11.301,837425.24,1680109199999,9446853.45530,24604,420144.75,4740451.51644,0 +1680109200000,11.301,11.551,11.290,11.476,1430460.87,1680112799999,16401753.22959,44045,769836.16,8826800.26687,0 +1680112800000,11.475,11.476,11.378,11.422,762285.77,1680116399999,8709329.32615,19303,343797.70,3927690.62964,0 +1680116400000,11.422,11.477,11.413,11.468,367130.03,1680119999999,4202322.42937,11901,186474.86,2134391.84011,0 +1680120000000,11.467,11.498,11.413,11.439,493504.89,1680123599999,5649890.36115,15416,220892.21,2529215.87543,0 +1680123600000,11.439,11.457,11.358,11.394,381432.43,1680127199999,4353679.47915,12178,137631.67,1571529.54135,0 +1680127200000,11.394,11.409,11.201,11.389,1004940.93,1680130799999,11367595.77492,25888,431809.58,4885924.72012,0 +1680130800000,11.390,11.472,11.384,11.422,336354.56,1680134399999,3845779.69005,13292,172905.55,1976956.00373,0 +1680134400000,11.422,11.496,11.281,11.340,720473.64,1680137999999,8219104.45763,22365,337547.46,3850923.14919,0 +1680138000000,11.338,11.393,11.223,11.303,622440.55,1680141599999,7036564.05379,19144,298174.34,3372000.67124,0 +1680141600000,11.304,11.561,11.296,11.476,851797.41,1680145199999,9766923.57474,27102,425306.06,4876494.04274,0 +1680145200000,11.475,11.512,10.940,11.193,2251303.04,1680148799999,25220537.62794,62428,932730.92,10444607.32989,0 +1680148800000,11.193,11.216,11.128,11.159,462688.01,1680152399999,5175034.09388,16315,218770.11,2447700.60940,0 +1680152400000,11.159,11.205,11.119,11.183,325181.55,1680155999999,3631158.36907,12692,170093.26,1899212.83610,0 +1680156000000,11.183,11.223,11.137,11.160,490258.88,1680159599999,5482189.95108,15897,252347.26,2821691.43242,0 +1680159600000,11.160,11.226,11.135,11.203,503535.27,1680163199999,5630087.73704,14585,234349.46,2620020.52223,0 +1680163200000,11.203,11.219,11.021,11.036,757296.01,1680166799999,8413969.76283,24664,330890.41,3678793.38665,0 +1680166800000,11.035,11.144,10.949,11.139,858991.34,1680170399999,9472488.05214,29136,385067.30,4248540.84092,0 +1680170400000,11.138,11.138,11.060,11.113,422854.46,1680173999999,4691418.17668,13754,198068.48,2197217.05594,0 +1680174000000,11.113,11.143,11.075,11.100,364930.73,1680177599999,4053719.92083,10628,177049.31,1967000.04753,0 +1680177600000,11.100,11.147,11.063,11.118,333868.96,1680181199999,3708550.83043,12663,166227.81,1846387.97532,0 +1680181200000,11.118,11.147,11.070,11.106,532719.33,1680184799999,5920258.02363,15271,264221.44,2936853.12773,0 +1680184800000,11.105,11.117,11.024,11.077,559274.35,1680188399999,6194931.84579,18487,276045.01,3058007.01896,0 +1680188400000,11.076,11.119,10.988,11.050,434464.45,1680191999999,4798676.44878,15247,201691.70,2228276.94524,0 +1680192000000,11.050,11.078,10.900,11.067,845019.21,1680195599999,9285398.96695,28269,387603.11,4260846.49868,0 +1680195600000,11.067,11.167,10.951,11.008,990885.89,1680199199999,10942778.12042,29870,464758.98,5133555.26004,0 +1680199200000,11.008,11.127,10.963,11.118,371972.73,1680202799999,4107598.78962,15449,184508.03,2038163.45021,0 +1680202800000,11.119,11.229,11.091,11.176,609605.56,1680206399999,6810382.30291,21590,303638.12,3393157.75768,0 +1680206400000,11.177,11.238,11.152,11.178,504612.20,1680209999999,5651272.82926,19351,248513.23,2783710.94194,0 +1680210000000,11.179,11.207,11.138,11.159,241728.58,1680213599999,2700880.47457,9497,114890.67,1284066.48886,0 +1680213600000,11.159,11.188,11.073,11.093,321228.13,1680217199999,3577414.26140,11669,135218.32,1506226.33616,0 +1680217200000,11.093,11.168,11.078,11.145,282465.56,1680220799999,3143758.03363,9401,137683.39,1532547.03394,0 +1680220800000,11.145,11.192,11.067,11.158,429287.20,1680224399999,4785402.46180,14187,211690.47,2360493.77194,0 +1680224400000,11.157,11.228,11.117,11.144,436608.70,1680227999999,4883280.04571,14836,202151.99,2261686.40006,0 +1680228000000,11.144,11.179,11.126,11.154,255468.87,1680231599999,2849195.25562,8830,134361.34,1498660.88363,0 +1680231600000,11.154,11.218,11.153,11.190,220994.13,1680235199999,2473210.97937,7859,120713.62,1351120.29512,0 +1680235200000,11.191,11.219,11.166,11.203,216600.50,1680238799999,2424403.16403,7826,103412.09,1157535.41252,0 +1680238800000,11.202,11.220,11.137,11.162,336569.36,1680242399999,3764072.48144,10399,167684.11,1875043.19477,0 +1680242400000,11.162,11.202,11.136,11.156,245636.55,1680245999999,2743823.10922,9355,116650.01,1302928.88894,0 +1680246000000,11.157,11.162,10.971,11.098,794126.22,1680249599999,8785075.34296,26484,353354.15,3910281.66935,0 +1680249600000,11.097,11.126,11.057,11.105,290265.18,1680253199999,3220533.85224,11010,134152.60,1488645.49862,0 +1680253200000,11.106,11.160,11.080,11.106,338735.24,1680256799999,3765472.91094,12106,164687.23,1830729.90580,0 +1680256800000,11.106,11.117,11.054,11.062,242867.73,1680260399999,2694136.71206,8984,107639.92,1194235.67979,0 +1680260400000,11.063,11.086,11.038,11.044,268139.76,1680263999999,2966049.16638,10426,139810.13,1546557.65466,0 +1680264000000,11.044,11.138,11.007,11.117,632967.45,1680267599999,7011496.14602,19903,333947.97,3699599.42188,0 +1680267600000,11.116,11.224,11.091,11.196,710745.44,1680271199999,7943636.20202,22985,347980.08,3889929.92662,0 +1680271200000,11.197,11.316,11.172,11.315,871634.07,1680274799999,9786506.93585,25811,476548.22,5353052.34919,0 +1680274800000,11.314,11.387,11.256,11.280,1117728.58,1680278399999,12658147.98228,35732,590523.28,6688736.69551,0 +1680278400000,11.279,11.307,11.209,11.243,486900.75,1680281999999,5482981.42882,14978,230542.24,2597327.91123,0 +1680282000000,11.243,11.263,11.121,11.146,516576.99,1680285599999,5780781.77817,17116,235792.83,2638718.91384,0 +1680285600000,11.145,11.183,11.135,11.150,309414.65,1680289199999,3451954.45305,11722,143744.71,1603832.73698,0 +1680289200000,11.149,11.202,11.138,11.194,353064.05,1680292799999,3943446.58021,12273,169504.36,1893342.68371,0 +1680292800000,11.195,11.201,11.056,11.075,703614.59,1680296399999,7810265.58633,25006,290812.69,3228810.66565,0 +1680296400000,11.074,11.169,11.071,11.161,266986.56,1680299999999,2968143.81144,10932,135277.87,1503918.44739,0 +1680300000000,11.161,11.204,11.145,11.178,384459.95,1680303599999,4297455.05207,12249,193766.96,2165883.46939,0 +1680303600000,11.178,11.198,11.163,11.180,188873.44,1680307199999,2112057.91010,7939,93878.26,1049775.53669,0 +1680307200000,11.179,11.221,11.150,11.162,274784.86,1680310799999,3073021.85892,9984,132157.01,1478098.97071,0 +1680310800000,11.163,11.218,11.117,11.217,233587.75,1680314399999,2607473.48002,8509,112315.92,1254053.93742,0 +1680314400000,11.217,11.243,11.144,11.229,423086.87,1680317999999,4743017.86953,13927,206811.78,2318464.49329,0 +1680318000000,11.229,11.229,11.158,11.228,236893.50,1680321599999,2651806.39698,8615,119347.75,1336059.00942,0 +1680321600000,11.227,11.230,11.189,11.211,200756.67,1680325199999,2251083.89734,6880,95123.17,1066606.85576,0 +1680325200000,11.211,11.226,11.163,11.198,158207.95,1680328799999,1769496.19290,6843,83703.45,936159.33834,0 +1680328800000,11.197,11.205,11.026,11.128,548804.56,1680332399999,6091065.49184,17830,217564.80,2415060.67628,0 +1680332400000,11.127,11.142,11.063,11.090,238048.76,1680335999999,2642465.68721,9424,99563.50,1105337.81211,0 +1680336000000,11.089,11.127,11.056,11.104,271334.48,1680339599999,3010823.03612,10257,136555.26,1515252.89000,0 +1680339600000,11.104,11.165,11.083,11.086,295662.97,1680343199999,3287647.90057,10288,130760.52,1453998.75518,0 +1680343200000,11.086,11.136,11.070,11.132,255591.04,1680346799999,2837310.79711,8474,116985.54,1298955.88899,0 +1680346800000,11.131,11.154,11.089,11.130,215442.75,1680350399999,2397348.93998,7848,91969.00,1023614.59046,0 +1680350400000,11.129,11.152,11.116,11.137,194665.02,1680353999999,2167815.60249,6991,93475.42,1041072.76740,0 +1680354000000,11.136,11.160,11.123,11.153,189071.67,1680357599999,2106321.53792,6782,90995.36,1013785.51026,0 +1680357600000,11.153,11.156,11.090,11.128,209317.03,1680361199999,2328411.41317,8669,86104.31,957813.96252,0 +1680361200000,11.130,11.172,11.106,11.154,230128.41,1680364799999,2565377.34396,8132,110294.28,1229671.91857,0 +1680364800000,11.154,11.299,11.131,11.178,927643.76,1680368399999,10409570.06708,26150,487800.15,5476668.00891,0 +1680368400000,11.179,11.285,11.167,11.215,440239.86,1680371999999,4946456.28902,14618,228085.95,2562233.49010,0 +1680372000000,11.215,11.258,11.190,11.252,258261.67,1680375599999,2898282.07117,9383,126957.24,1425111.68740,0 +1680375600000,11.251,11.371,11.221,11.346,503489.09,1680379199999,5688789.75118,15681,287952.76,3254036.76854,0 +1680379200000,11.345,11.496,11.329,11.398,1294729.67,1680382799999,14800943.76448,45569,680860.78,7782741.09357,0 +1680382800000,11.397,11.420,11.334,11.365,331178.42,1680386399999,3767052.97106,11093,140811.72,1601844.31871,0 +1680386400000,11.365,11.435,11.355,11.416,325400.93,1680389999999,3709340.74416,10006,160882.58,1834082.87066,0 +1680390000000,11.416,11.450,11.366,11.381,329742.13,1680393599999,3760908.25446,10665,118222.90,1348968.63959,0 +1680393600000,11.382,11.432,11.304,11.313,367016.38,1680397199999,4175195.47944,11832,162704.17,1851585.35561,0 +1680397200000,11.313,11.422,11.313,11.347,289565.52,1680400799999,3294705.95287,10206,146569.41,1667644.23746,0 +1680400800000,11.347,11.414,11.322,11.368,275776.26,1680404399999,3134303.85502,9302,131746.91,1497491.58807,0 +1680404400000,11.368,11.431,11.355,11.415,180001.73,1680407999999,2052797.36714,7422,84033.70,958530.47139,0 +1680408000000,11.415,11.419,11.341,11.364,191842.06,1680411599999,2182217.80426,7849,76438.45,869410.42217,0 +1680411600000,11.364,11.460,11.357,11.425,358976.00,1680415199999,4099122.35457,11173,216747.69,2475163.88049,0 +1680415200000,11.424,11.428,11.367,11.375,208075.68,1680418799999,2370900.28736,8445,88824.83,1012181.35799,0 +1680418800000,11.376,11.417,11.370,11.409,169527.38,1680422399999,1932620.37680,7915,95141.31,1084697.45887,0 +1680422400000,11.410,11.418,11.325,11.359,315792.63,1680425999999,3590397.44886,11852,138057.96,1569906.53062,0 +1680426000000,11.360,11.444,11.340,11.395,317133.60,1680429599999,3615463.27116,10839,159579.02,1819792.01725,0 +1680429600000,11.394,11.472,11.385,11.439,347656.70,1680433199999,3972093.82287,11773,186178.48,2127266.47577,0 +1680433200000,11.438,11.531,11.391,11.516,511376.02,1680436799999,5858182.72807,16208,267833.68,3069492.90469,0 +1680436800000,11.517,11.588,11.358,11.429,1203242.57,1680440399999,13797118.24436,34260,572955.92,6573614.34933,0 +1680440400000,11.429,11.430,11.253,11.287,1107912.89,1680443999999,12545560.09964,26875,468178.90,5301330.76105,0 +1680444000000,11.286,11.352,11.260,11.300,465893.86,1680447599999,5266411.90608,14219,241158.83,2726566.76556,0 +1680447600000,11.300,11.300,11.023,11.062,1844519.63,1680451199999,20484619.24057,54465,782290.09,8684950.85995,0 +1680451200000,11.063,11.151,11.027,11.137,614660.34,1680454799999,6818312.15708,20201,297057.94,3295417.53722,0 +1680454800000,11.137,11.230,11.131,11.167,384818.25,1680458399999,4303692.99152,12784,170704.97,1908995.85189,0 +1680458400000,11.168,11.181,11.100,11.104,213590.32,1680461999999,2378010.43561,8816,94636.08,1053771.19236,0 +1680462000000,11.103,11.104,10.951,11.008,716755.39,1680465599999,7907303.29285,21960,292317.01,3224878.33631,0 +1680465600000,11.009,11.119,10.983,11.106,328552.62,1680469199999,3632797.53049,13566,163149.64,1804401.07151,0 +1680469200000,11.105,11.134,11.059,11.082,178756.85,1680472799999,1983519.89974,7687,80042.61,888357.95476,0 +1680472800000,11.082,11.116,10.975,11.106,377191.77,1680476399999,4166077.70464,13080,170146.39,1879459.32328,0 +1680476400000,11.107,11.131,11.078,11.116,209951.13,1680479999999,2331714.96910,7659,104585.91,1161515.37011,0 +1680480000000,11.116,11.149,11.031,11.104,307528.35,1680483599999,3412194.39835,9942,146162.53,1622234.16596,0 +1680483600000,11.105,11.145,10.644,10.824,1588340.09,1680487199999,17227823.68061,45095,639279.81,6940212.48506,0 +1680487200000,10.822,10.895,10.795,10.862,454756.72,1680490799999,4934965.91329,20020,202421.00,2196876.44402,0 +1680490800000,10.862,10.956,10.853,10.947,249516.60,1680494399999,2721973.30205,11540,121582.98,1326613.66017,0 +1680494400000,10.946,10.963,10.909,10.951,231319.56,1680497999999,2530194.03254,9483,101103.29,1105894.05040,0 +1680498000000,10.951,10.987,10.932,10.945,194539.64,1680501599999,2133084.28777,8181,105140.37,1152895.44218,0 +1680501600000,10.945,10.995,10.922,10.992,172087.33,1680505199999,1885290.57351,8485,88010.70,964380.28799,0 +1680505200000,10.993,11.050,10.980,11.048,219832.17,1680508799999,2421215.40090,10262,113276.53,1247937.92905,0 +1680508800000,11.047,11.206,11.043,11.206,1000154.56,1680512399999,11141736.86882,35297,514274.75,5730172.90168,0 +1680512400000,11.207,11.260,11.173,11.180,761368.10,1680515999999,8542527.07931,25901,391466.69,4392990.75663,0 +1680516000000,11.182,11.185,11.097,11.097,438043.49,1680519599999,4881696.97424,14635,193532.73,2157096.70455,0 +1680519600000,11.097,11.115,11.073,11.105,273278.92,1680523199999,3031679.66039,10232,134644.26,1493868.40600,0 +1680523200000,11.105,11.139,11.049,11.112,372322.95,1680526799999,4131906.83086,12238,182279.20,2023167.32809,0 +1680526800000,11.111,11.186,11.080,11.128,331687.10,1680530399999,3688634.69246,12090,165475.20,1840133.40690,0 +1680530400000,11.130,11.146,10.987,10.990,477053.58,1680533999999,5276256.50505,16124,218240.86,2413153.93637,0 +1680534000000,10.991,11.047,10.962,11.033,320778.20,1680537599999,3529768.47911,14038,149862.47,1649285.55082,0 +1680537600000,11.032,11.054,10.985,10.989,259578.03,1680541199999,2859086.51803,9861,129495.43,1426440.76723,0 +1680541200000,10.990,11.076,10.950,11.065,542751.63,1680544799999,5976909.23331,17760,256311.49,2824071.16345,0 +1680544800000,11.065,11.199,11.024,11.161,682442.82,1680548399999,7590667.52454,24456,344700.60,3833783.14604,0 +1680548400000,11.161,11.229,11.121,11.159,510261.72,1680551999999,5708833.16284,17560,242995.87,2719045.20808,0 +1680552000000,11.159,11.178,10.823,10.843,1670798.44,1680555599999,18254819.74983,52705,752392.54,8219007.14401,0 +1680555600000,10.843,10.920,10.706,10.918,983610.63,1680559199999,10637798.86921,35051,431172.36,4664195.31740,0 +1680559200000,10.918,11.122,10.913,11.118,567929.79,1680562799999,6260067.24004,22031,318399.43,3510624.21547,0 +1680562800000,11.117,11.225,11.085,11.142,824737.88,1680566399999,9209659.59159,34081,446988.82,4992576.29091,0 +1680566400000,11.142,11.187,11.034,11.078,439235.65,1680569999999,4878757.50187,16010,196697.87,2184983.59052,0 +1680570000000,11.078,11.159,11.052,11.150,279837.80,1680573599999,3108118.05064,11038,150290.89,1669508.69602,0 +1680573600000,11.149,11.159,11.110,11.115,192459.18,1680577199999,2143080.24018,8286,91122.20,1014758.30848,0 +1680577200000,11.113,11.137,11.072,11.110,195715.02,1680580799999,2172681.63807,8641,91802.09,1019085.70653,0 +1680580800000,11.111,11.136,11.044,11.046,163643.66,1680584399999,1814454.89976,7134,67372.03,747219.44723,0 +1680584400000,11.046,11.097,11.024,11.034,243970.82,1680587999999,2697333.56674,8925,111972.06,1238322.68752,0 +1680588000000,11.034,11.131,11.023,11.097,275651.02,1680591599999,3051577.47660,11533,143626.27,1590108.99637,0 +1680591600000,11.097,11.264,11.083,11.197,798950.73,1680595199999,8943786.27180,23608,440893.73,4935121.97579,0 +1680595200000,11.197,11.292,11.179,11.284,688601.71,1680598799999,7740026.00362,20680,378319.87,4252062.66363,0 +1680598800000,11.284,11.366,11.281,11.333,722249.08,1680602399999,8181588.84448,26766,336305.51,3809877.02467,0 +1680602400000,11.332,11.367,11.273,11.283,573023.93,1680605999999,6485058.17963,19246,259974.93,2943244.64781,0 +1680606000000,11.283,11.381,11.277,11.344,699107.57,1680609599999,7928307.04941,23637,339021.09,3845263.30956,0 +1680609600000,11.345,11.422,11.297,11.334,870789.06,1680613199999,9893261.21009,27753,442121.91,5025649.22646,0 +1680613200000,11.334,11.369,11.228,11.283,644904.20,1680616799999,7286707.80280,20370,276613.18,3126171.14394,0 +1680616800000,11.283,11.352,11.244,11.253,518482.74,1680620399999,5865096.49580,16416,231201.84,2616059.68860,0 +1680620400000,11.254,11.308,11.155,11.273,759977.20,1680623999999,8537243.10416,25323,354402.90,3982443.50303,0 +1680624000000,11.273,11.310,11.224,11.294,321086.50,1680627599999,3617963.93412,12757,163553.29,1843082.04749,0 +1680627600000,11.295,11.328,11.277,11.327,211539.66,1680631199999,2390930.36835,9593,106419.59,1202926.23571,0 +1680631200000,11.327,11.339,11.261,11.299,249800.23,1680634799999,2821993.86459,10247,116475.71,1316153.71962,0 +1680634800000,11.300,11.362,11.291,11.361,195203.35,1680638399999,2211106.26011,9423,102989.04,1166653.06148,0 +1680638400000,11.361,11.370,11.297,11.333,395493.51,1680641999999,4482664.95878,14788,163238.66,1850868.20217,0 +1680642000000,11.334,11.340,11.252,11.278,244021.77,1680645599999,2757767.01608,9438,109658.70,1239563.96669,0 +1680645600000,11.279,11.291,11.223,11.250,208105.07,1680649199999,2343243.56058,8724,101232.12,1140051.92897,0 +1680649200000,11.249,11.285,11.189,11.276,252053.31,1680652799999,2831733.02394,10805,129464.04,1454616.78883,0 +1680652800000,11.275,11.394,11.230,11.369,535065.72,1680656399999,6054393.52420,19350,266028.08,3010628.30190,0 +1680656400000,11.367,11.396,11.334,11.371,408509.87,1680659999999,4643191.64352,13799,190056.60,2160414.55084,0 +1680660000000,11.372,11.477,11.372,11.406,425946.39,1680663599999,4868037.23182,17143,220820.03,2523813.54250,0 +1680663600000,11.406,11.482,11.402,11.478,269926.43,1680667199999,3088366.64100,10685,139318.71,1594245.31802,0 +1680667200000,11.478,11.486,11.423,11.427,242768.08,1680670799999,2779800.17004,10657,105325.79,1206300.29370,0 +1680670800000,11.427,11.478,11.414,11.470,239786.90,1680674399999,2744939.01482,9613,123038.50,1408806.35374,0 +1680674400000,11.470,11.484,11.410,11.434,263510.47,1680677999999,3016849.27420,9204,111210.12,1273664.15782,0 +1680678000000,11.434,11.526,11.417,11.524,394996.43,1680681599999,4532826.09523,14268,216892.56,2489235.15631,0 +1680681600000,11.524,11.597,11.462,11.547,631626.30,1680685199999,7287393.84503,24906,325215.55,3752615.63957,0 +1680685200000,11.546,11.579,11.472,11.496,460616.64,1680688799999,5304059.53558,14346,193970.71,2234564.90069,0 +1680688800000,11.496,11.532,11.472,11.519,297759.60,1680692399999,3424543.42472,10123,159244.48,1831828.03968,0 +1680692400000,11.519,11.524,11.464,11.508,364708.54,1680695999999,4193290.53022,10152,175716.65,2020635.50437,0 +1680696000000,11.509,11.574,11.318,11.475,1144047.59,1680699599999,13089127.86895,31175,532375.35,6092616.45220,0 +1680699600000,11.476,11.501,11.347,11.382,685978.74,1680703199999,7841766.97960,19667,300717.65,3438433.50016,0 +1680703200000,11.383,11.416,11.204,11.245,1137562.79,1680706799999,12838609.02559,36285,507393.21,5727908.24864,0 +1680706800000,11.245,11.307,11.120,11.280,879309.13,1680710399999,9852129.41427,27754,395863.48,4437228.79196,0 +1680710400000,11.280,11.318,11.188,11.305,450479.61,1680713999999,5068083.99874,15997,215218.43,2421326.39807,0 +1680714000000,11.304,11.375,11.273,11.336,404233.89,1680717599999,4585118.02829,14098,203233.87,2305169.78079,0 +1680717600000,11.337,11.355,11.254,11.351,327471.05,1680721199999,3703212.13423,11708,153856.43,1739976.89099,0 +1680721200000,11.352,11.438,11.301,11.415,481809.08,1680724799999,5484878.45948,16974,245649.18,2796233.00801,0 +1680724800000,11.414,11.431,11.372,11.418,336344.82,1680728399999,3837192.25567,12001,147332.46,1680913.91594,0 +1680728400000,11.417,11.453,11.391,11.442,231359.95,1680731999999,2642787.51023,9104,121218.60,1385037.33845,0 +1680732000000,11.442,11.516,11.419,11.497,358630.66,1680735599999,4111616.30618,12629,176638.63,2025869.96818,0 +1680735600000,11.497,11.559,11.497,11.517,352741.93,1680739199999,4068463.10280,15860,183555.42,2117059.54504,0 +1680739200000,11.519,11.546,11.387,11.425,527548.66,1680742799999,6043853.17964,20303,224792.39,2575544.56762,0 +1680742800000,11.425,11.518,11.310,11.413,581846.82,1680746399999,6641973.20098,19925,273622.00,3124294.82929,0 +1680746400000,11.412,11.444,11.379,11.427,261800.70,1680749999999,2988999.98636,9841,126998.97,1450249.03407,0 +1680750000000,11.427,11.467,11.404,11.460,176216.00,1680753599999,2014918.35004,7065,77403.35,885072.51521,0 +1680753600000,11.460,11.475,11.408,11.412,189820.70,1680757199999,2172877.26406,7256,82976.87,949978.22718,0 +1680757200000,11.412,11.432,11.322,11.352,309319.94,1680760799999,3517181.32427,10978,139753.11,1589084.69400,0 +1680760800000,11.354,11.402,11.344,11.355,186371.79,1680764399999,2118842.66377,8091,75178.39,854642.08588,0 +1680764400000,11.355,11.379,11.240,11.266,371290.15,1680767999999,4197019.02211,14876,161790.71,1828932.06810,0 +1680768000000,11.266,11.372,11.222,11.350,685002.02,1680771599999,7750505.01899,22428,336781.58,3810436.86745,0 +1680771600000,11.350,11.414,11.314,11.321,415222.94,1680775199999,4720825.56486,13798,192407.07,2187902.03429,0 +1680775200000,11.322,11.343,11.255,11.322,530375.84,1680778799999,5993683.64730,16155,252095.16,2848708.46784,0 +1680778800000,11.323,11.576,11.311,11.564,977369.71,1680782399999,11206334.30774,31825,493201.39,5655221.19573,0 +1680782400000,11.564,11.630,11.450,11.465,1314524.09,1680785999999,15180083.75003,37764,628248.88,7256856.63915,0 +1680786000000,11.465,11.521,11.352,11.447,712792.33,1680789599999,8150663.88718,22104,328808.39,3761202.44035,0 +1680789600000,11.446,11.504,11.406,11.453,455602.73,1680793199999,5222034.49198,15428,239470.34,2744767.29924,0 +1680793200000,11.454,11.520,11.412,11.427,413982.71,1680796799999,4750556.84042,13683,194044.09,2227445.26063,0 +1680796800000,11.427,11.496,11.413,11.432,329799.48,1680800399999,3775470.53372,12180,171036.41,1958048.03098,0 +1680800400000,11.434,11.434,11.392,11.408,250754.87,1680803999999,2860805.76733,9110,114115.04,1302020.08693,0 +1680804000000,11.410,11.430,11.334,11.351,283815.32,1680807599999,3228750.03821,10336,139961.96,1592441.47317,0 +1680807600000,11.351,11.407,11.341,11.382,176666.13,1680811199999,2009729.53871,7640,89447.11,1017525.50992,0 +1680811200000,11.381,11.439,11.335,11.338,310756.51,1680814799999,3539480.08942,10690,153329.81,1746965.23149,0 +1680814800000,11.338,11.435,11.315,11.384,309506.64,1680818399999,3518235.42312,11820,139275.96,1583064.34178,0 +1680818400000,11.384,11.407,11.330,11.383,234201.74,1680821999999,2661038.67068,7776,117826.68,1338563.67304,0 +1680822000000,11.384,11.388,11.302,11.328,226794.76,1680825599999,2571621.74722,8149,108688.50,1232550.60853,0 +1680825600000,11.328,11.359,11.265,11.314,419067.52,1680829199999,4734517.25404,15839,190098.33,2148077.99924,0 +1680829200000,11.314,11.350,11.274,11.290,259855.66,1680832799999,2939647.26712,8982,138390.69,1565475.16755,0 +1680832800000,11.291,11.295,11.082,11.120,866373.02,1680836399999,9681272.96548,26299,313724.13,3506264.81798,0 +1680836400000,11.120,11.175,11.113,11.157,273466.50,1680839999999,3047689.05971,10531,135509.76,1510312.05460,0 +1680840000000,11.157,11.192,11.115,11.173,347292.58,1680843599999,3873194.99170,11911,175004.41,1951715.62130,0 +1680843600000,11.172,11.179,11.062,11.133,459788.65,1680847199999,5109783.92551,14096,221471.57,2461941.17333,0 +1680847200000,11.133,11.147,11.051,11.097,397450.65,1680850799999,4409210.28095,13421,185332.55,2056468.74942,0 +1680850800000,11.098,11.101,10.958,10.978,736737.82,1680854399999,8118894.80593,22722,260660.34,2873186.69313,0 +1680854400000,10.978,11.024,10.921,10.928,580374.17,1680857999999,6369318.34021,20177,255016.27,2800410.66747,0 +1680858000000,10.929,10.991,10.912,10.957,412293.04,1680861599999,4514669.02096,16119,190536.94,2086912.51469,0 +1680861600000,10.958,11.038,10.952,11.021,307284.29,1680865199999,3380720.62928,11327,163961.76,1803418.57104,0 +1680865200000,11.022,11.026,10.926,10.961,375922.60,1680868799999,4125839.17872,12409,167055.27,1833585.51177,0 +1680868800000,10.961,11.034,10.914,11.001,777626.81,1680872399999,8532067.05777,23059,404704.94,4440472.40189,0 +1680872400000,11.001,11.022,10.955,10.997,307778.92,1680875999999,3381529.08924,12172,142920.67,1570327.01551,0 +1680876000000,10.997,11.073,10.980,11.051,400264.92,1680879599999,4415615.60709,14675,200801.96,2215295.34278,0 +1680879600000,11.052,11.089,11.024,11.062,382083.93,1680883199999,4223749.35659,13105,180697.18,1997758.79711,0 +1680883200000,11.062,11.073,11.001,11.012,270738.06,1680886799999,2987853.12869,10732,116421.16,1284983.78526,0 +1680886800000,11.013,11.054,10.989,11.032,155132.40,1680890399999,1709529.86681,8000,69787.98,769148.61951,0 +1680890400000,11.032,11.067,11.000,11.008,166962.19,1680893999999,1842673.64500,7254,70474.08,777887.93215,0 +1680894000000,11.008,11.033,10.992,11.031,168494.84,1680897599999,1855452.49156,6062,79228.51,872456.43341,0 +1680897600000,11.031,11.040,10.969,10.988,180579.73,1680901199999,1987350.30622,6864,66628.46,733430.57415,0 +1680901200000,10.988,11.023,10.975,11.014,125002.75,1680904799999,1374921.03768,5132,48918.02,538112.63841,0 +1680904800000,11.015,11.081,11.006,11.061,179193.92,1680908399999,1980106.69287,6097,73666.84,814002.22028,0 +1680908400000,11.062,11.080,11.033,11.042,146382.26,1680911999999,1617983.21077,5626,62332.52,689032.65123,0 +1680912000000,11.041,11.042,10.945,10.961,252694.94,1680915599999,2776657.43172,9325,100679.36,1106410.74583,0 +1680915600000,10.962,10.971,10.846,10.948,456160.35,1680919199999,4976284.01185,18509,176709.29,1928832.15464,0 +1680919200000,10.949,11.005,10.940,11.002,119683.40,1680922799999,1313286.03921,5607,62770.98,688878.01358,0 +1680922800000,11.003,11.067,11.003,11.043,234107.63,1680926399999,2584739.00129,10851,124580.02,1375270.70879,0 +1680926400000,11.042,11.057,11.027,11.049,137062.65,1680929999999,1513434.09550,5497,71720.06,791980.01275,0 +1680930000000,11.049,11.120,11.046,11.118,213952.34,1680933599999,2372611.47839,8392,110692.98,1227616.56289,0 +1680933600000,11.119,11.193,11.109,11.149,508081.41,1680937199999,5667748.48561,21511,299588.40,3342611.14555,0 +1680937200000,11.150,11.157,11.084,11.091,255119.75,1680940799999,2835833.80922,10102,105059.88,1167934.59099,0 +1680940800000,11.092,11.119,11.066,11.068,203015.34,1680944399999,2252297.52766,7941,97801.60,1085367.56870,0 +1680944400000,11.069,11.106,11.066,11.086,148685.23,1680947999999,1648148.93487,5757,77272.05,856604.32554,0 +1680948000000,11.086,11.089,11.036,11.054,155457.91,1680951599999,1720058.22448,6200,61121.80,676591.38238,0 +1680951600000,11.053,11.095,11.044,11.069,150266.27,1680955199999,1663319.60676,5678,77354.86,856360.66238,0 +1680955200000,11.069,11.078,11.035,11.059,167958.88,1680958799999,1856697.55170,6831,81819.55,904659.28817,0 +1680958800000,11.058,11.084,11.035,11.081,143542.45,1680962399999,1587475.05803,6488,72496.77,801834.19697,0 +1680962400000,11.081,11.081,11.039,11.055,106269.36,1680965999999,1175770.65702,5160,47721.77,527993.10013,0 +1680966000000,11.055,11.068,11.027,11.061,119875.52,1680969599999,1324384.12401,5454,56871.29,628318.26203,0 +1680969600000,11.062,11.066,11.040,11.058,110154.67,1680973199999,1217291.30943,5406,55211.97,610157.96574,0 +1680973200000,11.058,11.067,10.975,10.996,234569.43,1680976799999,2582971.94966,8792,87867.27,967454.75925,0 +1680976800000,10.997,11.029,10.930,10.959,263465.86,1680980399999,2892928.33869,9893,117841.53,1294170.18105,0 +1680980400000,10.959,10.962,10.918,10.945,463648.32,1680983999999,5071557.54327,17224,198318.95,2169610.34545,0 +1680984000000,10.945,10.992,10.942,10.951,164029.13,1680987599999,1798696.00386,6996,68891.62,755545.74676,0 +1680987600000,10.950,10.962,10.926,10.952,102238.02,1680991199999,1118852.32241,4485,47747.62,522563.48596,0 +1680991200000,10.953,10.953,10.878,10.927,208393.76,1680994799999,2272257.68066,9226,81492.30,888739.11030,0 +1680994800000,10.928,10.975,10.923,10.957,143715.95,1680998399999,1574291.37068,5501,75146.42,823154.87478,0 +1680998400000,10.957,11.007,10.941,10.986,159554.01,1681001999999,1751579.08273,7448,75755.71,831497.55123,0 +1681002000000,10.986,11.050,10.985,11.030,159865.59,1681005599999,1762779.39797,6148,82925.08,914344.59601,0 +1681005600000,11.028,11.035,11.003,11.011,99754.60,1681009199999,1099277.12314,4239,44548.38,490903.87606,0 +1681009200000,11.011,11.020,10.967,10.986,107153.39,1681012799999,1178644.81133,3592,38467.02,423334.91547,0 +1681012800000,10.986,11.013,10.970,11.003,98751.52,1681016399999,1085984.29569,4186,59177.41,650853.64370,0 +1681016400000,11.002,11.025,10.962,10.968,96441.34,1681019999999,1060789.41195,4064,41294.95,454268.60780,0 +1681020000000,10.967,10.969,10.850,10.897,512324.57,1681023599999,5587643.78930,16269,233131.57,2542447.39113,0 +1681023600000,10.897,10.944,10.855,10.931,246850.54,1681027199999,2689307.98624,9215,122630.78,1336003.34177,0 +1681027200000,10.931,10.958,10.903,10.957,160315.92,1681030799999,1753014.75352,6391,74769.76,817679.22792,0 +1681030800000,10.957,10.972,10.882,10.911,245809.33,1681034399999,2684818.48319,8425,91731.88,1002142.97917,0 +1681034400000,10.911,10.931,10.885,10.899,119893.21,1681037999999,1308198.51520,5068,52741.30,575538.16560,0 +1681038000000,10.899,10.951,10.888,10.935,191350.17,1681041599999,2090098.35077,6246,97770.95,1067939.86684,0 +1681041600000,10.936,10.973,10.912,10.916,196664.64,1681045199999,2152162.90967,6494,93262.29,1020807.38806,0 +1681045200000,10.916,10.945,10.906,10.936,155818.69,1681048799999,1702225.35457,5696,89544.81,978246.50429,0 +1681048800000,10.937,10.951,10.879,10.920,193060.41,1681052399999,2106801.97868,7724,84882.44,926120.02723,0 +1681052400000,10.921,10.954,10.898,10.938,152408.03,1681055999999,1666114.23883,5566,61740.23,674865.63765,0 +1681056000000,10.938,10.968,10.933,10.939,122932.92,1681059599999,1345981.08501,5358,64811.56,709640.43449,0 +1681059600000,10.939,10.961,10.925,10.939,113592.07,1681063199999,1242825.22578,5299,52264.84,571848.46301,0 +1681063200000,10.940,11.010,10.937,11.000,262825.42,1681066799999,2885732.01681,7662,162149.06,1780376.68947,0 +1681066800000,11.001,11.050,10.981,11.002,429817.41,1681070399999,4736877.64960,14690,191858.15,2114744.52225,0 +1681070400000,11.002,11.014,10.971,10.983,173952.68,1681073999999,1911943.74793,6107,92676.63,1018774.12658,0 +1681074000000,10.984,11.048,10.981,11.047,152639.87,1681077599999,1682017.74742,5544,82959.30,914318.73303,0 +1681077600000,11.046,11.083,11.031,11.066,249544.12,1681081199999,2759660.85565,9271,116964.27,1293586.27583,0 +1681081200000,11.066,11.074,11.014,11.020,196266.66,1681084799999,2166833.25508,7288,76476.57,844437.50649,0 +1681084800000,11.018,11.055,11.001,11.006,175823.66,1681088399999,1939126.88089,7555,84353.76,930366.07475,0 +1681088400000,11.006,11.016,10.904,10.934,328134.50,1681091999999,3590925.95020,11383,156761.77,1715135.83091,0 +1681092000000,10.933,10.958,10.912,10.954,160037.70,1681095599999,1749864.47464,5889,71299.44,779660.84043,0 +1681095600000,10.954,10.990,10.935,10.978,97930.84,1681099199999,1074166.35866,3932,42933.78,470888.11562,0 +1681099200000,10.978,11.001,10.960,10.967,107351.17,1681102799999,1178893.44995,4368,48611.57,533915.19621,0 +1681102800000,10.967,11.042,10.951,11.011,185469.46,1681106399999,2038977.05713,6687,105939.53,1164727.94422,0 +1681106400000,11.010,11.021,10.991,11.000,48123.44,1681109999999,529531.80496,1520,16191.80,178194.64635,0 +1681110000000,11.003,11.055,10.990,11.030,164663.57,1681113599999,1815051.70867,5053,86185.79,950365.86530,0 +1681113600000,11.030,11.090,11.017,11.037,297770.81,1681117199999,3292069.21408,9499,144469.33,1597570.12346,0 +1681117200000,11.036,11.043,11.022,11.030,102903.49,1681120799999,1135206.03939,4526,45578.51,502795.69546,0 +1681120800000,11.029,11.034,10.980,11.028,182263.67,1681124399999,2006099.48299,5773,88416.00,973318.83969,0 +1681124400000,11.028,11.042,10.988,11.003,138920.37,1681127999999,1529860.64742,5285,70633.28,777912.49408,0 +1681128000000,11.002,11.005,10.962,10.979,171414.99,1681131599999,1882690.69382,5704,81152.75,891399.38477,0 +1681131600000,10.979,11.011,10.930,10.936,285439.77,1681135199999,3129677.54276,8837,130878.58,1435146.57599,0 +1681135200000,10.935,10.976,10.920,10.958,275378.59,1681138799999,3014389.64141,9864,117756.63,1288942.04641,0 +1681138800000,10.957,11.035,10.956,11.003,346973.92,1681142399999,3818567.07385,11941,190799.19,2099921.97312,0 +1681142400000,11.004,11.097,10.980,11.079,392948.69,1681145999999,4339724.64183,12481,191417.98,2112541.58617,0 +1681146000000,11.080,11.179,11.068,11.107,1173678.73,1681149599999,13069226.42903,36082,594811.80,6624509.57997,0 +1681149600000,11.107,11.157,11.044,11.153,554373.30,1681153199999,6155600.56522,17024,290010.28,3221256.75979,0 +1681153200000,11.153,11.156,11.078,11.113,292227.52,1681156799999,3248549.99905,10629,153024.02,1700986.86354,0 +1681156800000,11.114,11.125,11.034,11.055,261571.22,1681160399999,2894348.21152,9778,91670.22,1014659.39446,0 +1681160400000,11.055,11.123,11.046,11.123,175220.07,1681163999999,1941332.33862,7241,90998.12,1008816.93885,0 +1681164000000,11.124,11.211,11.123,11.180,559623.58,1681167599999,6251569.40491,18316,299486.32,3345564.04334,0 +1681167600000,11.181,11.227,11.162,11.172,401072.35,1681171199999,4489383.56748,13568,171723.18,1922552.95149,0 +1681171200000,11.173,11.191,11.105,11.191,409657.42,1681174799999,4568141.93488,13576,178783.98,1994344.25519,0 +1681174800000,11.190,11.254,11.128,11.245,445804.75,1681178399999,4991479.75989,15679,258397.40,2893863.18396,0 +1681178400000,11.246,11.274,11.176,11.200,539431.35,1681181999999,6056267.81459,18221,260750.99,2928344.39017,0 +1681182000000,11.200,11.214,11.130,11.195,307219.17,1681185599999,3430482.17346,11767,130880.35,1461613.01697,0 +1681185600000,11.194,11.298,11.175,11.292,392306.97,1681189199999,4401966.63202,12375,226263.16,2539936.63734,0 +1681189200000,11.292,11.310,11.193,11.220,627214.27,1681192799999,7068248.49666,20459,290125.45,3270595.52040,0 +1681192800000,11.220,11.276,11.208,11.241,355891.44,1681196399999,3999897.17639,12040,140859.95,1583345.47678,0 +1681196400000,11.241,11.325,11.232,11.319,452604.78,1681199999999,5108671.87115,14878,234745.91,2650237.52148,0 +1681200000000,11.319,11.380,11.285,11.345,569842.04,1681203599999,6456095.30181,18170,307652.07,3486513.13518,0 +1681203600000,11.346,11.346,11.256,11.305,406103.35,1681207199999,4586746.17032,12703,157137.12,1774792.05771,0 +1681207200000,11.306,11.345,11.272,11.337,373687.39,1681210799999,4227831.89034,11742,153387.85,1736414.78285,0 +1681210800000,11.337,11.405,11.320,11.344,583614.88,1681214399999,6634918.36015,16652,316158.95,3594844.80780,0 +1681214400000,11.344,11.389,11.290,11.321,449773.66,1681217999999,5097159.34451,13894,211652.19,2399240.23048,0 +1681218000000,11.321,11.335,11.272,11.332,405222.25,1681221599999,4579387.44571,13282,156673.91,1770807.84972,0 +1681221600000,11.331,11.373,11.266,11.307,577062.57,1681225199999,6534375.59315,18248,287975.34,3261630.00817,0 +1681225200000,11.308,11.354,11.282,11.334,328428.02,1681228799999,3719131.37490,11168,153244.14,1735379.31298,0 +1681228800000,11.334,11.361,11.261,11.278,402470.79,1681232399999,4549728.41587,13524,189527.95,2142598.83482,0 +1681232400000,11.278,11.281,11.180,11.276,583321.59,1681235999999,6553285.39168,17369,258076.26,2899260.03867,0 +1681236000000,11.275,11.282,11.250,11.274,181232.09,1681239599999,2041967.76819,6912,82963.13,934784.91482,0 +1681239600000,11.274,11.327,11.205,11.226,549864.51,1681243199999,6195428.25414,15286,250443.51,2822129.66247,0 +1681243200000,11.228,11.289,11.180,11.266,486801.30,1681246799999,5473292.80550,13503,227532.91,2558379.93491,0 +1681246800000,11.266,11.282,11.237,11.257,221532.59,1681250399999,2494169.33047,6430,94932.71,1068791.64271,0 +1681250400000,11.256,11.290,11.237,11.288,140851.95,1681253999999,1586353.71421,5450,63080.88,710423.50739,0 +1681254000000,11.288,11.288,11.217,11.257,195898.47,1681257599999,2204766.84059,6538,93870.96,1056375.25343,0 +1681257600000,11.256,11.340,11.194,11.206,463928.76,1681261199999,5233184.20356,13699,241375.21,2723540.95611,0 +1681261200000,11.206,11.274,11.126,11.159,501808.32,1681264799999,5617740.19247,14574,211944.20,2372773.16290,0 +1681264800000,11.158,11.161,10.900,11.021,1212857.08,1681268399999,13356345.03430,38265,547421.84,6026658.76117,0 +1681268400000,11.021,11.040,10.965,11.027,302723.78,1681271999999,3332860.78560,11824,150192.90,1653563.46670,0 +1681272000000,11.027,11.066,10.996,11.064,237925.64,1681275599999,2624410.91366,9327,116759.91,1287945.79320,0 +1681275600000,11.064,11.097,11.042,11.055,312890.11,1681279199999,3464057.56377,10266,151591.81,1678662.44832,0 +1681279200000,11.055,11.110,11.026,11.108,258026.59,1681282799999,2858528.05609,8818,130944.81,1450799.29642,0 +1681282800000,11.109,11.148,11.086,11.126,275413.84,1681286399999,3062781.39231,9832,124021.46,1379441.89711,0 +1681286400000,11.127,11.148,11.095,11.104,227762.77,1681289999999,2531530.40692,8520,114976.49,1278057.03218,0 +1681290000000,11.103,11.119,11.081,11.095,170647.35,1681293599999,1894440.69609,6801,75682.90,840197.79352,0 +1681293600000,11.096,11.117,11.064,11.111,207357.96,1681297199999,2300118.53912,8121,103345.35,1146596.05256,0 +1681297200000,11.111,11.127,11.082,11.126,159642.48,1681300799999,1773122.45359,6898,73152.76,812467.39613,0 +1681300800000,11.126,11.259,11.065,11.212,1016101.77,1681304399999,11372807.27524,34345,506876.09,5674105.55360,0 +1681304400000,11.212,11.300,11.170,11.220,712651.11,1681307999999,8015393.24472,23413,355901.66,4002974.51708,0 +1681308000000,11.219,11.356,11.201,11.264,876183.72,1681311599999,9890052.56560,25493,411960.44,4651335.24820,0 +1681311600000,11.264,11.289,11.123,11.258,773743.38,1681315199999,8680628.83878,21568,341199.64,3828022.68257,0 +1681315200000,11.255,11.271,11.217,11.244,263709.96,1681318799999,2964762.10698,9514,133305.35,1498859.36620,0 +1681318800000,11.244,11.318,11.232,11.300,272571.43,1681322399999,3076880.44147,9923,141647.55,1599079.90304,0 +1681322400000,11.301,11.317,11.220,11.229,309576.09,1681325999999,3487973.24629,11541,140589.72,1583988.28652,0 +1681326000000,11.228,11.246,11.141,11.208,409138.64,1681329599999,4578156.78266,13107,202246.60,2263017.92814,0 +1681329600000,11.209,11.297,11.199,11.272,273278.88,1681333199999,3077222.31715,9578,133846.64,1506993.81502,0 +1681333200000,11.272,11.297,11.255,11.288,199947.78,1681336799999,2255670.67287,6949,79274.76,894437.45545,0 +1681336800000,11.287,11.323,11.265,11.280,260393.80,1681340399999,2940688.90934,9753,114847.68,1297129.98981,0 +1681340400000,11.280,11.340,11.275,11.316,241481.27,1681343999999,2733132.38210,9875,116700.39,1321101.41160,0 +1681344000000,11.316,11.339,11.232,11.279,275596.76,1681347599999,3110507.82304,11032,137822.73,1555645.89494,0 +1681347600000,11.281,11.303,11.235,11.285,209125.49,1681351199999,2356333.70321,8321,101202.37,1140117.71026,0 +1681351200000,11.285,11.333,11.256,11.328,176358.69,1681354799999,1992869.13755,6790,95699.29,1081671.41924,0 +1681354800000,11.328,11.337,11.293,11.303,152548.18,1681358399999,1726213.83081,5919,64724.14,732524.11216,0 +1681358400000,11.304,11.349,11.303,11.329,163885.07,1681361999999,1857094.77446,6869,83985.19,951773.04315,0 +1681362000000,11.328,11.354,11.325,11.347,154994.82,1681365599999,1757866.32873,6251,72860.75,826377.51561,0 +1681365600000,11.347,11.360,11.294,11.301,215149.26,1681369199999,2437619.93398,8416,86076.70,975326.43357,0 +1681369200000,11.301,11.341,11.292,11.334,144895.20,1681372799999,1639803.66455,5849,68963.59,780530.23583,0 +1681372800000,11.333,11.450,11.326,11.444,547241.38,1681376399999,6233675.27623,20191,285910.07,3257433.54496,0 +1681376400000,11.443,11.515,11.440,11.472,644733.31,1681379999999,7397578.37265,26532,310035.16,3557941.19572,0 +1681380000000,11.473,11.508,11.412,11.479,416090.21,1681383599999,4769751.87996,14405,193872.03,2223101.75612,0 +1681383600000,11.479,11.600,11.479,11.528,763650.65,1681387199999,8820770.01056,27331,389528.43,4499198.79080,0 +1681387200000,11.528,11.740,11.526,11.690,1500586.73,1681390799999,17517689.56469,54190,776612.54,9064930.05312,0 +1681390800000,11.690,11.809,11.659,11.785,1080374.03,1681394399999,12677751.99802,37215,513834.03,6030732.66097,0 +1681394400000,11.784,11.860,11.761,11.839,1025214.18,1681397999999,12113359.60744,33993,529931.61,6262263.50516,0 +1681398000000,11.838,11.854,11.733,11.785,737945.28,1681401599999,8698551.61856,24544,354507.00,4179815.82770,0 +1681401600000,11.786,11.898,11.785,11.881,707317.05,1681405199999,8387311.82547,23126,366430.59,4345339.18480,0 +1681405200000,11.881,12.000,11.866,11.883,869943.06,1681408799999,10384754.12611,35765,419390.28,5007669.14961,0 +1681408800000,11.883,11.901,11.832,11.837,471703.46,1681412399999,5596301.36115,13913,202170.52,2399501.04789,0 +1681412400000,11.837,11.871,11.816,11.827,241584.29,1681415999999,2859874.73762,9232,121656.90,1440320.13513,0 +1681416000000,11.828,11.829,11.721,11.777,554900.17,1681419599999,6535273.46202,18226,269804.54,3178014.01453,0 +1681419600000,11.778,11.809,11.769,11.795,203001.19,1681423199999,2393518.62151,6741,107562.82,1268233.58701,0 +1681423200000,11.795,11.852,11.795,11.829,265836.95,1681426799999,3143279.20395,8842,139671.38,1651512.58380,0 +1681426800000,11.830,11.836,11.781,11.809,178339.98,1681430399999,2105126.06512,6641,75756.10,894252.51297,0 +1681430400000,11.808,12.039,11.792,11.952,976346.11,1681433999999,11637486.82084,29792,511465.52,6099096.98054,0 +1681434000000,11.952,12.065,11.939,11.976,850562.42,1681437599999,10212825.33933,28443,448426.41,5384374.35766,0 +1681437600000,11.975,12.017,11.901,11.912,553633.12,1681441199999,6622659.68208,16598,230132.53,2753617.87290,0 +1681441200000,11.913,12.089,11.877,12.045,524522.19,1681444799999,6294408.62953,20191,269809.63,3239243.44794,0 +1681444800000,12.046,12.085,12.020,12.079,300897.27,1681448399999,3627055.62211,10673,149862.74,1806375.94395,0 +1681448400000,12.080,12.199,12.026,12.170,703495.97,1681451999999,8526465.86670,29750,390299.27,4731838.42764,0 +1681452000000,12.171,12.248,12.115,12.244,843851.95,1681455599999,10281332.63527,27741,397189.24,4840600.18559,0 +1681455600000,12.244,12.247,12.048,12.065,704400.10,1681459199999,8550841.90354,23598,267094.07,3242872.70344,0 +1681459200000,12.062,12.269,12.057,12.254,777037.81,1681462799999,9451482.75164,23711,402964.07,4903543.81435,0 +1681462800000,12.255,12.402,12.222,12.370,1940340.53,1681466399999,23935943.79949,59342,1017913.79,12557184.52828,0 +1681466400000,12.368,12.468,12.282,12.313,1165775.81,1681469999999,14430121.00613,32847,588506.11,7286057.16784,0 +1681470000000,12.313,12.399,12.280,12.300,525158.67,1681473599999,6473985.20954,16613,258834.19,3191277.86781,0 +1681473600000,12.300,12.320,12.054,12.097,1579187.95,1681477199999,19249447.16331,43823,649669.19,7924901.17056,0 +1681477200000,12.097,12.267,12.084,12.249,791789.07,1681480799999,9660728.13720,24450,408996.98,4990078.47307,0 +1681480800000,12.248,12.348,12.141,12.327,1085957.45,1681484399999,13303412.83554,33320,527336.45,6463931.67997,0 +1681484400000,12.327,12.420,12.100,12.162,2555122.16,1681487999999,31319432.95499,78862,1248741.94,15311850.84300,0 +1681488000000,12.162,12.215,12.012,12.105,1167477.72,1681491599999,14122885.41511,38854,536286.08,6488699.35751,0 +1681491600000,12.106,12.344,12.092,12.211,1003538.23,1681495199999,12281287.83948,37595,492857.35,6029971.32048,0 +1681495200000,12.212,12.360,12.211,12.330,676598.49,1681498799999,8317551.06292,23488,342139.46,4206402.52287,0 +1681498800000,12.330,12.414,12.260,12.409,484265.17,1681502399999,5975357.26086,18593,234956.73,2900380.45828,0 +1681502400000,12.408,12.430,12.332,12.351,658245.84,1681505999999,8153942.70696,21700,294001.26,3642996.05334,0 +1681506000000,12.353,12.361,12.233,12.271,395752.66,1681509599999,4862835.96201,14239,165956.49,2038931.29050,0 +1681509600000,12.271,12.310,12.248,12.296,250883.76,1681513199999,3081663.56764,10277,125577.35,1542545.43155,0 +1681513200000,12.294,12.306,12.217,12.257,256642.83,1681516799999,3145634.61356,9399,115433.16,1415183.05632,0 +1681516800000,12.258,12.273,12.092,12.139,572392.49,1681520399999,6974486.11834,21678,232086.15,2828299.45323,0 +1681520400000,12.139,12.193,12.033,12.147,513871.31,1681523999999,6224209.71813,19545,239594.72,2903591.24055,0 +1681524000000,12.147,12.179,12.115,12.136,201961.79,1681527599999,2451634.71199,8100,87983.90,1068076.56383,0 +1681527600000,12.136,12.256,12.134,12.244,256399.49,1681531199999,3129706.16285,11020,148337.01,1810507.00994,0 +1681531200000,12.243,12.258,12.141,12.255,294044.28,1681534799999,3585288.45738,11428,140867.83,1718025.10609,0 +1681534800000,12.254,12.316,12.216,12.293,348293.92,1681538399999,4269550.67440,13498,163792.04,2008251.96041,0 +1681538400000,12.292,12.316,12.222,12.295,284660.00,1681541999999,3492548.16762,10798,121346.13,1489059.94319,0 +1681542000000,12.296,12.300,12.248,12.276,237686.49,1681545599999,2916908.57152,9204,111568.46,1369256.45957,0 +1681545600000,12.275,12.331,12.266,12.281,344202.26,1681549199999,4235005.43210,11891,157685.35,1940306.54539,0 +1681549200000,12.282,12.349,12.269,12.341,253684.68,1681552799999,3122776.92977,10358,129160.35,1589877.26308,0 +1681552800000,12.341,12.395,12.319,12.372,378117.67,1681556399999,4671971.50447,14873,180522.10,2230704.83419,0 +1681556400000,12.373,12.411,12.312,12.342,540554.15,1681559999999,6688429.31810,16219,263245.36,3258190.55570,0 +1681560000000,12.342,12.361,12.303,12.354,239913.95,1681563599999,2958707.77164,8906,110675.91,1364972.38726,0 +1681563600000,12.355,12.371,12.242,12.264,391543.87,1681567199999,4814382.85933,12983,150182.57,1846858.76833,0 +1681567200000,12.262,12.358,12.232,12.334,259482.32,1681570799999,3191970.45505,9865,136192.86,1675529.02690,0 +1681570800000,12.333,12.408,12.310,12.357,384006.76,1681574399999,4746789.16303,12502,181056.16,2238241.62294,0 +1681574400000,12.356,12.450,12.346,12.433,582200.46,1681577999999,7222808.47873,23429,276903.45,3435789.02406,0 +1681578000000,12.434,12.451,12.285,12.353,583317.26,1681581599999,7208521.58631,18469,246741.06,3049248.60502,0 +1681581600000,12.352,12.500,12.347,12.462,614340.35,1681585199999,7644956.88292,21001,303302.28,3774529.37493,0 +1681585200000,12.463,12.464,12.304,12.406,383864.93,1681588799999,4751778.37234,13176,168682.44,2088674.64156,0 +1681588800000,12.406,12.410,12.272,12.292,356369.61,1681592399999,4395551.91852,11481,149297.67,1841480.94084,0 +1681592400000,12.294,12.308,12.200,12.269,326407.41,1681595999999,4000008.84625,11653,142892.14,1751623.90087,0 +1681596000000,12.268,12.339,12.222,12.319,242193.61,1681599599999,2978588.83440,9409,111414.60,1370376.93107,0 +1681599600000,12.319,12.400,12.309,12.372,200923.30,1681603199999,2482801.51832,7640,106978.10,1322142.28285,0 +1681603200000,12.373,12.649,12.370,12.609,1046236.60,1681606799999,13122171.95853,40629,560107.96,7025287.58580,0 +1681606800000,12.608,12.715,12.450,12.613,1293160.56,1681610399999,16286333.51296,41067,612486.83,7714688.82659,0 +1681610400000,12.613,12.744,12.580,12.666,776718.19,1681613999999,9845047.58671,27902,373502.79,4734903.69768,0 +1681614000000,12.666,12.747,12.618,12.733,417337.74,1681617599999,5291287.50757,16092,211526.62,2682742.70699,0 +1681617600000,12.733,12.733,12.636,12.696,361661.34,1681621199999,4582842.84145,13340,170563.20,2161271.88295,0 +1681621200000,12.695,12.773,12.694,12.749,368875.65,1681624799999,4699227.87172,15498,180851.47,2304162.19888,0 +1681624800000,12.749,12.840,12.721,12.795,522115.81,1681628399999,6677554.59594,20731,290351.67,3714252.93313,0 +1681628400000,12.796,12.805,12.735,12.786,326991.01,1681631999999,4176785.29901,13904,164700.63,2103972.98574,0 +1681632000000,12.786,12.878,12.784,12.863,530246.91,1681635599999,6806129.23759,20878,267253.46,3430663.11918,0 +1681635600000,12.863,12.899,12.719,12.752,741364.53,1681639199999,9490443.97556,27340,335923.42,4300949.78780,0 +1681639200000,12.751,12.763,12.620,12.709,748234.30,1681642799999,9490570.00060,21127,305685.71,3878432.02203,0 +1681642800000,12.708,12.717,12.560,12.587,442328.34,1681646399999,5585039.03106,17062,182171.08,2301178.07393,0 +1681646400000,12.587,12.652,12.571,12.589,305906.88,1681649999999,3858111.77420,11256,152343.29,1921633.11875,0 +1681650000000,12.589,12.660,12.515,12.579,464136.79,1681653599999,5846282.92540,18322,224903.03,2833087.41883,0 +1681653600000,12.579,12.692,12.569,12.684,413522.73,1681657199999,5223898.60958,14949,220885.65,2789979.38462,0 +1681657200000,12.683,12.741,12.664,12.711,288276.79,1681660799999,3662250.88897,13348,130983.18,1664129.10710,0 +1681660800000,12.713,12.737,12.671,12.683,231204.47,1681664399999,2935936.33177,10752,110194.19,1399352.84007,0 +1681664400000,12.683,12.721,12.644,12.707,239222.02,1681667999999,3034109.61991,9750,113262.96,1436766.24124,0 +1681668000000,12.707,12.810,12.705,12.807,391995.57,1681671599999,5000689.37700,15893,202615.69,2585234.06933,0 +1681671600000,12.808,12.829,12.647,12.673,498570.70,1681675199999,6369772.49578,19414,205004.79,2620231.38819,0 +1681675200000,12.675,12.858,12.576,12.818,689851.20,1681678799999,8771604.03925,26599,358011.52,4552142.42600,0 +1681678800000,12.817,12.890,12.758,12.853,360938.16,1681682399999,4627062.48224,15774,180692.70,2317140.82127,0 +1681682400000,12.853,12.873,12.747,12.761,230947.16,1681685999999,2955519.74562,10732,113383.29,1451128.68945,0 +1681686000000,12.761,12.801,12.638,12.663,380256.39,1681689599999,4829841.16429,13915,155016.53,1969721.80058,0 +1681689600000,12.662,12.688,12.402,12.518,1083636.73,1681693199999,13590743.38000,40289,474713.57,5954050.00286,0 +1681693200000,12.518,12.820,12.452,12.790,946676.52,1681696799999,12013462.76811,37413,491645.94,6237175.53222,0 +1681696800000,12.790,12.941,12.725,12.903,665724.16,1681700399999,8544796.28021,33396,317617.66,4077477.35754,0 +1681700400000,12.903,12.942,12.814,12.816,484313.50,1681703999999,6240002.03171,18461,189642.35,2443692.46751,0 +1681704000000,12.818,12.836,12.715,12.762,368085.60,1681707599999,4704800.89177,14799,161583.64,2065332.09813,0 +1681707600000,12.759,12.782,12.637,12.723,522101.66,1681711199999,6633682.81395,16416,272699.82,3465941.85558,0 +1681711200000,12.724,12.738,12.513,12.519,498772.48,1681714799999,6287180.62265,22277,217064.31,2736004.28866,0 +1681714800000,12.519,12.629,12.515,12.538,474711.29,1681718399999,5965192.49898,18534,236532.93,2972196.10455,0 +1681718400000,12.537,12.670,12.487,12.664,421164.63,1681721999999,5296443.05305,16599,204650.73,2574199.28600,0 +1681722000000,12.664,12.685,12.563,12.595,326260.97,1681725599999,4118841.74739,12496,136612.83,1725137.95503,0 +1681725600000,12.595,12.673,12.565,12.655,410885.93,1681729199999,5185853.13684,13839,184717.83,2331061.03041,0 +1681729200000,12.656,12.670,12.450,12.576,660530.95,1681732799999,8290977.25017,23357,316983.75,3978599.91073,0 +1681732800000,12.576,12.666,12.571,12.646,580868.04,1681736399999,7331181.19510,20127,255738.98,3227712.33211,0 +1681736400000,12.645,12.662,12.501,12.606,602962.65,1681739999999,7593417.88568,21764,276929.25,3487736.48232,0 +1681740000000,12.605,12.643,12.500,12.572,534457.13,1681743599999,6723079.59467,18499,266392.82,3351783.41617,0 +1681743600000,12.572,12.607,12.415,12.465,564458.03,1681747199999,7051953.46795,20832,265539.65,3318975.80780,0 +1681747200000,12.465,12.528,12.458,12.494,352295.15,1681750799999,4401333.03102,14648,181364.26,2265987.56268,0 +1681750800000,12.494,12.509,12.424,12.444,237876.07,1681754399999,2967084.22409,10262,117487.73,1466066.62963,0 +1681754400000,12.444,12.536,12.438,12.520,285247.85,1681757999999,3563780.73176,11303,147512.98,1842745.63089,0 +1681758000000,12.521,12.567,12.482,12.498,234890.50,1681761599999,2942886.76469,10082,109342.61,1370213.18221,0 +1681761600000,12.499,12.533,12.452,12.484,187222.82,1681765199999,2338019.52576,8302,99832.86,1246901.05952,0 +1681765200000,12.483,12.484,12.327,12.408,456897.17,1681768799999,5665250.20716,16070,194552.34,2413319.49204,0 +1681768800000,12.407,12.438,12.376,12.415,197840.82,1681772399999,2454970.77421,8579,88333.21,1096150.12676,0 +1681772400000,12.415,12.427,12.314,12.359,292170.94,1681775999999,3612259.89477,10035,141555.53,1750352.33761,0 +1681776000000,12.359,12.375,12.250,12.265,576851.23,1681779599999,7095346.84088,18429,227884.52,2803509.68596,0 +1681779600000,12.264,12.313,12.154,12.292,906188.76,1681783199999,11071735.87381,35233,413150.35,5049525.35408,0 +1681783200000,12.293,12.431,12.293,12.425,313979.99,1681786799999,3880474.69805,11801,151360.55,1870733.44457,0 +1681786800000,12.424,12.599,12.423,12.466,841394.69,1681790399999,10533590.40025,30062,469005.70,5871570.65414,0 +1681790400000,12.466,12.478,12.429,12.463,224052.48,1681793999999,2789975.93185,8430,115458.01,1437735.60723,0 +1681794000000,12.464,12.590,12.463,12.567,394327.03,1681797599999,4945443.26509,14288,224769.80,2818913.34022,0 +1681797600000,12.567,12.688,12.562,12.653,496724.13,1681801199999,6277680.47122,17680,269339.96,3403831.62003,0 +1681801200000,12.653,12.704,12.603,12.663,380431.59,1681804799999,4814905.75854,12723,185763.16,2351116.36869,0 +1681804800000,12.663,12.741,12.561,12.598,539040.69,1681808399999,6815254.08991,17356,241041.22,3048794.05168,0 +1681808400000,12.597,12.673,12.586,12.652,262979.67,1681811999999,3322697.65710,10555,139071.11,1756948.33102,0 +1681812000000,12.653,12.694,12.640,12.658,180078.33,1681815599999,2280226.03849,7743,82994.87,1051057.54100,0 +1681815600000,12.658,12.781,12.652,12.756,490407.01,1681819199999,6240641.95813,18163,238295.45,3032147.10977,0 +1681819200000,12.757,12.771,12.661,12.685,380722.80,1681822799999,4841495.86518,14969,180647.84,2297077.23785,0 +1681822800000,12.686,12.731,12.642,12.703,371050.01,1681826399999,4710044.75012,13691,186771.13,2371171.02720,0 +1681826400000,12.704,12.706,12.538,12.638,511031.89,1681829999999,6446266.81582,18307,247467.19,3121917.06203,0 +1681830000000,12.639,12.652,12.533,12.577,323503.33,1681833599999,4068457.21970,12502,151864.45,1910026.97383,0 +1681833600000,12.576,12.618,12.550,12.577,210155.49,1681837199999,2645116.51836,8735,109305.28,1375740.54492,0 +1681837200000,12.576,12.602,12.376,12.392,640878.98,1681840799999,7993670.39951,20632,266303.61,3323605.13672,0 +1681840800000,12.391,12.521,12.350,12.455,472288.94,1681844399999,5870032.06435,18666,242552.91,3015303.88575,0 +1681844400000,12.456,12.489,12.413,12.451,235597.72,1681847999999,2933806.69240,8840,110435.56,1375487.32896,0 +1681848000000,12.451,12.563,12.411,12.552,356723.69,1681851599999,4458037.79812,12442,180786.98,2259491.39784,0 +1681851600000,12.552,12.561,12.492,12.561,127812.23,1681855199999,1601129.55544,6082,57105.00,715363.11318,0 +1681855200000,12.560,12.561,12.512,12.552,158640.79,1681858799999,1988839.07100,6632,76305.99,956630.45846,0 +1681858800000,12.551,12.570,12.507,12.563,180716.84,1681862399999,2266325.95943,7266,81527.55,1022557.79263,0 +1681862400000,12.563,12.594,12.460,12.475,279544.98,1681865999999,3500328.78553,11214,131859.99,1652122.03237,0 +1681866000000,12.476,12.514,12.438,12.446,158591.50,1681869599999,1977620.17617,6753,64891.78,809199.61452,0 +1681869600000,12.446,12.461,12.400,12.425,202968.28,1681873199999,2521477.35936,8204,86627.90,1076061.71015,0 +1681873200000,12.423,12.439,12.371,12.392,169832.34,1681876799999,2106995.35226,6535,84347.75,1046615.76324,0 +1681876800000,12.391,12.476,12.351,12.458,238647.49,1681880399999,2964347.63731,9818,143462.66,1782099.21033,0 +1681880400000,12.457,12.500,12.424,12.478,170585.91,1681883999999,2126069.89612,6770,89358.56,1113931.58109,0 +1681884000000,12.478,12.484,12.276,12.297,503354.20,1681887599999,6216586.71786,17519,191539.60,2364907.77189,0 +1681887600000,12.296,12.352,12.285,12.309,282452.86,1681891199999,3480417.35602,11251,131850.53,1624805.19116,0 +1681891200000,12.310,12.310,11.317,11.703,4366366.35,1681894799999,51713918.79578,145931,1850408.25,21894812.19863,0 +1681894800000,11.702,11.780,11.610,11.763,1327688.10,1681898399999,15535889.15316,43948,656925.94,7686869.38001,0 +1681898400000,11.763,11.776,11.703,11.765,548941.37,1681901999999,6448064.15026,21266,268956.27,3159402.98551,0 +1681902000000,11.765,11.835,11.715,11.799,572781.86,1681905599999,6747638.18249,22346,234627.60,2764146.57227,0 +1681905600000,11.798,11.799,11.706,11.783,455135.79,1681909199999,5352959.44375,15644,232503.38,2734933.57516,0 +1681909200000,11.782,11.869,11.751,11.862,500605.61,1681912799999,5917643.61640,16768,243718.24,2880626.56991,0 +1681912800000,11.863,11.975,11.863,11.938,631053.17,1681916399999,7526754.32900,23067,299017.02,3566524.11501,0 +1681916400000,11.938,11.966,11.814,11.860,601243.71,1681919999999,7141508.41136,21410,282960.79,3361003.46570,0 +1681920000000,11.861,11.965,11.859,11.934,386726.92,1681923599999,4610678.16157,15895,193671.87,2309310.47000,0 +1681923600000,11.934,11.943,11.777,11.870,588740.50,1681927199999,6981629.76899,22170,268222.01,3180711.96798,0 +1681927200000,11.871,11.913,11.793,11.838,284437.80,1681930799999,3372655.12934,13180,146325.87,1734994.57787,0 +1681930800000,11.837,11.908,11.810,11.845,253732.98,1681934399999,3008759.79728,11570,126199.14,1496366.78885,0 +1681934400000,11.845,11.890,11.805,11.846,262992.14,1681937999999,3115328.98801,12068,133341.52,1579324.40806,0 +1681938000000,11.845,11.890,11.666,11.880,551203.44,1681941599999,6482683.92225,23266,269495.56,3169503.25973,0 +1681941600000,11.880,11.966,11.855,11.867,487712.42,1681945199999,5810522.95141,21429,235039.96,2800724.65594,0 +1681945200000,11.869,11.880,11.480,11.689,983563.83,1681948799999,11470771.15827,46902,389004.85,4536808.69284,0 +1681948800000,11.689,11.834,11.666,11.828,391601.57,1681952399999,4603166.76761,19826,197519.76,2322986.34467,0 +1681952400000,11.827,11.918,11.800,11.870,538180.38,1681955999999,6379655.10428,18516,226217.36,2681686.13650,0 +1681956000000,11.870,11.912,11.717,11.733,466770.72,1681959599999,5522484.45037,17362,200170.64,2369492.73975,0 +1681959600000,11.734,11.839,11.654,11.803,529008.96,1681963199999,6221804.87815,20245,254768.37,2996746.31926,0 +1681963200000,11.804,12.003,11.801,11.987,516470.47,1681966799999,6159431.61610,23594,266874.73,3182380.64239,0 +1681966800000,11.988,12.044,11.910,11.976,525971.57,1681970399999,6299891.91993,21822,261921.37,3137725.59610,0 +1681970400000,11.976,12.119,11.951,11.992,719784.90,1681973999999,8671905.35245,24912,341418.81,4113814.69588,0 +1681974000000,11.991,12.023,11.851,11.866,524769.71,1681977599999,6265168.44437,19239,210655.14,2516189.33233,0 +1681977600000,11.867,12.015,11.824,11.844,751730.13,1681981199999,8957831.81700,22704,374663.88,4470012.63544,0 +1681981200000,11.843,11.883,11.806,11.854,432647.63,1681984799999,5124209.83238,17469,203494.41,2410538.98212,0 +1681984800000,11.851,11.900,11.800,11.839,270636.17,1681988399999,3207365.04964,11994,128041.81,1517569.45505,0 +1681988400000,11.839,11.855,11.696,11.712,504037.07,1681991999999,5929477.39141,24998,234029.15,2752990.74851,0 +1681992000000,11.713,11.946,11.693,11.895,695796.66,1681995599999,8233350.08891,29714,352426.90,4170875.05385,0 +1681995600000,11.896,11.902,11.800,11.844,439231.83,1681999199999,5205452.80773,18215,222864.56,2641187.05629,0 +1681999200000,11.843,11.880,11.767,11.784,299205.13,1682002799999,3537204.34500,12746,142875.00,1689092.46858,0 +1682002800000,11.784,11.794,11.550,11.562,640081.49,1682006399999,7469526.13098,23462,288132.16,3362914.10831,0 +1682006400000,11.562,11.566,11.300,11.376,1315184.73,1682009999999,15044378.38676,51894,623761.61,7137592.60817,0 +1682010000000,11.376,11.508,11.266,11.355,915898.25,1682013599999,10431802.39525,35642,439637.58,5010013.51134,0 +1682013600000,11.355,11.445,11.320,11.415,544401.29,1682017199999,6192914.89113,23213,282873.53,3218034.32021,0 +1682017200000,11.415,11.418,11.280,11.351,549653.80,1682020799999,6236984.53569,27532,271267.70,3078388.23236,0 +1682020800000,11.351,11.522,11.329,11.446,417757.59,1682024399999,4772743.76716,18389,221202.75,2527209.45670,0 +1682024400000,11.445,11.495,11.395,11.443,209304.15,1682027999999,2395348.46216,9901,112272.47,1284779.10938,0 +1682028000000,11.443,11.554,11.408,11.414,405885.79,1682031599999,4656461.65762,14971,222363.89,2552795.56769,0 +1682031600000,11.414,11.457,11.339,11.384,214937.58,1682035199999,2447783.60006,9603,96412.84,1097961.67574,0 +1682035200000,11.384,11.487,11.340,11.447,357317.82,1682038799999,4078246.22901,15451,173556.16,1980434.58890,0 +1682038800000,11.447,11.469,11.300,11.335,319466.37,1682042399999,3634022.78906,13424,152377.39,1733410.58498,0 +1682042400000,11.336,11.374,11.291,11.354,177153.94,1682045999999,2008137.08807,8504,94344.87,1069472.47911,0 +1682046000000,11.354,11.416,11.354,11.410,173847.87,1682049599999,1980742.11166,7391,90121.60,1026813.63377,0 +1682049600000,11.411,11.426,11.328,11.330,182619.41,1682053199999,2079583.65726,7806,73979.13,842810.94940,0 +1682053200000,11.329,11.353,11.279,11.287,278323.29,1682056799999,3148644.43085,10713,123124.11,1392908.04880,0 +1682056800000,11.287,11.349,11.150,11.262,738565.57,1682060399999,8314481.58746,34808,330140.46,3717358.90548,0 +1682060400000,11.262,11.426,11.242,11.423,458585.14,1682063999999,5192896.14658,23269,234572.07,2656715.67932,0 +1682064000000,11.422,11.455,11.358,11.394,330145.73,1682067599999,3764467.74801,14924,158090.42,1802809.67204,0 +1682067600000,11.394,11.405,11.352,11.378,217952.22,1682071199999,2480185.39852,9839,101313.83,1153060.14036,0 +1682071200000,11.378,11.396,11.283,11.308,266961.82,1682074799999,3028119.75848,10458,115270.12,1307432.26313,0 +1682074800000,11.308,11.322,11.249,11.295,303969.44,1682078399999,3430739.69075,12236,145234.71,1639301.85199,0 +1682078400000,11.294,11.341,11.172,11.275,440560.75,1682081999999,4964787.14443,17835,217903.42,2456278.56692,0 +1682082000000,11.275,11.322,11.177,11.194,454295.45,1682085599999,5111525.44035,19568,217762.82,2450067.65754,0 +1682085600000,11.193,11.210,11.116,11.135,761339.43,1682089199999,8496384.12448,34899,353285.90,3943254.51401,0 +1682089200000,11.135,11.176,11.071,11.122,521897.34,1682092799999,5807850.65891,19282,255018.68,2839036.85226,0 +1682092800000,11.120,11.164,11.066,11.132,376854.55,1682096399999,4188206.55772,18143,188850.66,2098708.76519,0 +1682096400000,11.131,11.138,10.984,11.047,645007.73,1682099999999,7128760.92981,31005,300704.06,3324335.54526,0 +1682100000000,11.048,11.076,10.976,11.003,422278.07,1682103599999,4656260.67643,18080,199104.00,2195880.02425,0 +1682103600000,11.004,11.008,10.730,10.757,1694979.26,1682107199999,18338664.63878,56095,674469.19,7294028.03834,0 +1682107200000,10.758,10.784,10.642,10.646,880033.89,1682110799999,9426372.02977,35538,437273.86,4685004.06052,0 +1682110800000,10.645,10.757,10.628,10.675,438099.68,1682114399999,4686567.56284,20779,222555.08,2380585.46570,0 +1682114400000,10.676,10.763,10.645,10.728,443243.77,1682117999999,4744370.41960,16286,233308.76,2497679.74867,0 +1682118000000,10.728,10.814,10.700,10.797,264996.23,1682121599999,2851058.41202,10967,147960.30,1592089.00783,0 +1682121600000,10.797,10.824,10.721,10.732,293390.59,1682125199999,3161262.11012,12738,127985.50,1379120.92404,0 +1682125200000,10.731,10.788,10.693,10.780,202772.61,1682128799999,2176430.19943,9353,102474.96,1100048.71945,0 +1682128800000,10.779,10.784,10.736,10.746,143565.13,1682132399999,1544654.95209,6554,77614.98,835016.44234,0 +1682132400000,10.747,10.777,10.710,10.772,176788.79,1682135999999,1898022.75270,8050,93816.56,1007217.04349,0 +1682136000000,10.773,10.859,10.748,10.853,205833.02,1682139599999,2223552.84979,8807,126815.48,1370046.15082,0 +1682139600000,10.852,10.896,10.829,10.891,207496.75,1682143199999,2253019.33717,9086,110856.54,1203647.09644,0 +1682143200000,10.894,10.896,10.798,10.823,202787.60,1682146799999,2198272.37169,8130,100927.41,1094302.16650,0 +1682146800000,10.823,10.970,10.772,10.953,431370.80,1682150399999,4682654.11507,15457,246598.73,2678661.15239,0 +1682150400000,10.954,10.960,10.842,10.866,547696.47,1682153999999,5965093.68633,19136,300417.18,3272556.95389,0 +1682154000000,10.866,10.890,10.816,10.867,224300.93,1682157599999,2434597.70271,8232,110263.08,1197077.02855,0 +1682157600000,10.867,10.874,10.770,10.819,291480.07,1682161199999,3153115.94103,10329,103937.91,1124675.69603,0 +1682161200000,10.819,10.863,10.800,10.852,146018.21,1682164799999,1582783.49839,6450,77161.48,836478.65599,0 +1682164800000,10.852,10.915,10.846,10.912,203326.25,1682168399999,2213136.90183,8708,114688.17,1248333.57913,0 +1682168400000,10.911,10.922,10.827,10.855,218620.52,1682171999999,2376886.02536,8834,96589.98,1050018.47602,0 +1682172000000,10.854,10.986,10.842,10.951,419030.44,1682175599999,4573405.57463,15456,209587.10,2287510.79438,0 +1682175600000,10.951,11.013,10.914,10.994,361515.81,1682179199999,3966333.16986,14459,172687.12,1894758.10309,0 +1682179200000,10.994,11.039,10.922,10.938,418225.93,1682182799999,4597437.21722,14961,176583.65,1941348.04704,0 +1682182800000,10.938,11.008,10.931,10.977,179639.02,1682186399999,1971164.42787,7549,96646.64,1060545.74133,0 +1682186400000,10.976,10.990,10.932,10.955,155581.29,1682189999999,1704393.76495,6120,84329.93,923752.59155,0 +1682190000000,10.955,11.008,10.955,10.975,172680.09,1682193599999,1897151.78972,6401,88710.84,974602.41418,0 +1682193600000,10.976,11.016,10.974,10.975,152322.56,1682197199999,1675002.14626,6606,78607.57,864425.15936,0 +1682197200000,10.975,11.038,10.937,11.034,179822.50,1682200799999,1974851.78941,6395,97939.47,1076293.55391,0 +1682200800000,11.034,11.047,10.998,11.025,362681.46,1682204399999,3997588.99996,9748,159920.21,1762648.15979,0 +1682204400000,11.025,11.047,11.017,11.025,103964.07,1682207999999,1146819.95383,4842,46931.72,517722.29224,0 +1682208000000,11.026,11.037,10.809,10.916,487601.88,1682211599999,5319388.04587,16039,207624.93,2265914.63674,0 +1682211600000,10.917,10.952,10.880,10.907,180954.54,1682215199999,1976773.54326,7113,80608.30,880531.14347,0 +1682215200000,10.907,10.939,10.873,10.913,147765.73,1682218799999,1611850.22392,4966,84230.47,918892.71834,0 +1682218800000,10.913,10.974,10.907,10.924,133811.03,1682222399999,1463408.19791,5440,71432.93,781434.69273,0 +1682222400000,10.924,10.950,10.905,10.937,130088.31,1682225999999,1421701.52707,4510,55235.16,603704.02176,0 +1682226000000,10.938,10.959,10.902,10.956,133734.57,1682229599999,1462221.81794,5928,70646.57,772444.58162,0 +1682229600000,10.955,10.984,10.920,10.931,169340.03,1682233199999,1854528.23394,6309,92226.60,1010082.97752,0 +1682233200000,10.932,10.982,10.892,10.973,168124.47,1682236799999,1839233.33757,6078,85184.66,932159.93341,0 +1682236800000,10.973,10.990,10.943,10.972,186719.80,1682240399999,2047261.12500,7031,89508.28,981448.46790,0 +1682240400000,10.971,10.984,10.936,10.968,143676.08,1682243999999,1574798.52014,5522,61211.58,670950.83390,0 +1682244000000,10.968,10.988,10.909,10.947,146515.96,1682247599999,1604193.46307,5166,76885.64,841935.84054,0 +1682247600000,10.946,10.979,10.926,10.977,114621.13,1682251199999,1255484.25540,4589,57153.83,626025.42609,0 +1682251200000,10.978,11.003,10.936,10.939,147765.38,1682254799999,1621446.67632,6371,74633.15,819043.49067,0 +1682254800000,10.938,10.952,10.904,10.914,129282.11,1682258399999,1412683.05613,5056,62181.21,679494.57312,0 +1682258400000,10.915,10.925,10.802,10.825,262218.57,1682261999999,2849756.35279,9187,112519.17,1222926.69244,0 +1682262000000,10.824,10.842,10.716,10.833,530052.58,1682265599999,5709721.11402,22794,262938.06,2832860.60854,0 +1682265600000,10.833,10.891,10.746,10.830,368369.49,1682269199999,3988357.82247,12672,176002.71,1905494.62308,0 +1682269200000,10.830,10.848,10.742,10.750,190438.01,1682272799999,2056249.50942,7188,94215.80,1017484.89102,0 +1682272800000,10.750,10.764,10.550,10.642,821719.14,1682276399999,8750139.70308,32094,404694.17,4310482.62386,0 +1682276400000,10.642,10.749,10.606,10.724,368770.83,1682279999999,3938200.52550,15987,180287.70,1925181.23303,0 +1682280000000,10.726,10.798,10.672,10.785,242094.92,1682283599999,2601861.03592,9199,120738.21,1297386.52889,0 +1682283600000,10.786,10.805,10.739,10.794,182284.81,1682287199999,1964174.82735,6244,81526.75,878421.61014,0 +1682287200000,10.794,10.829,10.722,10.807,255256.72,1682290799999,2750548.13380,9109,119994.94,1293303.70859,0 +1682290800000,10.807,10.831,10.793,10.813,166515.44,1682294399999,1800474.05324,5606,86142.88,931376.53507,0 +1682294400000,10.814,10.902,10.724,10.890,431389.39,1682297999999,4662313.01375,15028,207675.18,2243573.59287,0 +1682298000000,10.890,10.976,10.890,10.934,592230.21,1682301599999,6477376.87966,22273,258996.37,2833025.31654,0 +1682301600000,10.934,10.958,10.887,10.900,160035.71,1682305199999,1748489.15044,6360,76564.91,836471.30422,0 +1682305200000,10.899,10.930,10.848,10.921,162211.61,1682308799999,1766605.47651,6385,84800.93,923725.56697,0 +1682308800000,10.921,10.923,10.855,10.858,113451.25,1682312399999,1234145.55937,5136,54010.68,587486.19972,0 +1682312400000,10.861,10.910,10.836,10.840,149848.29,1682315999999,1629868.65678,6557,77875.47,847100.06709,0 +1682316000000,10.839,10.867,10.746,10.777,237353.07,1682319599999,2565188.00020,8982,108163.51,1168826.39900,0 +1682319600000,10.777,10.814,10.710,10.760,361669.92,1682323199999,3894102.90868,13706,172671.65,1859659.10539,0 +1682323200000,10.760,10.799,10.641,10.663,458732.10,1682326799999,4911278.09040,20534,201292.10,2156081.46182,0 +1682326800000,10.662,10.744,10.654,10.711,317278.54,1682330399999,3394819.87221,11372,154486.54,1652782.00150,0 +1682330400000,10.711,10.783,10.710,10.778,207590.70,1682333999999,2232002.42711,7035,106234.61,1142251.13997,0 +1682334000000,10.778,10.856,10.777,10.856,212809.85,1682337599999,2300430.53883,8127,101463.87,1096983.33149,0 +1682337600000,10.856,10.880,10.807,10.814,203213.54,1682341199999,2203357.74286,8697,100776.82,1092785.86605,0 +1682341200000,10.814,10.979,10.810,10.924,483552.94,1682344799999,5274841.83895,20576,253607.55,2766721.17277,0 +1682344800000,10.924,10.960,10.762,10.832,385195.83,1682348399999,4185778.99302,15350,182327.13,1981442.06227,0 +1682348400000,10.832,10.841,10.751,10.775,276359.11,1682351999999,2980959.72917,13302,135258.43,1459018.40078,0 +1682352000000,10.776,10.817,10.680,10.697,413714.15,1682355599999,4450689.59263,15644,191049.67,2055364.04843,0 +1682355600000,10.698,10.834,10.644,10.830,510156.31,1682359199999,5474578.83957,24434,242659.73,2605472.70955,0 +1682359200000,10.830,10.945,10.814,10.830,443398.34,1682362799999,4823511.28164,16718,219535.98,2388064.58616,0 +1682362800000,10.829,10.853,10.766,10.802,278799.20,1682366399999,3011273.66929,10514,135975.39,1468637.13120,0 +1682366400000,10.800,10.844,10.763,10.816,220132.04,1682369999999,2379226.09918,8540,112478.86,1215744.12824,0 +1682370000000,10.816,10.840,10.776,10.816,130755.60,1682373599999,1413666.36569,5581,64575.01,698191.03951,0 +1682373600000,10.815,10.873,10.799,10.841,164057.45,1682377199999,1778504.86933,6676,90846.57,984815.70941,0 +1682377200000,10.841,10.898,10.836,10.898,183012.31,1682380799999,1990432.76297,7945,108158.96,1176273.19471,0 +1682380800000,10.897,10.928,10.830,10.847,306364.92,1682384399999,3332327.44803,13468,155774.73,1694378.82739,0 +1682384400000,10.846,10.916,10.828,10.848,197304.57,1682387999999,2144533.69220,8412,85908.35,933805.68975,0 +1682388000000,10.849,10.874,10.787,10.803,155520.70,1682391599999,1684471.55103,6569,74731.99,809389.93697,0 +1682391600000,10.804,10.838,10.731,10.762,253422.66,1682395199999,2731506.59927,8769,114181.52,1231047.78517,0 +1682395200000,10.763,10.850,10.748,10.827,133150.10,1682398799999,1439435.45477,6076,72509.07,783793.11799,0 +1682398800000,10.827,10.835,10.749,10.798,172597.90,1682402399999,1861359.10343,7031,83012.76,895085.03084,0 +1682402400000,10.798,10.814,10.721,10.730,187971.75,1682405999999,2026228.48886,6489,80874.52,872333.00884,0 +1682406000000,10.729,10.778,10.672,10.695,359995.06,1682409599999,3857219.17841,16215,178216.98,1910314.01728,0 +1682409600000,10.694,10.796,10.647,10.781,346143.57,1682413199999,3704982.94782,17381,165707.45,1774209.10486,0 +1682413200000,10.782,10.800,10.715,10.732,209052.08,1682416799999,2249264.17271,8820,96930.28,1042808.96839,0 +1682416800000,10.732,10.756,10.710,10.730,170310.71,1682420399999,1827801.97731,6840,84672.59,908851.55738,0 +1682420400000,10.731,10.799,10.721,10.767,193998.24,1682423999999,2088997.59884,7636,97859.67,1053768.06268,0 +1682424000000,10.768,10.793,10.755,10.789,164108.07,1682427599999,1767605.06438,7419,87284.92,940186.59467,0 +1682427600000,10.790,10.854,10.782,10.825,294463.15,1682431199999,3183763.62844,12385,143850.20,1555407.57437,0 +1682431200000,10.824,10.847,10.690,10.758,369711.54,1682434799999,3979266.90104,13786,170479.52,1835612.22614,0 +1682434800000,10.756,10.832,10.707,10.727,290745.42,1682438399999,3129925.09039,10848,146415.02,1575914.58057,0 +1682438400000,10.727,10.785,10.690,10.758,235379.66,1682441999999,2528147.17618,9796,118167.52,1269425.10691,0 +1682442000000,10.758,10.816,10.690,10.805,366617.69,1682445599999,3941973.44639,13728,178100.30,1914707.63806,0 +1682445600000,10.806,10.831,10.734,10.738,271662.16,1682449199999,2931223.20324,11355,133711.21,1442770.94437,0 +1682449200000,10.737,10.747,10.663,10.725,330676.93,1682452799999,3541876.68215,11308,149392.59,1600987.07805,0 +1682452800000,10.725,10.992,10.719,10.965,705723.98,1682456399999,7687248.67384,29664,381460.60,4156225.59895,0 +1682456400000,10.966,11.072,10.914,11.054,801398.79,1682459999999,8824839.49832,25519,347189.67,3825076.35891,0 +1682460000000,11.055,11.085,10.991,10.998,352261.80,1682463599999,3885618.23288,13247,168798.15,1862169.90896,0 +1682463600000,10.998,11.062,10.992,11.041,172924.76,1682467199999,1907712.96798,7470,89830.37,990945.55316,0 +1682467200000,11.042,11.108,11.014,11.019,346092.30,1682470799999,3828286.68007,13172,167241.86,1850139.13720,0 +1682470800000,11.018,11.051,10.987,11.010,175269.11,1682474399999,1931567.91806,8417,74914.74,825689.56803,0 +1682474400000,11.011,11.040,11.010,11.028,91841.08,1682477999999,1012588.87531,4879,47145.20,519781.19798,0 +1682478000000,11.028,11.048,10.997,11.016,112800.26,1682481599999,1242415.74602,6639,60123.08,662205.23570,0 +1682481600000,11.015,11.066,11.004,11.011,217829.27,1682485199999,2404275.91563,7979,105072.79,1159675.99119,0 +1682485200000,11.011,11.063,11.009,11.059,144538.97,1682488799999,1595984.30627,5413,63345.94,699496.30029,0 +1682488800000,11.058,11.085,11.005,11.038,200530.15,1682492399999,2213437.86665,7062,102666.74,1133393.60432,0 +1682492400000,11.038,11.049,10.964,10.995,238692.78,1682495999999,2626740.43024,8545,107406.53,1182310.85136,0 +1682496000000,10.995,11.093,10.977,11.068,449836.93,1682499599999,4966122.30380,13435,257492.80,2843393.54846,0 +1682499600000,11.068,11.118,11.034,11.110,330729.60,1682503199999,3664742.60100,11680,166306.69,1842825.61478,0 +1682503200000,11.110,11.227,11.080,11.225,591591.41,1682506799999,6603383.93834,21021,301620.95,3366855.78772,0 +1682506800000,11.225,11.256,11.149,11.158,664930.30,1682510399999,7452010.09963,24917,299294.17,3354580.64016,0 +1682510400000,11.158,11.399,11.156,11.371,1154887.22,1682513999999,13068061.38468,36974,529359.25,5987274.50693,0 +1682514000000,11.370,11.388,11.244,11.311,896868.92,1682517599999,10150838.65992,31387,426876.62,4832232.95125,0 +1682517600000,11.312,11.350,11.163,11.244,572158.83,1682521199999,6431931.61753,17918,284836.50,3203451.52212,0 +1682521200000,11.246,11.295,11.225,11.288,465460.93,1682524799999,5240496.04424,11995,239511.83,2696768.84730,0 +1682524800000,11.287,11.306,11.241,11.272,296376.24,1682528399999,3341351.36998,10279,136444.23,1538400.75422,0 +1682528400000,11.271,11.289,11.213,11.245,241641.86,1682531999999,2720509.00079,8837,105019.10,1182193.41779,0 +1682532000000,11.245,11.273,11.213,11.234,200958.23,1682535599999,2259005.19081,8373,89685.76,1008182.74976,0 +1682535600000,11.233,11.233,10.410,10.538,2391151.66,1682539199999,25780144.00718,81918,1049228.08,11306304.37596,0 +1682539200000,10.536,10.627,10.132,10.623,2608878.40,1682542799999,27174475.91453,87640,1166487.86,12165551.76249,0 +1682542800000,10.622,10.847,10.497,10.840,1621520.50,1682546399999,17306173.27748,56125,821178.11,8773214.36421,0 +1682546400000,10.840,10.879,10.755,10.807,663780.79,1682549999999,7184743.54155,26917,365348.52,3955856.17888,0 +1682550000000,10.806,10.928,10.798,10.925,305454.49,1682553599999,3315097.78029,13155,154399.31,1676169.13046,0 +1682553600000,10.926,11.234,10.867,11.166,1306409.13,1682557199999,14495226.57466,57372,705077.53,7822331.65931,0 +1682557200000,11.167,11.219,10.963,11.018,576048.14,1682560799999,6384939.49670,28869,258439.24,2864777.52697,0 +1682560800000,11.017,11.172,11.016,11.138,289387.88,1682564399999,3216007.74827,14654,156269.70,1736149.00709,0 +1682564400000,11.139,11.220,11.102,11.184,402683.58,1682567999999,4500331.86017,16986,199632.58,2231241.90155,0 +1682568000000,11.184,11.286,11.175,11.271,448767.68,1682571599999,5048016.35211,20014,234233.07,2634647.95067,0 +1682571600000,11.271,11.384,11.266,11.331,487736.42,1682575199999,5521975.17155,27091,247144.44,2798350.38398,0 +1682575200000,11.332,11.338,11.114,11.235,614305.41,1682578799999,6901171.95773,22493,287224.32,3226677.27955,0 +1682578800000,11.236,11.245,11.162,11.198,395322.48,1682582399999,4431753.64790,14306,176205.41,1976011.76873,0 +1682582400000,11.198,11.267,11.138,11.196,452760.83,1682585999999,5076554.19389,16082,227542.66,2551808.46016,0 +1682586000000,11.197,11.236,11.137,11.187,412965.25,1682589599999,4619578.25939,15632,217075.28,2428618.85955,0 +1682589600000,11.187,11.458,11.187,11.449,905199.71,1682593199999,10273187.18343,30734,521001.11,5914166.67746,0 +1682593200000,11.448,11.500,11.312,11.364,1411846.45,1682596799999,16124538.91518,47675,693856.96,7926809.77753,0 +1682596800000,11.365,11.559,11.168,11.456,2169249.14,1682600399999,24741532.19438,66958,1010362.37,11536351.25125,0 +1682600400000,11.455,11.514,11.375,11.414,1048448.87,1682603999999,12006484.38493,36090,515250.80,5901894.55234,0 +1682604000000,11.414,11.493,11.359,11.376,587700.12,1682607599999,6708822.30811,20445,299944.04,3424117.16241,0 +1682607600000,11.377,11.585,11.310,11.464,1142598.65,1682611199999,13090451.96359,39016,579984.22,6647348.41751,0 +1682611200000,11.464,11.473,11.356,11.390,453244.31,1682614799999,5170073.41190,16732,223602.58,2550427.79471,0 +1682614800000,11.391,11.457,11.362,11.401,429428.09,1682618399999,4899387.28590,15704,221347.33,2525501.66023,0 +1682618400000,11.402,11.610,11.379,11.577,1107540.71,1682621999999,12761395.68721,34114,585203.98,6744793.93313,0 +1682622000000,11.577,11.692,11.500,11.599,1313411.05,1682625599999,15242747.79559,48338,635837.17,7379918.92772,0 +1682625600000,11.598,11.683,11.558,11.659,738549.69,1682629199999,8585886.26558,22875,377949.17,4394605.01502,0 +1682629200000,11.659,11.775,11.600,11.603,764727.69,1682632799999,8946680.73095,34356,376853.69,4410330.31296,0 +1682632800000,11.603,11.636,11.401,11.482,703152.13,1682636399999,8109880.93400,25166,306879.04,3540611.11438,0 +1682636400000,11.482,11.535,11.453,11.510,402609.94,1682639999999,4624029.35470,15261,202150.31,2322075.17689,0 +1682640000000,11.511,11.548,11.446,11.524,353161.15,1682643599999,4060157.82603,12714,180544.30,2076150.99644,0 +1682643600000,11.524,11.586,11.469,11.542,339734.52,1682647199999,3915210.76032,11206,186548.64,2149750.20504,0 +1682647200000,11.543,11.543,11.424,11.445,214601.01,1682650799999,2462797.78527,8557,96999.60,1112916.99586,0 +1682650800000,11.447,11.534,11.445,11.526,199915.98,1682654399999,2297358.93757,8100,106882.92,1228434.24044,0 +1682654400000,11.527,11.543,11.492,11.497,243747.63,1682657999999,2808585.86577,8460,115252.29,1327981.47998,0 +1682658000000,11.497,11.549,11.474,11.487,240913.98,1682661599999,2772161.55415,8972,108275.16,1246047.35096,0 +1682661600000,11.487,11.509,11.444,11.467,189797.44,1682665199999,2177973.85557,7999,91269.18,1047398.51258,0 +1682665200000,11.467,11.528,11.465,11.501,224654.58,1682668799999,2582212.19996,8819,108912.56,1251778.43192,0 +1682668800000,11.500,11.509,11.337,11.413,456788.41,1682672399999,5215236.88059,17190,173931.04,1986325.42290,0 +1682672400000,11.413,11.441,11.379,11.403,231247.97,1682675999999,2640619.55378,9294,125310.69,1431059.11368,0 +1682676000000,11.404,11.462,11.382,11.427,299964.36,1682679599999,3426435.43200,9544,147976.04,1690683.64064,0 +1682679600000,11.428,11.429,11.345,11.397,397616.86,1682683199999,4528445.01152,12811,186035.29,2118797.91241,0 +1682683200000,11.397,11.490,11.332,11.402,454717.23,1682686799999,5188728.45853,16792,225061.69,2568651.11826,0 +1682686800000,11.401,11.460,11.258,11.424,652084.90,1682690399999,7414142.50424,24324,296529.37,3372217.17240,0 +1682690400000,11.425,11.595,11.408,11.559,840775.54,1682693999999,9683477.36720,26268,438178.72,5047590.90068,0 +1682694000000,11.558,11.696,11.520,11.676,876312.33,1682697599999,10172874.38553,33581,472368.64,5485465.71891,0 +1682697600000,11.676,11.696,11.605,11.693,811640.64,1682701199999,9457262.36954,27390,413628.42,4820221.32605,0 +1682701200000,11.694,11.729,11.642,11.676,624460.59,1682704799999,7301302.46283,21445,300648.46,3515749.40179,0 +1682704800000,11.676,11.740,11.589,11.671,606942.59,1682708399999,7078020.62319,22030,277499.83,3236665.34505,0 +1682708400000,11.671,11.728,11.639,11.645,346954.22,1682711999999,4052444.87170,14571,182815.57,2135407.93591,0 +1682712000000,11.645,11.697,11.633,11.644,292998.76,1682715599999,3416926.86675,10490,153015.14,1784673.83110,0 +1682715600000,11.643,11.736,11.643,11.675,247462.20,1682719199999,2895603.92599,10103,118177.38,1382935.61230,0 +1682719200000,11.676,11.752,11.676,11.730,282702.62,1682722799999,3315432.16815,11033,157956.75,1852523.21784,0 +1682722800000,11.731,11.760,11.688,11.710,257282.68,1682726399999,3015678.54029,9247,125755.10,1474032.11944,0 +1682726400000,11.711,11.775,11.655,11.683,370754.64,1682729999999,4345284.65014,13000,182866.15,2143889.54272,0 +1682730000000,11.684,11.747,11.665,11.715,170654.40,1682733599999,1998724.73366,7530,84768.23,992908.63219,0 +1682733600000,11.716,11.733,11.701,11.714,136942.12,1682737199999,1604410.86432,5904,68453.16,802050.44826,0 +1682737200000,11.713,11.771,11.710,11.752,183719.44,1682740799999,2158276.16075,7908,106576.24,1251970.16504,0 +1682740800000,11.752,11.827,11.712,11.730,352013.58,1682744399999,4142097.63579,16744,200485.25,2360315.71698,0 +1682744400000,11.731,11.807,11.690,11.760,446550.45,1682747999999,5248065.88910,14644,226039.75,2656600.78994,0 +1682748000000,11.760,11.795,11.674,11.696,315494.17,1682751599999,3701275.88839,9508,168643.14,1979391.78259,0 +1682751600000,11.697,11.718,11.681,11.687,212162.83,1682755199999,2481737.96343,7061,109667.70,1282941.98419,0 +1682755200000,11.686,11.710,11.618,11.665,340689.40,1682758799999,3971175.86778,11593,162752.29,1897224.78269,0 +1682758800000,11.666,11.679,11.642,11.647,153764.41,1682762399999,1793249.71200,7115,75680.17,882603.08328,0 +1682762400000,11.648,11.655,11.611,11.625,159299.11,1682765999999,1853174.94464,6329,79455.54,924283.86981,0 +1682766000000,11.625,11.683,11.590,11.672,228652.32,1682769599999,2661301.79057,9237,115259.35,1342177.80131,0 +1682769600000,11.671,11.700,11.633,11.675,172667.54,1682773199999,2014888.53094,6983,87806.53,1024669.49005,0 +1682773200000,11.676,11.700,11.649,11.669,201815.83,1682776799999,2355637.04643,7968,85634.61,999640.97013,0 +1682776800000,11.668,11.736,11.659,11.695,201482.75,1682780399999,2356956.99091,8349,116209.23,1359449.73403,0 +1682780400000,11.695,11.718,11.640,11.674,243975.35,1682783999999,2849332.73472,8224,120198.32,1403663.60718,0 +1682784000000,11.674,11.716,11.651,11.679,191482.25,1682787599999,2237031.57919,7240,85783.91,1002243.01164,0 +1682787600000,11.680,11.694,11.508,11.610,424536.72,1682791199999,4921266.35849,16530,191847.58,2224318.13906,0 +1682791200000,11.611,11.738,11.604,11.691,303349.28,1682794799999,3545346.71013,10757,163281.24,1908042.96278,0 +1682794800000,11.692,11.752,11.685,11.723,157285.46,1682798399999,1843855.70878,6422,91189.65,1069025.20488,0 +1682798400000,11.722,11.733,11.674,11.679,124417.34,1682801999999,1456598.30148,6631,60341.48,706458.30759,0 +1682802000000,11.679,11.688,11.626,11.648,195300.44,1682805599999,2276556.25870,9124,100245.33,1168661.66866,0 +1682805600000,11.648,11.663,11.616,11.625,131338.79,1682809199999,1528077.92203,6407,64306.06,748196.07846,0 +1682809200000,11.625,11.723,11.592,11.701,268633.81,1682812799999,3135395.70874,9048,125825.68,1468794.36045,0 +1682812800000,11.701,11.756,11.644,11.686,335198.09,1682816399999,3921929.52389,12228,179743.80,2103446.30164,0 +1682816400000,11.687,11.723,11.623,11.636,219085.09,1682819999999,2557142.25630,8344,102398.71,1195129.81338,0 +1682820000000,11.635,11.716,11.624,11.706,174246.59,1682823599999,2034390.30016,6407,93847.84,1095792.64270,0 +1682823600000,11.706,11.754,11.693,11.694,242025.64,1682827199999,2837517.19504,8453,131243.06,1538720.38723,0 +1682827200000,11.695,11.760,11.691,11.739,187563.95,1682830799999,2197975.73223,6800,109507.11,1283660.47315,0 +1682830800000,11.738,11.767,11.721,11.761,219596.35,1682834399999,2579246.27517,8628,129318.29,1518927.25400,0 +1682834400000,11.760,11.799,11.716,11.797,251925.28,1682837999999,2963703.62952,10359,124162.09,1461349.49618,0 +1682838000000,11.797,11.828,11.764,11.814,375511.72,1682841599999,4432171.33698,17483,203994.27,2407876.04341,0 +1682841600000,11.814,11.937,11.790,11.874,910974.73,1682845199999,10806077.36348,33221,477404.97,5663753.56647,0 +1682845200000,11.874,11.912,11.822,11.878,423957.05,1682848799999,5032670.29446,17998,209827.42,2491017.87391,0 +1682848800000,11.879,11.952,11.854,11.878,440424.40,1682852399999,5240932.13245,17328,234567.62,2792003.39464,0 +1682852400000,11.878,11.892,11.808,11.819,351807.23,1682855999999,4168614.64967,14372,160623.52,1903030.21182,0 +1682856000000,11.819,11.864,11.749,11.754,365147.29,1682859599999,4309662.50966,13077,157873.41,1864195.62443,0 +1682859600000,11.754,11.826,11.743,11.806,321686.39,1682863199999,3791575.30781,11787,189662.50,2235597.45277,0 +1682863200000,11.806,11.874,11.790,11.860,320491.97,1682866799999,3793663.52547,11339,178035.65,2107565.41268,0 +1682866800000,11.860,11.917,11.760,11.808,863818.69,1682870399999,10246876.58525,26705,421088.65,4995217.09687,0 +1682870400000,11.810,11.882,11.787,11.820,345399.18,1682873999999,4085707.48441,14283,177546.65,2100152.30709,0 +1682874000000,11.820,11.832,11.757,11.762,259500.42,1682877599999,3060033.76925,9287,144918.77,1709119.26074,0 +1682877600000,11.762,11.814,11.708,11.799,316161.48,1682881199999,3718129.53938,11844,152628.88,1795777.15801,0 +1682881200000,11.799,11.800,11.605,11.631,625328.40,1682884799999,7293647.04086,26534,290091.01,3383103.46587,0 +1682884800000,11.631,11.631,11.452,11.489,783557.51,1682888399999,9015932.21405,29532,356729.90,4102606.84552,0 +1682888400000,11.489,11.664,11.477,11.585,405524.95,1682891999999,4700844.39286,15989,217759.04,2523364.67377,0 +1682892000000,11.586,11.597,11.539,11.596,246436.43,1682895599999,2849580.40244,9148,132180.15,1528526.61633,0 +1682895600000,11.596,11.632,11.500,11.512,307718.00,1682899199999,3563099.59852,11976,142053.42,1644795.00197,0 +1682899200000,11.511,11.563,11.481,11.496,398923.47,1682902799999,4592998.16691,15652,199773.74,2300327.56561,0 +1682902800000,11.495,11.543,11.217,11.240,1131378.93,1682906399999,12811202.00258,39969,521915.97,5908063.52264,0 +1682906400000,11.240,11.320,11.214,11.305,623585.64,1682909999999,7026922.84159,28570,333179.96,3755517.65387,0 +1682910000000,11.305,11.312,11.230,11.267,360472.66,1682913599999,4060204.31533,17246,142162.43,1601216.72172,0 +1682913600000,11.267,11.267,11.183,11.261,364465.36,1682917199999,4088663.21762,15606,154028.49,1728201.05192,0 +1682917200000,11.261,11.263,11.143,11.249,490483.54,1682920799999,5492330.01114,19236,197155.32,2207919.59277,0 +1682920800000,11.248,11.303,11.229,11.302,221700.89,1682924399999,2496425.97067,7492,138879.91,1563796.71731,0 +1682924400000,11.301,11.317,11.274,11.287,231430.65,1682927999999,2614440.66793,8549,99352.10,1122537.14379,0 +1682928000000,11.286,11.297,11.247,11.292,196660.03,1682931599999,2217304.49045,7645,92322.82,1040979.88248,0 +1682931600000,11.293,11.348,11.279,11.310,229121.11,1682935199999,2591709.04265,8820,119704.21,1353948.30360,0 +1682935200000,11.310,11.314,11.264,11.270,148452.36,1682938799999,1676197.32157,6171,83386.83,941650.78394,0 +1682938800000,11.269,11.269,11.209,11.212,177628.03,1682942399999,1996888.63820,7851,71286.10,801433.95861,0 +1682942400000,11.212,11.266,11.182,11.238,314866.86,1682945999999,3533158.66540,10602,153780.30,1725742.90297,0 +1682946000000,11.238,11.239,11.151,11.158,308936.53,1682949599999,3457062.59229,10742,144249.54,1614789.69551,0 +1682949600000,11.157,11.205,11.069,11.116,727572.19,1682953199999,8103930.45582,30682,355111.23,3957014.04831,0 +1682953200000,11.117,11.133,11.040,11.060,810652.38,1682956799999,8979118.33745,34274,405097.64,4487776.32557,0 +1682956800000,11.061,11.082,10.932,11.030,822285.60,1682960399999,9040998.36899,35083,400375.22,4402504.23691,0 +1682960400000,11.031,11.049,10.924,10.958,406990.54,1682963999999,4467283.25437,16113,198600.25,2179801.00393,0 +1682964000000,10.958,10.963,10.886,10.909,499399.32,1682967599999,5455517.19882,21481,234174.51,2558282.32792,0 +1682967600000,10.909,10.933,10.824,10.858,899435.15,1682971199999,9781461.00191,28490,425885.47,4632706.00452,0 +1682971200000,10.859,10.925,10.842,10.873,421606.53,1682974799999,4588461.00963,13432,216627.54,2357979.26910,0 +1682974800000,10.872,10.986,10.865,10.945,263349.19,1682978399999,2879810.65627,10667,139048.70,1520186.01258,0 +1682978400000,10.942,11.031,10.921,10.982,324819.77,1682981999999,3565331.22910,10757,157238.87,1725980.69085,0 +1682982000000,10.981,11.019,10.980,10.992,149627.60,1682985599999,1646263.16571,6249,67472.71,742335.84477,0 +1682985600000,10.992,11.019,10.946,10.964,257727.22,1682989199999,2830856.82780,8914,137834.55,1514307.23930,0 +1682989200000,10.963,10.977,10.896,10.926,183049.46,1682992799999,2001751.06595,7246,76350.94,835045.48907,0 +1682992800000,10.927,10.996,10.920,10.984,150149.47,1682996399999,1643991.27459,6294,80089.54,876845.32749,0 +1682996400000,10.984,10.988,10.913,10.978,179731.06,1682999999999,1968657.83510,6499,92288.88,1010948.65199,0 +1683000000000,10.979,10.982,10.928,10.931,102983.08,1683003599999,1128130.50587,5146,47881.50,524433.65420,0 +1683003600000,10.931,10.972,10.925,10.958,107771.27,1683007199999,1179835.39611,5264,58904.58,644834.15747,0 +1683007200000,10.958,10.971,10.940,10.963,119915.16,1683010799999,1313342.83378,4810,65389.42,716178.00461,0 +1683010800000,10.963,11.024,10.958,11.003,246342.93,1683014399999,2708440.13313,8573,127509.56,1402092.82980,0 +1683014400000,11.004,11.036,10.974,10.989,308095.12,1683017999999,3390022.45946,10056,149228.48,1642387.90120,0 +1683018000000,10.990,10.996,10.925,10.941,227811.00,1683021599999,2494974.85047,8103,106602.26,1167231.86503,0 +1683021600000,10.940,10.984,10.921,10.960,165458.94,1683025199999,1811872.89445,6672,89396.09,979163.93360,0 +1683025200000,10.960,11.012,10.952,10.981,239775.83,1683028799999,2633767.45814,7642,99035.74,1088136.28358,0 +1683028800000,10.981,11.035,10.938,11.002,250065.37,1683032399999,2749108.87776,9236,132015.63,1451351.12653,0 +1683032400000,11.001,11.023,10.922,10.928,259452.16,1683035999999,2845753.79009,9750,126756.73,1390879.71658,0 +1683036000000,10.929,11.090,10.866,10.978,876453.17,1683039599999,9644444.22968,29862,423650.92,4662644.69554,0 +1683039600000,10.978,11.074,10.939,11.013,574373.01,1683043199999,6323233.14447,19645,298387.86,3285183.70686,0 +1683043200000,11.012,11.037,10.962,10.969,203969.95,1683046799999,2243870.76925,9357,98018.26,1078314.54011,0 +1683046800000,10.970,11.041,10.960,11.028,191698.43,1683050399999,2110160.58194,9063,93433.84,1028443.40739,0 +1683050400000,11.027,11.090,10.999,11.071,283353.64,1683053999999,3131998.15697,11797,136752.16,1511726.28469,0 +1683054000000,11.070,11.102,11.049,11.053,245357.60,1683057599999,2717897.58722,10930,114807.44,1271964.75602,0 +1683057600000,11.054,11.088,11.020,11.035,230750.76,1683061199999,2549070.27727,9174,98926.03,1093011.35003,0 +1683061200000,11.035,11.048,11.016,11.036,101740.75,1683064799999,1122488.86231,5249,45482.60,501802.60978,0 +1683064800000,11.035,11.064,11.029,11.049,162620.31,1683068399999,1796658.38147,6944,71107.55,785567.49606,0 +1683068400000,11.049,11.066,11.018,11.027,96518.40,1683071999999,1065592.48058,4649,41651.59,459833.72725,0 +1683072000000,11.027,11.034,10.948,10.948,273666.22,1683075599999,3007912.78463,11119,127491.91,1401381.27707,0 +1683075600000,10.949,10.982,10.940,10.955,116246.96,1683079199999,1274103.72264,5439,56714.36,621617.03419,0 +1683079200000,10.954,10.960,10.885,10.946,243279.49,1683082799999,2657058.05216,9861,131261.17,1433614.90928,0 +1683082800000,10.946,10.957,10.903,10.947,155746.58,1683086399999,1702546.04314,5955,82984.66,906885.61372,0 +1683086400000,10.946,10.968,10.925,10.967,110708.60,1683089999999,1211813.10349,5316,58315.44,638424.27935,0 +1683090000000,10.966,11.000,10.960,10.982,158110.97,1683093599999,1736136.50504,5808,78235.47,859128.13272,0 +1683093600000,10.981,11.068,10.968,11.057,272365.63,1683097199999,3004143.84017,9434,134945.81,1488356.69582,0 +1683097200000,11.057,11.075,11.020,11.030,151592.71,1683100799999,1674539.07887,6083,69347.42,766000.37645,0 +1683100800000,11.031,11.063,11.000,11.027,190926.01,1683104399999,2106209.78930,8353,93899.45,1036024.83083,0 +1683104400000,11.027,11.038,10.981,10.989,169079.28,1683107999999,1860100.26029,6622,68694.04,755783.43576,0 +1683108000000,10.989,11.007,10.955,10.956,125551.16,1683111599999,1379219.28062,6027,56744.37,623440.38551,0 +1683111600000,10.955,10.969,10.892,10.894,241644.86,1683115199999,2643785.09978,8728,110107.37,1205052.62848,0 +1683115200000,10.894,10.917,10.744,10.765,1010206.12,1683118799999,10933245.60008,33168,469728.52,5084981.61168,0 +1683118800000,10.766,10.872,10.737,10.864,420437.55,1683122399999,4544168.43621,21190,209184.39,2261393.63955,0 +1683122400000,10.864,10.868,10.754,10.786,410000.64,1683125999999,4426399.63311,14481,193890.76,2093317.18441,0 +1683126000000,10.787,10.850,10.741,10.839,385555.01,1683129599999,4160539.43823,14147,181672.82,1961193.52431,0 +1683129600000,10.840,10.856,10.789,10.852,224858.31,1683133199999,2434586.47330,9073,110803.85,1199857.80491,0 +1683133200000,10.853,10.920,10.786,10.844,470237.67,1683136799999,5102182.11023,16441,226529.04,2457977.45243,0 +1683136800000,10.843,10.985,10.820,10.964,1095565.12,1683140399999,11948887.97025,42527,543039.05,5923794.18901,0 +1683140400000,10.965,10.994,10.838,10.852,571552.33,1683143999999,6240279.30433,19893,278240.34,3038638.04431,0 +1683144000000,10.853,10.980,10.846,10.926,386092.28,1683147599999,4211315.65388,13600,179212.08,1954885.35811,0 +1683147600000,10.927,11.108,10.925,11.056,642649.02,1683151199999,7091478.73483,26263,316219.44,3489581.04411,0 +1683151200000,11.057,11.156,11.057,11.138,520693.84,1683154799999,5790037.04911,18081,239814.86,2666951.55118,0 +1683154800000,11.138,11.146,11.072,11.097,214988.82,1683158399999,2388875.77245,10963,104105.99,1156804.58649,0 +1683158400000,11.098,11.114,11.007,11.043,246045.88,1683161999999,2720736.26049,11006,113034.99,1249814.07646,0 +1683162000000,11.044,11.072,11.019,11.064,136433.68,1683165599999,1507342.74990,6016,60401.82,667373.23960,0 +1683165600000,11.063,11.102,11.015,11.034,194409.03,1683169199999,2147557.58379,7403,109695.65,1211725.57585,0 +1683169200000,11.035,11.042,11.006,11.034,133254.56,1683172799999,1468976.84671,5774,62557.79,689560.11239,0 +1683172800000,11.035,11.088,11.009,11.019,246613.45,1683176399999,2724611.09224,8084,147168.01,1626232.98428,0 +1683176400000,11.019,11.081,11.013,11.071,154778.38,1683179999999,1709824.08923,6222,88344.29,976025.58017,0 +1683180000000,11.071,11.074,11.014,11.058,111762.01,1683183599999,1233845.28419,5117,50486.91,557307.05484,0 +1683183600000,11.058,11.066,11.024,11.044,126227.28,1683187199999,1394077.76776,5158,61607.01,680344.25043,0 +1683187200000,11.044,11.080,11.036,11.072,166186.36,1683190799999,1837886.74255,6449,82970.70,917511.98097,0 +1683190800000,11.073,11.080,11.032,11.063,120498.54,1683194399999,1331685.15165,5485,58041.95,641475.71867,0 +1683194400000,11.063,11.138,11.037,11.102,258644.02,1683197999999,2869836.70218,9702,132739.60,1473392.59997,0 +1683198000000,11.103,11.107,11.026,11.047,193995.82,1683201599999,2147416.48933,7636,90176.95,998373.71227,0 +1683201600000,11.047,11.062,10.981,11.005,321968.93,1683205199999,3545973.94234,10752,125135.33,1378607.04104,0 +1683205200000,11.006,11.024,10.891,10.912,520486.18,1683208799999,5697037.15143,17813,225945.10,2473402.46577,0 +1683208800000,10.911,10.983,10.908,10.958,275431.84,1683212399999,3014735.04608,11676,153276.82,1677690.03029,0 +1683212400000,10.958,10.982,10.917,10.940,238764.47,1683215999999,2614273.28310,8278,122367.25,1340010.94311,0 +1683216000000,10.938,10.973,10.907,10.949,183045.80,1683219599999,2002635.46725,8540,92476.17,1011782.16952,0 +1683219600000,10.950,10.970,10.904,10.939,200793.74,1683223199999,2195726.04746,8595,98475.57,1076983.47617,0 +1683223200000,10.939,10.942,10.880,10.898,247271.34,1683226799999,2696262.78605,10340,112369.24,1225319.73381,0 +1683226800000,10.899,10.945,10.885,10.938,218088.34,1683230399999,2381500.91610,8734,110159.83,1203010.84513,0 +1683230400000,10.937,10.960,10.906,10.930,126935.94,1683233999999,1387527.59881,5986,63966.31,699224.21641,0 +1683234000000,10.930,10.938,10.890,10.929,105729.05,1683237599999,1153763.60171,4279,49592.97,541139.07277,0 +1683237600000,10.930,10.954,10.895,10.928,201820.86,1683241199999,2204594.81601,6682,92277.30,1007912.58202,0 +1683241200000,10.929,10.973,10.928,10.972,138869.01,1683244799999,1521560.82504,4976,78666.50,861757.53159,0 +1683244800000,10.972,11.004,10.956,10.991,132685.74,1683248399999,1456937.12101,6864,70590.97,775188.18827,0 +1683248400000,10.992,11.087,10.952,11.070,326436.54,1683251999999,3600071.79894,12438,152706.33,1684306.42646,0 +1683252000000,11.071,11.116,11.032,11.060,304323.76,1683255599999,3371664.16835,12796,143816.05,1593675.55955,0 +1683255600000,11.062,11.077,11.025,11.050,135246.74,1683259199999,1495290.27995,7474,67854.76,750217.77487,0 +1683259200000,11.050,11.105,11.050,11.092,159642.51,1683262799999,1769679.55864,7223,91828.22,1018070.41320,0 +1683262800000,11.091,11.099,11.029,11.030,158260.33,1683266399999,1750098.53482,7479,60666.33,670925.81519,0 +1683266400000,11.030,11.063,11.027,11.053,114532.92,1683269999999,1264785.53002,5525,55732.18,615457.05294,0 +1683270000000,11.053,11.096,11.028,11.084,278408.02,1683273599999,3081067.52066,10249,157327.75,1741160.10199,0 +1683273600000,11.086,11.100,11.053,11.057,231881.79,1683277199999,2569073.92969,7957,105062.51,1164190.32360,0 +1683277200000,11.057,11.148,11.051,11.098,314433.79,1683280799999,3492088.66616,10445,169232.23,1879818.57271,0 +1683280800000,11.098,11.127,11.086,11.102,141128.26,1683284399999,1567126.19691,5801,65966.40,732560.34571,0 +1683284400000,11.102,11.130,11.074,11.117,188312.08,1683287999999,2090770.87089,7926,94309.97,1047211.99056,0 +1683288000000,11.119,11.142,10.937,11.050,829536.81,1683291599999,9164251.66110,29568,390527.83,4316881.96282,0 +1683291600000,11.049,11.188,11.030,11.168,578449.77,1683295199999,6436302.32404,19068,324041.41,3606838.89365,0 +1683295200000,11.168,11.247,11.164,11.206,823772.45,1683298799999,9230602.87533,25236,406297.91,4553363.57243,0 +1683298800000,11.207,11.228,11.153,11.203,318325.72,1683302399999,3560387.31676,11755,145720.63,1629975.79842,0 +1683302400000,11.204,11.301,11.200,11.265,694856.54,1683305999999,7817815.99540,20604,340398.12,3829969.00676,0 +1683306000000,11.266,11.278,11.203,11.206,250723.72,1683309599999,2818313.51014,10112,110961.74,1247578.89814,0 +1683309600000,11.206,11.248,11.160,11.214,320146.45,1683313199999,3586891.65212,10723,145080.17,1625659.33704,0 +1683313200000,11.214,11.259,11.204,11.257,224748.69,1683316799999,2524187.24683,7410,117031.36,1314500.02136,0 +1683316800000,11.258,11.263,11.226,11.229,178842.33,1683320399999,2011464.55724,6437,82758.83,930834.03056,0 +1683320400000,11.229,11.258,11.216,11.218,117114.66,1683323999999,1316083.42304,4429,43224.07,485816.49974,0 +1683324000000,11.218,11.248,11.216,11.218,112197.39,1683327599999,1259888.82200,4512,50023.12,561757.38838,0 +1683327600000,11.218,11.235,11.200,11.203,92271.91,1683331199999,1035004.97295,3899,44859.02,503265.74152,0 +1683331200000,11.204,11.285,11.174,11.243,375389.52,1683334799999,4216533.15654,11323,217173.95,2439532.57524,0 +1683334800000,11.242,11.261,11.171,11.179,313163.97,1683338399999,3511528.13040,11859,165519.47,1856400.06576,0 +1683338400000,11.180,11.188,11.120,11.134,254516.59,1683341999999,2837720.63345,9213,118978.25,1326657.18593,0 +1683342000000,11.134,11.139,11.098,11.128,173193.23,1683345599999,1925077.11272,6505,83931.70,933036.17663,0 +1683345600000,11.127,11.151,11.090,11.098,182085.92,1683349199999,2024662.58638,6761,80585.77,896376.90952,0 +1683349200000,11.098,11.105,11.061,11.068,196058.63,1683352799999,2173465.59308,6951,93010.21,1031251.17805,0 +1683352800000,11.068,11.108,11.033,11.064,287564.50,1683356399999,3183887.24773,8201,111121.58,1230738.76619,0 +1683356400000,11.063,11.090,11.042,11.063,182815.08,1683359999999,2023934.41839,5615,100080.04,1108040.14298,0 +1683360000000,11.063,11.064,10.953,11.040,517601.33,1683363599999,5699685.73995,17119,221149.54,2435585.11070,0 +1683363600000,11.039,11.055,10.986,10.994,288729.21,1683367199999,3182340.93814,7494,140638.43,1550278.09719,0 +1683367200000,10.993,11.056,10.980,11.021,302245.94,1683370799999,3330042.43338,8587,158406.07,1745542.03492,0 +1683370800000,11.021,11.058,11.017,11.055,130144.27,1683374399999,1436045.30568,4659,71343.67,787302.72232,0 +1683374400000,11.055,11.072,10.994,11.021,388565.49,1683377999999,4288713.15702,11141,199508.26,2201985.46132,0 +1683378000000,11.021,11.021,10.854,10.888,700061.39,1683381599999,7641455.62687,23996,319468.50,3487136.05396,0 +1683381600000,10.889,10.891,10.773,10.796,695347.52,1683385199999,7524744.97714,25505,311938.80,3375555.02921,0 +1683385200000,10.796,10.798,10.748,10.774,437209.57,1683388799999,4710967.69784,16140,228465.79,2461914.15129,0 +1683388800000,10.774,10.833,10.755,10.829,321863.61,1683392399999,3477573.19109,14044,166002.80,1793671.40160,0 +1683392400000,10.829,10.848,10.808,10.843,225165.19,1683395999999,2437141.18358,9429,104038.50,1126107.99422,0 +1683396000000,10.844,10.938,10.825,10.921,254647.52,1683399599999,2773106.90667,10850,129056.59,1405421.17972,0 +1683399600000,10.920,10.948,10.888,10.889,173224.30,1683403199999,1890741.30875,7046,77835.61,849781.49663,0 +1683403200000,10.889,10.913,10.871,10.878,97228.92,1683406799999,1059048.63189,4207,49205.89,535979.22045,0 +1683406800000,10.878,10.886,10.825,10.862,122376.00,1683410399999,1328351.22873,4870,59980.38,651080.08261,0 +1683410400000,10.864,10.865,10.817,10.838,158449.62,1683413999999,1717341.40956,4663,79164.19,857970.12892,0 +1683414000000,10.838,10.853,10.801,10.836,146897.22,1683417599999,1590883.73343,5602,79396.66,859885.66291,0 +1683417600000,10.836,10.860,10.789,10.854,278205.92,1683421199999,3011562.43964,9009,134754.20,1458822.53208,0 +1683421200000,10.855,10.893,10.793,10.824,265712.07,1683424799999,2881936.15361,8793,136279.88,1478196.30130,0 +1683424800000,10.823,10.842,10.775,10.785,186469.00,1683428399999,2014970.31411,6396,92196.04,996168.85084,0 +1683428400000,10.785,10.805,10.762,10.787,134289.78,1683431999999,1448147.37415,5414,57226.10,617135.77635,0 +1683432000000,10.787,10.808,10.771,10.803,79179.09,1683435599999,854278.30587,3966,42482.22,458361.31503,0 +1683435600000,10.804,10.855,10.795,10.836,198018.01,1683439199999,2145093.74789,5992,98104.00,1062686.58697,0 +1683439200000,10.836,10.857,10.819,10.844,191883.86,1683442799999,2079630.27961,5459,104869.45,1136839.10410,0 +1683442800000,10.844,10.882,10.827,10.856,163633.03,1683446399999,1776165.73603,5935,84577.68,918171.00081,0 +1683446400000,10.856,10.891,10.841,10.850,174807.79,1683449999999,1899527.21770,6275,78655.31,854927.44287,0 +1683450000000,10.851,10.865,10.814,10.838,194897.25,1683453599999,2112677.79558,6525,86661.77,939477.08370,0 +1683453600000,10.837,10.916,10.831,10.895,259219.39,1683457199999,2821462.26595,7427,151678.64,1651113.20258,0 +1683457200000,10.896,10.925,10.866,10.893,188280.50,1683460799999,2050969.30354,6214,93486.42,1018440.27299,0 +1683460800000,10.894,10.915,10.884,10.904,156479.03,1683464399999,1705511.92509,5498,80320.98,875414.85178,0 +1683464400000,10.904,10.955,10.899,10.926,179248.70,1683467999999,1957543.92320,6939,94542.45,1032588.30727,0 +1683468000000,10.925,10.985,10.892,10.960,309060.64,1683471599999,3384153.87612,10433,169278.31,1854289.36346,0 +1683471600000,10.960,10.966,10.887,10.903,238578.98,1683475199999,2605498.92211,9316,101749.52,1111312.70591,0 +1683475200000,10.903,10.925,10.849,10.914,222505.43,1683478799999,2422661.98264,9162,104228.14,1135098.63506,0 +1683478800000,10.914,10.947,10.899,10.938,209141.00,1683482399999,2284896.53517,6986,106801.18,1166791.44929,0 +1683482400000,10.937,10.994,10.925,10.973,294926.70,1683485999999,3235608.71668,10543,153626.99,1685623.58214,0 +1683486000000,10.972,10.990,10.940,10.981,213644.35,1683489599999,2343425.03552,9384,94422.22,1035637.06216,0 +1683489600000,10.982,11.017,10.966,11.008,193999.40,1683493199999,2131152.73957,7945,100183.32,1100757.72905,0 +1683493200000,11.009,11.062,11.000,11.004,439933.49,1683496799999,4853661.33041,19078,247481.78,2730809.26929,0 +1683496800000,11.003,11.035,10.958,11.002,302200.61,1683500399999,3322497.86626,9681,147821.79,1625298.91428,0 +1683500400000,11.004,11.080,10.950,10.969,649036.12,1683503999999,7156066.70268,18320,302598.16,3336769.64706,0 +1683504000000,10.969,11.140,10.931,11.070,900885.75,1683507599999,9968768.16731,29068,486060.05,5378754.73480,0 +1683507600000,11.070,11.074,10.539,10.759,1233190.23,1683511199999,13333048.54287,41379,556882.96,6030266.21231,0 +1683511200000,10.758,10.760,10.523,10.729,1053355.10,1683514799999,11195326.83944,37467,463124.36,4925469.98145,0 +1683514800000,10.728,10.757,10.672,10.754,560609.84,1683518399999,6005393.62402,25655,257967.38,2763915.83157,0 +1683518400000,10.754,10.816,10.691,10.697,481684.17,1683521999999,5182529.07769,16909,255676.35,2751161.01768,0 +1683522000000,10.697,10.858,10.680,10.838,406134.42,1683525599999,4374732.66900,17057,217597.35,2343728.24756,0 +1683525600000,10.838,10.838,10.762,10.776,306155.61,1683529199999,3307587.04025,10702,140498.56,1518011.99137,0 +1683529200000,10.776,10.778,10.625,10.702,606773.64,1683532799999,6494203.87479,20658,267003.03,2858164.69211,0 +1683532800000,10.701,10.788,10.676,10.759,689379.15,1683536399999,7402300.77037,22740,373001.05,4006376.42284,0 +1683536400000,10.758,11.013,10.741,10.970,1704372.97,1683539999999,18631674.82911,55090,920310.55,10062190.88948,0 +1683540000000,10.970,11.069,10.943,11.051,861892.32,1683543599999,9491793.84841,24664,456160.46,5024526.11080,0 +1683543600000,11.050,11.077,11.004,11.024,705595.52,1683547199999,7786869.72071,22205,339693.86,3749641.80422,0 +1683547200000,11.023,11.096,11.022,11.048,780169.58,1683550799999,8626918.89905,22159,405489.25,4484280.27219,0 +1683550800000,11.047,11.057,10.975,11.015,923393.41,1683554399999,10167379.30921,25686,481580.66,5303544.18502,0 +1683554400000,11.014,11.024,10.941,11.010,911586.32,1683557999999,10014556.72919,23311,455714.96,5008191.53243,0 +1683558000000,11.012,11.048,10.975,10.997,682977.45,1683561599999,7521635.71554,18200,376207.28,4143634.89121,0 +1683561600000,10.997,11.014,10.907,10.939,648821.52,1683565199999,7108062.26847,19292,327867.62,3592041.76262,0 +1683565200000,10.940,10.948,10.761,10.761,1174688.25,1683568799999,12762700.89104,32158,571503.85,6211103.83411,0 +1683568800000,10.763,10.837,10.460,10.682,2791680.04,1683572399999,29841800.68111,90842,1348579.92,14421948.60069,0 +1683572400000,10.682,10.682,10.400,10.500,2043509.67,1683575999999,21502791.94827,64795,954574.24,10046382.65585,0 +1683576000000,10.499,10.742,10.489,10.699,906108.06,1683579599999,9611685.02937,32390,476041.98,5048595.77575,0 +1683579600000,10.699,10.778,10.662,10.674,894032.67,1683583199999,9593100.20368,24124,461766.87,4955295.76487,0 +1683583200000,10.674,10.741,10.653,10.697,438404.83,1683586799999,4686880.58827,11137,245680.94,2626860.25106,0 +1683586800000,10.696,10.700,10.580,10.584,356247.14,1683590399999,3786104.83289,9709,163275.57,1735436.02378,0 +1683590400000,10.584,10.680,10.570,10.624,379725.13,1683593999999,4034968.06360,11186,161712.27,1718517.84190,0 +1683594000000,10.625,10.712,10.600,10.634,406076.20,1683597599999,4327183.35638,10907,183940.71,1959856.47342,0 +1683597600000,10.634,10.648,10.578,10.621,260530.89,1683601199999,2765707.49648,7804,126730.03,1345403.53563,0 +1683601200000,10.620,10.620,10.558,10.563,182991.35,1683604799999,1935850.26100,6548,81731.10,864628.29510,0 +1683604800000,10.564,10.643,10.540,10.562,354794.94,1683608399999,3754314.11734,11743,185187.35,1960378.02250,0 +1683608400000,10.561,10.572,10.463,10.518,557476.08,1683611999999,5859418.29032,26032,233555.12,2455214.53556,0 +1683612000000,10.518,10.519,10.433,10.485,422742.35,1683615599999,4427754.99193,13120,189518.82,1985204.43474,0 +1683615600000,10.484,10.648,10.457,10.627,553771.52,1683619199999,5846662.69111,14155,314096.80,3315850.00306,0 +1683619200000,10.627,10.643,10.498,10.504,439395.37,1683622799999,4640719.02596,10687,213129.56,2250627.64108,0 +1683622800000,10.505,10.522,10.472,10.495,322163.56,1683626399999,3381439.32056,9145,150806.81,1582904.25513,0 +1683626400000,10.497,10.592,10.486,10.564,320592.95,1683629999999,3382648.38713,9074,158703.51,1674154.31499,0 +1683630000000,10.564,10.642,10.508,10.614,386171.27,1683633599999,4084932.50420,10792,198239.56,2098388.31362,0 +1683633600000,10.614,10.664,10.583,10.640,371511.08,1683637199999,3947000.48092,10920,178114.75,1892733.45140,0 +1683637200000,10.641,10.653,10.569,10.631,406256.02,1683640799999,4309628.18631,10491,190107.12,2016882.06802,0 +1683640800000,10.631,10.678,10.592,10.625,434440.26,1683644399999,4618048.34978,11168,209452.59,2226457.71804,0 +1683644400000,10.626,10.637,10.162,10.356,2706968.00,1683647999999,28131178.50023,66615,1249675.53,12974965.29158,0 +1683648000000,10.356,10.460,10.270,10.458,946078.75,1683651599999,9789184.70646,30916,492727.32,5098303.80024,0 +1683651600000,10.459,10.486,10.337,10.373,558593.12,1683655199999,5815259.17499,13923,252262.91,2625327.04346,0 +1683655200000,10.374,10.375,10.294,10.332,410462.62,1683658799999,4240243.22502,12096,208120.64,2150082.41591,0 +1683658800000,10.332,10.396,10.297,10.392,340065.96,1683662399999,3518246.45642,11183,154977.49,1603702.93760,0 +1683662400000,10.392,10.437,10.323,10.340,319579.39,1683665999999,3316961.93764,10358,150292.20,1559972.69005,0 +1683666000000,10.340,10.375,10.320,10.345,227819.40,1683669599999,2357440.40201,7007,139144.16,1439941.74224,0 +1683669600000,10.346,10.355,10.308,10.322,194645.80,1683673199999,2011721.39272,6258,90702.72,937408.14427,0 +1683673200000,10.323,10.401,10.319,10.368,251961.75,1683676799999,2611918.85823,7306,134135.89,1390031.40754,0 +1683676800000,10.368,10.405,10.340,10.397,369500.01,1683680399999,3832724.18818,10401,203222.50,2108082.65182,0 +1683680400000,10.397,10.463,10.395,10.404,461258.93,1683683999999,4810079.00390,11421,235730.18,2458047.54567,0 +1683684000000,10.403,10.411,10.323,10.331,215922.86,1683687599999,2238575.03232,6882,87689.79,908819.17857,0 +1683687600000,10.330,10.373,10.329,10.349,162197.75,1683691199999,1678564.84039,5464,86619.27,896404.29151,0 +1683691200000,10.348,10.357,10.310,10.324,213812.65,1683694799999,2208193.71741,6807,101521.91,1048441.16317,0 +1683694800000,10.323,10.340,10.281,10.316,259810.34,1683698399999,2679032.48555,7389,123419.24,1272763.02193,0 +1683698400000,10.315,10.320,10.197,10.298,570233.47,1683701999999,5844418.56997,19758,259105.97,2655904.56477,0 +1683702000000,10.299,10.312,10.260,10.261,238131.86,1683705599999,2449009.95824,6176,100025.29,1028701.39750,0 +1683705600000,10.261,10.332,10.241,10.328,384608.94,1683709199999,3953542.51560,11181,196276.63,2017422.59460,0 +1683709200000,10.328,10.345,10.276,10.327,394343.00,1683712799999,4066629.73405,10201,209127.46,2157447.55958,0 +1683712800000,10.328,10.343,10.290,10.336,263274.55,1683716399999,2717192.31026,6712,125184.33,1292157.44625,0 +1683716400000,10.336,10.397,10.327,10.393,253852.58,1683719999999,2629830.95962,8868,132889.76,1376556.30325,0 +1683720000000,10.393,10.683,10.352,10.645,1688686.61,1683723599999,17783518.40545,56278,854902.38,9006169.94082,0 +1683723600000,10.648,11.050,10.640,10.953,4140968.45,1683727199999,44959171.33979,128402,2082796.83,22626766.43480,0 +1683727200000,10.953,11.048,10.880,10.900,1710084.25,1683730799999,18783481.74370,58539,867270.93,9528171.44777,0 +1683730800000,10.901,10.956,10.850,10.863,622538.13,1683734399999,6783953.74131,17849,324988.45,3541885.22042,0 +1683734400000,10.863,10.990,10.850,10.908,626971.37,1683737999999,6849182.76076,18320,356576.91,3896022.02390,0 +1683738000000,10.908,10.921,10.361,10.768,3080344.93,1683741599999,32769897.36379,102218,1468078.65,15617664.18374,0 +1683741600000,10.768,10.872,10.712,10.830,913133.76,1683745199999,9868878.15921,29871,430788.91,4656435.53193,0 +1683745200000,10.830,11.091,10.826,10.978,1706765.81,1683748799999,18754641.97948,78461,916352.55,10069056.37171,0 +1683748800000,10.977,11.120,10.971,11.022,1292501.34,1683752399999,14269839.09006,37349,640323.16,7069290.17372,0 +1683752400000,11.023,11.026,10.870,10.951,661326.70,1683755999999,7241249.50424,22454,321537.91,3521369.90455,0 +1683756000000,10.950,10.953,10.868,10.949,387045.12,1683759599999,4221895.71708,12470,193182.53,2107217.44196,0 +1683759600000,10.948,11.010,10.941,10.976,316330.91,1683763199999,3471700.74919,9863,171100.01,1877880.23488,0 +1683763200000,10.977,11.014,10.803,10.826,758790.56,1683766799999,8261082.91245,26556,334169.96,3638836.62689,0 +1683766800000,10.827,10.905,10.806,10.878,347484.08,1683770399999,3776166.66234,12408,185628.16,2017526.58855,0 +1683770400000,10.879,10.906,10.813,10.858,264167.50,1683773999999,2868233.61286,8692,131871.66,1431853.13364,0 +1683774000000,10.860,10.861,10.745,10.766,429770.27,1683777599999,4637329.91351,17815,175749.72,1896475.24015,0 +1683777600000,10.766,10.894,10.762,10.875,356279.52,1683781199999,3856687.89333,12150,172752.86,1870156.66966,0 +1683781200000,10.875,10.891,10.750,10.821,439532.01,1683784799999,4752991.70961,12855,221916.56,2400028.56334,0 +1683784800000,10.820,10.842,10.759,10.817,326556.56,1683788399999,3525947.69301,10302,167015.14,1803102.22348,0 +1683788400000,10.817,10.889,10.800,10.834,446596.85,1683791999999,4845431.06557,15733,216880.96,2353493.05329,0 +1683792000000,10.834,10.944,10.699,10.857,1543856.35,1683795599999,16744558.37151,43467,801843.74,8702558.09073,0 +1683795600000,10.858,10.933,10.845,10.892,741549.65,1683799199999,8075175.11453,16699,346053.70,3768498.00914,0 +1683799200000,10.892,10.917,10.836,10.837,396429.97,1683802799999,4308912.44362,17465,187347.09,2036350.35119,0 +1683802800000,10.838,10.869,10.808,10.822,384067.80,1683806399999,4162230.95618,14841,208966.30,2264719.23267,0 +1683806400000,10.822,10.926,10.779,10.822,1004404.51,1683809999999,10900755.93551,26965,491577.82,5336580.19863,0 +1683810000000,10.823,11.028,10.792,10.963,2021685.79,1683813599999,22085074.68508,54213,1049166.28,11467311.28874,0 +1683813600000,10.963,11.005,10.734,10.798,1650242.66,1683817199999,17939015.00280,49105,758541.67,8248053.12636,0 +1683817200000,10.798,10.858,10.769,10.834,716270.90,1683820799999,7741170.73698,21490,358915.92,3879497.77704,0 +1683820800000,10.834,10.898,10.762,10.770,617882.78,1683824399999,6695261.51805,18540,302270.72,3275786.43087,0 +1683824400000,10.771,10.778,10.494,10.651,1929179.36,1683827999999,20491188.81539,66243,876442.76,9309171.41890,0 +1683828000000,10.650,10.742,10.510,10.734,1106274.22,1683831599999,11748334.47946,37310,527747.59,5606150.50203,0 +1683831600000,10.734,10.997,10.731,10.966,2020357.23,1683835199999,21968068.03441,63698,1155376.66,12564172.12284,0 +1683835200000,10.965,10.969,10.863,10.953,842050.97,1683838799999,9186928.91457,26855,445306.74,4858447.16675,0 +1683838800000,10.952,11.016,10.921,10.975,624227.27,1683842399999,6848263.15278,19710,315073.18,3456957.59421,0 +1683842400000,10.975,11.037,10.949,10.956,557488.12,1683845999999,6129172.31957,22292,286552.42,3151179.69429,0 +1683846000000,10.956,11.075,10.951,11.016,768060.96,1683849599999,8469287.80711,29836,406804.21,4485652.95090,0 +1683849600000,11.016,11.089,10.949,11.087,793443.60,1683853199999,8750056.49070,27435,398433.53,4394357.51994,0 +1683853200000,11.088,11.117,10.978,10.997,820822.55,1683856799999,9071613.19182,26853,404837.72,4475583.34376,0 +1683856800000,10.997,11.085,10.818,10.921,1091138.47,1683860399999,11960670.56436,33266,506269.27,5549369.91544,0 +1683860400000,10.921,10.959,10.866,10.902,652963.89,1683863999999,7126222.15815,21422,323905.91,3535445.20162,0 +1683864000000,10.902,10.993,10.865,10.986,627261.83,1683867599999,6862092.42911,18164,348091.22,3807846.71951,0 +1683867600000,10.986,11.041,10.857,10.991,1094682.09,1683871199999,11999012.07965,34759,562731.78,6170065.92458,0 +1683871200000,10.990,11.080,10.943,11.018,1096154.62,1683874799999,12057458.59877,32420,569151.20,6261946.31016,0 +1683874800000,11.018,11.091,11.013,11.049,769936.82,1683878399999,8509311.28085,24713,386725.03,4274590.24001,0 +1683878400000,11.049,11.110,11.029,11.038,812142.29,1683881999999,8990148.93075,24056,410706.80,4546783.79684,0 +1683882000000,11.039,11.255,11.031,11.236,1792082.71,1683885599999,20034420.90434,62323,995986.71,11132637.31758,0 +1683885600000,11.237,11.270,11.190,11.232,828732.29,1683889199999,9310549.12494,24546,397956.94,4471458.34087,0 +1683889200000,11.232,11.263,11.130,11.142,861514.14,1683892799999,9653588.48852,27953,379730.75,4256155.13096,0 +1683892800000,11.142,11.219,11.081,11.114,978748.21,1683896399999,10899322.68373,35445,505769.62,5633616.83185,0 +1683896400000,11.114,11.148,11.062,11.090,788550.93,1683899999999,8759121.89149,29163,379760.50,4219256.92125,0 +1683900000000,11.090,11.156,11.020,11.038,940197.46,1683903599999,10417047.47979,30371,423108.47,4688853.49677,0 +1683903600000,11.037,11.097,10.980,11.016,710694.21,1683907199999,7829565.10604,21652,372063.15,4099882.60283,0 +1683907200000,11.014,11.055,10.878,10.905,1189026.80,1683910799999,13034344.96478,38257,556644.20,6104694.55559,0 +1683910800000,10.903,10.957,10.834,10.853,747435.59,1683914399999,8138758.52761,28770,360534.76,3926722.52367,0 +1683914400000,10.853,10.916,10.826,10.907,609747.94,1683917999999,6626395.04957,16502,309556.23,3364608.07349,0 +1683918000000,10.908,11.034,10.700,11.031,1966511.74,1683921599999,21408644.37414,55065,1001192.68,10905810.22479,0 +1683921600000,11.028,11.044,10.955,11.001,748983.13,1683925199999,8238609.50868,22897,384276.33,4227023.09749,0 +1683925200000,11.003,11.137,11.000,11.080,804115.55,1683928799999,8904306.43352,22588,424007.04,4694724.73182,0 +1683928800000,11.080,11.146,11.068,11.097,462260.27,1683932399999,5137335.82411,16455,263001.13,2923017.56368,0 +1683932400000,11.098,11.175,11.096,11.145,314746.28,1683935999999,3507637.96374,17182,169380.41,1887817.17186,0 +1683936000000,11.146,11.165,11.015,11.047,414612.32,1683939599999,4593282.59386,20698,190282.22,2107849.26955,0 +1683939600000,11.048,11.070,10.998,11.009,327623.36,1683943199999,3614924.64860,14361,175119.01,1932482.27404,0 +1683943200000,11.010,11.049,10.990,10.994,180941.46,1683946799999,1993781.14443,9006,97098.67,1069983.88401,0 +1683946800000,10.993,11.027,10.955,10.957,215399.99,1683950399999,2367730.14240,7160,105789.46,1163313.47665,0 +1683950400000,10.957,10.976,10.880,10.883,348436.11,1683953999999,3808957.56057,17371,157629.70,1724045.39983,0 +1683954000000,10.884,10.933,10.858,10.880,417708.87,1683957599999,4546413.78421,23370,202603.21,2205220.70879,0 +1683957600000,10.878,10.885,10.831,10.831,304044.55,1683961199999,3300138.72007,10676,133597.36,1450239.00184,0 +1683961200000,10.831,10.915,10.828,10.908,378155.34,1683964799999,4113907.26098,12443,212352.13,2309780.48152,0 +1683964800000,10.908,10.937,10.867,10.927,288941.03,1683968399999,3150775.35243,11370,144249.44,1573262.39560,0 +1683968400000,10.926,10.962,10.907,10.951,281338.75,1683971999999,3076551.36643,11996,133850.68,1463849.70865,0 +1683972000000,10.950,10.972,10.876,10.941,342555.63,1683975599999,3739704.85785,11884,152994.27,1670670.52937,0 +1683975600000,10.942,10.950,10.891,10.921,337539.29,1683979199999,3686457.10471,13498,163016.71,1780372.63811,0 +1683979200000,10.922,10.941,10.842,10.881,444939.96,1683982799999,4845683.72086,14576,199840.40,2176236.88151,0 +1683982800000,10.880,10.901,10.810,10.864,422797.98,1683986399999,4588718.67175,13346,197138.03,2140322.97359,0 +1683986400000,10.863,10.886,10.800,10.879,423005.21,1683989999999,4590964.81479,21980,209295.62,2271978.81037,0 +1683990000000,10.878,10.903,10.855,10.869,252872.54,1683993599999,2750565.60367,8681,113862.32,1238513.70573,0 +1683993600000,10.870,10.972,10.844,10.967,420748.92,1683997199999,4582705.74287,14567,242614.70,2643371.97784,0 +1683997200000,10.967,11.021,10.935,10.942,876892.90,1684000799999,9619560.61487,28526,422237.11,4632299.33033,0 +1684000800000,10.942,10.944,10.827,10.860,773267.10,1684004399999,8419133.88005,27677,336229.32,3659798.70027,0 +1684004400000,10.860,10.902,10.830,10.863,350551.08,1684007999999,3806897.52227,16174,184883.74,2007745.31512,0 +1684008000000,10.863,10.906,10.854,10.899,206126.31,1684011599999,2242848.77036,17191,105363.09,1146491.67675,0 +1684011600000,10.899,10.920,10.869,10.880,151819.30,1684015199999,1653734.13420,6157,67892.72,739367.74267,0 +1684015200000,10.880,10.921,10.863,10.911,225491.66,1684018799999,2456655.04400,14836,118006.80,1285610.48507,0 +1684018800000,10.911,10.928,10.859,10.876,251099.56,1684022399999,2736309.64208,15422,114120.32,1243731.59192,0 +1684022400000,10.876,10.933,10.801,10.859,1801490.42,1684025999999,19561867.51286,41224,888096.51,9647170.78619,0 +1684026000000,10.860,10.963,10.851,10.961,459933.99,1684029599999,5021533.89691,18012,240151.68,2621959.67216,0 +1684029600000,10.961,11.009,10.941,11.002,314126.50,1684033199999,3448920.45575,14514,156789.20,1721721.76560,0 +1684033200000,11.003,11.049,10.990,11.034,298590.58,1684036799999,3288087.50196,9273,160569.44,1768607.67848,0 +1684036800000,11.033,11.075,11.016,11.060,302907.07,1684040399999,3345685.83699,12047,131370.84,1451130.91374,0 +1684040400000,11.061,11.099,11.015,11.026,397232.63,1684043999999,4394536.31521,15638,199714.60,2209724.40433,0 +1684044000000,11.026,11.058,11.025,11.051,164437.30,1684047599999,1816663.66115,6200,71112.40,785603.26169,0 +1684047600000,11.051,11.086,10.998,11.017,237911.04,1684051199999,2626981.72065,8307,121771.39,1344671.15108,0 +1684051200000,11.017,11.026,10.972,10.979,279389.38,1684054799999,3071259.49909,8757,133245.45,1464774.90291,0 +1684054800000,10.979,11.000,10.946,10.951,238780.74,1684058399999,2618536.19665,11113,130798.98,1434336.62392,0 +1684058400000,10.951,10.983,10.915,10.973,237874.24,1684061999999,2603720.69007,9154,119591.80,1309049.83648,0 +1684062000000,10.972,10.983,10.923,10.931,173200.68,1684065599999,1897260.50382,7702,84648.94,927286.76248,0 +1684065600000,10.930,10.958,10.884,10.948,403175.48,1684069199999,4401257.46858,12829,201968.42,2205038.30484,0 +1684069200000,10.948,10.980,10.915,10.977,249109.51,1684072799999,2725642.66554,8486,129198.51,1413528.74693,0 +1684072800000,10.976,10.984,10.915,10.962,227656.03,1684076399999,2490967.94974,9498,121556.30,1330028.63427,0 +1684076400000,10.961,11.025,10.956,10.980,525388.75,1684079999999,5776624.35790,16788,276897.91,3044626.96731,0 +1684080000000,10.981,11.010,10.918,10.938,312181.01,1684083599999,3421513.22689,12275,151249.69,1657621.07747,0 +1684083600000,10.937,10.966,10.922,10.937,194318.57,1684087199999,2126216.36508,15920,105785.04,1157430.50627,0 +1684087200000,10.938,10.983,10.891,10.983,300079.67,1684090799999,3285385.37987,18674,143854.76,1575522.18264,0 +1684090800000,10.982,10.990,10.912,10.946,281967.33,1684094399999,3085945.54406,17222,125688.94,1375558.59854,0 +1684094400000,10.945,10.945,10.863,10.906,328529.51,1684097999999,3579907.57869,11241,122585.36,1336177.78624,0 +1684098000000,10.906,10.918,10.882,10.884,145474.05,1684101599999,1585926.86456,5762,70025.45,763370.17752,0 +1684101600000,10.884,10.918,10.865,10.894,215309.37,1684105199999,2344525.13191,8302,107252.99,1167831.02457,0 +1684105200000,10.894,10.913,10.851,10.908,257983.33,1684108799999,2808627.44342,8609,119029.91,1296159.72223,0 +1684108800000,10.907,10.916,10.718,10.766,993506.38,1684112399999,10729262.57785,35975,427353.19,4617590.96556,0 +1684112400000,10.766,10.970,10.724,10.942,651869.32,1684115999999,7080634.55856,32939,306509.78,3328931.52499,0 +1684116000000,10.943,10.992,10.882,10.892,516257.10,1684119599999,5650307.45541,20238,262600.77,2874353.19846,0 +1684119600000,10.892,10.972,10.882,10.909,288871.69,1684123199999,3156576.58196,11537,140626.04,1536773.76094,0 +1684123200000,10.910,10.955,10.893,10.944,198656.59,1684126799999,2170265.00874,9879,105481.77,1152371.34857,0 +1684126800000,10.946,10.969,10.905,10.952,321795.60,1684130399999,3519367.20042,12108,160001.08,1749968.63371,0 +1684130400000,10.952,11.058,10.935,11.053,555246.19,1684133999999,6112777.13402,20392,314630.34,3464711.70457,0 +1684134000000,11.054,11.066,11.005,11.021,300263.99,1684137599999,3312729.40536,11222,124237.21,1370827.68760,0 +1684137600000,11.022,11.087,10.999,11.081,381612.72,1684141199999,4214998.34239,22366,190095.25,2099872.12370,0 +1684141200000,11.080,11.097,11.034,11.055,371247.03,1684144799999,4109331.67550,21063,179030.07,1982074.68675,0 +1684144800000,11.056,11.071,11.029,11.036,246085.33,1684148399999,2717777.26717,16824,110802.32,1223655.10603,0 +1684148400000,11.036,11.050,10.960,10.973,421727.37,1684151999999,4638962.05459,17442,174431.81,1918706.23885,0 +1684152000000,10.972,11.007,10.962,10.990,256246.56,1684155599999,2813926.79977,7955,129036.36,1417185.41638,0 +1684155600000,10.990,10.994,10.914,10.937,364541.48,1684159199999,3993945.07267,16726,184238.77,2018825.58855,0 +1684159200000,10.936,10.984,10.865,10.955,499289.97,1684162799999,5453482.53816,22164,241250.29,2635429.49499,0 +1684162800000,10.955,10.981,10.925,10.962,226788.37,1684166399999,2484051.92413,8438,111820.94,1224966.73645,0 +1684166400000,10.962,10.983,10.884,10.945,497335.40,1684169999999,5443236.63887,14013,247593.69,2710667.91905,0 +1684170000000,10.945,11.004,10.920,10.949,358991.87,1684173599999,3935723.36104,11028,160937.02,1764832.34002,0 +1684173600000,10.950,10.957,10.880,10.901,377789.02,1684177199999,4121572.30394,14698,191464.06,2088948.61273,0 +1684177200000,10.901,10.921,10.857,10.914,236166.87,1684180799999,2573636.69762,7433,108878.13,1186737.69895,0 +1684180800000,10.912,10.918,10.865,10.897,214472.96,1684184399999,2335731.87569,13065,115744.31,1260309.82407,0 +1684184400000,10.898,10.899,10.843,10.875,217109.28,1684187999999,2358656.96360,10323,83875.92,911376.67087,0 +1684188000000,10.874,10.875,10.791,10.823,405304.97,1684191599999,4387964.29995,15427,151832.61,1644372.90051,0 +1684191600000,10.823,10.837,10.763,10.793,380709.47,1684195199999,4112675.73918,20203,157886.21,1706008.28254,0 +1684195200000,10.793,10.835,10.725,10.787,558178.49,1684198799999,6020955.24732,18614,252963.76,2729073.81521,0 +1684198800000,10.786,10.814,10.670,10.751,708049.99,1684202399999,7598748.56029,27050,313834.25,3368939.99855,0 +1684202400000,10.750,10.783,10.739,10.776,213877.45,1684205999999,2302041.52596,16061,101718.73,1094863.69447,0 +1684206000000,10.775,10.828,10.772,10.818,173224.16,1684209599999,1871452.16077,6962,97743.74,1056011.95366,0 +1684209600000,10.818,10.827,10.789,10.823,167347.25,1684213199999,1809897.74564,5758,94234.08,1019252.18127,0 +1684213200000,10.824,10.848,10.782,10.799,259773.57,1684216799999,2809731.48817,13259,126014.71,1363212.62403,0 +1684216800000,10.799,10.802,10.740,10.789,238849.53,1684220399999,2573066.98769,8078,89720.56,966639.01769,0 +1684220400000,10.789,10.853,10.784,10.852,274121.55,1684223999999,2965615.74992,8180,131664.47,1424505.32125,0 +1684224000000,10.853,10.872,10.836,10.851,338082.92,1684227599999,3668867.44528,15398,162721.82,1765837.72976,0 +1684227600000,10.852,10.868,10.835,10.845,197520.21,1684231199999,2143504.13115,10066,93607.51,1015837.79129,0 +1684231200000,10.845,10.866,10.782,10.790,301414.23,1684234799999,3264812.18507,15270,132844.81,1439444.34509,0 +1684234800000,10.790,10.854,10.780,10.835,219883.41,1684238399999,2379013.32092,8897,113529.92,1228280.28886,0 +1684238400000,10.835,10.867,10.767,10.814,368054.58,1684241999999,3984973.15130,13329,181560.44,1965913.93139,0 +1684242000000,10.814,10.838,10.769,10.774,293553.71,1684245599999,3170013.96265,10075,134392.79,1451314.23497,0 +1684245600000,10.775,10.822,10.722,10.818,433083.74,1684249199999,4665954.81562,18159,204039.61,2198642.41553,0 +1684249200000,10.819,10.849,10.805,10.836,271279.07,1684252799999,2937612.22999,12138,145618.34,1576899.75227,0 +1684252800000,10.836,10.882,10.810,10.854,362906.13,1684256399999,3934317.04406,12343,178450.74,1934641.31500,0 +1684256400000,10.854,10.864,10.759,10.816,533363.65,1684259999999,5757476.71623,13791,237256.37,2561647.79936,0 +1684260000000,10.817,10.832,10.782,10.810,182853.62,1684263599999,1974898.87608,6379,83407.35,900756.95869,0 +1684263600000,10.810,10.817,10.726,10.741,247941.70,1684267199999,2670657.84809,8112,111462.11,1200386.07757,0 +1684267200000,10.741,10.791,10.700,10.763,281708.32,1684270799999,3027153.66944,9124,129653.81,1393814.20152,0 +1684270800000,10.762,10.970,10.760,10.873,1111752.49,1684274399999,12068719.08005,27267,618826.84,6718999.79375,0 +1684274400000,10.872,10.908,10.835,10.854,333409.81,1684277999999,3625287.49968,13215,157608.68,1713810.75821,0 +1684278000000,10.854,10.896,10.849,10.881,223286.26,1684281599999,2428009.47142,9451,120603.58,1311392.67677,0 +1684281600000,10.881,10.957,10.868,10.928,564783.58,1684285199999,6166046.34545,20389,315776.53,3447229.69146,0 +1684285200000,10.927,11.050,10.912,11.049,580825.75,1684288799999,6379809.24733,21793,341168.40,3747971.87857,0 +1684288800000,11.050,11.076,10.988,10.993,538493.76,1684292399999,5944714.80238,24439,258414.68,2853078.36094,0 +1684292400000,10.991,11.036,10.977,11.006,182410.30,1684295999999,2007652.81532,7378,85752.03,943818.79891,0 +1684296000000,11.006,11.027,10.970,10.981,205066.13,1684299599999,2256359.38142,7051,69335.66,763107.28380,0 +1684299600000,10.981,10.984,10.902,10.907,322135.56,1684303199999,3523495.08615,18391,137890.26,1508349.77059,0 +1684303200000,10.908,10.931,10.872,10.892,262344.16,1684306799999,2860751.97754,18042,127911.74,1394983.41694,0 +1684306800000,10.892,10.924,10.830,10.850,343072.84,1684310399999,3729530.61427,11554,180159.62,1958503.32379,0 +1684310400000,10.850,10.852,10.771,10.809,674507.48,1684313999999,7284552.93242,31284,285602.19,3084595.26455,0 +1684314000000,10.810,10.869,10.789,10.831,387134.96,1684317599999,4193446.16016,13875,170117.33,1843219.64881,0 +1684317600000,10.831,10.843,10.780,10.806,238733.82,1684321199999,2580263.75074,8711,134829.81,1457102.12203,0 +1684321200000,10.805,10.805,10.716,10.744,535810.87,1684324799999,5760501.81047,17548,226762.91,2438236.66936,0 +1684324800000,10.743,10.794,10.719,10.780,376683.28,1684328399999,4054622.85156,12792,183118.77,1971105.73686,0 +1684328400000,10.779,10.813,10.746,10.763,367180.75,1684331999999,3957804.92759,9853,175767.26,1895056.27585,0 +1684332000000,10.763,10.826,10.710,10.794,457147.84,1684335599999,4925923.50575,13297,229751.46,2476093.21757,0 +1684335600000,10.794,10.820,10.755,10.790,338218.27,1684339199999,3647210.99629,10041,177810.54,1917283.02942,0 +1684339200000,10.791,10.827,10.746,10.822,404071.97,1684342799999,4360243.13692,12246,205714.87,2220103.87836,0 +1684342800000,10.820,10.890,10.803,10.880,383538.25,1684346399999,4158003.54344,12516,183456.63,1989200.02261,0 +1684346400000,10.881,10.970,10.881,10.898,671978.74,1684349999999,7344305.85798,22758,326620.58,3570788.10399,0 +1684350000000,10.899,11.023,10.898,10.975,853561.66,1684353599999,9381421.04975,28584,450963.77,4956956.47393,0 +1684353600000,10.975,11.003,10.902,10.922,387704.41,1684357199999,4245388.50414,15203,177363.75,1942414.52555,0 +1684357200000,10.923,10.927,10.855,10.903,335866.39,1684360799999,3659531.96787,11330,153892.96,1676886.17325,0 +1684360800000,10.904,10.922,10.882,10.913,233611.09,1684364399999,2546379.31609,16339,92495.37,1008280.88910,0 +1684364400000,10.913,10.936,10.908,10.929,137376.64,1684367999999,1500613.57963,5612,68216.90,745181.99570,0 +1684368000000,10.930,10.939,10.860,10.879,262587.54,1684371599999,2861068.17291,11439,120659.70,1314724.57495,0 +1684371600000,10.878,10.916,10.877,10.909,190364.83,1684375199999,2074743.25860,7159,99304.27,1082309.44965,0 +1684375200000,10.909,10.946,10.897,10.936,182014.39,1684378799999,1988458.31821,6708,91730.06,1002136.21597,0 +1684378800000,10.936,10.996,10.936,10.981,244843.60,1684382399999,2685101.12306,8687,121340.20,1330583.01764,0 +1684382400000,10.981,10.994,10.955,10.955,213840.35,1684385999999,2346544.74537,9358,100346.49,1101069.80021,0 +1684386000000,10.956,10.962,10.894,10.898,255406.64,1684389599999,2791198.22656,7830,114849.74,1255030.84635,0 +1684389600000,10.898,10.914,10.873,10.890,271203.80,1684393199999,2954322.05082,18468,148964.32,1622733.23726,0 +1684393200000,10.891,10.973,10.889,10.952,245858.91,1684396799999,2689235.46325,8294,129641.06,1417941.81942,0 +1684396800000,10.952,10.968,10.927,10.941,219342.42,1684400399999,2401112.61468,7064,96639.05,1058104.23711,0 +1684400400000,10.941,10.957,10.910,10.914,214292.97,1684403999999,2342189.74962,6923,103906.38,1135743.51554,0 +1684404000000,10.915,10.975,10.914,10.946,262107.69,1684407599999,2869077.10055,7727,148410.54,1624622.06929,0 +1684407600000,10.946,10.998,10.936,10.984,279947.18,1684411199999,3071827.32909,9366,149533.07,1640747.22763,0 +1684411200000,10.983,10.991,10.893,10.903,379788.77,1684414799999,4155739.30473,12193,173374.32,1897043.57946,0 +1684414800000,10.903,10.941,10.887,10.917,420025.67,1684418399999,4584735.43260,10990,249184.72,2720187.55568,0 +1684418400000,10.919,10.947,10.811,10.915,1068602.61,1684421999999,11638130.32458,53850,506288.05,5514459.05322,0 +1684422000000,10.912,10.929,10.839,10.853,410460.19,1684425599999,4465323.37404,13345,205879.45,2239959.82770,0 +1684425600000,10.852,10.867,10.815,10.834,424777.18,1684429199999,4604107.24073,13280,217542.75,2358208.11466,0 +1684429200000,10.833,10.866,10.594,10.645,1192432.18,1684432799999,12787312.71597,35758,507421.56,5443395.62406,0 +1684432800000,10.643,10.659,10.502,10.549,1584835.60,1684436399999,16769563.69587,60431,625187.26,6617814.68095,0 +1684436400000,10.548,10.623,10.489,10.592,858740.31,1684439999999,9065042.06225,29804,427476.54,4513958.37866,0 +1684440000000,10.593,10.634,10.545,10.618,408194.06,1684443599999,4325415.54039,13462,186113.40,1972239.13865,0 +1684443600000,10.618,10.773,10.617,10.771,463590.07,1684447199999,4959073.29639,15514,253648.99,2714087.94383,0 +1684447200000,10.771,10.919,10.725,10.895,1680529.58,1684450799999,18193178.96104,48221,1011232.85,10949640.71961,0 +1684450800000,10.896,10.896,10.728,10.733,472963.83,1684454399999,5106403.95474,19425,255782.75,2761438.90515,0 +1684454400000,10.734,10.742,10.658,10.696,359921.79,1684457999999,3853166.69542,14667,171986.09,1841599.88019,0 +1684458000000,10.696,10.706,10.634,10.642,282545.79,1684461599999,3013124.16779,9951,146464.34,1561944.42282,0 +1684461600000,10.643,10.660,10.569,10.570,495948.31,1684465199999,5262538.26864,21207,178589.84,1896225.26086,0 +1684465200000,10.569,10.602,10.535,10.590,905887.47,1684468799999,9564584.92668,28576,365285.25,3857584.59953,0 +1684468800000,10.590,10.633,10.574,10.625,311551.14,1684472399999,3302263.15254,10293,149766.32,1587341.77378,0 +1684472400000,10.626,10.645,10.596,10.621,211557.80,1684475999999,2246922.33016,7623,101527.64,1078466.24180,0 +1684476000000,10.621,10.637,10.594,10.633,196887.33,1684479599999,2090401.71756,8200,106876.31,1134791.61324,0 +1684479600000,10.633,10.646,10.594,10.610,284358.81,1684483199999,3019850.81720,9328,132684.46,1409153.77001,0 +1684483200000,10.611,10.647,10.604,10.631,218425.16,1684486799999,2320945.55068,6643,110110.35,1170112.62555,0 +1684486800000,10.631,10.633,10.546,10.556,326159.51,1684490399999,3448606.59020,10208,163236.26,1725715.07415,0 +1684490400000,10.555,10.561,10.495,10.517,556754.44,1684493999999,5862221.06825,23951,279895.39,2947989.49369,0 +1684494000000,10.517,10.534,10.476,10.527,445834.17,1684497599999,4681526.38796,14702,199514.48,2095525.71179,0 +1684497600000,10.527,10.600,10.514,10.596,457386.94,1684501199999,4828364.02657,14234,210720.68,2224696.84566,0 +1684501200000,10.597,10.602,10.530,10.552,332279.41,1684504799999,3512943.15153,13517,157094.09,1660837.81911,0 +1684504800000,10.553,10.555,10.502,10.526,417126.58,1684508399999,4387944.60882,17662,212135.66,2231400.17233,0 +1684508400000,10.527,10.629,10.381,10.559,1625112.10,1684511999999,17100715.02522,51064,739297.88,7783109.64958,0 +1684512000000,10.559,10.574,10.510,10.513,415778.48,1684515599999,4383092.43157,12801,200151.62,2110078.81313,0 +1684515600000,10.512,10.595,10.505,10.570,300805.96,1684519199999,3175789.92260,9911,134304.53,1417824.29861,0 +1684519200000,10.571,10.580,10.530,10.568,217282.62,1684522799999,2294141.27454,7677,105592.36,1114851.17551,0 +1684522800000,10.568,10.572,10.500,10.536,313592.03,1684526399999,3301923.47615,14655,138094.07,1453902.47413,0 +1684526400000,10.536,10.564,10.528,10.531,184871.81,1684529999999,1949563.28375,11203,78081.52,823475.53891,0 +1684530000000,10.532,10.610,10.530,10.590,363570.51,1684533599999,3845221.75399,10765,173445.86,1834284.65723,0 +1684533600000,10.590,10.598,10.570,10.598,157462.56,1684537199999,1666494.97967,5954,70764.33,748951.04711,0 +1684537200000,10.597,10.624,10.589,10.610,189384.88,1684540799999,2008344.42789,6527,86345.85,915625.72123,0 +1684540800000,10.610,10.610,10.514,10.557,278917.09,1684544399999,2944900.17142,9230,131243.82,1385847.76219,0 +1684544400000,10.556,10.609,10.550,10.590,169617.46,1684547999999,1794212.46835,5344,77118.77,815772.85418,0 +1684548000000,10.590,10.606,10.566,10.596,178716.76,1684551599999,1892371.74521,7881,83195.21,881000.77042,0 +1684551600000,10.596,10.635,10.591,10.612,217842.23,1684555199999,2310991.62009,6813,106178.07,1126537.71503,0 +1684555200000,10.611,10.621,10.585,10.603,158306.39,1684558799999,1678617.82474,5513,72015.82,763778.29035,0 +1684558800000,10.604,10.605,10.544,10.570,180990.74,1684562399999,1914288.70029,5387,83947.92,887910.58733,0 +1684562400000,10.571,10.572,10.523,10.523,119787.04,1684565999999,1263978.45342,4835,49558.54,523044.62998,0 +1684566000000,10.523,10.544,10.515,10.525,137733.01,1684569599999,1450106.13902,6183,77749.04,818608.26701,0 +1684569600000,10.526,10.584,10.523,10.561,361653.32,1684573199999,3816526.53961,9801,177930.56,1877461.05353,0 +1684573200000,10.561,10.567,10.530,10.550,139656.59,1684576799999,1472775.90279,8479,62897.97,663243.46260,0 +1684576800000,10.551,10.566,10.546,10.561,115734.17,1684580399999,1221714.79690,4063,56368.80,595078.23623,0 +1684580400000,10.561,10.576,10.539,10.552,129460.12,1684583999999,1367118.68826,5259,64722.29,683613.13289,0 +1684584000000,10.553,10.578,10.551,10.567,134601.87,1684587599999,1422203.79138,4559,76240.38,805633.12757,0 +1684587600000,10.567,10.573,10.550,10.572,127266.94,1684591199999,1344341.77960,4376,63247.88,668117.05252,0 +1684591200000,10.571,10.590,10.551,10.585,122684.11,1684594799999,1297085.46346,7037,62852.85,664505.26979,0 +1684594800000,10.585,10.597,10.566,10.579,125084.96,1684598399999,1323864.41112,5276,62603.12,662616.53697,0 +1684598400000,10.580,10.583,10.561,10.575,100901.16,1684601999999,1066664.00405,4661,54679.23,578065.63212,0 +1684602000000,10.574,10.616,10.562,10.601,179883.02,1684605599999,1904920.10666,5934,90007.91,953382.27205,0 +1684605600000,10.601,10.616,10.585,10.595,195892.89,1684609199999,2076556.61097,6299,100055.96,1060606.32562,0 +1684609200000,10.595,10.595,10.551,10.581,144474.31,1684612799999,1527134.03676,5601,69922.75,739072.75580,0 +1684612800000,10.581,10.590,10.561,10.566,103964.76,1684616399999,1100049.00321,4924,52033.00,550571.49531,0 +1684616400000,10.565,10.580,10.537,10.576,140814.58,1684619999999,1486254.52170,4659,84007.83,886761.13542,0 +1684620000000,10.576,10.605,10.568,10.595,120497.48,1684623599999,1275996.53562,4699,54084.11,572697.98996,0 +1684623600000,10.595,10.608,10.584,10.603,106220.34,1684627199999,1125521.65958,4581,53119.80,562888.73763,0 +1684627200000,10.604,10.609,10.550,10.605,214699.89,1684630799999,2271317.94673,6665,100070.72,1058497.62596,0 +1684630800000,10.605,10.615,10.573,10.580,141498.70,1684634399999,1499677.42191,4221,68793.38,729107.50494,0 +1684634400000,10.579,10.594,10.558,10.570,109957.18,1684637999999,1163152.10008,3732,64144.36,678594.49726,0 +1684638000000,10.571,10.579,10.560,10.564,70875.65,1684641599999,748987.75923,2636,34697.99,366690.31318,0 +1684641600000,10.565,10.569,10.544,10.567,93780.69,1684645199999,990161.59788,3435,45674.69,482274.62647,0 +1684645200000,10.567,10.577,10.546,10.546,124490.63,1684648799999,1315129.08669,9948,55899.10,590560.64321,0 +1684648800000,10.547,10.558,10.540,10.545,89303.66,1684652399999,941752.68266,5004,34426.58,363059.06709,0 +1684652400000,10.544,10.559,10.533,10.556,137663.01,1684655999999,1451922.46090,5869,58475.91,616819.27048,0 +1684656000000,10.555,10.573,10.533,10.568,179226.15,1684659599999,1890764.01596,5201,96185.88,1014731.83688,0 +1684659600000,10.568,10.572,10.548,10.565,138523.13,1684663199999,1462562.76453,9509,74897.46,790791.02473,0 +1684663200000,10.564,10.566,10.483,10.506,302486.26,1684666799999,3182183.36952,7754,130186.25,1369680.65674,0 +1684666800000,10.505,10.505,10.420,10.486,404327.73,1684670399999,4232784.28680,18082,183502.00,1921259.96367,0 +1684670400000,10.485,10.534,10.478,10.504,213007.22,1684673999999,2238834.40986,9513,108332.82,1138618.68930,0 +1684674000000,10.504,10.538,10.503,10.526,123942.78,1684677599999,1304405.57824,5597,54495.53,573527.74908,0 +1684677600000,10.527,10.553,10.500,10.504,138703.19,1684681199999,1460957.05827,10769,56587.86,596144.71677,0 +1684681200000,10.504,10.538,10.400,10.458,429990.07,1684684799999,4500067.96166,16830,200363.08,2097110.48318,0 +1684684800000,10.457,10.492,10.420,10.434,277225.56,1684688399999,2897640.89974,14473,145666.44,1522893.59405,0 +1684688400000,10.433,10.463,10.424,10.449,250253.93,1684691999999,2613846.18060,7031,130005.60,1357910.30608,0 +1684692000000,10.449,10.473,10.443,10.465,144020.88,1684695599999,1506282.74751,6436,79252.42,828928.15621,0 +1684695600000,10.465,10.478,10.450,10.477,94514.28,1684699199999,988968.67996,4999,50672.08,530240.44262,0 +1684699200000,10.477,10.486,10.440,10.443,154291.47,1684702799999,1615633.18848,11830,69632.75,729149.72184,0 +1684702800000,10.444,10.467,10.396,10.457,315073.38,1684706399999,3287404.05159,12288,147944.72,1543826.76894,0 +1684706400000,10.457,10.499,10.443,10.494,152035.15,1684709999999,1592940.88010,5375,82865.26,868357.77617,0 +1684710000000,10.495,10.497,10.460,10.467,152210.70,1684713599999,1595686.80645,10716,69758.97,731345.64963,0 +1684713600000,10.468,10.497,10.310,10.373,678091.85,1684717199999,7046113.67050,34448,306399.83,3185092.57016,0 +1684717200000,10.374,10.383,10.320,10.355,358160.69,1684720799999,3707672.59481,18513,180939.71,1873081.66984,0 +1684720800000,10.355,10.417,10.341,10.417,194775.31,1684724399999,2022520.00128,6656,100010.54,1038672.50718,0 +1684724400000,10.416,10.421,10.383,10.387,133884.84,1684727999999,1392951.26253,4839,66048.12,687252.33984,0 +1684728000000,10.388,10.428,10.382,10.415,111951.99,1684731599999,1165031.70978,12315,59912.28,623544.81626,0 +1684731600000,10.415,10.441,10.400,10.414,175940.22,1684735199999,1833150.21170,5292,93538.60,974641.15461,0 +1684735200000,10.414,10.480,10.407,10.447,240883.42,1684738799999,2516941.32762,9917,113937.44,1190343.19229,0 +1684738800000,10.448,10.463,10.439,10.442,124405.38,1684742399999,1300271.20024,6793,62271.32,650885.12758,0 +1684742400000,10.443,10.489,10.438,10.471,174653.71,1684745999999,1828709.12022,14676,88576.28,927446.97004,0 +1684746000000,10.470,10.517,10.470,10.509,187343.15,1684749599999,1967253.83909,8065,105128.96,1103933.27865,0 +1684749600000,10.509,10.537,10.509,10.532,215856.33,1684753199999,2271794.71220,16016,107177.31,1128069.43448,0 +1684753200000,10.533,10.537,10.473,10.487,190458.72,1684756799999,1999705.10384,7890,84967.21,891901.28121,0 +1684756800000,10.488,10.506,10.466,10.468,196114.25,1684760399999,2057207.80331,9457,84907.51,890737.16570,0 +1684760400000,10.468,10.555,10.452,10.540,424554.79,1684763999999,4463034.48067,19544,221744.17,2331787.28731,0 +1684764000000,10.540,10.580,10.501,10.517,579981.97,1684767599999,6115325.08276,26678,323702.95,3414125.42783,0 +1684767600000,10.519,10.531,10.476,10.493,182442.03,1684771199999,1914934.31074,6851,88217.33,925973.82135,0 +1684771200000,10.493,10.504,10.458,10.477,199692.85,1684774799999,2092622.90376,8357,89708.12,940125.01234,0 +1684774800000,10.477,10.486,10.433,10.473,196024.55,1684778399999,2050065.09687,6128,89112.78,932052.59161,0 +1684778400000,10.473,10.525,10.472,10.494,206462.43,1684781999999,2168374.90522,14112,116711.44,1225851.58863,0 +1684782000000,10.494,10.501,10.457,10.474,143085.56,1684785599999,1499477.18111,13235,66946.79,701580.70237,0 +1684785600000,10.476,10.492,10.457,10.477,115448.01,1684789199999,1209658.12152,7126,56253.27,589406.35096,0 +1684789200000,10.478,10.500,10.470,10.471,90114.04,1684792799999,945166.12395,3947,43278.54,453960.66443,0 +1684792800000,10.471,10.493,10.442,10.471,118092.15,1684796399999,1236132.91646,5746,53947.93,564786.78492,0 +1684796400000,10.471,10.496,10.462,10.482,142918.80,1684799999999,1497462.88732,4617,83341.04,873182.65443,0 +1684800000000,10.482,10.499,10.437,10.448,144888.69,1684803599999,1517358.30779,5205,72081.93,754923.55105,0 +1684803600000,10.448,10.539,10.441,10.516,318900.54,1684807199999,3350869.49567,8329,155000.19,1628788.75332,0 +1684807200000,10.517,10.541,10.503,10.532,137813.32,1684810799999,1450370.64460,5451,77315.23,813711.51594,0 +1684810800000,10.532,10.620,10.525,10.544,810312.18,1684814399999,8571523.59678,22744,423747.85,4482883.66349,0 +1684814400000,10.544,10.573,10.511,10.520,339762.80,1684817999999,3583072.99963,9427,168211.30,1774171.96047,0 +1684818000000,10.520,10.555,10.507,10.517,261284.71,1684821599999,2750346.66928,12541,135632.13,1427694.00941,0 +1684821600000,10.517,10.553,10.504,10.508,253322.52,1684825199999,2668119.99052,7248,128738.12,1356173.00645,0 +1684825200000,10.509,10.518,10.477,10.508,238997.27,1684828799999,2509238.06590,11423,125127.37,1313832.18345,0 +1684828800000,10.508,10.515,10.463,10.509,201059.63,1684832399999,2108931.44915,6206,100672.34,1056107.14935,0 +1684832400000,10.508,10.509,10.457,10.458,195706.62,1684835999999,2050120.59284,5888,95104.73,996187.24080,0 +1684836000000,10.457,10.482,10.443,10.477,209256.54,1684839599999,2189666.79647,9041,110598.57,1157385.31932,0 +1684839600000,10.477,10.532,10.465,10.506,323716.69,1684843199999,3400124.58022,9032,176476.89,1853376.56971,0 +1684843200000,10.507,10.520,10.474,10.498,204380.14,1684846799999,2145911.21543,9780,91842.49,964322.54117,0 +1684846800000,10.497,10.511,10.473,10.491,270326.67,1684850399999,2836523.91900,7699,120564.30,1265041.80045,0 +1684850400000,10.492,10.533,10.490,10.524,210107.04,1684853999999,2209119.94277,11113,107562.09,1131021.44738,0 +1684854000000,10.523,10.563,10.512,10.546,279657.84,1684857599999,2947187.92054,10574,138607.19,1460871.36074,0 +1684857600000,10.546,10.565,10.507,10.508,219902.92,1684861199999,2316844.64523,7303,99824.26,1051936.14399,0 +1684861200000,10.508,10.536,10.501,10.506,148163.37,1684864799999,1558069.92054,4805,70360.87,739840.59286,0 +1684864800000,10.506,10.509,10.459,10.461,271681.89,1684868399999,2846323.73043,7001,125475.90,1314532.75539,0 +1684868400000,10.461,10.494,10.449,10.479,220955.36,1684871999999,2313919.61709,11013,101885.40,1067000.80098,0 +1684872000000,10.480,10.513,10.471,10.502,123262.11,1684875599999,1293358.91395,3747,58459.84,613387.87627,0 +1684875600000,10.502,10.516,10.490,10.491,107286.57,1684879199999,1126828.33505,3105,38002.00,399159.69986,0 +1684879200000,10.492,10.525,10.478,10.511,143449.87,1684882799999,1507276.94367,3697,57621.53,605306.35001,0 +1684882800000,10.512,10.526,10.507,10.520,100725.50,1684886399999,1059366.26172,2811,49153.45,516960.70736,0 +1684886400000,10.519,10.528,10.482,10.504,216941.35,1684889999999,2279291.41543,6258,108978.38,1145086.57937,0 +1684890000000,10.505,10.511,10.483,10.492,134009.76,1684893599999,1406476.01612,3976,66427.51,697197.35798,0 +1684893600000,10.493,10.523,10.488,10.505,99385.63,1684897199999,1044373.55090,3436,48750.39,512238.26807,0 +1684897200000,10.506,10.519,10.308,10.373,997044.23,1684900799999,10355215.94228,32394,453462.16,4708853.96792,0 +1684900800000,10.372,10.400,10.321,10.396,476820.16,1684904399999,4937399.09902,19966,217877.12,2256352.93785,0 +1684904400000,10.395,10.399,10.367,10.374,201389.51,1684907999999,2091272.18653,5998,106649.73,1107535.75404,0 +1684908000000,10.375,10.391,10.330,10.364,304509.90,1684911599999,3153784.15540,9142,156942.96,1625385.87710,0 +1684911600000,10.364,10.391,10.333,10.336,294251.94,1684915199999,3050492.81994,12242,137046.10,1420768.64818,0 +1684915200000,10.336,10.368,10.330,10.352,176696.29,1684918799999,1829678.42368,5845,91657.76,949113.54128,0 +1684918800000,10.352,10.374,10.344,10.358,203893.08,1684922399999,2111742.06355,5043,108423.09,1123113.35382,0 +1684922400000,10.358,10.387,10.343,10.375,212786.34,1684925999999,2205446.31921,9378,99684.66,1032977.36625,0 +1684926000000,10.375,10.401,10.350,10.401,221829.28,1684929599999,2301575.35495,7139,106597.48,1105990.62498,0 +1684929600000,10.401,10.409,10.377,10.377,206969.72,1684933199999,2151214.49164,6389,97878.62,1017414.78899,0 +1684933200000,10.377,10.391,10.201,10.285,769367.42,1684936799999,7917360.99477,21575,312239.32,3213615.08071,0 +1684936800000,10.284,10.284,10.186,10.244,704958.24,1684940399999,7224818.35818,26175,338188.81,3466941.76566,0 +1684940400000,10.244,10.352,10.200,10.351,747210.01,1684943999999,7675078.87676,22229,389486.61,4002065.90200,0 +1684944000000,10.351,10.351,10.290,10.304,366632.44,1684947599999,3782342.67119,10925,176275.25,1818343.43248,0 +1684947600000,10.306,10.318,10.266,10.306,252909.12,1684951199999,2603123.12170,6579,125187.67,1288708.22436,0 +1684951200000,10.307,10.323,10.273,10.308,207545.27,1684954799999,2138100.86410,5605,105756.51,1089503.63681,0 +1684954800000,10.308,10.377,10.300,10.349,413407.26,1684958399999,4279019.09596,8625,202471.27,2095439.72082,0 +1684958400000,10.349,10.415,10.343,10.405,360644.60,1684961999999,3745351.60559,9554,208041.45,2160707.78534,0 +1684962000000,10.405,10.425,10.373,10.389,286134.01,1684965599999,2976731.02613,12624,124550.99,1295673.25965,0 +1684965600000,10.390,10.412,10.376,10.389,166632.72,1684969199999,1732032.27774,4219,73019.38,758987.21012,0 +1684969200000,10.389,10.429,10.389,10.407,133984.60,1684972799999,1395365.35374,4217,67784.05,705910.86425,0 +1684972800000,10.406,10.428,10.393,10.404,238884.28,1684976399999,2486580.83034,8042,112564.94,1171752.72409,0 +1684976400000,10.405,10.438,10.223,10.348,577078.18,1684979999999,5957770.53754,16078,253552.58,2616622.50725,0 +1684980000000,10.349,10.399,10.328,10.398,167447.51,1684983599999,1735892.36518,6029,80558.97,835285.88562,0 +1684983600000,10.397,10.414,10.381,10.400,166599.32,1684987199999,1732211.14983,6270,81194.29,844216.63797,0 +1684987200000,10.400,10.444,10.384,10.398,380575.32,1684990799999,3965330.92422,10589,188098.65,1959889.01515,0 +1684990800000,10.398,10.428,10.393,10.426,155712.14,1684994399999,1620282.66131,4814,97645.41,1016116.38897,0 +1684994400000,10.427,10.499,10.427,10.456,499950.61,1684997999999,5234519.20537,20140,296134.86,3100595.98119,0 +1684998000000,10.456,10.472,10.402,10.404,275919.22,1685001599999,2877645.82905,8861,124596.90,1299533.16474,0 +1685001600000,10.404,10.479,10.403,10.471,248128.99,1685005199999,2592496.77112,7202,140724.38,1470058.71407,0 +1685005200000,10.471,10.505,10.458,10.483,284104.20,1685008799999,2976177.84407,8386,159862.81,1675024.72389,0 +1685008800000,10.483,10.502,10.469,10.489,175290.58,1685012399999,1837961.40707,5671,70240.90,736500.60766,0 +1685012400000,10.489,10.519,10.462,10.489,384837.79,1685015999999,4035617.31492,8586,228211.33,2393523.63945,0 +1685016000000,10.489,10.557,10.477,10.479,670514.29,1685019599999,7053484.07472,16555,350424.58,3687347.91049,0 +1685019600000,10.478,10.526,10.436,10.470,484886.28,1685023199999,5081005.19283,10742,246901.12,2587770.32364,0 +1685023200000,10.470,10.499,10.442,10.455,233621.07,1685026799999,2445894.65446,6308,106182.83,1111838.22290,0 +1685026800000,10.456,10.477,10.400,10.419,313947.80,1685030399999,3274610.28288,13531,148278.78,1546587.44258,0 +1685030400000,10.419,10.456,10.414,10.435,277681.52,1685033999999,2898098.24786,6680,134535.18,1404072.12948,0 +1685034000000,10.435,10.491,10.422,10.480,254570.96,1685037599999,2663598.52061,11890,152185.84,1592513.02476,0 +1685037600000,10.481,10.496,10.444,10.489,279433.78,1685041199999,2923786.38198,7517,124077.12,1298591.84021,0 +1685041200000,10.488,10.549,10.481,10.489,388615.80,1685044799999,4088506.09816,11510,197803.01,2081041.60322,0 +1685044800000,10.490,10.504,10.458,10.465,196051.46,1685048399999,2054082.94673,11137,92152.13,965498.31644,0 +1685048400000,10.465,10.465,10.438,10.456,119291.53,1685051999999,1246776.09448,8797,52613.26,549925.29563,0 +1685052000000,10.456,10.484,10.443,10.482,174466.90,1685055599999,1825213.75873,5184,96471.10,1009272.14838,0 +1685055600000,10.481,10.512,10.463,10.467,157302.76,1685059199999,1649972.24263,4936,78004.97,818155.82017,0 +1685059200000,10.468,10.502,10.459,10.499,213853.25,1685062799999,2241662.48621,7056,123090.56,1290269.53887,0 +1685062800000,10.498,10.560,10.451,10.469,482149.86,1685066399999,5063526.28288,12161,250831.62,2634659.81844,0 +1685066400000,10.470,10.488,10.441,10.457,180901.65,1685069999999,1892433.66596,6176,81411.95,851599.68149,0 +1685070000000,10.457,10.492,10.456,10.484,112902.14,1685073599999,1183039.25867,3999,56517.05,592228.23241,0 +1685073600000,10.484,10.501,10.462,10.465,140348.24,1685077199999,1471038.20651,6857,82698.03,866837.84142,0 +1685077200000,10.464,10.469,10.411,10.432,177572.21,1685080799999,1853717.50083,5412,84900.86,886156.97499,0 +1685080800000,10.432,10.474,10.416,10.471,165821.10,1685084399999,1730249.99470,5074,77388.48,807591.13259,0 +1685084400000,10.471,10.494,10.433,10.486,302381.95,1685087999999,3165424.97056,6636,186551.52,1953236.29270,0 +1685088000000,10.486,10.498,10.465,10.481,167715.56,1685091599999,1757882.83271,5965,80926.50,848156.08411,0 +1685091600000,10.481,10.502,10.455,10.493,209092.69,1685095199999,2191719.68468,6643,123612.57,1295990.45293,0 +1685095200000,10.492,10.493,10.461,10.469,132279.63,1685098799999,1385945.93810,4387,71414.00,748166.07894,0 +1685098800000,10.470,10.488,10.444,10.472,156494.85,1685102399999,1638310.96609,4956,87566.84,916742.52163,0 +1685102400000,10.472,10.509,10.454,10.482,280999.67,1685105999999,2945123.38850,7933,152174.08,1594964.33664,0 +1685106000000,10.482,10.533,10.470,10.508,349821.44,1685109599999,3675227.16103,8871,149422.25,1570499.04109,0 +1685109600000,10.508,10.600,10.508,10.556,583052.26,1685113199999,6159658.71699,17221,304983.47,3221941.53686,0 +1685113200000,10.556,10.570,10.538,10.541,215898.01,1685116799999,2278910.26252,6930,99516.28,1050487.56445,0 +1685116800000,10.542,10.565,10.532,10.550,166743.12,1685120399999,1758894.82980,5548,78756.74,830786.37421,0 +1685120400000,10.551,10.572,10.508,10.526,237010.34,1685123999999,2497352.60249,6688,110008.97,1159287.79987,0 +1685124000000,10.525,10.587,10.525,10.570,278062.62,1685127599999,2934820.51287,6851,142180.91,1500720.69397,0 +1685127600000,10.569,10.575,10.536,10.540,249394.70,1685131199999,2632550.99133,5367,99290.70,1047998.52137,0 +1685131200000,10.540,10.562,10.532,10.548,128985.56,1685134799999,1360510.10009,4236,57947.23,611250.14939,0 +1685134800000,10.549,10.555,10.527,10.535,68969.29,1685138399999,726736.79222,2832,28293.10,298146.23996,0 +1685138400000,10.534,10.549,10.514,10.522,101670.13,1685141999999,1071026.78589,3974,44976.24,473891.79879,0 +1685142000000,10.521,10.540,10.516,10.527,82835.98,1685145599999,872142.37732,2992,43846.25,461608.50255,0 +1685145600000,10.527,10.531,10.503,10.508,134011.67,1685149199999,1409353.67827,4956,72369.59,761128.17576,0 +1685149200000,10.508,10.539,10.507,10.535,73468.16,1685152799999,773334.98423,3191,34345.78,361501.82349,0 +1685152800000,10.534,10.564,10.533,10.561,84032.85,1685156399999,886310.26446,2901,52434.67,553098.50827,0 +1685156400000,10.561,10.578,10.550,10.570,95938.95,1685159999999,1013635.49439,3475,51857.24,547972.53232,0 +1685160000000,10.569,10.594,10.560,10.575,137599.86,1685163599999,1456083.23224,4433,61677.00,652648.71482,0 +1685163600000,10.575,10.590,10.561,10.562,75856.25,1685167199999,802147.61321,2993,34273.89,362467.29335,0 +1685167200000,10.562,10.570,10.547,10.550,82693.57,1685170799999,873079.59238,3721,36880.96,389416.19995,0 +1685170800000,10.550,10.552,10.531,10.552,78040.35,1685174399999,822780.34084,3750,39370.86,415079.72964,0 +1685174400000,10.552,10.557,10.533,10.533,111764.11,1685177999999,1178887.06798,4841,51520.78,543482.97205,0 +1685178000000,10.534,10.551,10.522,10.526,130288.37,1685181599999,1372695.67201,4199,68594.04,722701.87405,0 +1685181600000,10.525,10.536,10.508,10.512,158535.83,1685185199999,1668071.05250,4185,85091.82,895321.21426,0 +1685185200000,10.512,10.543,10.505,10.524,189253.43,1685188799999,1992081.35052,4746,80611.85,848444.70288,0 +1685188800000,10.523,10.536,10.511,10.523,117718.05,1685192399999,1238813.53124,3766,60178.13,633307.37366,0 +1685192400000,10.523,10.529,10.451,10.488,214483.74,1685195999999,2251216.11515,6609,93900.84,985842.59102,0 +1685196000000,10.487,10.524,10.477,10.511,187323.07,1685199599999,1967594.84923,5232,90336.72,948833.57304,0 +1685199600000,10.511,10.525,10.504,10.519,60504.04,1685203199999,636297.60876,2321,33927.90,356824.24042,0 +1685203200000,10.520,10.523,10.487,10.507,91255.04,1685206799999,958984.62309,3282,45770.18,481005.62863,0 +1685206800000,10.508,10.525,10.503,10.511,65606.75,1685210399999,689590.52302,2737,34681.96,364556.22301,0 +1685210400000,10.511,10.530,10.490,10.492,105911.09,1685213999999,1113304.02616,3736,49619.79,521624.24290,0 +1685214000000,10.493,10.515,10.491,10.505,60151.22,1685217599999,631878.49320,2508,32640.24,342860.98408,0 +1685217600000,10.506,10.508,10.488,10.490,45983.63,1685221199999,482764.89881,2241,19432.48,204026.73232,0 +1685221200000,10.490,10.495,10.475,10.485,85274.30,1685224799999,894181.12555,3727,45419.82,476289.12402,0 +1685224800000,10.485,10.535,10.483,10.506,157668.30,1685228399999,1657267.22724,5161,71122.73,747555.19422,0 +1685228400000,10.507,10.548,10.507,10.543,153793.17,1685231999999,1619841.63878,4885,93567.94,985484.08345,0 +1685232000000,10.543,10.597,10.504,10.575,284400.32,1685235599999,3001624.44156,8417,140259.50,1480411.67406,0 +1685235600000,10.576,10.603,10.555,10.570,318524.23,1685239199999,3370015.58677,9299,130131.75,1376811.97354,0 +1685239200000,10.570,10.576,10.543,10.551,95735.64,1685242799999,1011239.23106,3728,42738.01,451456.59461,0 +1685242800000,10.551,10.599,10.549,10.580,141981.04,1685246399999,1501856.55752,4434,79598.18,841987.06765,0 +1685246400000,10.580,10.673,10.580,10.603,609852.90,1685249999999,6484897.30422,16847,345097.48,3669156.93684,0 +1685250000000,10.604,10.618,10.568,10.604,153082.36,1685253599999,1622012.84908,4525,64534.27,683909.97848,0 +1685253600000,10.603,10.627,10.595,10.602,125701.47,1685257199999,1333812.50747,4580,56732.60,602014.45150,0 +1685257200000,10.605,10.606,10.583,10.603,119074.92,1685260799999,1261868.57283,4160,50770.45,538056.07960,0 +1685260800000,10.603,10.608,10.555,10.578,195813.24,1685264399999,2071168.83868,6184,83947.79,888004.54584,0 +1685264400000,10.578,10.587,10.565,10.578,102058.34,1685267999999,1079412.17739,3784,60915.72,644263.84079,0 +1685268000000,10.577,10.620,10.568,10.610,141763.27,1685271599999,1502209.05924,4310,78661.70,833675.08583,0 +1685271600000,10.610,10.628,10.577,10.582,198048.45,1685275199999,2099334.44151,5555,85305.36,904419.45288,0 +1685275200000,10.582,10.624,10.576,10.583,200308.71,1685278799999,2122755.15564,5226,110258.16,1168553.39314,0 +1685278800000,10.583,10.596,10.575,10.593,82536.55,1685282399999,873592.63149,3303,39641.85,419591.86018,0 +1685282400000,10.592,10.595,10.571,10.573,105376.99,1685285999999,1114879.25632,3749,53171.30,562555.49395,0 +1685286000000,10.574,10.618,10.568,10.616,105730.48,1685289599999,1119870.42610,3538,54117.39,573292.01158,0 +1685289600000,10.616,10.617,10.584,10.608,122667.98,1685293199999,1300939.35570,3913,54240.74,575123.40858,0 +1685293200000,10.609,10.650,10.591,10.632,176106.17,1685296799999,1871091.56227,4715,88856.30,944148.54984,0 +1685296800000,10.631,10.745,10.625,10.712,653250.05,1685300399999,6992284.34448,20324,334829.23,3583984.78386,0 +1685300400000,10.712,10.755,10.712,10.737,333164.23,1685303999999,3577163.05310,10724,198774.46,2134179.90513,0 +1685304000000,10.738,10.768,10.735,10.759,154244.18,1685307599999,1658171.94123,7352,81361.04,874748.08508,0 +1685307600000,10.758,10.919,10.757,10.878,1093989.53,1685311199999,11864519.45550,46027,630723.73,6840135.61470,0 +1685311200000,10.878,10.953,10.869,10.877,647010.99,1685314799999,7064742.41673,23663,290791.71,3175278.06513,0 +1685314800000,10.878,10.947,10.862,10.926,298159.84,1685318399999,3250665.71220,10687,147449.19,1607970.40922,0 +1685318400000,10.927,10.968,10.906,10.910,409282.24,1685321999999,4475178.98748,14382,218246.30,2386985.03352,0 +1685322000000,10.911,10.964,10.905,10.942,176178.95,1685325599999,1926718.78547,6919,87465.98,956520.01946,0 +1685325600000,10.942,10.947,10.886,10.923,176134.83,1685329199999,1922314.14652,6440,83235.67,908222.83450,0 +1685329200000,10.922,10.925,10.841,10.852,259267.61,1685332799999,2821500.07839,7460,94403.70,1027104.64219,0 +1685332800000,10.851,10.859,10.776,10.837,351208.87,1685336399999,3796838.77432,9787,189419.79,2047358.62457,0 +1685336400000,10.837,10.878,10.827,10.878,119057.64,1685339999999,1292858.32152,4510,66464.50,721783.70434,0 +1685340000000,10.878,10.890,10.855,10.889,110044.88,1685343599999,1196613.23985,3887,51196.51,556774.43089,0 +1685343600000,10.890,10.892,10.842,10.868,149613.08,1685347199999,1625574.90311,4879,68041.79,739286.53212,0 +1685347200000,10.867,10.869,10.824,10.838,103790.52,1685350799999,1125500.38865,4679,43797.19,474931.41160,0 +1685350800000,10.839,10.876,10.817,10.875,150444.63,1685354399999,1631304.38422,5332,72623.32,787634.25624,0 +1685354400000,10.875,10.891,10.819,10.849,188072.54,1685357999999,2043192.09275,5722,93972.17,1020939.88750,0 +1685358000000,10.848,10.874,10.835,10.874,97133.64,1685361599999,1054518.08378,3858,55211.11,599438.04571,0 +1685361600000,10.874,10.875,10.834,10.854,136167.05,1685365199999,1477915.53502,5061,54443.70,590876.06688,0 +1685365200000,10.854,10.879,10.841,10.871,155503.13,1685368799999,1689025.87398,5293,75942.95,824890.48210,0 +1685368800000,10.870,10.879,10.810,10.840,266020.25,1685372399999,2884313.34525,6314,119335.47,1294086.02123,0 +1685372400000,10.839,10.858,10.754,10.760,364826.11,1685375999999,3942514.57557,9305,171942.83,1858113.26826,0 +1685376000000,10.759,10.808,10.717,10.770,469476.21,1685379599999,5049970.48919,12440,211936.91,2280385.10162,0 +1685379600000,10.772,10.805,10.739,10.802,193111.90,1685383199999,2081532.88007,5462,102816.60,1108316.75129,0 +1685383200000,10.800,10.801,10.718,10.720,239585.82,1685386799999,2576201.34259,7561,111028.36,1193615.25408,0 +1685386800000,10.720,10.744,10.701,10.709,178609.99,1685390399999,1915399.66077,7263,78312.15,839784.44149,0 +1685390400000,10.709,10.744,10.706,10.726,168211.69,1685393999999,1804443.38548,5786,74653.51,800779.95316,0 +1685394000000,10.726,10.744,10.720,10.729,72603.58,1685397599999,779274.97205,3557,35927.34,385593.89205,0 +1685397600000,10.730,10.742,10.701,10.729,143496.38,1685401199999,1538562.34431,5137,67786.44,726760.94898,0 +1685401200000,10.730,10.794,10.724,10.746,165085.29,1685404799999,1776267.61522,5858,98399.97,1058886.96699,0 +1685404800000,10.746,10.790,10.722,10.737,181638.55,1685408399999,1952963.27513,6712,97244.12,1045621.34236,0 +1685408400000,10.736,10.760,10.727,10.756,93829.38,1685411999999,1007871.35946,3831,51366.60,551735.73756,0 +1685412000000,10.755,10.786,10.746,10.777,76070.41,1685415599999,819064.44916,4203,44169.90,475610.96458,0 +1685415600000,10.777,10.815,10.775,10.787,138368.76,1685419199999,1493715.96035,4930,68610.93,740719.44965,0 +1685419200000,10.787,10.809,10.786,10.800,166565.65,1685422799999,1798536.91114,5150,74238.69,801626.92389,0 +1685422800000,10.799,10.802,10.758,10.771,104837.89,1685426399999,1129596.58113,3688,48691.26,524607.36074,0 +1685426400000,10.770,10.809,10.768,10.803,87048.13,1685429999999,939777.72138,3920,47305.10,510683.96334,0 +1685430000000,10.804,10.820,10.766,10.766,163905.63,1685433599999,1769146.69768,8144,83408.28,900407.06023,0 +1685433600000,10.767,10.784,10.760,10.781,155457.42,1685437199999,1674597.02796,5326,68639.72,739508.91254,0 +1685437200000,10.781,10.828,10.781,10.819,159262.01,1685440799999,1721463.02552,6106,92610.42,1001110.12130,0 +1685440800000,10.819,10.873,10.818,10.842,225424.11,1685444399999,2446835.84124,8517,116616.19,1265820.74157,0 +1685444400000,10.845,10.881,10.835,10.878,142977.42,1685447999999,1553503.30302,5347,75306.80,818260.36981,0 +1685448000000,10.878,10.883,10.822,10.858,248064.94,1685451599999,2693415.40571,7037,114839.74,1246772.08851,0 +1685451600000,10.858,10.895,10.813,10.818,277841.31,1685455199999,3018011.07364,8696,129424.96,1405985.76854,0 +1685455200000,10.818,10.857,10.761,10.761,295111.35,1685458799999,3189128.97015,9078,139453.90,1507145.61108,0 +1685458800000,10.762,10.808,10.760,10.801,231959.37,1685462399999,2501774.37315,7011,124380.45,1341501.43481,0 +1685462400000,10.802,10.826,10.769,10.809,215800.28,1685465999999,2331892.45778,7519,112428.78,1214843.75239,0 +1685466000000,10.808,10.827,10.786,10.800,124821.12,1685469599999,1348924.78880,5150,59410.88,641981.05081,0 +1685469600000,10.800,10.856,10.791,10.843,165998.18,1685473199999,1798021.55538,5780,87261.66,945212.05457,0 +1685473200000,10.844,10.860,10.836,10.846,120612.60,1685476799999,1308314.63854,4998,56872.05,616912.65834,0 +1685476800000,10.846,10.873,10.830,10.835,185785.68,1685480399999,2015862.31103,5878,87998.83,955067.11684,0 +1685480400000,10.836,10.863,10.824,10.844,121997.84,1685483999999,1323058.02179,5018,55984.92,607176.12665,0 +1685484000000,10.845,10.845,10.817,10.834,94392.46,1685487599999,1022617.06991,3913,41458.14,449157.51756,0 +1685487600000,10.833,10.844,10.814,10.825,87027.30,1685491199999,942598.31357,4300,40160.68,434977.45365,0 +1685491200000,10.826,10.859,10.817,10.853,139074.52,1685494799999,1507109.70199,6280,72395.00,784415.56788,0 +1685494800000,10.852,10.880,10.832,10.833,145556.86,1685498399999,1580936.77387,6552,69411.82,753915.74364,0 +1685498400000,10.832,10.835,10.720,10.791,307361.17,1685501999999,3312199.62615,9467,147212.22,1586764.73316,0 +1685502000000,10.790,10.815,10.776,10.798,92126.30,1685505599999,994866.99714,4040,49900.65,538860.09509,0 +1685505600000,10.798,10.804,10.563,10.606,891060.92,1685509199999,9505708.78351,26264,369005.89,3937299.49323,0 +1685509200000,10.606,10.642,10.550,10.591,687409.11,1685512799999,7290986.15293,23286,321463.23,3409919.35638,0 +1685512800000,10.591,10.602,10.559,10.596,311612.35,1685516399999,3297419.72011,11587,150120.68,1588732.15075,0 +1685516400000,10.596,10.631,10.592,10.603,193291.47,1685519999999,2050993.03251,6787,86865.87,921649.20536,0 +1685520000000,10.603,10.632,10.594,10.601,150236.79,1685523599999,1594491.48063,5751,74143.16,786892.82230,0 +1685523600000,10.601,10.621,10.580,10.606,169273.76,1685527199999,1794826.15839,5287,85349.85,905068.77736,0 +1685527200000,10.606,10.606,10.507,10.542,568342.58,1685530799999,5994190.63509,14943,211897.54,2235286.04164,0 +1685530800000,10.542,10.576,10.536,10.549,168590.32,1685534399999,1779072.34382,7062,77905.42,822095.82445,0 +1685534400000,10.549,10.550,10.519,10.533,143405.45,1685537999999,1510859.42227,5786,64576.51,680336.73459,0 +1685538000000,10.534,10.570,10.531,10.548,145059.61,1685541599999,1530822.48168,5905,79795.23,842049.50066,0 +1685541600000,10.548,10.549,10.457,10.509,571970.33,1685545199999,6007072.87809,19655,265975.91,2793588.98535,0 +1685545200000,10.510,10.513,10.456,10.465,243209.71,1685548799999,2547771.50987,9186,128674.91,1348093.09872,0 +1685548800000,10.466,10.478,10.407,10.451,289411.27,1685552399999,3022850.18065,11475,130369.95,1362031.56232,0 +1685552400000,10.451,10.518,10.440,10.513,231566.78,1685555999999,2426663.17559,9557,116842.14,1224615.20532,0 +1685556000000,10.513,10.533,10.505,10.522,135054.64,1685559599999,1420950.49511,5102,61137.53,643302.51974,0 +1685559600000,10.522,10.529,10.479,10.499,133171.88,1685563199999,1398731.94868,4491,62085.68,652115.24959,0 +1685563200000,10.500,10.517,10.462,10.470,132110.04,1685566799999,1386116.42024,4608,54264.46,569551.08302,0 +1685566800000,10.471,10.475,10.455,10.460,71867.06,1685570399999,752047.29264,3394,30636.19,320633.34509,0 +1685570400000,10.459,10.475,10.452,10.468,83784.38,1685573999999,876605.65679,3565,44360.34,464138.77601,0 +1685574000000,10.469,10.472,10.446,10.453,129077.60,1685577599999,1350088.49001,4153,72674.25,760126.24004,0 +1685577600000,10.453,10.488,10.380,10.401,449351.97,1685581199999,4686718.25104,15064,210098.47,2191764.12285,0 +1685581200000,10.401,10.421,10.384,10.395,190338.59,1685584799999,1979474.76763,6185,101743.21,1058091.86983,0 +1685584800000,10.396,10.402,10.288,10.299,407844.01,1685588399999,4217937.09609,13140,167460.69,1732156.76189,0 +1685588400000,10.300,10.314,10.217,10.219,922015.70,1685591999999,9463108.31165,38353,355676.21,3651342.11566,0 +1685592000000,10.220,10.256,10.215,10.245,398833.55,1685595599999,4080840.12411,16111,161031.36,1648083.40707,0 +1685595600000,10.245,10.319,10.241,10.308,232306.98,1685599199999,2389602.48200,9437,117799.54,1211406.69775,0 +1685599200000,10.308,10.335,10.298,10.309,178479.48,1685602799999,1841249.92296,5894,78066.49,805259.65046,0 +1685602800000,10.309,10.317,10.275,10.299,217500.01,1685606399999,2239852.23578,6640,106285.57,1094568.41458,0 +1685606400000,10.299,10.307,10.276,10.297,155916.38,1685609999999,1604630.65807,5783,73377.96,755237.50571,0 +1685610000000,10.297,10.347,10.292,10.329,182305.99,1685613599999,1881782.12141,6562,98166.75,1013366.00012,0 +1685613600000,10.329,10.351,10.292,10.344,224476.70,1685617199999,2318021.14606,8398,107360.95,1108607.85100,0 +1685617200000,10.343,10.369,10.334,10.360,220511.30,1685620799999,2282646.13170,6009,111537.71,1154584.18477,0 +1685620800000,10.362,10.390,10.321,10.383,302875.93,1685624399999,3135178.35290,8418,151879.21,1572709.85574,0 +1685624400000,10.382,10.392,10.348,10.357,255439.70,1685627999999,2648537.39076,7183,102921.64,1067268.13074,0 +1685628000000,10.358,10.396,10.342,10.382,280032.12,1685631599999,2903216.16786,7453,135676.58,1406636.89131,0 +1685631600000,10.381,10.394,10.353,10.383,186935.09,1685635199999,1939758.22042,5431,86774.39,900488.09872,0 +1685635200000,10.382,10.432,10.315,10.407,439497.99,1685638799999,4559496.40741,11502,204131.29,2117828.70582,0 +1685638800000,10.407,10.428,10.370,10.384,392154.29,1685642399999,4080106.23672,9564,182090.17,1894853.76172,0 +1685642400000,10.385,10.413,10.365,10.387,204025.68,1685645999999,2119599.49187,5478,89515.52,930100.74236,0 +1685646000000,10.388,10.393,10.251,10.355,470941.53,1685649599999,4864921.16412,11179,211001.24,2180202.76977,0 +1685649600000,10.355,10.363,10.323,10.333,172517.71,1685653199999,1785155.33387,5984,97420.17,1008028.38622,0 +1685653200000,10.333,10.367,10.330,10.330,99546.01,1685656799999,1030576.09241,3729,53850.72,557488.16517,0 +1685656800000,10.331,10.337,10.296,10.322,148676.58,1685660399999,1534024.59033,4417,67799.78,699559.60130,0 +1685660400000,10.323,10.329,10.271,10.321,240914.80,1685663999999,2482648.28289,6448,131159.49,1351615.30975,0 +1685664000000,10.320,10.361,10.240,10.361,411766.00,1685667599999,4240329.52151,10872,197242.41,2031556.51987,0 +1685667600000,10.362,10.386,10.321,10.374,231433.41,1685671199999,2397313.03624,6364,111890.95,1159221.21103,0 +1685671200000,10.374,10.423,10.369,10.415,168917.27,1685674799999,1757193.73296,5359,90617.51,942598.60190,0 +1685674800000,10.415,10.421,10.382,10.402,158073.95,1685678399999,1643834.22143,4629,78498.40,816258.74091,0 +1685678400000,10.404,10.490,10.392,10.479,467198.91,1685681999999,4880270.28932,13987,262294.75,2740468.15749,0 +1685682000000,10.479,10.650,10.479,10.612,1377629.58,1685685599999,14564965.69345,39985,878505.97,9286221.23328,0 +1685685600000,10.611,10.640,10.571,10.572,502460.22,1685689199999,5328044.40984,13786,251346.50,2665739.47276,0 +1685689200000,10.572,10.576,10.532,10.555,313331.64,1685692799999,3306690.06025,8078,156464.30,1651111.73835,0 +1685692800000,10.554,10.579,10.542,10.578,185935.22,1685696399999,1963202.11668,5613,92078.05,972298.15780,0 +1685696400000,10.578,10.595,10.544,10.548,184416.61,1685699999999,1949551.02357,5330,86396.97,913406.18238,0 +1685700000000,10.549,10.571,10.548,10.568,112147.44,1685703599999,1184083.85902,3753,55621.87,587249.44417,0 +1685703600000,10.569,10.587,10.562,10.580,179420.39,1685707199999,1896895.44743,4943,90100.51,952696.29327,0 +1685707200000,10.579,10.606,10.528,10.567,466824.74,1685710799999,4937239.12332,12035,232789.80,2462545.02856,0 +1685710800000,10.568,10.587,10.488,10.500,371990.72,1685714399999,3921028.70733,10089,177270.69,1868858.21423,0 +1685714400000,10.500,10.561,10.489,10.556,235786.70,1685717999999,2482338.17022,7431,127936.92,1346913.54524,0 +1685718000000,10.555,10.620,10.551,10.618,207442.35,1685721599999,2195620.00971,6297,108128.79,1144735.19560,0 +1685721600000,10.617,10.619,10.570,10.581,231524.46,1685725199999,2452291.17852,6967,112381.90,1190279.54405,0 +1685725200000,10.582,10.588,10.563,10.586,125627.18,1685728799999,1328467.81810,4315,57624.74,609352.13650,0 +1685728800000,10.587,10.629,10.553,10.628,223408.98,1685732399999,2367732.71866,10531,106234.36,1126033.21552,0 +1685732400000,10.628,10.659,10.620,10.647,241213.76,1685735999999,2566151.78229,12641,113959.35,1212394.97742,0 +1685736000000,10.647,10.656,10.613,10.615,207292.91,1685739599999,2203649.26190,6382,71008.82,754958.58396,0 +1685739600000,10.614,10.625,10.595,10.599,112061.13,1685743199999,1188608.90825,4418,43611.52,462585.34608,0 +1685743200000,10.600,10.650,10.599,10.638,117119.00,1685746799999,1244316.65618,4536,61864.38,657247.50777,0 +1685746800000,10.637,10.666,10.634,10.645,107156.41,1685750399999,1140980.15576,4130,52659.38,560721.19792,0 +1685750400000,10.646,10.650,10.591,10.594,136955.69,1685753999999,1453749.80101,4914,51119.73,542632.32815,0 +1685754000000,10.595,10.602,10.562,10.570,116836.33,1685757599999,1236160.17899,5390,54483.57,576447.13375,0 +1685757600000,10.569,10.572,10.542,10.569,96585.82,1685761199999,1019779.45856,3440,42058.86,444087.22541,0 +1685761200000,10.569,10.591,10.554,10.567,70332.95,1685764799999,743383.75811,3281,36481.15,385573.12598,0 +1685764800000,10.567,10.578,10.560,10.575,89250.23,1685768399999,943335.78265,3992,53052.47,560753.06453,0 +1685768400000,10.575,10.577,10.553,10.557,69441.01,1685771999999,733582.14110,2943,40525.52,428103.92952,0 +1685772000000,10.559,10.595,10.558,10.594,104284.05,1685775599999,1103462.49600,4308,59089.56,625255.46960,0 +1685775600000,10.594,10.616,10.590,10.609,105909.64,1685779199999,1123051.57524,4258,52197.91,553453.40498,0 +1685779200000,10.609,10.621,10.582,10.584,103302.12,1685782799999,1095109.84497,4706,50277.13,533083.94854,0 +1685782800000,10.583,10.606,10.583,10.602,61603.96,1685786399999,652677.41667,2840,37887.29,401389.23392,0 +1685786400000,10.601,10.622,10.585,10.602,84465.60,1685789999999,895823.58691,3155,40722.43,431902.13580,0 +1685790000000,10.602,10.630,10.601,10.630,84510.06,1685793599999,897521.71457,3599,52437.65,556889.20229,0 +1685793600000,10.629,10.646,10.629,10.637,109971.83,1685797199999,1169910.69766,4387,53656.71,570820.34188,0 +1685797200000,10.637,10.640,10.610,10.627,84910.75,1685800799999,902387.04095,3521,40082.01,426030.01288,0 +1685800800000,10.627,10.647,10.622,10.642,95987.84,1685804399999,1021002.31382,2890,46379.75,493392.40976,0 +1685804400000,10.642,10.668,10.624,10.664,229740.73,1685807999999,2446440.65045,6355,123262.61,1312723.64951,0 +1685808000000,10.663,10.765,10.656,10.733,638538.65,1685811599999,6838937.98461,17595,374450.18,4010523.47975,0 +1685811600000,10.733,10.741,10.640,10.669,335032.46,1685815199999,3578527.02971,9477,157207.00,1679275.31579,0 +1685815200000,10.669,10.686,10.625,10.662,207995.39,1685818799999,2216633.55435,6206,105546.29,1125095.32285,0 +1685818800000,10.663,10.683,10.633,10.675,280445.64,1685822399999,2988917.50671,8260,133197.89,1419636.93887,0 +1685822400000,10.675,10.696,10.650,10.654,157890.48,1685825999999,1685091.19082,5002,70889.03,756549.50328,0 +1685826000000,10.655,10.666,10.630,10.648,161082.43,1685829599999,1715409.84154,4833,67229.64,716013.69897,0 +1685829600000,10.647,10.689,10.647,10.687,87384.28,1685833199999,932590.80105,3141,48149.70,513839.42823,0 +1685833200000,10.688,10.701,10.682,10.693,107074.90,1685836799999,1144805.42781,3754,43088.51,460704.13077,0 +1685836800000,10.693,10.700,10.675,10.683,148289.39,1685840399999,1585050.19933,5342,63800.77,681940.12948,0 +1685840400000,10.683,10.716,10.651,10.694,152299.78,1685843999999,1628142.67296,4686,71362.88,762993.83255,0 +1685844000000,10.695,10.747,10.690,10.743,92880.21,1685847599999,995678.83982,3813,52199.06,559521.64157,0 +1685847600000,10.743,10.763,10.737,10.757,110118.88,1685851199999,1183788.16561,4246,55200.64,593457.41707,0 +1685851200000,10.758,10.761,10.728,10.754,157041.67,1685854799999,1686961.49077,5184,58271.94,626025.17374,0 +1685854800000,10.754,10.766,10.740,10.740,106321.42,1685858399999,1143384.66518,4217,39596.35,425876.85491,0 +1685858400000,10.740,10.787,10.734,10.777,185778.06,1685861999999,1999847.35453,6172,91964.10,989986.85166,0 +1685862000000,10.777,10.798,10.774,10.795,146012.99,1685865599999,1574931.25471,5382,72335.65,780315.66245,0 +1685865600000,10.795,10.819,10.780,10.817,233342.04,1685869199999,2520150.92189,10758,128857.84,1391901.13559,0 +1685869200000,10.816,10.820,10.780,10.803,183307.01,1685872799999,1979574.58814,6472,74655.39,806266.65880,0 +1685872800000,10.804,10.810,10.787,10.797,105969.46,1685876399999,1144605.65448,4017,45004.89,486192.18758,0 +1685876400000,10.797,10.809,10.785,10.792,90489.16,1685879999999,977112.22147,4260,42921.72,463515.39063,0 +1685880000000,10.793,10.835,10.790,10.830,133855.60,1685883599999,1447387.93401,6791,72630.02,785336.05046,0 +1685883600000,10.831,10.833,10.795,10.802,190832.63,1685887199999,2063448.92454,6051,76571.05,827899.05116,0 +1685887200000,10.802,10.808,10.766,10.801,242202.41,1685890799999,2613089.11455,7219,124617.81,1344490.81250,0 +1685890800000,10.800,10.815,10.724,10.733,318180.70,1685894399999,3426597.38084,8230,113898.21,1227625.02499,0 +1685894400000,10.733,10.750,10.722,10.724,183753.50,1685897999999,1972801.31751,6259,89218.17,957865.86501,0 +1685898000000,10.725,10.763,10.722,10.752,102227.06,1685901599999,1098899.12400,4180,58917.81,633357.55981,0 +1685901600000,10.751,10.770,10.738,10.748,139247.37,1685905199999,1497818.51588,4314,63048.56,678274.42953,0 +1685905200000,10.748,10.783,10.735,10.779,95976.43,1685908799999,1033017.49416,4333,49168.90,529249.73338,0 +1685908800000,10.779,10.845,10.771,10.810,249289.82,1685912399999,2695662.25919,11427,154170.36,1667028.38544,0 +1685912400000,10.809,10.826,10.775,10.800,166051.10,1685915999999,1794049.94275,5196,80330.03,868005.38483,0 +1685916000000,10.799,10.843,10.784,10.813,231986.40,1685919599999,2509765.75602,7159,112806.34,1220386.24626,0 +1685919600000,10.812,10.843,10.723,10.745,302526.31,1685923199999,3259357.13201,8902,134376.32,1447791.53135,0 +1685923200000,10.745,10.812,10.718,10.758,442442.60,1685926799999,4759398.94959,12697,226100.71,2432284.07573,0 +1685926800000,10.759,10.793,10.733,10.778,191995.60,1685930399999,2067212.70464,5906,95125.09,1024217.99122,0 +1685930400000,10.778,10.806,10.679,10.692,285786.82,1685933999999,3069316.24731,8196,124172.75,1334192.19033,0 +1685934000000,10.692,10.696,10.648,10.666,345217.31,1685937599999,3684201.87109,10353,175855.71,1876807.18041,0 +1685937600000,10.667,10.694,10.650,10.681,192836.29,1685941199999,2057507.70293,6387,90923.21,970229.14406,0 +1685941200000,10.680,10.690,10.634,10.688,210451.09,1685944799999,2244664.34780,7516,109726.02,1170683.06951,0 +1685944800000,10.687,10.710,10.644,10.653,152364.60,1685948399999,1627462.85012,5182,82802.76,884610.33469,0 +1685948400000,10.651,10.679,10.643,10.662,123419.01,1685951999999,1315636.44249,4627,62079.86,661762.43115,0 +1685952000000,10.662,10.662,10.602,10.604,242444.33,1685955599999,2576526.33470,9686,101014.62,1073538.27377,0 +1685955600000,10.605,10.621,10.566,10.584,396002.09,1685959199999,4195564.61891,13562,166082.07,1759739.82132,0 +1685959200000,10.583,10.616,10.569,10.582,248842.64,1685962799999,2636012.62158,7059,112098.02,1187403.46535,0 +1685962800000,10.582,10.627,10.576,10.622,186787.22,1685966399999,1981103.38421,5521,95181.66,1009460.75752,0 +1685966400000,10.620,10.622,10.572,10.593,177522.80,1685969999999,1881438.18027,5480,87368.16,925932.87616,0 +1685970000000,10.593,10.621,10.561,10.612,225797.65,1685973599999,2391859.26164,6597,115973.52,1228409.18253,0 +1685973600000,10.613,10.643,10.599,10.636,243082.08,1685977199999,2582311.98063,6532,122684.86,1303497.43954,0 +1685977200000,10.637,10.642,10.161,10.164,2245175.37,1685980799999,23440505.60828,54277,984466.68,10287360.56378,0 +1685980800000,10.165,10.201,9.726,10.028,3101599.52,1685984399999,31140651.28350,107783,1398041.06,14051233.05227,0 +1685984400000,10.028,10.043,9.883,10.009,1359025.12,1685987999999,13547607.76091,40201,580095.70,5783847.48856,0 +1685988000000,10.009,10.010,9.926,9.939,551573.19,1685991599999,5499709.91233,16980,230861.81,2302578.49194,0 +1685991600000,9.940,9.981,9.881,9.962,718137.72,1685995199999,7128463.83448,19689,322478.83,3201865.45776,0 +1685995200000,9.962,10.036,9.951,10.035,321837.28,1685998799999,3216808.43977,10660,183564.31,1834692.41124,0 +1685998800000,10.035,10.038,9.914,10.001,281983.73,1686002399999,2812382.83747,9558,127972.87,1275883.38887,0 +1686002400000,10.000,10.004,9.900,9.963,367727.00,1686005999999,3656619.11252,9320,142295.06,1415176.31946,0 +1686006000000,9.962,10.022,9.952,9.996,223702.96,1686009599999,2235965.77271,6634,120130.74,1200774.88162,0 +1686009600000,9.996,10.012,9.982,9.995,220968.85,1686013199999,2209000.89998,6277,99681.81,996642.61693,0 +1686013200000,9.996,10.000,9.924,9.934,281324.94,1686016799999,2800175.73820,6923,129022.09,1284422.59679,0 +1686016800000,9.934,9.984,9.926,9.964,163985.86,1686020399999,1631918.84192,4992,82027.19,816296.95464,0 +1686020400000,9.964,10.006,9.956,9.982,124551.50,1686023999999,1243278.83756,4516,64630.47,645124.45971,0 +1686024000000,9.981,10.016,9.955,10.011,144285.68,1686027599999,1440743.34705,5268,71817.99,717222.51644,0 +1686027600000,10.010,10.019,9.992,10.006,112883.65,1686031199999,1129377.77904,4115,57503.39,575301.25143,0 +1686031200000,10.006,10.007,9.983,9.990,118408.65,1686034799999,1183541.87131,4246,61539.77,615120.78597,0 +1686034800000,9.991,10.013,9.976,9.994,178512.94,1686038399999,1784171.13276,6518,87136.31,871020.11592,0 +1686038400000,9.995,9.998,9.968,9.985,206495.37,1686041999999,2061439.83663,7079,87715.84,875697.41848,0 +1686042000000,9.986,9.998,9.968,9.972,172842.56,1686045599999,1725448.81799,6460,82790.78,826508.87467,0 +1686045600000,9.973,10.024,9.965,9.992,212026.71,1686049199999,2118842.00611,7490,121951.87,1218738.35554,0 +1686049200000,9.992,10.000,9.959,9.967,190008.65,1686052799999,1896006.33478,6142,94771.05,945730.74337,0 +1686052800000,9.967,9.986,9.830,9.861,937585.72,1686056399999,9296792.68211,31224,432194.31,4286368.23950,0 +1686056400000,9.861,9.966,9.796,9.961,810133.00,1686059999999,7990768.54039,33352,379787.54,3747157.66441,0 +1686060000000,9.960,10.081,9.960,10.046,905446.65,1686063599999,9081917.28319,27417,467469.05,4689662.50775,0 +1686063600000,10.046,10.112,10.010,10.094,408359.40,1686067199999,4108606.91527,13682,202610.60,2039255.89704,0 +1686067200000,10.093,10.140,10.054,10.138,526891.31,1686070799999,5320216.22552,17149,258986.89,2615531.97944,0 +1686070800000,10.137,10.175,10.099,10.150,589256.81,1686074399999,5974060.20287,18475,267355.21,2710528.67444,0 +1686074400000,10.149,10.181,10.131,10.179,259214.12,1686077999999,2633083.77733,8580,130956.59,1330397.72392,0 +1686078000000,10.180,10.276,10.161,10.256,547933.24,1686081599999,5601150.13986,15277,291728.10,2982395.20753,0 +1686081600000,10.257,10.276,10.172,10.180,514272.05,1686085199999,5253740.47984,16766,215440.87,2201392.66492,0 +1686085200000,10.179,10.195,10.163,10.187,139611.97,1686088799999,1420923.44844,5127,59949.59,610246.87667,0 +1686088800000,10.186,10.194,10.116,10.164,236894.17,1686092399999,2402700.36689,7273,121767.00,1234693.46560,0 +1686092400000,10.163,10.193,10.139,10.142,129937.75,1686095999999,1320172.82105,5361,69055.83,701612.79263,0 +1686096000000,10.142,10.167,10.080,10.110,387008.89,1686099599999,3914825.08733,11103,189662.04,1919187.10148,0 +1686099600000,10.110,10.114,10.030,10.031,205709.40,1686103199999,2070642.99563,8125,95628.33,962739.34125,0 +1686103200000,10.032,10.073,10.030,10.032,238354.47,1686106799999,2396138.78915,8616,135396.69,1361385.20332,0 +1686106800000,10.032,10.058,9.986,10.039,289022.98,1686110399999,2896001.42974,9572,141239.91,1415297.31349,0 +1686110400000,10.038,10.070,10.033,10.066,129495.90,1686113999999,1301450.66390,5917,78814.25,792141.12133,0 +1686114000000,10.067,10.090,10.061,10.067,109615.80,1686117599999,1104300.86618,4260,50988.11,513683.83104,0 +1686117600000,10.067,10.088,10.009,10.021,208357.85,1686121199999,2093431.63643,6641,104564.06,1050873.69461,0 +1686121200000,10.020,10.030,9.983,10.022,235648.35,1686124799999,2358597.19093,6934,114712.88,1148245.20000,0 +1686124800000,10.022,10.042,10.018,10.037,159638.96,1686128399999,1601022.09139,5541,63931.10,641275.91540,0 +1686128400000,10.037,10.037,9.867,9.894,496859.68,1686131999999,4948748.88441,13216,225228.76,2243658.25034,0 +1686132000000,9.894,9.986,9.838,9.962,677293.88,1686135599999,6713328.00446,24597,317187.53,3145542.96279,0 +1686135600000,9.962,10.030,9.936,9.956,330871.06,1686139199999,3300238.33030,10725,168424.45,1679986.52500,0 +1686139200000,9.956,9.959,9.903,9.911,279058.07,1686142799999,2769517.41767,8667,141537.90,1404574.58848,0 +1686142800000,9.911,9.916,9.841,9.875,413441.61,1686146399999,4084120.17951,14374,207696.88,2051578.44214,0 +1686146400000,9.874,9.875,9.643,9.704,1418418.55,1686149999999,13823316.16798,40082,622674.83,6066157.99713,0 +1686150000000,9.704,9.741,9.551,9.618,1271140.99,1686153599999,12254068.19617,43826,588916.45,5677720.09004,0 +1686153600000,9.617,9.623,9.492,9.518,942920.96,1686157199999,9004260.18259,31787,475442.49,4541612.58436,0 +1686157200000,9.519,9.579,9.490,9.554,568138.31,1686160799999,5414076.16087,16675,291867.72,2781799.28368,0 +1686160800000,9.554,9.566,9.527,9.535,232154.86,1686164399999,2215341.76068,8745,124168.58,1184886.02274,0 +1686164400000,9.535,9.552,9.504,9.542,273482.16,1686167999999,2605908.55707,8341,131976.27,1257750.83938,0 +1686168000000,9.542,9.549,9.447,9.449,466560.81,1686171599999,4428346.41208,20105,188602.40,1790463.47495,0 +1686171600000,9.449,9.478,9.329,9.349,791282.27,1686175199999,7451025.20887,30809,363659.70,3426511.44266,0 +1686175200000,9.349,9.399,9.340,9.388,395276.35,1686178799999,3706039.92301,15216,214310.46,2009288.32035,0 +1686178800000,9.388,9.428,9.354,9.427,231571.19,1686182399999,2175800.09738,6411,121934.10,1146207.40669,0 +1686182400000,9.427,9.429,9.379,9.418,285319.35,1686185999999,2682160.33423,7765,131338.71,1234545.85156,0 +1686186000000,9.419,9.485,9.417,9.476,215523.98,1686189599999,2037017.36524,6630,129852.83,1227299.47322,0 +1686189600000,9.475,9.479,9.424,9.447,178624.83,1686193199999,1688987.93552,6225,80455.40,760686.32499,0 +1686193200000,9.448,9.448,9.322,9.403,341968.24,1686196799999,3205698.63535,12086,157564.47,1476899.05533,0 +1686196800000,9.404,9.446,9.401,9.435,169094.24,1686200399999,1593844.47855,5239,85792.96,808698.45433,0 +1686200400000,9.435,9.471,9.431,9.438,182411.32,1686203999999,1724023.93663,4700,94681.72,894886.61957,0 +1686204000000,9.438,9.472,9.391,9.472,185336.29,1686207599999,1747580.85303,5482,97933.70,923666.52310,0 +1686207600000,9.473,9.495,9.454,9.474,249313.96,1686211199999,2363088.50719,6830,147469.90,1397777.21172,0 +1686211200000,9.474,9.529,9.467,9.522,217249.13,1686214799999,2062801.52816,6295,122614.72,1164306.56320,0 +1686214800000,9.523,9.548,9.504,9.519,197346.89,1686218399999,1880243.54160,7575,100899.19,961377.82268,0 +1686218400000,9.519,9.566,9.481,9.549,259654.85,1686221999999,2472160.23755,6529,123740.57,1178668.27791,0 +1686222000000,9.549,9.581,9.544,9.572,303051.08,1686225599999,2898784.76796,9349,143784.75,1375344.70746,0 +1686225600000,9.572,9.625,9.550,9.566,447783.03,1686229199999,4292582.70200,12164,214277.25,2053983.08581,0 +1686229200000,9.566,9.586,9.514,9.542,668279.18,1686232799999,6382824.65600,13477,310654.83,2967980.33044,0 +1686232800000,9.543,9.595,9.518,9.579,407526.88,1686236399999,3895201.96154,10626,207523.50,1983405.63861,0 +1686236400000,9.579,9.584,9.530,9.533,236837.99,1686239999999,2262806.76913,7406,109852.30,1049560.12929,0 +1686240000000,9.532,9.540,9.418,9.447,414211.77,1686243599999,3926687.62178,13040,163288.21,1548368.22164,0 +1686243600000,9.447,9.456,9.349,9.417,537356.17,1686247199999,5049358.56031,21737,259825.69,2442060.67537,0 +1686247200000,9.417,9.457,9.401,9.433,177754.69,1686250799999,1676425.28453,6010,85522.19,806525.99092,0 +1686250800000,9.434,9.473,9.433,9.468,127588.79,1686254399999,1206654.13298,4362,70293.72,664867.70874,0 +1686254400000,9.468,9.521,9.464,9.496,374209.75,1686257999999,3554232.30199,8275,211803.90,2011309.02090,0 +1686258000000,9.497,9.497,9.434,9.451,178818.40,1686261599999,1692136.73609,5012,76463.51,723517.68182,0 +1686261600000,9.450,9.489,9.436,9.469,149359.90,1686265199999,1413762.76985,4128,75764.76,717167.39019,0 +1686265200000,9.470,9.474,9.423,9.431,152843.15,1686268799999,1443520.62231,4475,68437.54,646253.02507,0 +1686268800000,9.431,9.436,9.390,9.404,212724.79,1686272399999,2002587.47688,6936,91980.74,865944.86792,0 +1686272400000,9.404,9.451,9.387,9.414,219348.27,1686275999999,2064671.90312,6541,108086.21,1017552.90046,0 +1686276000000,9.414,9.418,9.288,9.344,553128.92,1686279599999,5168778.61586,19012,240823.02,2250503.30850,0 +1686279600000,9.345,9.374,9.322,9.369,152923.94,1686283199999,1430066.62500,7157,88530.63,827949.49813,0 +1686283200000,9.368,9.379,9.335,9.340,105501.12,1686286799999,987103.61375,4340,44420.05,415701.87732,0 +1686286800000,9.340,9.350,9.289,9.313,321510.93,1686290399999,2994704.05820,10714,181213.96,1688187.78178,0 +1686290400000,9.313,9.342,9.303,9.312,201303.30,1686293999999,1876209.74914,7759,98789.37,920904.08092,0 +1686294000000,9.311,9.311,9.232,9.265,968107.20,1686297599999,8974140.98916,27711,477628.35,4427604.12654,0 +1686297600000,9.266,9.321,9.263,9.316,263331.49,1686301199999,2448655.37960,9736,129077.60,1200370.50294,0 +1686301200000,9.316,9.332,9.299,9.301,197450.29,1686304799999,1838657.15267,7154,91030.15,847652.62080,0 +1686304800000,9.302,9.364,9.302,9.344,260093.93,1686308399999,2428253.44848,7181,153635.36,1434189.29201,0 +1686308400000,9.343,9.358,9.316,9.349,217158.06,1686311999999,2026870.92729,6126,118378.45,1104940.79236,0 +1686312000000,9.348,9.469,9.346,9.467,490742.40,1686315599999,4617238.05600,14005,267301.98,2515557.13708,0 +1686315600000,9.468,9.471,9.385,9.385,355773.05,1686319199999,3357233.05169,13507,143350.07,1352910.14717,0 +1686319200000,9.386,9.423,9.329,9.347,443949.59,1686322799999,4161753.24995,10847,195494.18,1832561.94177,0 +1686322800000,9.348,9.366,9.272,9.280,405777.94,1686326399999,3781638.57038,11999,168317.62,1568983.78287,0 +1686326400000,9.280,9.321,9.268,9.298,268923.54,1686329999999,2499805.55321,11578,147195.09,1368391.89036,0 +1686330000000,9.299,9.326,9.263,9.319,250965.23,1686333599999,2333111.16331,7534,128016.71,1190228.05946,0 +1686333600000,9.319,9.326,9.271,9.286,221205.20,1686337199999,2056528.13013,7104,112366.74,1044760.15283,0 +1686337200000,9.286,9.296,9.160,9.165,664850.88,1686340799999,6127620.31888,24260,268319.39,2473480.01965,0 +1686340800000,9.165,9.243,9.150,9.204,600520.37,1686344399999,5524373.58726,21918,276267.81,2541721.72503,0 +1686344400000,9.203,9.221,9.190,9.204,112531.97,1686347999999,1035475.07909,5568,47461.91,436724.93667,0 +1686348000000,9.205,9.207,9.160,9.204,201689.55,1686351599999,1853544.06028,7228,98723.32,907356.16540,0 +1686351600000,9.204,9.206,9.140,9.169,286398.42,1686355199999,2624234.24843,8318,112683.14,1032729.32759,0 +1686355200000,9.170,9.173,9.064,9.107,933394.43,1686358799999,8513401.95964,34453,491227.87,4481380.79303,0 +1686358800000,9.106,9.178,8.992,9.068,968551.04,1686362399999,8796738.81998,28804,477765.93,4342811.58050,0 +1686362400000,9.067,9.127,8.798,8.956,1462408.22,1686365999999,13115388.51531,42522,618144.38,5543378.11401,0 +1686366000000,8.956,8.995,8.865,8.898,639726.26,1686369599999,5718142.91234,24277,313544.95,2804228.02439,0 +1686369600000,8.899,8.923,7.141,7.934,6429081.12,1686373199999,50891151.16686,136429,2860371.93,22560522.43694,0 +1686373200000,7.934,8.123,7.811,7.859,3104035.63,1686376799999,24750289.09286,87081,1501480.77,11977804.33107,0 +1686376800000,7.858,8.028,7.726,7.834,1726838.31,1686380399999,13623242.87911,63073,797894.68,6298699.46421,0 +1686380400000,7.835,7.987,7.815,7.905,1475659.02,1686383999999,11661079.83238,50410,717071.98,5668879.04924,0 +1686384000000,7.906,7.912,7.787,7.814,1225398.33,1686387599999,9608744.60781,54475,551739.63,4327665.21279,0 +1686387600000,7.813,7.885,7.775,7.801,992804.52,1686391199999,7758435.24869,34043,459889.43,3594485.55400,0 +1686391200000,7.801,7.870,7.708,7.866,860066.88,1686394799999,6682602.99286,31128,362546.72,2818564.05103,0 +1686394800000,7.866,7.946,7.818,7.935,528209.29,1686398399999,4159474.73961,15793,263219.47,2072761.73252,0 +1686398400000,7.934,7.936,7.832,7.839,619187.38,1686401999999,4888046.80505,15837,280278.22,2212890.29404,0 +1686402000000,7.839,7.871,7.791,7.822,676380.39,1686405599999,5293401.47812,18417,330482.72,2586650.11085,0 +1686405600000,7.822,7.879,7.794,7.875,494601.08,1686409199999,3876281.08508,13453,263011.82,2061420.13707,0 +1686409200000,7.875,7.934,7.851,7.871,502570.60,1686412799999,3966354.99457,12842,238608.41,1883294.21924,0 +1686412800000,7.870,7.888,7.829,7.859,571868.12,1686416399999,4494516.54152,14552,275016.18,2161508.66722,0 +1686416400000,7.858,8.166,7.802,8.105,1548906.24,1686419999999,12396420.54717,35563,786717.70,6294556.60246,0 +1686420000000,8.106,8.120,7.927,8.020,868590.06,1686423599999,6987488.20241,19999,426222.00,3430043.72944,0 +1686423600000,8.021,8.173,8.020,8.168,353913.16,1686427199999,2868620.76235,9261,180617.36,1464202.56159,0 +1686427200000,8.167,8.170,8.070,8.125,568687.03,1686430799999,4612281.83651,13117,269999.78,2189720.72560,0 +1686430800000,8.126,8.178,8.093,8.163,239578.51,1686434399999,1949757.78106,6750,118725.35,966294.07629,0 +1686434400000,8.164,8.242,8.141,8.223,297497.12,1686437999999,2439411.36743,7386,173026.57,1418783.26820,0 +1686438000000,8.223,8.252,8.190,8.228,262146.83,1686441599999,2154957.35653,7007,124711.84,1025348.28270,0 +1686441600000,8.227,8.244,8.135,8.144,372930.67,1686445199999,3052189.23303,13718,167019.06,1367099.48219,0 +1686445200000,8.145,8.214,8.124,8.188,241368.23,1686448799999,1970452.42984,8491,130154.66,1062563.33186,0 +1686448800000,8.189,8.225,8.150,8.223,185159.15,1686452399999,1514768.71937,6394,101985.76,834602.19912,0 +1686452400000,8.224,8.253,8.204,8.245,239537.99,1686455999999,1971069.70308,7073,118543.00,975486.37625,0 +1686456000000,8.245,8.266,8.165,8.266,370788.75,1686459599999,3045319.31233,10291,177045.84,1454158.70768,0 +1686459600000,8.265,8.298,8.189,8.195,442493.29,1686463199999,3648441.93330,11800,191921.22,1582495.14515,0 +1686463200000,8.196,8.198,8.133,8.134,355235.81,1686466799999,2900598.51001,13293,195211.19,1594221.88720,0 +1686466800000,8.133,8.144,8.107,8.127,246730.81,1686470399999,2004798.47518,7844,125194.39,1017307.70774,0 +1686470400000,8.127,8.190,8.126,8.172,372564.82,1686473999999,3041325.68686,10917,210688.56,1719894.91093,0 +1686474000000,8.171,8.202,8.142,8.170,231882.54,1686477599999,1894530.57897,7104,123536.18,1009351.88532,0 +1686477600000,8.170,8.268,8.157,8.257,312642.73,1686481199999,2568891.29255,8896,159178.63,1307840.29554,0 +1686481200000,8.258,8.270,8.227,8.258,334854.75,1686484799999,2764012.77715,8090,157002.21,1295978.34161,0 +1686484800000,8.258,8.266,8.208,8.217,292728.42,1686488399999,2413273.47205,9744,127486.65,1051078.87694,0 +1686488400000,8.216,8.241,8.182,8.216,385590.62,1686491999999,3168726.79379,10042,197663.89,1624337.71779,0 +1686492000000,8.215,8.277,8.203,8.214,262233.33,1686495599999,2158121.60512,6846,135063.43,1111642.25356,0 +1686495600000,8.215,8.253,8.182,8.198,246372.56,1686499199999,2024454.64441,7228,111985.00,920361.42710,0 +1686499200000,8.198,8.293,8.186,8.275,457666.23,1686502799999,3774264.68570,12130,255914.69,2110581.06594,0 +1686502800000,8.276,8.400,8.263,8.381,591394.75,1686506399999,4931384.98830,13513,330902.12,2759745.84837,0 +1686506400000,8.380,8.435,8.350,8.390,388222.54,1686509999999,3259229.69631,9766,196202.46,1647458.73595,0 +1686510000000,8.389,8.468,8.327,8.406,483362.98,1686513599999,4060397.38268,11299,230053.97,1934720.80064,0 +1686513600000,8.406,8.483,8.392,8.446,443124.34,1686517199999,3738421.13154,12056,219959.05,1855802.59536,0 +1686517200000,8.446,8.496,8.403,8.432,329860.94,1686520799999,2788426.33711,10311,155258.27,1312525.81763,0 +1686520800000,8.433,8.444,8.337,8.444,475839.51,1686524399999,3998727.99389,13111,232593.87,1954835.72456,0 +1686524400000,8.443,8.464,8.389,8.433,242701.83,1686527999999,2045311.84140,7803,119671.14,1008466.09458,0 +1686528000000,8.431,8.458,8.366,8.454,444062.56,1686531599999,3735233.85170,13411,225526.03,1897298.01101,0 +1686531600000,8.455,8.474,8.412,8.456,333555.32,1686535199999,2817797.31451,10013,165143.90,1395094.98504,0 +1686535200000,8.456,8.472,8.248,8.314,837003.12,1686538799999,6978795.01334,22813,401581.19,3347928.60045,0 +1686538800000,8.313,8.357,8.278,8.357,447737.47,1686542399999,3725170.36439,12150,211324.10,1758816.06795,0 +1686542400000,8.357,8.460,8.339,8.454,452878.79,1686545999999,3804491.55887,13012,235390.26,1977318.47207,0 +1686546000000,8.453,8.456,8.364,8.394,363776.68,1686549599999,3056976.19352,10778,174075.66,1462742.61262,0 +1686549600000,8.394,8.522,8.386,8.470,514425.97,1686553199999,4354536.43924,15436,256463.01,2171244.02074,0 +1686553200000,8.469,8.471,8.334,8.363,447804.10,1686556799999,3768456.21027,11308,217380.47,1829493.68678,0 +1686556800000,8.363,8.554,8.321,8.541,717323.22,1686560399999,6054915.13801,18831,408116.78,3447550.68970,0 +1686560400000,8.540,8.627,8.527,8.565,761457.63,1686563999999,6529090.99337,20284,375474.27,3219489.46017,0 +1686564000000,8.565,8.681,8.554,8.653,635680.81,1686567599999,5488506.01478,16654,292577.77,2525699.99745,0 +1686567600000,8.653,8.668,8.602,8.659,564567.93,1686571199999,4876398.29516,17047,281373.82,2430949.45772,0 +1686571200000,8.660,8.662,8.618,8.651,314905.15,1686574799999,2719805.68419,11214,157481.80,1360150.85616,0 +1686574800000,8.650,8.668,8.560,8.598,500318.43,1686578399999,4307351.29880,13675,256462.66,2207992.39791,0 +1686578400000,8.598,8.679,8.590,8.678,513033.88,1686581999999,4434567.50030,12982,274820.03,2375865.60584,0 +1686582000000,8.678,8.766,8.622,8.686,699214.63,1686585599999,6082028.83636,17738,371490.97,3231385.55277,0 +1686585600000,8.687,8.764,8.652,8.730,716695.84,1686589199999,6244445.50344,18981,367475.15,3202184.34380,0 +1686589200000,8.731,8.785,8.631,8.718,1098880.08,1686592799999,9562876.57952,26435,536768.36,4672197.99891,0 +1686592800000,8.717,8.781,8.693,8.739,448567.27,1686596399999,3916824.71334,12280,236097.95,2061723.86144,0 +1686596400000,8.738,8.800,8.714,8.785,552044.26,1686599999999,4835355.49510,15089,275393.60,2412672.98597,0 +1686600000000,8.785,8.841,8.760,8.816,748538.65,1686603599999,6579742.17567,15304,350150.20,3079271.68930,0 +1686603600000,8.816,8.825,8.784,8.800,297552.19,1686607199999,2619546.51020,9813,121639.25,1070875.80490,0 +1686607200000,8.800,8.814,8.752,8.757,344146.54,1686610799999,3020749.49061,11641,170975.29,1500931.09617,0 +1686610800000,8.757,8.801,8.727,8.731,302107.06,1686614399999,2646855.75738,9323,138880.02,1216824.43329,0 +1686614400000,8.732,8.782,8.680,8.702,371686.94,1686617999999,3245825.83858,12235,186483.34,1628480.66753,0 +1686618000000,8.701,8.785,8.673,8.778,396555.92,1686621599999,3466994.30898,11726,205769.26,1798762.40969,0 +1686621600000,8.777,8.833,8.737,8.825,321708.04,1686625199999,2828005.79680,9337,163997.28,1441580.67033,0 +1686625200000,8.824,8.869,8.797,8.800,365918.34,1686628799999,3231233.09201,9611,188664.97,1666379.68076,0 +1686628800000,8.800,8.813,8.743,8.800,322095.21,1686632399999,2826184.88895,11327,165202.28,1449400.07388,0 +1686632400000,8.799,8.835,8.764,8.769,281679.64,1686635999999,2478956.52994,8464,123380.53,1086201.49624,0 +1686636000000,8.770,8.777,8.720,8.730,233040.12,1686639599999,2039855.58943,7267,125476.57,1098324.60785,0 +1686639600000,8.731,8.754,8.712,8.717,238102.64,1686643199999,2078732.70804,6721,141206.82,1232853.70177,0 +1686643200000,8.715,8.817,8.710,8.765,364524.92,1686646799999,3194643.94653,12261,182276.76,1597296.73732,0 +1686646800000,8.765,8.784,8.700,8.724,361815.64,1686650399999,3160279.95463,10363,146284.15,1278302.33837,0 +1686650400000,8.723,8.742,8.701,8.724,250107.89,1686653999999,2180796.35806,6568,128520.67,1120574.63692,0 +1686654000000,8.724,8.799,8.716,8.794,316404.15,1686657599999,2770294.76243,9787,156375.63,1369150.04534,0 +1686657600000,8.794,8.948,8.660,8.749,1412753.30,1686661199999,12448115.17345,37648,692637.21,6109492.25705,0 +1686661200000,8.750,8.789,8.672,8.673,551624.80,1686664799999,4813938.98510,15869,279102.70,2435811.89670,0 +1686664800000,8.673,8.686,8.572,8.622,797656.08,1686668399999,6880510.53125,18210,346147.74,2986551.29046,0 +1686668400000,8.623,8.657,8.536,8.541,888048.12,1686671999999,7625026.67294,20528,464155.37,3986334.60438,0 +1686672000000,8.541,8.651,8.533,8.640,427195.46,1686675599999,3671972.62907,11183,232842.65,2001816.38464,0 +1686675600000,8.640,8.669,8.622,8.653,253625.47,1686679199999,2194372.48005,7351,124237.44,1074843.66575,0 +1686679200000,8.652,8.698,8.633,8.652,307869.72,1686682799999,2669881.21776,8283,159206.92,1380911.80158,0 +1686682800000,8.653,8.682,8.629,8.643,197371.25,1686686399999,1708486.56971,5565,104880.37,907853.20872,0 +1686686400000,8.643,8.664,8.596,8.639,391641.53,1686689999999,3378860.89656,10081,203228.04,1753361.68496,0 +1686690000000,8.640,8.646,8.601,8.632,135509.87,1686693599999,1169096.69385,5105,78532.53,677466.77927,0 +1686693600000,8.632,8.648,8.580,8.586,126352.41,1686697199999,1087458.67236,4156,61648.70,530552.30471,0 +1686697200000,8.586,8.643,8.585,8.643,106512.62,1686700799999,917989.14160,4028,62183.66,535807.02655,0 +1686700800000,8.643,8.649,8.601,8.648,206797.10,1686704399999,1783884.10753,7238,96720.21,834264.08107,0 +1686704400000,8.646,8.691,8.628,8.684,163134.69,1686707999999,1412336.35450,5898,91118.50,788994.64465,0 +1686708000000,8.685,8.692,8.671,8.690,131565.29,1686711599999,1142318.52217,4399,67942.87,589885.19111,0 +1686711600000,8.690,8.712,8.664,8.687,208473.85,1686715199999,1811473.94424,4954,119846.37,1041648.58387,0 +1686715200000,8.687,8.701,8.668,8.680,139673.68,1686718799999,1213051.09744,6529,74736.57,649116.34374,0 +1686718800000,8.680,8.688,8.634,8.637,194580.40,1686722399999,1685092.25189,5257,78799.49,682244.89684,0 +1686722400000,8.638,8.651,8.622,8.637,130285.41,1686725999999,1125027.63389,4209,68134.93,588353.38822,0 +1686726000000,8.637,8.642,8.589,8.604,194298.27,1686729599999,1673366.66983,5536,87595.22,754429.82575,0 +1686729600000,8.605,8.678,8.599,8.660,222898.62,1686733199999,1926538.54649,8368,117247.16,1013010.02365,0 +1686733200000,8.660,8.700,8.646,8.700,164583.78,1686736799999,1427150.97989,4799,71430.94,619797.55260,0 +1686736800000,8.701,8.730,8.694,8.727,182035.65,1686740399999,1585640.02583,5148,107936.80,940317.27976,0 +1686740400000,8.727,8.751,8.716,8.732,165254.50,1686743999999,1443177.77113,5917,82942.44,724342.65296,0 +1686744000000,8.733,8.778,8.727,8.765,245962.98,1686747599999,2152641.70802,8526,140680.77,1231162.33541,0 +1686747600000,8.765,8.773,8.683,8.700,379530.35,1686751199999,3310264.72597,10610,181779.35,1585130.76767,0 +1686751200000,8.700,8.733,8.682,8.710,315212.93,1686754799999,2745557.89585,8652,165396.49,1440602.16468,0 +1686754800000,8.711,8.726,8.674,8.694,197613.13,1686758399999,1718906.04318,6044,110470.71,960824.94020,0 +1686758400000,8.695,8.770,8.687,8.743,289064.71,1686761999999,2525322.50915,9439,156299.22,1365128.59163,0 +1686762000000,8.742,8.843,8.740,8.831,413614.16,1686765599999,3635260.48777,11333,241499.59,2122460.23097,0 +1686765600000,8.831,8.842,8.681,8.789,913720.12,1686769199999,8007300.33119,24420,462574.50,4053428.82882,0 +1686769200000,8.790,8.833,8.744,8.754,355712.55,1686772799999,3127007.44281,9879,186388.69,1638210.03785,0 +1686772800000,8.753,8.760,8.387,8.407,2830277.01,1686776399999,24208987.11581,61811,1440239.32,12325489.62301,0 +1686776400000,8.407,8.517,8.366,8.467,891524.72,1686779999999,7528478.91274,25063,440800.92,3722780.12483,0 +1686780000000,8.467,8.481,8.400,8.425,371913.39,1686783599999,3139909.89610,11059,187714.37,1584271.31138,0 +1686783600000,8.424,8.499,8.415,8.496,232230.53,1686787199999,1964359.45849,8638,122194.73,1033774.67496,0 +1686787200000,8.497,8.640,8.476,8.615,528643.86,1686790799999,4528032.23899,17148,283390.71,2428299.02537,0 +1686790800000,8.616,8.670,8.561,8.580,468910.12,1686794399999,4037955.55830,12823,232856.39,2006084.08432,0 +1686794400000,8.580,8.635,8.579,8.588,364454.07,1686797999999,3136585.61272,9788,166078.80,1429204.84443,0 +1686798000000,8.589,8.641,8.584,8.625,254820.82,1686801599999,2195493.94830,8462,132462.75,1141256.86851,0 +1686801600000,8.625,8.639,8.581,8.600,281526.62,1686805199999,2423877.22782,9092,121360.98,1045099.45271,0 +1686805200000,8.600,8.639,8.561,8.598,406749.47,1686808799999,3496580.17345,10888,184909.25,1589987.08492,0 +1686808800000,8.597,8.633,8.548,8.562,401687.24,1686812399999,3448116.67489,11732,191862.52,1647052.82564,0 +1686812400000,8.563,8.590,8.533,8.578,269008.36,1686815999999,2304359.02759,9937,138206.17,1183930.30207,0 +1686816000000,8.579,8.636,8.573,8.574,257665.88,1686819599999,2219546.95473,11295,133030.17,1145840.00404,0 +1686819600000,8.574,8.613,8.509,8.552,424849.10,1686823199999,3635369.30640,11887,211314.67,1808102.21144,0 +1686823200000,8.552,8.593,8.533,8.559,292572.25,1686826799999,2505811.46938,8575,159369.06,1364954.04548,0 +1686826800000,8.558,8.621,8.484,8.611,636120.34,1686830399999,5438235.37323,15644,335829.14,2871583.49856,0 +1686830400000,8.612,8.632,8.534,8.553,837467.44,1686833999999,7184485.23561,16956,399032.35,3423203.31694,0 +1686834000000,8.553,8.656,8.533,8.621,520324.34,1686837599999,4476346.63411,14819,297181.73,2557137.60357,0 +1686837600000,8.621,8.627,8.554,8.562,267235.73,1686841199999,2296207.49475,8780,142039.88,1220794.35315,0 +1686841200000,8.564,8.580,8.527,8.532,214462.38,1686844799999,1834750.97413,7492,104879.17,897256.07375,0 +1686844800000,8.533,8.557,8.467,8.473,462792.02,1686848399999,3942066.40586,12000,202290.33,1723774.76334,0 +1686848400000,8.473,8.506,8.401,8.501,717680.55,1686851999999,6067140.91360,20840,359806.69,3041791.96192,0 +1686852000000,8.500,8.635,8.432,8.634,664518.06,1686855599999,5655602.95086,19004,339079.18,2886541.38627,0 +1686855600000,8.636,8.675,8.584,8.666,665433.85,1686859199999,5749166.58453,16448,338631.21,2926397.98503,0 +1686859200000,8.666,8.696,8.584,8.685,419034.55,1686862799999,3620121.94076,12720,234286.26,2024330.26770,0 +1686862800000,8.685,8.766,8.670,8.701,513570.14,1686866399999,4484660.33869,15612,288906.03,2523273.73335,0 +1686866400000,8.701,8.719,8.653,8.658,269915.93,1686869999999,2344968.99988,7354,133487.80,1159596.88260,0 +1686870000000,8.658,8.671,8.623,8.657,165012.78,1686873599999,1426873.11043,5851,84783.69,733046.71675,0 +1686873600000,8.658,8.662,8.553,8.602,556537.53,1686877199999,4785810.81361,12310,267380.48,2299073.82055,0 +1686877200000,8.602,8.653,8.589,8.637,150056.36,1686880799999,1294141.31738,6769,70594.02,608808.33988,0 +1686880800000,8.638,8.674,8.634,8.668,119527.40,1686884399999,1034537.15687,4450,61468.12,532005.94773,0 +1686884400000,8.668,8.732,8.663,8.718,149350.81,1686887999999,1299332.18277,5892,81202.28,706336.77917,0 +1686888000000,8.718,8.750,8.718,8.737,169401.87,1686891599999,1478838.23422,7076,79277.44,692109.97084,0 +1686891600000,8.736,8.761,8.719,8.756,137003.56,1686895199999,1196919.78326,5697,63577.30,555384.60952,0 +1686895200000,8.757,8.758,8.736,8.750,126280.15,1686898799999,1104537.34046,5213,68096.68,595641.50742,0 +1686898800000,8.749,8.755,8.721,8.723,145929.76,1686902399999,1275454.36176,6037,65407.75,571662.32132,0 +1686902400000,8.724,8.822,8.720,8.791,367730.11,1686905999999,3229944.69673,13546,195801.13,1719431.69609,0 +1686906000000,8.791,8.807,8.767,8.789,197232.83,1686909599999,1733033.42353,6958,75675.29,664932.35566,0 +1686909600000,8.789,8.814,8.746,8.750,272560.16,1686913199999,2392356.52282,7986,138542.06,1216060.46292,0 +1686913200000,8.751,8.762,8.637,8.680,662686.09,1686916799999,5757162.10580,14760,342863.16,2979755.56380,0 +1686916800000,8.681,8.739,8.675,8.700,432182.98,1686920399999,3763497.85983,10223,236543.68,2059477.19982,0 +1686920400000,8.700,8.713,8.627,8.644,377122.90,1686923999999,3266026.80235,10813,157900.35,1367903.16683,0 +1686924000000,8.645,8.694,8.547,8.659,1095026.81,1686927599999,9432586.27664,22250,538532.41,4639597.56093,0 +1686927600000,8.657,8.692,8.574,8.658,771731.27,1686931199999,6661870.85343,17483,402647.49,3475808.66486,0 +1686931200000,8.659,8.711,8.646,8.706,541713.01,1686934799999,4699413.36119,12002,272341.76,2362809.18582,0 +1686934800000,8.705,8.835,8.695,8.806,620886.99,1686938399999,5440296.93977,17389,329432.88,2888691.89401,0 +1686938400000,8.805,8.937,8.787,8.838,620861.93,1686941999999,5508706.86957,21570,318018.65,2821652.07093,0 +1686942000000,8.838,8.842,8.773,8.820,262288.21,1686945599999,2309403.04152,8629,112080.76,987035.31878,0 +1686945600000,8.819,8.833,8.777,8.789,184458.77,1686949199999,1622852.05976,6076,79928.45,703261.41786,0 +1686949200000,8.789,8.793,8.704,8.716,212166.34,1686952799999,1853813.93090,7668,90458.09,790372.01606,0 +1686952800000,8.716,8.764,8.716,8.764,123803.95,1686956399999,1082827.84284,4445,69511.74,607998.24729,0 +1686956400000,8.764,8.766,8.736,8.756,117965.31,1686959999999,1032529.14028,3676,53644.44,469474.18670,0 +1686960000000,8.757,8.763,8.694,8.708,238568.12,1686963599999,2079725.74581,7729,120688.88,1052037.18813,0 +1686963600000,8.708,8.738,8.680,8.694,164372.10,1686967199999,1431053.36377,5390,78493.61,683465.76798,0 +1686967200000,8.694,8.732,8.679,8.718,114702.73,1686970799999,999074.26813,4766,60307.25,525330.84513,0 +1686970800000,8.719,8.737,8.711,8.720,72084.92,1686974399999,628783.44220,3256,42339.94,369344.74339,0 +1686974400000,8.720,8.745,8.687,8.744,150029.83,1686977999999,1307348.87767,5034,78000.23,679837.04405,0 +1686978000000,8.745,9.000,8.729,8.917,783524.25,1686981599999,6947721.91998,21959,431727.22,3828606.98767,0 +1686981600000,8.918,8.931,8.870,8.880,308879.03,1686985199999,2747678.85019,9583,152365.49,1355393.64977,0 +1686985200000,8.880,8.883,8.844,8.858,192434.90,1686988799999,1704552.10496,5826,87733.67,777205.88540,0 +1686988800000,8.858,8.868,8.811,8.836,232785.83,1686992399999,2056074.63542,8435,101534.82,896795.24995,0 +1686992400000,8.836,8.866,8.823,8.845,140354.88,1686995999999,1241310.01793,5311,69033.58,610585.83963,0 +1686996000000,8.846,8.890,8.827,8.877,178923.55,1686999599999,1586882.89190,5933,87934.19,779893.79221,0 +1686999600000,8.877,8.881,8.840,8.859,257053.08,1687003199999,2278456.21877,7607,126694.16,1122984.06031,0 +1687003200000,8.860,8.904,8.832,8.898,272446.02,1687006799999,2417274.35917,8369,150099.09,1331800.36989,0 +1687006800000,8.897,8.945,8.884,8.918,261469.82,1687010399999,2329790.51664,7836,129112.29,1150817.09293,0 +1687010400000,8.917,8.918,8.844,8.860,299449.69,1687013999999,2656468.32159,10079,130487.53,1157386.08020,0 +1687014000000,8.859,8.909,8.814,8.867,309688.52,1687017599999,2746484.68258,9566,149199.94,1323347.20640,0 +1687017600000,8.867,8.939,8.843,8.938,206836.83,1687021199999,1839380.51141,8113,95736.84,851484.18292,0 +1687021200000,8.938,8.945,8.871,8.886,185376.19,1687024799999,1650264.33303,8378,79836.40,710646.54146,0 +1687024800000,8.886,8.974,8.882,8.961,255764.63,1687028399999,2286305.15902,8603,139902.64,1250406.11328,0 +1687028400000,8.961,8.975,8.926,8.947,184288.42,1687031999999,1650369.68796,6749,85556.72,766271.38652,0 +1687032000000,8.947,8.963,8.910,8.952,211482.08,1687035599999,1890046.00149,8689,125455.69,1121377.58171,0 +1687035600000,8.951,8.964,8.921,8.927,102547.81,1687039199999,916901.14661,4181,40627.93,363262.09655,0 +1687039200000,8.927,8.946,8.925,8.926,113052.90,1687042799999,1009846.87529,4755,62623.22,559364.23598,0 +1687042800000,8.929,8.942,8.884,8.894,193492.19,1687046399999,1724607.07035,5500,93881.38,837062.76439,0 +1687046400000,8.895,8.928,8.816,8.840,422893.00,1687049999999,3747921.48121,14835,225438.21,1998342.38305,0 +1687050000000,8.840,8.840,8.744,8.772,417152.87,1687053599999,3663342.47412,12941,197351.82,1732305.20230,0 +1687053600000,8.773,8.801,8.751,8.766,169163.10,1687057199999,1484354.74504,6972,104366.99,915726.71891,0 +1687057200000,8.767,8.818,8.761,8.817,241607.46,1687060799999,2125266.91953,7176,136959.22,1205031.74351,0 +1687060800000,8.816,8.834,8.789,8.820,329463.87,1687064399999,2901109.33993,11942,181551.84,1598561.76414,0 +1687064400000,8.821,8.838,8.781,8.785,162762.91,1687067999999,1434863.48699,5906,83722.56,738131.94019,0 +1687068000000,8.786,8.798,8.749,8.790,125394.67,1687071599999,1100807.80846,4768,67511.93,592732.65269,0 +1687071600000,8.790,8.829,8.771,8.774,195374.37,1687075199999,1720107.56806,6879,104044.96,916007.16121,0 +1687075200000,8.775,8.788,8.746,8.754,182637.75,1687078799999,1600812.90973,8354,96143.90,842748.75876,0 +1687078800000,8.753,8.803,8.742,8.795,137048.27,1687082399999,1201897.62585,5706,72640.19,637131.74682,0 +1687082400000,8.795,8.800,8.757,8.760,124620.28,1687085999999,1093543.88930,5724,56422.51,495067.47025,0 +1687086000000,8.760,8.772,8.722,8.740,183383.92,1687089599999,1603105.83237,5929,86461.48,755903.58049,0 +1687089600000,8.739,8.773,8.712,8.770,187602.88,1687093199999,1640546.32770,7710,102993.91,901073.19058,0 +1687093200000,8.769,8.777,8.706,8.710,172204.73,1687096799999,1505706.11765,6487,80169.28,701164.03920,0 +1687096800000,8.709,8.736,8.682,8.733,287464.55,1687100399999,2502721.89193,9512,154243.74,1342909.61026,0 +1687100400000,8.733,8.737,8.686,8.725,216035.26,1687103999999,1880748.73321,6231,112219.83,977002.44402,0 +1687104000000,8.724,8.758,8.702,8.748,206937.65,1687107599999,1807037.27893,7355,89412.78,780657.84891,0 +1687107600000,8.749,8.754,8.701,8.727,136167.49,1687111199999,1188100.24634,4446,72491.48,632519.73560,0 +1687111200000,8.729,8.729,8.692,8.716,112966.11,1687114799999,983288.61459,3830,57996.91,504810.61610,0 +1687114800000,8.717,8.739,8.705,8.739,152843.38,1687118399999,1333261.36817,4843,63919.85,557570.47703,0 +1687118400000,8.738,8.747,8.450,8.605,1024079.46,1687121999999,8798249.98916,28023,456152.50,3918536.97512,0 +1687122000000,8.605,8.611,8.565,8.575,159383.19,1687125599999,1368898.15289,6402,76192.24,654280.34165,0 +1687125600000,8.574,8.606,8.562,8.568,185615.75,1687129199999,1593286.79227,7396,104111.81,893731.55169,0 +1687129200000,8.568,8.574,8.509,8.557,312957.39,1687132799999,2674598.79873,10172,151264.69,1292957.99197,0 +1687132800000,8.557,8.572,8.490,8.535,230517.75,1687136399999,1970121.97777,10254,101468.16,867302.88390,0 +1687136400000,8.535,8.579,8.523,8.562,127749.08,1687139999999,1092286.47574,6553,56892.53,486380.08427,0 +1687140000000,8.563,8.609,8.559,8.605,122850.38,1687143599999,1054581.66125,6097,61070.18,524238.66495,0 +1687143600000,8.605,8.608,8.556,8.568,122986.14,1687147199999,1055568.59734,5623,50149.40,430287.76247,0 +1687147200000,8.568,8.589,8.550,8.588,141719.72,1687150799999,1214182.23594,6070,69389.97,594530.99597,0 +1687150800000,8.587,8.608,8.575,8.603,120238.72,1687154399999,1032827.25913,5145,62851.03,539913.03405,0 +1687154400000,8.604,8.606,8.559,8.565,147345.59,1687157999999,1264698.04156,4971,67106.77,576070.26504,0 +1687158000000,8.565,8.590,8.558,8.564,175320.59,1687161599999,1503075.08595,6926,75212.70,644750.36134,0 +1687161600000,8.564,8.564,8.475,8.486,450620.28,1687165199999,3838538.41942,19216,201858.64,1719743.97223,0 +1687165200000,8.485,8.495,8.454,8.495,223517.73,1687168799999,1894194.27100,7943,112991.69,957553.21540,0 +1687168800000,8.494,8.503,8.470,8.471,191386.49,1687172399999,1625233.06256,5918,86202.56,732026.96059,0 +1687172400000,8.471,8.511,8.467,8.506,164573.03,1687175999999,1396734.42718,5735,91764.78,778834.78711,0 +1687176000000,8.507,8.545,8.496,8.532,221628.10,1687179599999,1889008.16755,8827,106830.88,910750.95729,0 +1687179600000,8.531,8.543,8.508,8.534,158776.86,1687183199999,1353854.45578,5831,72241.62,616066.44920,0 +1687183200000,8.533,8.534,8.416,8.423,568503.78,1687186799999,4808594.88474,15046,272929.84,2308378.38455,0 +1687186800000,8.424,8.470,8.383,8.461,416999.89,1687190399999,3511716.87692,11905,182198.90,1534850.38264,0 +1687190400000,8.460,8.466,8.319,8.391,640068.80,1687193999999,5370887.79949,18518,287316.45,2411035.52180,0 +1687194000000,8.391,8.478,8.385,8.478,420577.44,1687197599999,3550402.55659,10266,222728.03,1880132.04833,0 +1687197600000,8.477,8.597,8.463,8.479,1065045.22,1687201199999,9083761.68811,26360,540801.61,4612311.90593,0 +1687201200000,8.480,8.547,8.426,8.547,457783.30,1687204799999,3882736.63266,12564,229248.43,1944349.07694,0 +1687204800000,8.547,8.629,8.542,8.579,412078.39,1687208399999,3539010.83304,11500,179810.51,1544753.80552,0 +1687208400000,8.579,8.596,8.524,8.564,218536.71,1687211999999,1869468.67639,6597,114454.53,978999.36234,0 +1687212000000,8.563,8.599,8.552,8.582,169341.15,1687215599999,1452411.01348,6109,84412.46,724051.30357,0 +1687215600000,8.581,8.594,8.552,8.594,173887.09,1687219199999,1490959.98304,5553,92398.77,792274.14353,0 +1687219200000,8.594,8.633,8.565,8.621,327202.58,1687222799999,2810908.03673,9371,170448.28,1464429.21744,0 +1687222800000,8.620,8.660,8.566,8.570,321596.67,1687226399999,2771615.45053,10514,154566.78,1331794.28378,0 +1687226400000,8.570,8.598,8.560,8.592,140790.39,1687229999999,1208005.29654,4789,73634.77,631786.44390,0 +1687230000000,8.592,8.606,8.563,8.568,96755.22,1687233599999,830655.26054,4099,44991.02,386273.24769,0 +1687233600000,8.568,8.596,8.554,8.591,109544.19,1687237199999,939227.63923,4614,49317.35,422899.75268,0 +1687237200000,8.591,8.620,8.556,8.574,190581.30,1687240799999,1636771.25213,7038,94790.21,814073.38737,0 +1687240800000,8.574,8.592,8.542,8.584,199330.75,1687244399999,1707966.98559,6026,91317.92,782542.89119,0 +1687244400000,8.584,8.605,8.579,8.589,124063.93,1687247999999,1065925.64668,4579,63142.24,542489.67824,0 +1687248000000,8.589,8.590,8.560,8.567,155590.88,1687251599999,1334397.20711,6343,71339.05,611861.40864,0 +1687251600000,8.567,8.583,8.542,8.561,141526.19,1687255199999,1211914.99122,4885,69976.44,599137.14956,0 +1687255200000,8.562,8.568,8.524,8.532,156886.52,1687258799999,1341458.18379,4569,66080.53,565015.01102,0 +1687258800000,8.532,8.535,8.483,8.514,229414.25,1687262399999,1951771.77569,8089,111356.62,947361.38772,0 +1687262400000,8.515,8.522,8.441,8.443,293980.69,1687265999999,2495693.62119,9747,119649.71,1015408.49346,0 +1687266000000,8.443,8.445,8.350,8.360,439077.04,1687269599999,3689679.23824,16102,203975.45,1714302.76382,0 +1687269600000,8.360,8.360,8.257,8.300,956467.84,1687273199999,7937361.49932,28028,465391.09,3862091.04280,0 +1687273200000,8.299,8.384,8.285,8.367,476240.35,1687276799999,3967459.21725,12539,230528.66,1920426.70542,0 +1687276800000,8.367,8.432,8.334,8.413,773256.83,1687280399999,6484159.98354,20714,379113.28,3178724.90835,0 +1687280400000,8.413,8.534,8.408,8.514,851621.17,1687283999999,7213085.94897,21536,400375.22,3390858.94795,0 +1687284000000,8.515,8.727,8.514,8.664,2450206.24,1687287599999,21173989.48054,50898,1224702.11,10577077.49376,0 +1687287600000,8.665,8.702,8.593,8.692,613806.60,1687291199999,5301965.25196,17028,291629.35,2519084.54210,0 +1687291200000,8.692,8.740,8.654,8.709,502252.77,1687294799999,4369736.00607,14836,243088.42,2114948.94818,0 +1687294800000,8.709,8.739,8.681,8.695,397140.79,1687298399999,3462385.10449,11601,203158.46,1771129.24125,0 +1687298400000,8.695,8.760,8.691,8.751,302722.91,1687301999999,2643538.09661,14769,177455.18,1549639.22992,0 +1687302000000,8.751,8.790,8.742,8.762,303966.29,1687305599999,2664897.01958,10252,148351.36,1300785.06252,0 +1687305600000,8.762,8.864,8.737,8.841,661853.39,1687309199999,5823197.73549,19025,363942.48,3201280.81568,0 +1687309200000,8.841,8.981,8.839,8.888,801819.76,1687312799999,7145776.61483,27064,377933.75,3367659.93003,0 +1687312800000,8.889,8.911,8.867,8.881,317537.78,1687316399999,2822781.46814,8845,147996.92,1315832.90172,0 +1687316400000,8.882,8.917,8.853,8.914,276971.81,1687319999999,2461518.74676,8379,150481.31,1337433.48950,0 +1687320000000,8.913,8.923,8.873,8.890,257872.69,1687323599999,2294498.42685,7937,135549.41,1206340.54029,0 +1687323600000,8.890,8.946,8.870,8.942,289516.05,1687327199999,2578252.60325,9579,161527.45,1438685.93762,0 +1687327200000,8.942,8.949,8.867,8.899,337947.51,1687330799999,3012505.03386,10689,161602.01,1440314.70326,0 +1687330800000,8.899,8.992,8.891,8.957,507610.73,1687334399999,4545626.80734,13447,247492.51,2216656.89817,0 +1687334400000,8.957,8.965,8.860,8.878,431055.83,1687337999999,3836666.46245,12497,203018.86,1806857.72908,0 +1687338000000,8.878,8.892,8.833,8.838,345899.86,1687341599999,3066443.21051,9150,164857.66,1461776.69742,0 +1687341600000,8.839,8.843,8.758,8.780,559091.33,1687345199999,4922743.42531,15547,294536.03,2593431.28156,0 +1687345200000,8.779,8.879,8.741,8.869,449719.52,1687348799999,3961000.98976,13121,240521.16,2118607.74564,0 +1687348800000,8.869,8.923,8.774,8.780,570243.63,1687352399999,5052534.43805,20716,285050.51,2526790.00732,0 +1687352400000,8.780,8.902,8.773,8.857,499985.73,1687355999999,4422616.11295,15497,267266.63,2363865.26469,0 +1687356000000,8.857,8.928,8.817,8.908,800422.17,1687359599999,7106779.72949,20613,431151.45,3827525.19331,0 +1687359600000,8.907,8.949,8.871,8.882,601869.61,1687363199999,5360910.41820,17275,302936.61,2698541.89962,0 +1687363200000,8.881,9.080,8.843,8.959,1388700.05,1687366799999,12490049.31874,41088,706197.73,6353095.69982,0 +1687366800000,8.959,9.040,8.887,9.030,848346.24,1687370399999,7613665.28267,23506,400591.55,3595723.72370,0 +1687370400000,9.031,9.122,9.022,9.036,561979.19,1687373999999,5096464.29611,17606,277635.75,2518096.22566,0 +1687374000000,9.036,9.065,8.965,9.039,490996.16,1687377599999,4425870.02382,14137,248129.12,2236989.31905,0 +1687377600000,9.039,9.054,8.954,8.968,360684.45,1687381199999,3248969.50341,9495,150894.46,1359574.27353,0 +1687381200000,8.968,9.019,8.928,8.975,391759.21,1687384799999,3515632.74325,9743,197457.16,1772370.46871,0 +1687384800000,8.976,9.057,8.964,9.055,230537.47,1687388399999,2078004.41859,6651,123881.67,1116614.62310,0 +1687388400000,9.055,9.082,9.029,9.029,211855.72,1687391999999,1919753.35470,6081,109989.75,996831.47783,0 +1687392000000,9.030,9.199,9.017,9.186,514051.40,1687395599999,4689857.80941,17525,278678.68,2541670.96485,0 +1687395600000,9.186,9.259,9.144,9.240,418606.41,1687399199999,3856902.82922,16386,211001.43,1943993.06695,0 +1687399200000,9.239,9.289,9.189,9.284,363140.19,1687402799999,3357413.85509,12027,175294.45,1621023.73543,0 +1687402800000,9.285,9.289,9.178,9.203,238609.49,1687406399999,2200920.68745,9527,101738.92,938606.94357,0 +1687406400000,9.203,9.205,9.154,9.199,325833.11,1687409999999,2992332.74689,10322,155303.70,1426223.35800,0 +1687410000000,9.199,9.199,9.111,9.139,213062.79,1687413599999,1950800.85567,8615,115073.07,1053471.55111,0 +1687413600000,9.138,9.147,9.043,9.120,482833.88,1687417199999,4395132.48685,15695,258245.22,2351134.33551,0 +1687417200000,9.119,9.250,9.110,9.244,416624.20,1687420799999,3823869.25439,12085,240015.02,2202442.15446,0 +1687420800000,9.245,9.298,9.229,9.283,443341.53,1687424399999,4107948.47155,13450,214462.65,1986738.98764,0 +1687424400000,9.283,9.315,9.265,9.310,322377.15,1687427999999,2995659.09490,11709,150936.21,1402760.68042,0 +1687428000000,9.309,9.409,9.295,9.389,513951.75,1687431599999,4811730.24442,17416,255771.99,2394626.34763,0 +1687431600000,9.388,9.402,9.071,9.123,1610834.25,1687435199999,14848972.52034,43343,771226.20,7109030.55663,0 +1687435200000,9.123,9.241,9.104,9.204,488800.40,1687438799999,4497866.25172,16281,264832.67,2437114.42777,0 +1687438800000,9.205,9.251,9.152,9.154,392356.44,1687442399999,3605381.88867,13237,191274.56,1757799.15263,0 +1687442400000,9.154,9.203,8.956,9.050,885749.64,1687445999999,8047083.12766,24234,424952.13,3861816.15208,0 +1687446000000,9.050,9.151,9.041,9.112,459419.24,1687449599999,4177750.49400,17729,257114.48,2338090.70135,0 +1687449600000,9.113,9.158,9.062,9.136,461314.57,1687453199999,4203296.44664,15111,233441.79,2127312.58905,0 +1687453200000,9.135,9.226,9.111,9.225,337522.31,1687456799999,3090156.91971,11240,183403.86,1679777.45731,0 +1687456800000,9.225,9.230,9.135,9.160,263782.86,1687460399999,2421693.66709,9472,123605.60,1134740.38524,0 +1687460400000,9.159,9.198,9.130,9.192,207336.63,1687463999999,1899005.82468,7405,108390.30,992728.02647,0 +1687464000000,9.191,9.198,9.107,9.137,253874.41,1687467599999,2321370.58216,8647,107997.58,987651.86638,0 +1687467600000,9.138,9.152,9.057,9.112,182301.41,1687471199999,1659427.80250,6655,94542.58,860519.95090,0 +1687471200000,9.112,9.116,9.004,9.011,308832.06,1687474799999,2799993.21680,8749,131287.65,1190574.19417,0 +1687474800000,9.011,9.038,8.991,8.996,194388.22,1687478399999,1751701.46613,6576,89250.70,804246.31202,0 +1687478400000,8.995,9.092,8.995,9.067,312758.07,1687481999999,2830454.24067,13257,171645.10,1553139.99017,0 +1687482000000,9.066,9.070,9.019,9.025,225537.68,1687485599999,2039277.69133,6904,110783.63,1001617.99284,0 +1687485600000,9.026,9.063,8.981,9.062,222464.21,1687489199999,2005858.44485,7408,108070.10,974552.89499,0 +1687489200000,9.063,9.100,9.055,9.077,136432.67,1687492799999,1238468.79764,5341,76820.05,697411.18413,0 +1687492800000,9.077,9.081,9.056,9.072,147187.39,1687496399999,1334558.58366,5857,75638.68,685757.96301,0 +1687496400000,9.073,9.090,9.048,9.089,164510.40,1687499999999,1492408.94147,5032,75370.28,683767.60355,0 +1687500000000,9.090,9.113,9.059,9.067,158184.80,1687503599999,1437620.86119,5441,79657.57,723929.11659,0 +1687503600000,9.067,9.091,9.034,9.089,197756.93,1687507199999,1790785.80145,6455,91147.79,825316.50254,0 +1687507200000,9.089,9.149,9.065,9.132,275430.66,1687510799999,2508761.84068,9695,143113.80,1303891.57004,0 +1687510800000,9.130,9.141,9.053,9.120,310435.85,1687514399999,2824278.56680,9658,153566.38,1397053.68780,0 +1687514400000,9.120,9.134,9.061,9.120,219807.99,1687517999999,1999258.07119,7697,109185.71,993154.67956,0 +1687518000000,9.121,9.178,9.116,9.173,210404.59,1687521599999,1924214.37167,8405,113170.55,1034942.36460,0 +1687521600000,9.173,9.189,9.096,9.172,374536.17,1687525199999,3426082.48705,11606,180999.67,1655698.28810,0 +1687525200000,9.171,9.194,9.086,9.137,386913.62,1687528799999,3539809.06391,10371,190230.30,1740123.93874,0 +1687528800000,9.137,9.210,9.099,9.200,390337.88,1687532399999,3573788.71107,12465,202295.50,1852078.28031,0 +1687532400000,9.201,9.368,9.192,9.322,812147.02,1687535999999,7534400.59042,27137,407066.11,3776418.70376,0 +1687536000000,9.323,9.423,9.259,9.331,1019119.42,1687539599999,9513301.09790,33632,526424.68,4914428.20632,0 +1687539600000,9.331,9.415,9.295,9.400,481594.30,1687543199999,4501869.82845,14728,267559.23,2500626.18943,0 +1687543200000,9.399,9.420,9.302,9.354,416877.11,1687546799999,3903430.40371,11677,182882.54,1713101.46364,0 +1687546800000,9.353,9.390,9.257,9.345,382989.47,1687550399999,3569492.55631,10453,190199.05,1772497.91123,0 +1687550400000,9.345,9.397,9.344,9.388,244643.70,1687553999999,2293200.79817,7192,105053.33,984852.53711,0 +1687554000000,9.387,9.397,9.224,9.261,284376.81,1687557599999,2649930.12035,9429,129880.78,1210157.75651,0 +1687557600000,9.263,9.269,9.176,9.268,301909.06,1687561199999,2785867.06820,8913,144295.23,1331742.92428,0 +1687561200000,9.269,9.307,9.257,9.302,208041.04,1687564799999,1931346.97939,5987,108286.71,1005228.10925,0 +1687564800000,9.303,9.345,9.251,9.272,421741.71,1687568399999,3920376.23682,13295,207055.58,1924535.46071,0 +1687568400000,9.272,9.314,9.231,9.282,366500.66,1687571999999,3397730.33149,10504,177981.11,1650105.88695,0 +1687572000000,9.283,9.341,9.280,9.338,206210.73,1687575599999,1920624.15727,6677,99248.11,924373.09061,0 +1687575600000,9.338,9.354,9.314,9.341,163862.14,1687579199999,1529536.56155,5524,83537.50,779762.06894,0 +1687579200000,9.341,9.413,9.333,9.402,329671.31,1687582799999,3092518.64540,9265,174606.13,1637627.41258,0 +1687582800000,9.402,9.477,9.385,9.427,351761.92,1687586399999,3319239.81904,11727,187341.94,1767853.52637,0 +1687586400000,9.426,9.431,9.355,9.377,252413.82,1687589999999,2369526.63839,7340,107668.14,1010758.73972,0 +1687590000000,9.377,9.378,9.286,9.307,313296.37,1687593599999,2920249.46865,9140,151630.61,1413304.64855,0 +1687593600000,9.308,9.360,9.297,9.326,185410.78,1687597199999,1730304.94646,6620,89107.89,831523.64269,0 +1687597200000,9.327,9.344,9.300,9.320,136041.37,1687600799999,1268356.63766,4995,60807.09,566948.74759,0 +1687600800000,9.321,9.371,9.313,9.369,156525.94,1687604399999,1463910.29688,5553,76265.46,713328.67879,0 +1687604400000,9.368,9.415,9.352,9.389,211475.29,1687607999999,1984447.52732,6518,103300.53,969216.60815,0 +1687608000000,9.389,9.443,9.377,9.395,211194.01,1687611599999,1987828.38102,6701,91314.98,859620.41570,0 +1687611600000,9.395,9.407,9.302,9.329,346739.33,1687615199999,3241235.63053,10486,162652.00,1520361.86925,0 +1687615200000,9.330,9.378,9.304,9.373,246709.09,1687618799999,2304961.62472,8343,120083.71,1121917.68808,0 +1687618800000,9.372,9.392,9.101,9.181,954065.96,1687622399999,8792293.23042,24820,479270.24,4416930.30721,0 +1687622400000,9.180,9.233,9.076,9.229,489372.86,1687625999999,4482424.01852,15260,243704.93,2231700.60667,0 +1687626000000,9.230,9.289,9.211,9.254,259552.81,1687629599999,2400352.58457,9599,124098.63,1147525.97505,0 +1687629600000,9.253,9.298,9.243,9.268,190100.53,1687633199999,1762762.57234,6284,87965.29,815527.54342,0 +1687633200000,9.269,9.313,9.265,9.300,142112.43,1687636799999,1320854.83230,4913,81231.98,755032.06851,0 +1687636800000,9.301,9.311,9.222,9.258,212412.38,1687640399999,1969487.64534,7824,108912.14,1009805.49582,0 +1687640400000,9.258,9.269,9.190,9.267,151747.07,1687643999999,1400869.21376,5931,80541.10,743656.44599,0 +1687644000000,9.267,9.350,9.257,9.335,298177.61,1687647599999,2779580.26027,8492,145528.91,1356490.21787,0 +1687647600000,9.334,9.380,9.332,9.379,188027.54,1687651199999,1760323.07408,6593,94465.47,884276.61061,0 +1687651200000,9.380,9.421,9.346,9.415,269442.47,1687654799999,2528766.39973,9598,145545.03,1366113.92069,0 +1687654800000,9.416,9.492,9.384,9.490,263004.05,1687658399999,2483549.35043,9850,145643.40,1375706.96193,0 +1687658400000,9.490,9.699,9.484,9.621,928521.93,1687661999999,8905200.38406,28001,475750.34,4563266.80869,0 +1687662000000,9.621,9.639,9.572,9.621,331559.73,1687665599999,3183693.78565,9748,171376.87,1645690.52287,0 +1687665600000,9.621,9.675,9.614,9.633,237295.40,1687669199999,2288362.93062,7220,108518.86,1046738.03699,0 +1687669200000,9.632,9.678,9.581,9.678,288366.93,1687672799999,2779948.45084,8360,138754.69,1337850.80586,0 +1687672800000,9.678,9.720,9.627,9.665,376115.04,1687676399999,3642227.75427,11124,190930.63,1849325.69892,0 +1687676400000,9.665,9.668,9.575,9.644,326163.03,1687679999999,3138823.56153,9522,166019.53,1597661.65153,0 +1687680000000,9.642,9.740,9.627,9.696,340437.54,1687683599999,3300786.40296,11900,177197.75,1717843.41654,0 +1687683600000,9.697,9.699,9.621,9.673,235938.71,1687687199999,2279060.75011,8480,115299.81,1113694.42051,0 +1687687200000,9.674,9.684,9.603,9.605,175858.16,1687690799999,1695998.76760,6987,83113.88,801745.05720,0 +1687690800000,9.605,9.664,9.592,9.662,174085.73,1687694399999,1675131.11995,6730,91751.76,882947.31056,0 +1687694400000,9.663,9.687,9.622,9.667,211810.93,1687697999999,2045475.37265,7358,108762.41,1050345.71493,0 +1687698000000,9.668,9.678,9.524,9.601,567009.02,1687701599999,5440565.92132,16109,267016.20,2561750.68375,0 +1687701600000,9.604,9.622,9.492,9.495,371816.92,1687705199999,3554967.72933,10790,176178.64,1684523.38241,0 +1687705200000,9.494,9.530,9.462,9.477,425412.42,1687708799999,4039773.80806,13759,208844.63,1983397.48028,0 +1687708800000,9.478,9.556,9.464,9.534,318995.18,1687712399999,3035240.92285,10451,172609.24,1641911.28552,0 +1687712400000,9.533,9.536,9.424,9.464,237923.64,1687715999999,2253218.28469,9338,114788.52,1086852.34995,0 +1687716000000,9.464,9.500,9.415,9.495,206410.05,1687719599999,1950923.70874,8716,97747.41,923829.74979,0 +1687719600000,9.494,9.512,9.422,9.464,186555.23,1687723199999,1764952.02568,7047,87028.54,823104.56281,0 +1687723200000,9.462,9.501,9.392,9.433,186668.23,1687726799999,1765284.43094,6678,80998.18,765869.67675,0 +1687726800000,9.434,9.482,9.431,9.475,122341.59,1687730399999,1157582.57739,4689,64090.99,606415.37572,0 +1687730400000,9.474,9.528,9.463,9.507,153377.11,1687733999999,1457758.27538,6449,77707.52,738555.14019,0 +1687734000000,9.508,9.512,9.440,9.443,116126.41,1687737599999,1100175.77070,4972,50569.84,479165.63302,0 +1687737600000,9.443,9.457,9.345,9.359,455660.06,1687741199999,4285568.76940,14726,223804.08,2105196.90303,0 +1687741200000,9.358,9.361,9.214,9.286,686209.14,1687744799999,6376272.08401,22193,307234.00,2854999.34360,0 +1687744800000,9.286,9.325,9.266,9.314,210166.01,1687748399999,1953364.44025,6143,108685.19,1010113.64848,0 +1687748400000,9.313,9.327,9.281,9.291,139412.46,1687751999999,1296775.44807,6816,64624.02,601220.50348,0 +1687752000000,9.292,9.318,9.256,9.273,158297.06,1687755599999,1469186.14364,6454,75692.51,702447.92002,0 +1687755600000,9.273,9.278,9.200,9.238,311305.45,1687759199999,2875640.18188,8908,143584.02,1326462.00732,0 +1687759200000,9.239,9.345,9.224,9.340,380204.25,1687762799999,3527099.71607,11875,192921.50,1790001.38088,0 +1687762800000,9.339,9.422,9.322,9.374,509825.48,1687766399999,4775489.53738,13823,254709.83,2385658.87038,0 +1687766400000,9.373,9.430,9.360,9.421,333182.40,1687769999999,3128556.31184,9611,156868.73,1473115.18941,0 +1687770000000,9.422,9.464,9.409,9.428,450999.50,1687773599999,4256759.80024,16788,232776.67,2197166.55588,0 +1687773600000,9.429,9.433,9.345,9.410,337023.16,1687777199999,3166567.41400,13128,177743.88,1669826.78581,0 +1687777200000,9.409,9.449,9.398,9.424,237859.34,1687780799999,2242417.07059,6597,119389.28,1125712.63492,0 +1687780800000,9.424,9.435,9.369,9.404,193482.35,1687784399999,1818952.88289,6145,92243.57,867080.38737,0 +1687784400000,9.404,9.507,9.391,9.504,475261.10,1687787999999,4492622.94476,11138,248707.46,2351412.96882,0 +1687788000000,9.504,9.518,9.303,9.354,555818.35,1687791599999,5220507.78931,15715,274503.61,2577479.92768,0 +1687791600000,9.355,9.414,9.336,9.392,263428.38,1687795199999,2467506.99266,7728,128892.85,1207540.13903,0 +1687795200000,9.391,9.425,9.187,9.250,752016.79,1687798799999,6993453.47049,21632,367220.90,3414775.72444,0 +1687798800000,9.251,9.302,9.204,9.205,437760.17,1687802399999,4052257.24491,14773,217818.24,2016315.76504,0 +1687802400000,9.204,9.228,9.151,9.223,478175.60,1687805999999,4394382.74490,14618,216855.18,1992805.26503,0 +1687806000000,9.224,9.258,9.173,9.249,294916.10,1687809599999,2718255.38494,9167,142520.00,1313416.59308,0 +1687809600000,9.248,9.289,9.189,9.194,279732.10,1687813199999,2582208.98697,8715,149161.68,1376437.48616,0 +1687813200000,9.194,9.207,9.111,9.115,292034.68,1687816799999,2676912.13394,8409,138380.88,1268684.32310,0 +1687816800000,9.114,9.214,9.083,9.195,236744.13,1687820399999,2165313.64911,8417,121730.86,1113446.75096,0 +1687820400000,9.195,9.201,9.148,9.175,134065.91,1687823999999,1230171.92140,4805,65671.04,602526.43389,0 +1687824000000,9.175,9.249,9.166,9.225,281369.04,1687827599999,2590691.88560,9882,146659.23,1350322.38058,0 +1687827600000,9.225,9.260,9.155,9.258,237697.11,1687831199999,2190975.26169,7538,115611.52,1065568.65780,0 +1687831200000,9.259,9.294,9.232,9.292,169651.42,1687834799999,1571559.68451,4918,96568.22,894671.84182,0 +1687834800000,9.292,9.306,9.225,9.230,228190.30,1687838399999,2113480.32715,6589,85407.80,791289.57286,0 +1687838400000,9.229,9.284,9.218,9.261,141211.75,1687841999999,1306272.56118,4803,69730.46,645154.82695,0 +1687842000000,9.262,9.290,9.240,9.279,158053.09,1687845599999,1464418.60110,5242,69049.18,639709.68377,0 +1687845600000,9.279,9.309,9.254,9.302,215437.55,1687849199999,1997951.17195,6390,103583.45,960894.93612,0 +1687849200000,9.302,9.365,9.291,9.364,312671.13,1687852799999,2915487.87763,8547,149327.00,1392771.22296,0 +1687852800000,9.365,9.390,9.326,9.335,377762.83,1687856399999,3535279.80800,11019,198035.78,1853572.43558,0 +1687856400000,9.336,9.343,9.300,9.314,191277.77,1687859999999,1782369.19029,6342,94929.21,884721.73591,0 +1687860000000,9.313,9.387,9.307,9.357,287747.71,1687863599999,2691834.65486,8784,144647.42,1353038.79162,0 +1687863600000,9.357,9.360,9.293,9.337,285700.19,1687867199999,2663994.89517,8619,141238.54,1317204.84510,0 +1687867200000,9.337,9.373,9.312,9.360,193409.39,1687870799999,1807174.94808,7080,109738.89,1025578.22286,0 +1687870800000,9.361,9.390,9.285,9.389,328364.43,1687874399999,3067750.54529,9946,165064.84,1541821.73973,0 +1687874400000,9.390,9.442,9.286,9.289,611769.78,1687877999999,5732265.84237,18272,299071.86,2803008.62339,0 +1687878000000,9.289,9.300,9.211,9.264,403874.17,1687881599999,3739595.57567,12597,202187.63,1872159.54238,0 +1687881600000,9.265,9.316,9.228,9.306,322419.73,1687885199999,2995213.86225,11361,153787.18,1428624.04566,0 +1687885200000,9.306,9.316,9.241,9.281,250014.84,1687888799999,2317652.37398,8037,117347.21,1087929.61580,0 +1687888800000,9.281,9.327,9.273,9.317,151456.71,1687892399999,1409032.98811,5807,79497.57,739492.93477,0 +1687892400000,9.318,9.352,9.303,9.334,150026.99,1687895999999,1399621.34929,5375,68437.24,638440.55519,0 +1687896000000,9.334,9.351,9.314,9.336,252316.30,1687899599999,2354617.18195,7322,110093.85,1027397.47891,0 +1687899600000,9.336,9.388,9.333,9.380,216271.54,1687903199999,2024244.84860,6012,122732.37,1148849.01081,0 +1687903200000,9.381,9.387,9.351,9.361,178895.09,1687906799999,1676906.19289,5155,85304.57,799434.99390,0 +1687906800000,9.361,9.430,9.352,9.419,171769.55,1687910399999,1614394.64234,5845,93824.78,881811.48483,0 +1687910400000,9.418,9.430,9.307,9.371,442099.93,1687913999999,4138614.35067,14299,209575.08,1961593.62821,0 +1687914000000,9.371,9.396,9.291,9.345,231760.55,1687917599999,2165849.34186,7522,117449.34,1097806.02935,0 +1687917600000,9.344,9.370,9.252,9.278,260324.20,1687921199999,2425280.94485,8159,115149.81,1072620.60209,0 +1687921200000,9.276,9.339,9.265,9.335,138937.26,1687924799999,1292538.56719,4805,69182.20,643377.50098,0 +1687924800000,9.335,9.341,9.287,9.327,220704.16,1687928399999,2056095.80059,6065,107877.94,1005042.67334,0 +1687928400000,9.326,9.350,9.270,9.338,246047.13,1687931999999,2291052.98374,6174,122645.64,1142389.97790,0 +1687932000000,9.337,9.342,9.263,9.281,259873.68,1687935599999,2414875.48385,8168,124295.49,1154881.95486,0 +1687935600000,9.281,9.300,9.130,9.172,799577.82,1687939199999,7358256.75242,22991,378625.96,3484546.17639,0 +1687939200000,9.171,9.235,9.128,9.229,387225.23,1687942799999,3558074.28122,14336,201871.83,1855024.35666,0 +1687942800000,9.228,9.292,9.223,9.272,198161.74,1687946399999,1836632.49247,7787,91561.60,848632.30286,0 +1687946400000,9.272,9.308,9.247,9.294,161010.96,1687949999999,1494619.93929,6133,80491.36,747235.53186,0 +1687950000000,9.295,9.311,9.261,9.277,174494.58,1687953599999,1620314.01570,6284,91947.15,853815.77318,0 +1687953600000,9.277,9.283,9.180,9.198,433229.79,1687957199999,3999526.31279,12337,205157.47,1894364.16406,0 +1687957200000,9.197,9.261,9.163,9.242,519998.92,1687960799999,4794358.40101,15166,216993.38,2000560.38560,0 +1687960800000,9.242,9.328,9.203,9.266,480814.17,1687964399999,4457402.86153,12883,277240.59,2570604.26440,0 +1687964400000,9.267,9.314,9.218,9.227,329047.65,1687967999999,3048893.19496,9835,173552.51,1608688.00355,0 +1687968000000,9.226,9.276,9.217,9.263,264829.97,1687971599999,2450713.31813,8937,131565.98,1217462.12361,0 +1687971600000,9.263,9.275,9.184,9.208,421545.36,1687975199999,3888387.21750,12818,205733.38,1897682.93631,0 +1687975200000,9.208,9.235,9.192,9.192,179953.43,1687978799999,1658414.92106,6401,89885.76,828282.73664,0 +1687978800000,9.192,9.216,8.886,9.057,1606439.61,1687982399999,14500433.79147,43024,767736.49,6930085.61383,0 +1687982400000,9.056,9.109,8.971,9.107,501026.21,1687985999999,4528841.61447,17193,262639.90,2375019.74413,0 +1687986000000,9.108,9.157,9.060,9.070,528340.95,1687989599999,4810167.05498,12254,253857.49,2311266.59940,0 +1687989600000,9.070,9.121,9.069,9.117,172563.03,1687993199999,1568926.01854,7118,89729.37,815834.55754,0 +1687993200000,9.116,9.170,9.110,9.117,199285.43,1687996799999,1822072.85308,6694,94738.85,866188.72186,0 +1687996800000,9.116,9.133,9.074,9.093,364569.25,1688000399999,3318927.19308,9658,166381.04,1514792.85050,0 +1688000400000,9.094,9.190,9.090,9.158,221545.77,1688003999999,2028226.12875,6849,121303.99,1110502.79008,0 +1688004000000,9.158,9.184,9.141,9.172,105173.57,1688007599999,963714.44855,3859,52842.75,484235.92450,0 +1688007600000,9.172,9.192,9.143,9.183,103825.67,1688011199999,952287.11167,3959,51445.28,471869.60935,0 +1688011200000,9.184,9.197,9.169,9.190,124314.54,1688014799999,1141694.52372,4185,58135.74,534007.65405,0 +1688014800000,9.190,9.210,9.150,9.161,140343.61,1688018399999,1288627.37474,5020,68484.49,628839.95955,0 +1688018400000,9.161,9.184,9.155,9.161,103089.96,1688021999999,945176.52584,4281,48700.33,446534.39791,0 +1688022000000,9.161,9.207,9.132,9.187,155773.10,1688025599999,1430086.47238,6366,82748.63,759704.30172,0 +1688025600000,9.188,9.200,9.125,9.138,388981.87,1688029199999,3560789.53490,13918,194147.74,1777987.11263,0 +1688029200000,9.139,9.221,9.132,9.212,289580.80,1688032799999,2658284.24014,8200,167779.32,1540536.61698,0 +1688032800000,9.211,9.346,9.173,9.324,540329.40,1688036399999,5016678.72525,16883,309344.92,2872763.98261,0 +1688036400000,9.324,9.418,9.323,9.409,637176.28,1688039999999,5977805.91292,20145,336016.88,3151865.43608,0 +1688040000000,9.409,9.423,9.360,9.370,345812.93,1688043599999,3245197.65828,11663,180573.26,1694635.01015,0 +1688043600000,9.370,9.433,9.290,9.323,615042.81,1688047199999,5767101.86601,16999,318896.53,2991027.98413,0 +1688047200000,9.324,9.395,9.235,9.246,464256.00,1688050799999,4323701.61316,14150,223557.55,2082530.52365,0 +1688050800000,9.245,9.290,9.237,9.251,209138.43,1688054399999,1937335.99367,7937,112718.25,1044154.73713,0 +1688054400000,9.251,9.291,9.180,9.184,379443.95,1688057999999,3501848.88884,12348,180434.93,1665592.25495,0 +1688058000000,9.185,9.233,9.140,9.149,372038.73,1688061599999,3416710.29917,13011,163089.61,1497922.57300,0 +1688061600000,9.149,9.161,9.127,9.145,242348.70,1688065199999,2215775.78274,9618,113744.81,1039939.51199,0 +1688065200000,9.144,9.156,9.091,9.151,320698.58,1688068799999,2925385.76308,9897,123193.94,1124005.83574,0 +1688068800000,9.151,9.156,9.037,9.060,511824.00,1688072399999,4648599.33925,15659,224615.32,2040270.21175,0 +1688072400000,9.060,9.099,9.033,9.035,167968.16,1688075999999,1522669.63117,7317,78829.99,714720.28320,0 +1688076000000,9.035,9.091,9.029,9.036,253084.10,1688079599999,2292335.72911,8066,131623.79,1192099.70446,0 +1688079600000,9.036,9.039,8.964,8.970,376299.33,1688083199999,3388500.20595,12659,173197.82,1559893.66716,0 +1688083200000,8.970,8.972,8.875,8.933,881264.97,1688086799999,7867659.87330,30538,414311.51,3699162.29099,0 +1688086800000,8.933,8.969,8.850,8.962,598244.32,1688090399999,5334164.92839,16100,270490.02,2412203.55718,0 +1688090400000,8.962,9.154,8.955,9.134,858990.68,1688093999999,7793837.05567,22384,479011.66,4347343.89444,0 +1688094000000,9.135,9.264,9.122,9.221,673582.83,1688097599999,6201119.97163,18565,352726.80,3247143.69522,0 +1688097600000,9.222,9.389,9.168,9.274,849144.10,1688101199999,7887318.18122,26897,432333.37,4016255.08686,0 +1688101200000,9.275,9.331,9.232,9.261,501301.10,1688104799999,4661827.56040,16528,279680.70,2601294.44405,0 +1688104800000,9.259,9.281,9.174,9.215,347281.19,1688108399999,3198602.39680,11008,165123.23,1520989.18616,0 +1688108400000,9.216,9.277,9.157,9.229,363229.45,1688111999999,3350333.02866,12265,176832.60,1631035.14766,0 +1688112000000,9.229,9.350,9.201,9.313,451242.24,1688115599999,4185265.69081,15837,208247.09,1931993.83175,0 +1688115600000,9.313,9.328,9.236,9.269,403538.09,1688119199999,3745730.52018,12055,198942.24,1846648.20658,0 +1688119200000,9.268,9.379,9.267,9.334,421294.97,1688122799999,3930739.52316,12869,204085.25,1904115.26522,0 +1688122800000,9.334,9.387,9.290,9.379,351266.50,1688126399999,3279016.98667,9707,172493.07,1610424.02747,0 +1688126400000,9.379,9.428,9.330,9.420,511115.80,1688129999999,4796737.85309,16462,261464.20,2454138.29674,0 +1688130000000,9.419,9.430,8.672,8.989,2868040.69,1688133599999,25963575.33412,69665,1386844.77,12562584.82874,0 +1688133600000,8.988,9.123,8.892,9.066,1660482.97,1688137199999,14979150.66875,43670,790074.70,7127188.35641,0 +1688137200000,9.066,9.104,9.017,9.066,491393.33,1688140799999,4451350.57413,15762,243083.97,2202016.36974,0 +1688140800000,9.065,9.273,9.009,9.238,847775.35,1688144399999,7768706.86572,27835,428913.56,3931169.35402,0 +1688144400000,9.239,9.406,9.232,9.317,997532.66,1688147999999,9306613.77695,32425,490512.35,4576297.03677,0 +1688148000000,9.317,9.357,9.170,9.253,812555.63,1688151599999,7515529.87472,22951,390873.22,3615740.60413,0 +1688151600000,9.253,9.258,9.148,9.209,505046.28,1688155199999,4647546.16647,13780,234038.43,2153243.25248,0 +1688155200000,9.208,9.247,9.177,9.195,365459.47,1688158799999,3367158.23646,9988,182740.51,1683666.07451,0 +1688158800000,9.196,9.266,9.151,9.266,397488.55,1688162399999,3661198.57067,8995,201945.78,1860077.06339,0 +1688162400000,9.266,9.346,9.265,9.321,110003.01,1688165999999,1024197.28156,5773,54051.16,503088.47329,0 +1688166000000,9.321,9.342,9.272,9.280,208177.60,1688169599999,1937062.61284,6632,95178.80,885668.10361,0 +1688169600000,9.281,9.335,9.259,9.271,417842.69,1688173199999,3882774.78019,13665,181189.03,1683641.96034,0 +1688173200000,9.270,9.329,9.232,9.323,593029.70,1688176799999,5500385.12381,15017,280617.44,2602899.06075,0 +1688176800000,9.322,9.347,9.265,9.272,282910.45,1688180399999,2634943.37300,8560,133259.19,1241147.42326,0 +1688180400000,9.276,9.297,9.225,9.273,206314.48,1688183999999,1910823.52282,6511,90937.44,842173.41448,0 +1688184000000,9.273,9.282,9.146,9.225,418487.43,1688187599999,3851559.43696,11331,192064.85,1766962.16668,0 +1688187600000,9.226,9.257,9.201,9.253,142016.02,1688191199999,1309881.88536,4765,62609.85,577635.51944,0 +1688191200000,9.253,9.293,9.234,9.289,165140.55,1688194799999,1530771.43733,4638,93534.06,867072.11893,0 +1688194800000,9.289,9.343,9.259,9.332,188724.87,1688198399999,1755546.89005,6433,97231.89,904498.73666,0 +1688198400000,9.333,9.343,9.264,9.290,220210.37,1688201999999,2050337.60147,7697,96829.95,901631.02355,0 +1688202000000,9.291,9.387,9.287,9.374,259969.93,1688205599999,2429813.31085,8982,138512.03,1294677.12614,0 +1688205600000,9.374,9.413,9.332,9.363,363179.93,1688209199999,3404286.25020,10886,202399.95,1897568.51985,0 +1688209200000,9.365,9.383,9.335,9.366,222603.33,1688212799999,2083205.69617,6049,114550.12,1072023.57663,0 +1688212800000,9.367,9.386,9.327,9.349,279340.61,1688216399999,2614037.54663,8263,118927.28,1113030.75009,0 +1688216400000,9.349,9.421,9.349,9.418,396725.77,1688219999999,3728041.69246,11609,216478.81,2034464.03569,0 +1688220000000,9.419,9.428,9.370,9.414,341607.58,1688223599999,3211694.90747,10727,162806.14,1530990.07620,0 +1688223600000,9.414,9.424,9.350,9.400,269800.25,1688227199999,2534633.73543,9079,125325.25,1177680.80079,0 +1688227200000,9.400,9.418,9.351,9.382,307986.70,1688230799999,2887570.14266,9969,144940.67,1358757.25090,0 +1688230800000,9.382,9.426,9.353,9.388,230019.15,1688234399999,2157825.34501,7720,125932.12,1181660.44630,0 +1688234400000,9.388,9.421,9.362,9.406,147496.56,1688237999999,1385495.05331,5972,69286.71,650825.99549,0 +1688238000000,9.406,9.483,9.406,9.429,1045801.19,1688241599999,9874409.00069,18486,574616.04,5426685.14419,0 +1688241600000,9.429,9.577,9.428,9.523,556554.65,1688245199999,5295234.42326,19385,332405.19,3162417.53124,0 +1688245200000,9.522,9.540,9.475,9.507,244632.29,1688248799999,2324828.88461,8057,121669.34,1156272.06015,0 +1688248800000,9.507,9.541,9.484,9.531,279904.64,1688252399999,2663914.32953,7611,133954.64,1275039.51809,0 +1688252400000,9.531,9.567,9.518,9.554,171326.41,1688255999999,1635311.08949,5423,80005.79,763724.78362,0 +1688256000000,9.555,9.583,9.482,9.528,613190.28,1688259599999,5844989.49736,17641,288040.06,2745456.94606,0 +1688259600000,9.527,9.556,9.475,9.489,301556.85,1688263199999,2870047.03026,7607,127393.84,1212721.44206,0 +1688263200000,9.488,9.513,9.387,9.465,421246.01,1688266799999,3980682.21494,11614,197152.18,1863212.51102,0 +1688266800000,9.464,9.471,9.351,9.372,390141.23,1688270399999,3671287.07541,11044,180271.72,1696019.12203,0 +1688270400000,9.372,9.431,9.329,9.421,313905.69,1688273999999,2943987.68236,10156,153536.95,1440117.80064,0 +1688274000000,9.421,9.463,9.405,9.420,242561.15,1688277599999,2287936.22914,7992,108998.61,1028273.27448,0 +1688277600000,9.420,9.474,9.409,9.446,206911.49,1688281199999,1955598.81881,6607,103884.33,981859.65265,0 +1688281200000,9.447,9.488,9.431,9.460,156913.64,1688284799999,1484383.54115,6246,70598.34,667825.89540,0 +1688284800000,9.460,9.480,9.412,9.415,214601.50,1688288399999,2027916.88945,10075,96875.48,915600.13592,0 +1688288400000,9.416,9.506,9.411,9.465,150685.95,1688291999999,1426993.78444,6766,77302.97,731907.75576,0 +1688292000000,9.465,9.503,9.449,9.462,152863.44,1688295599999,1448763.81004,5882,69290.87,656629.28520,0 +1688295600000,9.461,9.494,9.458,9.477,134944.48,1688299199999,1278913.33017,5104,56407.29,534652.43214,0 +1688299200000,9.477,9.511,9.438,9.480,275307.68,1688302799999,2608506.34741,9090,142238.28,1348045.62161,0 +1688302800000,9.480,9.487,9.404,9.450,292810.82,1688306399999,2764029.92153,6986,137447.31,1297893.52363,0 +1688306400000,9.451,9.506,9.419,9.477,233102.17,1688309999999,2205479.02288,7776,119322.81,1128923.28846,0 +1688310000000,9.477,9.492,9.317,9.456,555847.44,1688313599999,5227876.53049,16795,273437.39,2572065.22474,0 +1688313600000,9.456,9.496,9.443,9.482,240068.56,1688317199999,2274013.54344,9002,122573.01,1161076.04257,0 +1688317200000,9.483,9.503,9.402,9.404,301558.87,1688320799999,2848661.41643,8382,144191.32,1362392.41250,0 +1688320800000,9.403,9.467,9.349,9.464,355930.85,1688324399999,3350594.84847,9537,175790.62,1654799.47850,0 +1688324400000,9.463,9.474,9.443,9.472,95361.96,1688327999999,902039.63081,3717,47333.62,447772.75120,0 +1688328000000,9.472,9.491,9.440,9.485,160131.00,1688331599999,1516335.83656,4819,80884.33,766045.43542,0 +1688331600000,9.484,9.509,9.450,9.465,108842.61,1688335199999,1032356.48077,4017,53868.38,510969.50005,0 +1688335200000,9.465,9.574,9.464,9.546,439168.33,1688338799999,4181792.45079,14989,217925.17,2074811.78814,0 +1688338800000,9.546,9.596,9.546,9.595,316357.83,1688342399999,3027315.74869,9568,170038.38,1627148.19879,0 +1688342400000,9.596,9.623,9.560,9.594,374915.61,1688345999999,3596626.55276,12252,194308.71,1864230.78856,0 +1688346000000,9.593,9.673,9.593,9.671,256331.51,1688349599999,2469759.33141,10368,141147.36,1360292.41952,0 +1688349600000,9.671,9.736,9.669,9.686,468484.02,1688353199999,4544677.73375,12903,272586.22,2644602.65664,0 +1688353200000,9.687,9.760,9.687,9.757,247933.49,1688356799999,2412801.43028,8795,118999.39,1158144.54704,0 +1688356800000,9.756,9.807,9.746,9.786,461316.43,1688360399999,4511335.31814,13152,250715.01,2452064.76770,0 +1688360400000,9.786,9.874,9.772,9.848,416245.75,1688363999999,4094199.47774,13636,235841.78,2319745.85162,0 +1688364000000,9.848,9.857,9.706,9.753,400370.86,1688367599999,3911579.03647,14449,183132.75,1789214.38264,0 +1688367600000,9.753,9.783,9.720,9.754,284853.79,1688371199999,2777764.27048,9446,138315.21,1348863.38834,0 +1688371200000,9.754,9.876,9.741,9.871,515706.24,1688374799999,5067103.55464,15007,280000.73,2750830.13445,0 +1688374800000,9.871,9.939,9.863,9.888,443778.04,1688378399999,4394401.44214,15544,218639.52,2165070.65086,0 +1688378400000,9.889,9.944,9.880,9.914,372807.60,1688381999999,3696882.14718,11014,196257.75,1946370.89351,0 +1688382000000,9.913,9.935,9.854,9.871,313368.34,1688385599999,3099080.95059,9454,147272.68,1456672.81306,0 +1688385600000,9.871,9.889,9.818,9.879,431924.27,1688389199999,4254982.53827,13022,208402.52,2053496.52163,0 +1688389200000,9.879,9.916,9.834,9.887,293248.13,1688392799999,2895829.07719,11220,142127.16,1403669.32763,0 +1688392800000,9.888,9.927,9.859,9.876,364726.98,1688396399999,3608429.88340,10828,175910.02,1740317.75996,0 +1688396400000,9.876,9.968,9.873,9.927,434324.20,1688399999999,4311666.48146,13119,227275.26,2256828.44162,0 +1688400000000,9.926,9.976,9.822,9.974,729352.15,1688403599999,7238540.89587,19639,365957.04,3632239.74944,0 +1688403600000,9.973,10.095,9.945,10.003,668198.93,1688407199999,6692229.46638,20963,355403.32,3560557.23469,0 +1688407200000,10.004,10.041,9.938,10.030,301752.16,1688410799999,3014630.25570,10741,151279.61,1511354.66474,0 +1688410800000,10.029,10.094,10.023,10.037,328755.32,1688414399999,3306620.79248,11834,149803.30,1506724.15290,0 +1688414400000,10.037,10.040,9.959,10.002,267506.44,1688417999999,2674550.16853,9271,133739.29,1337071.28154,0 +1688418000000,10.002,10.003,9.905,9.926,308210.10,1688421599999,3065248.78006,10701,162023.30,1611676.57713,0 +1688421600000,9.926,9.935,9.890,9.899,216492.13,1688425199999,2146421.77028,6762,94176.59,933772.36723,0 +1688425200000,9.898,9.940,9.883,9.937,188139.05,1688428799999,1863790.57631,5704,100289.29,993423.95401,0 +1688428800000,9.937,9.958,9.880,9.884,309185.68,1688432399999,3068311.29942,10897,153530.71,1523463.11791,0 +1688432400000,9.884,9.897,9.809,9.855,333960.94,1688435999999,3292041.83525,11845,154284.25,1520759.95053,0 +1688436000000,9.854,9.887,9.829,9.835,207900.78,1688439599999,2049234.80462,6934,105228.98,1037281.66061,0 +1688439600000,9.835,9.929,9.810,9.905,323355.13,1688443199999,3192862.66596,9267,156128.40,1541837.86132,0 +1688443200000,9.905,9.906,9.770,9.796,371310.54,1688446799999,3644770.29298,10817,182151.93,1788447.39929,0 +1688446800000,9.796,9.835,9.774,9.825,189473.21,1688450399999,1858647.00389,7693,92481.97,907211.09429,0 +1688450400000,9.825,9.868,9.786,9.830,306341.76,1688453999999,3009834.68993,9611,145812.61,1432662.69359,0 +1688454000000,9.830,9.867,9.780,9.796,249373.63,1688457599999,2451121.45230,7854,128008.16,1258059.48671,0 +1688457600000,9.796,9.840,9.771,9.788,292662.47,1688461199999,2870651.26290,8399,147861.24,1450229.24854,0 +1688461200000,9.790,9.836,9.756,9.795,392498.33,1688464799999,3846207.79900,10123,175117.22,1716143.78180,0 +1688464800000,9.795,9.810,9.763,9.790,252077.63,1688468399999,2467466.95981,7951,116192.26,1137354.00897,0 +1688468400000,9.791,9.843,9.765,9.840,224079.91,1688471999999,2197234.90606,6751,130363.56,1278091.68892,0 +1688472000000,9.840,9.864,9.780,9.826,308108.71,1688475599999,3030644.39400,9470,161901.75,1592606.87325,0 +1688475600000,9.825,9.846,9.794,9.846,347910.72,1688479199999,3417343.96138,9323,176214.96,1730861.61898,0 +1688479200000,9.846,9.897,9.825,9.830,303548.08,1688482799999,2994784.71190,8039,148346.09,1463773.54898,0 +1688482800000,9.829,9.863,9.744,9.799,504036.91,1688486399999,4938596.59484,11907,238593.00,2338298.64206,0 +1688486400000,9.798,9.819,9.708,9.743,583364.72,1688489999999,5697027.22119,16535,280505.08,2739785.32801,0 +1688490000000,9.743,9.761,9.696,9.724,352929.76,1688493599999,3432820.16680,11085,172834.96,1681078.09546,0 +1688493600000,9.723,9.739,9.680,9.706,246414.27,1688497199999,2393304.69189,8250,107173.32,1041078.78148,0 +1688497200000,9.707,9.711,9.612,9.662,713444.94,1688500799999,6889459.35729,18837,322776.81,3117088.48903,0 +1688500800000,9.663,9.721,9.651,9.704,256644.83,1688504399999,2486796.24784,7846,123397.00,1195837.20886,0 +1688504400000,9.704,9.725,9.697,9.721,95500.96,1688507999999,927302.38169,3737,47465.47,460901.51187,0 +1688508000000,9.722,9.728,9.697,9.722,175327.12,1688511599999,1703407.86428,4810,90663.00,880734.59633,0 +1688511600000,9.723,9.742,9.663,9.679,204754.29,1688515199999,1987872.82142,6161,102603.03,996108.46039,0 +1688515200000,9.678,9.784,9.670,9.720,354435.58,1688518799999,3449785.04867,13085,182357.40,1774666.97448,0 +1688518800000,9.719,9.799,9.715,9.743,215058.08,1688522399999,2100404.37354,6287,101344.92,989823.45824,0 +1688522400000,9.743,9.800,9.733,9.788,213283.54,1688525999999,2084262.86249,5507,117281.52,1146235.01895,0 +1688526000000,9.788,9.827,9.764,9.826,157764.05,1688529599999,1545273.17209,4438,74109.43,726010.99393,0 +1688529600000,9.827,9.859,9.803,9.850,227491.86,1688533199999,2238545.98642,7417,111331.14,1095490.65614,0 +1688533200000,9.850,9.875,9.829,9.867,223745.97,1688536799999,2204905.02571,7017,105101.02,1035819.09958,0 +1688536800000,9.866,9.871,9.800,9.817,186360.25,1688540399999,1831888.12332,5759,84396.91,829670.83423,0 +1688540400000,9.816,9.826,9.790,9.811,160988.76,1688543999999,1579027.62588,5075,70335.26,689931.27673,0 +1688544000000,9.811,9.838,9.716,9.836,426038.44,1688547599999,4166924.96926,12748,215558.44,2109120.62504,0 +1688547600000,9.836,9.863,9.789,9.791,479106.08,1688551199999,4708703.79599,11500,231281.74,2273281.93600,0 +1688551200000,9.792,9.826,9.573,9.595,1387969.92,1688554799999,13447183.73302,34758,675515.28,6540509.11156,0 +1688554800000,9.596,9.666,9.555,9.569,511029.74,1688558399999,4910263.47397,15882,245723.57,2360982.17331,0 +1688558400000,9.568,9.568,9.394,9.401,1112530.54,1688561999999,10546215.18680,31659,508868.32,4824574.43532,0 +1688562000000,9.402,9.477,9.395,9.467,467710.68,1688565599999,4413781.26819,15960,231408.93,2183976.53919,0 +1688565600000,9.468,9.484,9.426,9.443,323378.05,1688569199999,3058148.20992,11247,147674.83,1396573.41408,0 +1688569200000,9.443,9.445,9.243,9.304,1026473.50,1688572799999,9567637.61560,32293,471351.79,4393601.85907,0 +1688572800000,9.305,9.454,9.280,9.364,990979.57,1688576399999,9291442.27836,23643,549264.07,5152670.34209,0 +1688576400000,9.363,9.387,9.327,9.327,323662.26,1688579999999,3027278.20745,10305,163600.67,1530116.50140,0 +1688580000000,9.326,9.363,9.283,9.302,408906.03,1688583599999,3810449.84398,10089,171820.14,1601420.72041,0 +1688583600000,9.302,9.349,9.280,9.291,315453.37,1688587199999,2938392.39723,9046,185493.71,1728381.11239,0 +1688587200000,9.291,9.356,9.255,9.326,251270.61,1688590799999,2339642.65398,8832,105288.38,980738.89236,0 +1688590800000,9.328,9.368,9.315,9.342,123039.75,1688594399999,1149098.44958,4926,63685.16,594701.11067,0 +1688594400000,9.342,9.383,9.329,9.351,163194.88,1688597999999,1527352.22925,6083,86050.36,805281.07666,0 +1688598000000,9.351,9.423,9.340,9.388,184128.82,1688601599999,1728815.43679,5752,90116.20,846154.33848,0 +1688601600000,9.387,9.388,9.305,9.321,453377.20,1688605199999,4238193.23453,13591,222721.76,2082132.28083,0 +1688605200000,9.320,9.339,9.272,9.322,379545.45,1688608799999,3533000.93350,9516,194344.75,1809030.51173,0 +1688608800000,9.323,9.382,9.320,9.330,277628.08,1688612399999,2594704.19419,7752,143103.28,1337162.34571,0 +1688612400000,9.330,9.382,9.313,9.366,180513.13,1688615999999,1687513.84155,6018,88853.11,830690.52700,0 +1688616000000,9.366,9.385,9.307,9.316,271277.37,1688619599999,2535695.41052,7937,126515.48,1182458.75721,0 +1688619600000,9.317,9.475,9.316,9.475,303317.83,1688623199999,2851046.05512,9952,157855.12,1484184.53485,0 +1688623200000,9.475,9.511,9.431,9.504,402696.63,1688626799999,3812366.82371,11127,183682.87,1739189.03877,0 +1688626800000,9.504,9.547,9.490,9.525,300764.66,1688630399999,2863965.78104,8896,137178.38,1306387.30665,0 +1688630400000,9.526,9.624,9.507,9.618,507738.40,1688633999999,4858910.75959,15600,252376.34,2415503.54445,0 +1688634000000,9.619,9.643,9.537,9.546,699164.47,1688637599999,6709255.84240,18829,367502.08,3526670.31538,0 +1688637600000,9.547,9.586,9.521,9.579,298477.27,1688641199999,2850250.37737,9173,159847.54,1526589.75646,0 +1688641200000,9.578,9.581,9.379,9.428,478049.94,1688644799999,4533410.08518,13390,227580.98,2157531.85102,0 +1688644800000,9.428,9.448,9.271,9.333,764932.34,1688648399999,7155534.07912,23678,371088.05,3471759.18163,0 +1688648400000,9.334,9.379,9.270,9.293,411368.53,1688651999999,3840904.54943,11916,193782.62,1809045.29173,0 +1688652000000,9.292,9.319,9.085,9.203,1176682.87,1688655599999,10805446.97131,36749,572357.26,5256917.72199,0 +1688655600000,9.202,9.316,9.154,9.294,463183.06,1688659199999,4277311.04419,14057,233981.46,2160498.71500,0 +1688659200000,9.294,9.302,9.217,9.269,392703.67,1688662799999,3638051.35376,10731,196280.44,1818509.87290,0 +1688662800000,9.269,9.364,9.262,9.364,309901.58,1688666399999,2888147.40068,9244,153805.21,1433401.76773,0 +1688666400000,9.364,9.481,9.357,9.463,575683.75,1688669999999,5425923.38248,16166,290397.28,2737044.90581,0 +1688670000000,9.462,9.466,9.369,9.371,423278.90,1688673599999,3985275.74398,13016,200259.77,1885346.82368,0 +1688673600000,9.371,9.424,9.362,9.394,324796.46,1688677199999,3049914.96465,11621,155974.01,1464673.20577,0 +1688677200000,9.395,9.401,9.289,9.348,298989.52,1688680799999,2792560.54724,9080,135784.05,1268569.11991,0 +1688680800000,9.347,9.390,9.292,9.322,328728.18,1688684399999,3071921.54501,9603,149589.66,1398104.83884,0 +1688684400000,9.322,9.324,9.161,9.164,571237.03,1688687999999,5282487.18445,17693,275433.11,2546874.20215,0 +1688688000000,9.164,9.253,9.095,9.204,743036.37,1688691599999,6820189.58509,25653,368446.15,3381267.86713,0 +1688691600000,9.203,9.285,9.168,9.282,281541.82,1688695199999,2595945.03921,9976,151870.03,1400707.91562,0 +1688695200000,9.282,9.296,9.257,9.284,219910.91,1688698799999,2040411.62887,7201,90506.31,839797.92838,0 +1688698800000,9.284,9.314,9.260,9.297,192070.51,1688702399999,1784482.95880,6019,98100.87,911503.77969,0 +1688702400000,9.297,9.328,9.241,9.248,257769.11,1688705999999,2391215.92663,8186,132922.31,1233883.71943,0 +1688706000000,9.248,9.324,9.207,9.298,278527.49,1688709599999,2583692.98406,8490,146099.41,1355454.24386,0 +1688709600000,9.297,9.325,9.270,9.310,209055.36,1688713199999,1944685.70876,6401,102187.69,950606.29067,0 +1688713200000,9.310,9.323,9.250,9.276,326508.25,1688716799999,3034804.21097,7987,145544.75,1352959.57614,0 +1688716800000,9.276,9.314,9.246,9.258,258696.13,1688720399999,2399051.21830,9551,122483.81,1135939.83595,0 +1688720400000,9.259,9.334,9.253,9.314,293351.47,1688723999999,2730053.71122,7244,146263.80,1361141.55199,0 +1688724000000,9.314,9.327,9.282,9.317,325759.42,1688727599999,3030498.84243,8809,172477.66,1604585.18857,0 +1688727600000,9.317,9.338,9.289,9.300,279832.55,1688731199999,2605117.61157,8969,151886.47,1414033.93180,0 +1688731200000,9.301,9.371,9.245,9.301,696685.18,1688734799999,6482112.71972,19894,336182.58,3127875.79708,0 +1688734800000,9.301,9.338,9.268,9.336,312804.92,1688738399999,2909089.87877,9777,165503.94,1539254.45300,0 +1688738400000,9.335,9.353,9.270,9.321,321863.04,1688741999999,2997774.06123,9265,167412.90,1559311.48736,0 +1688742000000,9.320,9.326,9.267,9.299,259344.93,1688745599999,2408707.52799,7169,118399.39,1099434.04107,0 +1688745600000,9.298,9.308,9.250,9.277,294100.42,1688749199999,2727796.47434,8140,152402.52,1413550.92252,0 +1688749200000,9.276,9.276,9.184,9.212,295636.74,1688752799999,2726761.10801,8535,145303.99,1340261.01564,0 +1688752800000,9.212,9.218,9.139,9.158,258621.21,1688756399999,2375094.48000,8389,130958.82,1202770.44566,0 +1688756400000,9.158,9.205,9.147,9.187,250030.95,1688759999999,2295113.17181,7737,134489.21,1234601.75262,0 +1688760000000,9.187,9.191,9.149,9.164,235062.60,1688763599999,2154984.29648,6218,95309.13,873636.78797,0 +1688763600000,9.164,9.191,9.135,9.139,155387.10,1688767199999,1424923.87753,5383,70319.28,644862.75178,0 +1688767200000,9.139,9.151,9.103,9.146,287187.14,1688770799999,2620693.42153,9746,141111.76,1287813.97969,0 +1688770800000,9.147,9.169,9.138,9.162,147958.52,1688774399999,1354453.79498,5052,78007.30,714111.71300,0 +1688774400000,9.163,9.167,9.109,9.117,298880.20,1688777999999,2729466.48850,9289,127945.03,1168425.87211,0 +1688778000000,9.116,9.186,9.110,9.166,287125.82,1688781599999,2627184.43321,8338,140595.63,1286497.43374,0 +1688781600000,9.166,9.190,9.149,9.183,175081.75,1688785199999,1605218.00709,5371,86747.97,795322.74036,0 +1688785200000,9.183,9.183,9.127,9.148,145445.12,1688788799999,1331211.24912,4453,71514.05,654580.13297,0 +1688788800000,9.148,9.173,9.124,9.157,136174.42,1688792399999,1245762.67426,4950,68388.73,625610.66930,0 +1688792400000,9.156,9.170,9.099,9.167,228930.63,1688795999999,2090331.30625,6715,120880.40,1103890.58003,0 +1688796000000,9.167,9.178,9.138,9.158,210950.41,1688799599999,1932260.67711,6665,98190.87,899316.04637,0 +1688799600000,9.158,9.232,9.156,9.221,311891.34,1688803199999,2870480.12782,8217,172974.41,1591576.14364,0 +1688803200000,9.222,9.279,9.203,9.268,280305.20,1688806799999,2591996.60208,9482,134499.20,1243912.25728,0 +1688806800000,9.269,9.300,9.249,9.271,394473.97,1688810399999,3659922.72630,8513,204749.90,1899947.30952,0 +1688810400000,9.271,9.272,9.212,9.243,186099.89,1688813999999,1718955.33424,5452,80456.80,743103.30040,0 +1688814000000,9.244,9.254,9.170,9.213,324936.78,1688817599999,2990688.98630,7427,149456.27,1375763.06762,0 +1688817600000,9.213,9.226,9.174,9.181,194993.72,1688821199999,1795463.63859,6012,100229.63,922960.63820,0 +1688821200000,9.181,9.233,9.178,9.219,197078.48,1688824799999,1815060.74473,6075,105801.25,974482.94713,0 +1688824800000,9.219,9.229,9.191,9.201,151249.04,1688828399999,1393095.30095,4962,79488.76,732097.58500,0 +1688828400000,9.202,9.215,9.151,9.209,388692.38,1688831999999,3571596.74889,7769,202545.98,1861306.01074,0 +1688832000000,9.209,9.242,9.195,9.228,231377.83,1688835599999,2133138.72125,6848,119034.35,1097385.07891,0 +1688835600000,9.228,9.234,9.150,9.157,290726.26,1688839199999,2670175.82058,7064,107137.06,984546.41137,0 +1688839200000,9.156,9.181,9.126,9.177,230978.13,1688842799999,2114157.08555,5989,115792.88,1059821.84032,0 +1688842800000,9.177,9.181,9.080,9.098,386762.96,1688846399999,3524003.01558,11113,177461.77,1616586.94060,0 +1688846400000,9.097,9.133,9.073,9.131,266554.55,1688849999999,2428250.07006,7632,143386.92,1306278.72448,0 +1688850000000,9.131,9.160,9.116,9.156,138590.16,1688853599999,1266311.97403,3775,77535.24,708423.56727,0 +1688853600000,9.157,9.206,9.147,9.202,145034.68,1688857199999,1330671.58905,4500,76950.13,706033.44985,0 +1688857200000,9.203,9.208,9.175,9.197,147450.37,1688860799999,1355803.77295,4236,58077.28,534047.59738,0 +1688860800000,9.197,9.255,9.175,9.251,228800.04,1688864399999,2107489.29048,7990,130521.77,1202509.37266,0 +1688864400000,9.250,9.291,9.216,9.233,181286.25,1688867999999,1678580.47188,6929,78431.59,726233.58188,0 +1688868000000,9.232,9.265,9.216,9.255,159453.41,1688871599999,1474334.90965,4326,80973.91,748662.51349,0 +1688871600000,9.254,9.283,9.245,9.279,141596.15,1688875199999,1311661.58050,4185,69620.21,644895.23542,0 +1688875200000,9.278,9.385,9.265,9.347,505965.54,1688878799999,4717434.81817,12886,277475.92,2585604.04744,0 +1688878800000,9.348,9.429,9.337,9.422,420612.68,1688882399999,3948656.54436,10159,214063.91,2009518.03573,0 +1688882400000,9.422,9.476,9.387,9.391,674709.49,1688885999999,6366030.05668,17331,340362.63,3211804.50849,0 +1688886000000,9.391,9.438,9.336,9.359,430765.85,1688889599999,4041619.34427,11112,218178.88,2047320.02593,0 +1688889600000,9.358,9.444,9.348,9.438,337635.34,1688893199999,3173267.44136,9012,191955.58,1804021.48360,0 +1688893200000,9.437,9.438,9.352,9.387,277252.55,1688896799999,2602700.53948,8062,127207.64,1193866.09108,0 +1688896800000,9.388,9.402,9.361,9.373,243818.88,1688900399999,2287748.32625,6901,128958.85,1210076.49687,0 +1688900400000,9.374,9.381,9.348,9.360,179162.07,1688903999999,1677626.16068,6153,83762.16,784370.12953,0 +1688904000000,9.360,9.406,9.343,9.395,253190.92,1688907599999,2373910.06587,7467,135651.51,1272122.90413,0 +1688907600000,9.396,9.424,9.357,9.364,217480.66,1688911199999,2043408.98766,7138,108160.87,1016319.45897,0 +1688911200000,9.365,9.412,9.327,9.405,373643.97,1688914799999,3500740.68590,10448,171257.31,1604581.18618,0 +1688914800000,9.404,9.412,9.361,9.391,217372.63,1688918399999,2040645.78861,6675,104907.53,984803.92895,0 +1688918400000,9.392,9.444,9.375,9.415,247247.13,1688921999999,2328111.07373,7394,137869.40,1298219.61816,0 +1688922000000,9.414,9.520,9.388,9.501,480093.36,1688925599999,4542850.68298,12268,269915.51,2554652.27208,0 +1688925600000,9.501,9.605,9.496,9.536,1114238.17,1688929199999,10647993.92697,26309,581104.25,5553269.31289,0 +1688929200000,9.536,9.537,9.457,9.473,611548.32,1688932799999,5802038.14045,14685,306387.23,2906989.49362,0 +1688932800000,9.474,9.500,9.428,9.495,403636.42,1688936399999,3822805.67937,9836,221364.65,2097109.64175,0 +1688936400000,9.494,9.510,9.430,9.447,267414.39,1688939999999,2532644.34739,8018,128720.00,1219178.99660,0 +1688940000000,9.448,9.470,9.409,9.459,336372.41,1688943599999,3174416.49023,9332,157469.65,1486186.63365,0 +1688943600000,9.458,9.473,9.406,9.419,259839.21,1688947199999,2452010.48941,7660,125869.06,1188027.40445,0 +1688947200000,9.419,9.430,9.203,9.263,1561592.93,1688950799999,14491982.37868,37974,709273.93,6580390.93249,0 +1688950800000,9.263,9.278,9.212,9.243,518126.29,1688954399999,4791252.51051,14817,252962.07,2339046.16083,0 +1688954400000,9.243,9.388,9.240,9.377,410843.46,1688957999999,3831474.47448,12277,193059.06,1800170.12405,0 +1688958000000,9.377,9.394,9.306,9.311,247748.34,1688961599999,2315540.22593,8233,113860.24,1064160.93741,0 +1688961600000,9.312,9.343,9.270,9.315,303342.92,1688965199999,2823376.11730,9077,156965.95,1461217.70355,0 +1688965200000,9.316,9.340,9.263,9.275,265082.56,1688968799999,2467491.48097,7927,125032.67,1163889.75860,0 +1688968800000,9.275,9.293,9.235,9.246,252263.29,1688972399999,2337912.93539,8440,118008.71,1093699.31999,0 +1688972400000,9.246,9.285,9.226,9.249,274760.44,1688975999999,2544543.97111,7684,153888.13,1425158.94843,0 +1688976000000,9.248,9.258,9.165,9.233,574746.67,1688979599999,5297057.43418,17662,289584.65,2669074.72550,0 +1688979600000,9.233,9.324,9.195,9.311,635407.34,1688983199999,5889531.93146,15777,309113.17,2864613.83699,0 +1688983200000,9.312,9.349,9.299,9.318,336997.11,1688986799999,3142864.41305,8943,152349.79,1420958.67948,0 +1688986800000,9.318,9.330,9.295,9.320,205187.75,1688990399999,1910722.33908,6261,107522.75,1001186.36303,0 +1688990400000,9.319,9.356,9.286,9.287,398166.22,1688993999999,3712319.87565,10585,192196.52,1792095.07123,0 +1688994000000,9.288,9.349,9.270,9.307,351941.54,1688997599999,3274002.66267,10075,184286.42,1714593.13890,0 +1688997600000,9.307,9.341,9.283,9.303,361816.27,1689001199999,3367390.86345,8562,188603.72,1755475.95507,0 +1689001200000,9.303,9.307,9.236,9.260,403630.11,1689004799999,3741150.37193,10059,206011.29,1909213.80877,0 +1689004800000,9.259,9.294,9.211,9.263,398247.13,1689008399999,3680562.59724,13203,204986.46,1894538.27292,0 +1689008400000,9.262,9.284,9.229,9.245,296873.84,1689011999999,2747281.02357,8019,148670.22,1375716.98660,0 +1689012000000,9.246,9.318,9.232,9.314,417843.98,1689015599999,3877600.22390,11204,234402.21,2175239.96393,0 +1689015600000,9.315,9.380,9.296,9.378,445001.26,1689019199999,4154307.44740,11252,247107.51,2307068.44867,0 +1689019200000,9.378,9.406,9.340,9.367,616596.29,1689022799999,5785206.52845,14688,291378.82,2734205.93168,0 +1689022800000,9.367,9.374,9.260,9.264,394442.02,1689026399999,3678384.54751,10108,170094.06,1585863.70596,0 +1689026400000,9.263,9.282,9.168,9.221,742242.20,1689029999999,6840404.47994,18391,398028.73,3667431.27736,0 +1689030000000,9.220,9.263,9.217,9.236,245902.48,1689033599999,2273444.23933,7242,119886.39,1108377.54201,0 +1689033600000,9.235,9.260,9.144,9.191,420116.91,1689037199999,3865472.16783,13678,188656.73,1735227.56217,0 +1689037200000,9.191,9.263,9.187,9.260,309389.50,1689040799999,2854671.07429,8987,157931.74,1457336.24534,0 +1689040800000,9.259,9.306,9.240,9.254,256314.94,1689044399999,2377497.87792,8012,112554.64,1044022.11549,0 +1689044400000,9.254,9.293,9.244,9.289,179248.83,1689047999999,1661103.93995,5478,89119.24,825913.43765,0 +1689048000000,9.290,9.307,9.276,9.304,223391.92,1689051599999,2075765.83990,6879,123521.39,1147884.85184,0 +1689051600000,9.305,9.336,9.304,9.332,195215.71,1689055199999,1820334.09161,5840,94194.41,878335.03668,0 +1689055200000,9.332,9.356,9.321,9.346,187998.19,1689058799999,1755485.23513,6276,92698.70,865589.86587,0 +1689058800000,9.346,9.359,9.317,9.318,207429.33,1689062399999,1937918.43453,6065,90379.22,844412.87712,0 +1689062400000,9.319,9.322,9.258,9.268,319509.38,1689065999999,2969666.97292,10221,147131.39,1367557.62008,0 +1689066000000,9.267,9.278,9.218,9.260,314761.64,1689069599999,2909710.89619,8096,163181.18,1508661.34229,0 +1689069600000,9.260,9.268,9.226,9.258,178658.97,1689073199999,1653125.67487,5681,81973.13,758482.76269,0 +1689073200000,9.257,9.309,9.254,9.301,208871.72,1689076799999,1939231.74345,5720,104158.47,967056.42987,0 +1689076800000,9.300,9.301,9.263,9.295,250721.09,1689080399999,2326994.21813,6950,113694.09,1055236.68431,0 +1689080400000,9.296,9.306,9.229,9.265,365040.52,1689083999999,3384282.00652,8305,171909.75,1593410.93793,0 +1689084000000,9.265,9.297,9.225,9.265,299720.97,1689087599999,2777538.90757,7565,139615.47,1293650.53268,0 +1689087600000,9.266,9.310,9.211,9.226,399630.46,1689091199999,3698739.18828,9931,180019.53,1666004.15765,0 +1689091200000,9.225,9.244,9.168,9.218,397052.17,1689094799999,3653120.56787,10866,206031.22,1895730.28261,0 +1689094800000,9.216,9.235,9.180,9.192,224154.26,1689098399999,2064812.09198,6076,104063.19,958580.41214,0 +1689098400000,9.191,9.206,9.150,9.173,236403.86,1689101999999,2169299.05748,7722,122240.20,1121745.30718,0 +1689102000000,9.172,9.198,9.144,9.196,217362.38,1689105599999,1993235.16314,5854,109437.94,1003769.17499,0 +1689105600000,9.197,9.204,9.167,9.178,163706.95,1689109199999,1504282.22302,4942,77332.02,710519.05789,0 +1689109200000,9.178,9.192,9.152,9.185,104998.59,1689112799999,962679.94327,3629,53168.08,487483.05964,0 +1689112800000,9.186,9.195,9.167,9.193,186008.43,1689116399999,1708024.80660,5748,86540.75,794599.38675,0 +1689116400000,9.193,9.203,9.186,9.190,189480.60,1689119999999,1742335.06582,5355,97949.81,900697.64189,0 +1689120000000,9.190,9.226,9.162,9.177,295997.15,1689123599999,2720385.60010,11457,150027.94,1378996.85800,0 +1689123600000,9.176,9.232,9.166,9.206,277463.52,1689127199999,2552743.39520,7803,135117.15,1242883.22775,0 +1689127200000,9.205,9.232,9.193,9.217,212280.49,1689130799999,1956307.00676,5524,103042.23,949531.06385,0 +1689130800000,9.216,9.224,9.191,9.197,112153.65,1689134399999,1032587.88741,3384,49384.17,454663.83962,0 +1689134400000,9.197,9.229,9.171,9.229,173028.98,1689137999999,1592458.24407,5006,89698.96,825577.54631,0 +1689138000000,9.228,9.253,9.217,9.245,210539.64,1689141599999,1944075.28348,5568,104050.69,960823.41104,0 +1689141600000,9.245,9.265,9.213,9.242,220583.43,1689145199999,2038861.59584,6658,119180.94,1101525.10875,0 +1689145200000,9.242,9.286,9.239,9.247,265474.59,1689148799999,2458810.54371,6805,134326.00,1244283.19496,0 +1689148800000,9.248,9.251,9.203,9.234,274227.71,1689152399999,2530371.28746,8329,119067.80,1098770.92682,0 +1689152400000,9.234,9.244,9.207,9.239,117204.97,1689155999999,1081691.61543,3822,59139.69,545766.64541,0 +1689156000000,9.238,9.241,9.202,9.215,137666.76,1689159599999,1269564.57685,4192,63561.83,586160.07344,0 +1689159600000,9.215,9.239,9.205,9.211,155058.33,1689163199999,1429630.54316,4614,75102.52,692527.66537,0 +1689163200000,9.211,9.259,9.160,9.180,830724.88,1689166799999,7647449.29616,18444,412788.11,3800081.65460,0 +1689166800000,9.181,9.244,9.141,9.207,518563.18,1689170399999,4767391.92395,12906,265972.37,2445102.18715,0 +1689170400000,9.207,9.250,9.203,9.215,331606.52,1689173999999,3061474.19378,8568,153003.78,1412420.35340,0 +1689174000000,9.216,9.227,9.118,9.132,475805.19,1689177599999,4359476.48567,11993,203399.55,1863963.97946,0 +1689177600000,9.131,9.137,9.026,9.089,900879.84,1689181199999,8170287.61594,25475,435900.01,3952873.86213,0 +1689181200000,9.088,9.097,9.044,9.060,302060.55,1689184799999,2739613.63283,7909,136686.38,1239598.13167,0 +1689184800000,9.061,9.098,9.057,9.069,232220.04,1689188399999,2106987.74636,6693,107197.72,972585.13023,0 +1689188400000,9.070,9.071,8.948,8.992,807076.74,1689191999999,7261867.82069,17768,361070.28,3249719.44255,0 +1689192000000,8.992,9.061,8.977,9.057,238888.19,1689195599999,2155284.31617,7542,130506.75,1177578.77270,0 +1689195600000,9.057,9.058,9.004,9.045,164230.88,1689199199999,1482485.07129,5080,83232.88,751213.17970,0 +1689199200000,9.046,9.055,9.026,9.051,112809.84,1689202799999,1019925.96126,4097,59098.14,534296.29273,0 +1689202800000,9.051,9.081,9.040,9.062,247474.86,1689206399999,2241942.03242,5105,142001.67,1286477.52355,0 +1689206400000,9.063,9.077,9.011,9.026,300726.16,1689209999999,2719389.59661,7587,134221.55,1213482.71730,0 +1689210000000,9.026,9.051,8.978,9.027,298029.83,1689213599999,2685952.94376,7412,130859.37,1179647.49779,0 +1689213600000,9.027,9.030,8.969,8.984,205670.82,1689217199999,1851580.16418,5399,90169.98,811672.20395,0 +1689217200000,8.985,9.004,8.946,8.965,250815.19,1689220799999,2249532.96998,7792,120674.54,1082550.09643,0 +1689220800000,8.966,8.985,8.932,8.960,346458.87,1689224399999,3102998.79958,8780,180018.83,1612304.05075,0 +1689224400000,8.961,9.024,8.937,9.023,234152.18,1689227999999,2103047.25274,5683,130992.37,1176514.06609,0 +1689228000000,9.024,9.060,9.014,9.050,306844.16,1689231599999,2773435.94102,7310,159749.93,1443925.99167,0 +1689231600000,9.050,9.062,9.013,9.018,270388.48,1689235199999,2443234.57969,5817,112437.98,1015967.83605,0 +1689235200000,9.017,9.049,9.000,9.046,212114.09,1689238799999,1915312.33339,6736,105843.86,955718.91032,0 +1689238800000,9.047,9.145,9.038,9.133,473771.69,1689242399999,4308702.53186,12231,250563.45,2278906.07021,0 +1689242400000,9.133,9.150,9.110,9.147,384478.44,1689245999999,3510953.63425,8673,175824.59,1605800.46165,0 +1689246000000,9.146,9.177,9.131,9.168,368348.05,1689249599999,3372866.98317,8675,172819.03,1582420.62850,0 +1689249600000,9.167,9.186,9.109,9.146,513307.53,1689253199999,4697775.78472,12958,237940.68,2177736.46624,0 +1689253200000,9.146,9.190,9.137,9.186,331608.00,1689256799999,3040343.66998,7813,168592.12,1545817.52402,0 +1689256800000,9.186,9.189,9.132,9.147,321930.96,1689260399999,2948539.32168,8153,158717.19,1453602.76453,0 +1689260400000,9.147,9.403,9.138,9.335,2172886.59,1689263999999,20186545.36687,48653,1142574.40,10614353.89088,0 +1689264000000,9.336,9.529,9.317,9.503,1893793.00,1689267599999,17897354.85781,43642,932810.13,8816164.75038,0 +1689267600000,9.504,9.661,9.461,9.647,1723315.82,1689271199999,16479278.47548,40185,884424.28,8461479.19103,0 +1689271200000,9.648,9.759,9.507,9.612,2593111.52,1689274799999,25107971.90748,65795,1226989.87,11883241.89660,0 +1689274800000,9.612,9.763,9.594,9.737,1118213.47,1689278399999,10841487.82650,34279,541587.23,5249943.66768,0 +1689278400000,9.737,9.759,9.634,9.650,538019.84,1689281999999,5219770.55290,17919,284203.89,2757868.26753,0 +1689282000000,9.651,9.668,9.554,9.665,609375.86,1689285599999,5852831.09404,19010,327712.73,3147807.79714,0 +1689285600000,9.665,9.788,9.663,9.781,526707.65,1689289199999,5124636.78652,16222,276723.24,2692715.54485,0 +1689289200000,9.780,9.905,9.773,9.887,622810.51,1689292799999,6129973.95105,20141,320219.85,3152415.19894,0 +1689292800000,9.887,10.074,9.853,10.027,1741031.21,1689296399999,17332747.97939,44623,897019.59,8931146.41474,0 +1689296400000,10.027,10.080,9.900,10.076,1070341.35,1689299999999,10691218.00521,29916,524177.83,5237542.08038,0 +1689300000000,10.076,10.201,10.013,10.146,1247400.28,1689303599999,12602406.85181,31811,631516.38,6381311.40205,0 +1689303600000,10.146,10.213,10.117,10.202,576333.80,1689307199999,5856700.03344,16586,279501.00,2840471.22243,0 +1689307200000,10.201,10.293,10.181,10.217,793164.32,1689310799999,8115082.91056,25047,398876.06,4081549.25222,0 +1689310800000,10.216,10.223,10.056,10.101,681089.50,1689314399999,6886399.76106,19718,310852.56,3142618.21278,0 +1689314400000,10.101,10.204,10.081,10.130,540062.85,1689317999999,5480448.52903,14666,245524.90,2491085.16399,0 +1689318000000,10.130,10.185,9.960,9.984,952134.68,1689321599999,9566890.25065,25779,449993.62,4522728.36401,0 +1689321600000,9.985,10.145,9.983,10.090,687129.25,1689325199999,6928210.38428,19323,368366.62,3712294.62241,0 +1689325200000,10.091,10.091,9.937,10.044,610897.19,1689328799999,6118909.12074,17350,307322.24,3078482.08530,0 +1689328800000,10.044,10.084,9.980,9.986,523214.12,1689332399999,5247224.56696,14506,268017.40,2687813.21509,0 +1689332400000,9.986,10.030,9.954,10.018,369276.87,1689335999999,3691340.28899,11225,205275.29,2052259.68018,0 +1689336000000,10.018,10.078,9.925,9.973,730505.66,1689339599999,7301561.27669,18454,363833.41,3637681.41530,0 +1689339600000,9.971,10.026,9.910,10.022,529691.35,1689343199999,5280756.40842,16008,249933.39,2491644.17162,0 +1689343200000,10.022,10.038,9.966,10.035,488789.45,1689346799999,4888277.20045,13363,257802.04,2578256.19038,0 +1689346800000,10.035,10.167,10.027,10.122,802880.12,1689350399999,8114281.41594,20206,399492.72,4037201.36558,0 +1689350400000,10.123,10.176,9.824,10.035,1562010.36,1689353999999,15688954.80315,38968,740515.97,7437078.89125,0 +1689354000000,10.036,10.045,9.759,9.779,2208877.23,1689357599999,21871184.90021,50854,1102479.76,10917752.66462,0 +1689357600000,9.780,9.823,9.450,9.523,2684518.67,1689361199999,25853869.31559,75673,1318578.29,12708106.77840,0 +1689361200000,9.523,9.627,9.432,9.511,1026510.75,1689364799999,9788635.35457,32114,479943.87,4576265.08852,0 +1689364800000,9.511,9.589,9.419,9.558,666464.28,1689368399999,6330075.61768,20467,307535.99,2920815.87139,0 +1689368400000,9.556,9.696,9.552,9.676,467336.32,1689371999999,4503012.87398,14062,231410.66,2229682.29314,0 +1689372000000,9.675,9.682,9.606,9.642,262499.83,1689375599999,2531206.89882,8330,132722.23,1279934.61077,0 +1689375600000,9.643,9.798,9.643,9.782,303094.84,1689379199999,2948251.39809,9960,147861.62,1438240.46034,0 +1689379200000,9.781,9.786,9.700,9.760,452561.30,1689382799999,4404392.61869,13765,220805.18,2148998.55799,0 +1689382800000,9.759,9.761,9.660,9.681,490036.82,1689386399999,4754860.50296,12711,258440.52,2507810.94344,0 +1689386400000,9.681,9.732,9.642,9.697,201168.98,1689389999999,1948732.66260,7191,98033.35,949633.02588,0 +1689390000000,9.698,9.714,9.626,9.661,358259.31,1689393599999,3462553.74430,10321,164922.23,1594042.47255,0 +1689393600000,9.662,9.729,9.639,9.697,367807.36,1689397199999,3564291.95071,9344,196845.03,1907545.10695,0 +1689397200000,9.696,9.723,9.672,9.712,229075.16,1689400799999,2222725.32876,7104,111336.85,1080351.23158,0 +1689400800000,9.711,9.776,9.695,9.775,246819.35,1689404399999,2404799.98110,7652,125995.10,1227677.32572,0 +1689404400000,9.775,9.879,9.773,9.874,367536.21,1689407999999,3612298.52589,12596,205135.17,2016614.81032,0 +1689408000000,9.874,9.888,9.813,9.836,399118.38,1689411599999,3932537.55716,11939,180416.07,1777892.89626,0 +1689411600000,9.837,9.916,9.820,9.904,242543.12,1689415199999,2391436.20878,9068,130044.13,1282542.63380,0 +1689415200000,9.905,9.987,9.853,9.865,687815.77,1689418799999,6828091.49830,18779,370305.57,3677734.06186,0 +1689418800000,9.865,9.878,9.819,9.828,305890.21,1689422399999,3011038.81469,9095,143763.28,1415242.92053,0 +1689422400000,9.828,9.858,9.792,9.793,251452.85,1689425999999,2471535.48731,8233,120518.62,1184670.33426,0 +1689426000000,9.792,9.800,9.690,9.766,440133.87,1689429599999,4292799.48642,13397,198597.47,1936976.36190,0 +1689429600000,9.766,9.775,9.708,9.722,264591.56,1689433199999,2577949.41852,8789,128856.10,1255477.02199,0 +1689433200000,9.723,9.776,9.693,9.748,284039.84,1689436799999,2766932.46116,9152,159298.37,1551479.85226,0 +1689436800000,9.748,9.748,9.679,9.704,339665.99,1689440399999,3297643.97174,11064,159841.50,1551753.53295,0 +1689440400000,9.705,9.758,9.697,9.718,196663.96,1689443999999,1912912.44323,6559,98635.94,959388.70356,0 +1689444000000,9.718,9.792,9.714,9.761,237237.09,1689447599999,2314587.34945,7035,111056.50,1083496.76933,0 +1689447600000,9.760,9.793,9.735,9.736,140623.89,1689451199999,1373305.13664,5003,70157.67,685235.06829,0 +1689451200000,9.735,9.735,9.683,9.708,218016.15,1689454799999,2115604.94185,6075,105062.44,1019511.95444,0 +1689454800000,9.709,9.724,9.641,9.709,273249.41,1689458399999,2645977.56628,7102,135924.28,1316485.69434,0 +1689458400000,9.708,9.720,9.670,9.709,183365.94,1689461999999,1777746.46270,5325,96542.08,935766.12427,0 +1689462000000,9.708,9.712,9.668,9.708,143789.97,1689465599999,1393941.59225,4315,67917.63,658387.13319,0 +1689465600000,9.708,9.728,9.621,9.628,346984.37,1689469199999,3354497.43350,11546,161321.01,1560250.44466,0 +1689469200000,9.628,9.679,9.606,9.614,224370.27,1689472799999,2162294.90392,7298,109002.75,1050482.62087,0 +1689472800000,9.615,9.618,9.452,9.533,862910.59,1689476399999,8214409.70997,25075,391074.14,3723145.28501,0 +1689476400000,9.533,9.541,9.484,9.498,316415.62,1689479999999,3008814.29284,9091,160910.72,1530211.10619,0 +1689480000000,9.497,9.543,9.477,9.497,197553.21,1689483599999,1878500.51238,6809,100298.84,953794.77221,0 +1689483600000,9.496,9.535,9.492,9.531,195829.12,1689487199999,1863920.63406,6151,104780.24,997195.92774,0 +1689487200000,9.531,9.545,9.496,9.523,214414.57,1689490799999,2042901.44536,6330,94799.80,903088.32383,0 +1689490800000,9.524,9.549,9.520,9.526,135347.50,1689494399999,1290479.72155,4425,63645.80,606808.66377,0 +1689494400000,9.526,9.539,9.513,9.524,123802.86,1689497999999,1179404.95486,3849,66068.34,629460.88733,0 +1689498000000,9.524,9.589,9.521,9.538,313378.71,1689501599999,2994297.08225,8119,155144.37,1482228.13208,0 +1689501600000,9.539,9.607,9.523,9.557,512961.29,1689505199999,4905101.98509,15512,270307.31,2584967.04247,0 +1689505200000,9.557,9.604,9.537,9.589,204953.05,1689508799999,1963211.48421,6288,93610.87,896599.18401,0 +1689508800000,9.589,9.613,9.556,9.574,184595.26,1689512399999,1769056.67401,5898,88892.65,851948.27389,0 +1689512400000,9.573,9.591,9.542,9.563,149347.57,1689515999999,1427897.79760,4939,72411.84,692303.47417,0 +1689516000000,9.561,9.681,9.553,9.655,647589.11,1689519599999,6232575.96479,14266,375970.26,3618587.92381,0 +1689519600000,9.655,9.674,9.591,9.610,267958.66,1689523199999,2581256.99330,8713,129950.97,1251932.34506,0 +1689523200000,9.610,9.626,9.575,9.605,338853.44,1689526799999,3252828.44206,8833,176388.81,1693470.99408,0 +1689526800000,9.605,9.637,9.587,9.615,157227.64,1689530399999,1511112.92868,5361,71517.37,687384.30067,0 +1689530400000,9.615,9.618,9.505,9.523,363503.85,1689533999999,3472652.39230,9915,165675.32,1582659.92941,0 +1689534000000,9.522,9.523,9.421,9.436,457578.84,1689537599999,4331879.32733,12979,205542.18,1945961.90108,0 +1689537600000,9.436,9.487,9.400,9.434,346423.67,1689541199999,3271662.82352,11399,166766.61,1575111.48342,0 +1689541200000,9.435,9.499,9.428,9.493,185940.59,1689544799999,1760798.45253,6919,99031.33,938121.05780,0 +1689544800000,9.493,9.512,9.435,9.445,234135.09,1689548399999,2217625.50423,8272,105426.14,998496.59526,0 +1689548400000,9.446,9.461,9.325,9.390,661245.32,1689551999999,6206038.84330,18082,313664.55,2943989.03285,0 +1689552000000,9.390,9.441,9.337,9.370,478747.89,1689555599999,4491246.69862,14091,236492.74,2218587.29983,0 +1689555600000,9.369,9.468,9.349,9.457,267759.96,1689559199999,2522031.51165,9420,143310.82,1349759.17730,0 +1689559200000,9.457,9.487,9.440,9.450,267143.25,1689562799999,2529018.45421,8618,136897.29,1296108.67849,0 +1689562800000,9.449,9.529,9.435,9.511,325647.30,1689566399999,3092149.30687,8020,161019.63,1528722.76892,0 +1689566400000,9.510,9.539,9.480,9.538,264250.50,1689569999999,2512021.94005,8466,133096.95,1265390.18438,0 +1689570000000,9.537,9.597,9.521,9.531,422115.31,1689573599999,4038478.91652,13990,231534.94,2215461.92068,0 +1689573600000,9.532,9.561,9.489,9.534,230487.32,1689577199999,2196884.18629,8143,122102.92,1163851.14938,0 +1689577200000,9.534,9.574,9.505,9.544,226991.12,1689580799999,2164825.03540,7673,129984.92,1239778.48031,0 +1689580800000,9.544,9.604,9.504,9.552,330475.73,1689584399999,3161117.70810,11020,158303.00,1514682.32193,0 +1689584400000,9.551,9.582,9.400,9.429,709330.94,1689587999999,6734893.53244,18273,339486.63,3224160.06377,0 +1689588000000,9.428,9.473,9.213,9.342,1336496.86,1689591599999,12462220.79778,37668,628578.71,5862456.78443,0 +1689591600000,9.341,9.430,9.335,9.344,436723.94,1689595199999,4099624.29807,12828,200153.77,1878538.09199,0 +1689595200000,9.343,9.379,9.252,9.375,521057.81,1689598799999,4853296.11363,15757,265583.56,2473510.10983,0 +1689598800000,9.376,9.473,9.354,9.460,422262.53,1689602399999,3972570.66922,13477,214372.93,2017012.21897,0 +1689602400000,9.461,9.544,9.444,9.494,592425.52,1689605999999,5627053.12230,16946,283425.07,2692361.52942,0 +1689606000000,9.493,9.506,9.382,9.416,423606.40,1689609599999,3994253.57386,12116,223177.85,2104818.46457,0 +1689609600000,9.415,9.483,9.338,9.367,747839.50,1689613199999,7029507.51322,19543,364909.44,3429118.07069,0 +1689613200000,9.366,9.401,9.222,9.288,892934.01,1689616799999,8308515.99571,27186,438699.71,4081934.65816,0 +1689616800000,9.289,9.299,9.155,9.228,876860.93,1689620399999,8094064.64639,24948,425693.90,3930801.64885,0 +1689620400000,9.229,9.309,9.213,9.289,391254.93,1689623999999,3627213.98307,11850,201531.12,1868380.13873,0 +1689624000000,9.288,9.325,9.243,9.270,314390.07,1689627599999,2920505.05859,8666,134735.63,1251486.56225,0 +1689627600000,9.270,9.431,9.264,9.415,265831.22,1689631199999,2485218.58192,10390,118587.96,1107899.07011,0 +1689631200000,9.416,9.439,9.388,9.419,295170.86,1689634799999,2779276.47784,9295,144285.04,1358508.93573,0 +1689634800000,9.420,9.457,9.412,9.425,183871.98,1689638399999,1735259.11579,6305,82028.07,774159.71458,0 +1689638400000,9.425,9.496,9.422,9.472,304410.10,1689641999999,2880405.02434,10850,167970.64,1589254.28464,0 +1689642000000,9.471,9.509,9.462,9.504,254700.69,1689645599999,2417954.18146,8789,133302.42,1265460.75006,0 +1689645600000,9.504,9.514,9.407,9.421,243328.26,1689649199999,2301626.95431,8915,121382.05,1148131.94680,0 +1689649200000,9.421,9.447,9.402,9.407,183689.04,1689652799999,1730969.73349,6473,92099.69,867868.01520,0 +1689652800000,9.407,9.426,9.369,9.388,291416.86,1689656399999,2736535.51185,8482,144458.86,1356421.08430,0 +1689656400000,9.389,9.397,9.350,9.353,216689.40,1689659999999,2030476.82989,6378,106645.93,999425.87179,0 +1689660000000,9.353,9.369,9.223,9.291,562603.52,1689663599999,5227027.22772,18050,290699.66,2700554.83463,0 +1689663600000,9.291,9.323,9.274,9.295,368106.54,1689667199999,3425006.35554,10713,184986.59,1721141.52801,0 +1689667200000,9.294,9.373,9.232,9.304,459877.26,1689670799999,4277317.26631,13541,219339.85,2039986.58501,0 +1689670800000,9.305,9.349,9.300,9.318,294079.28,1689674399999,2742104.43018,8509,156501.31,1459242.61403,0 +1689674400000,9.318,9.339,9.276,9.312,472287.36,1689677999999,4393775.38824,11845,225732.28,2100380.43443,0 +1689678000000,9.313,9.335,9.176,9.195,571189.58,1689681599999,5285154.72655,15069,271901.73,2515783.20100,0 +1689681600000,9.194,9.232,9.143,9.215,797432.16,1689685199999,7333243.13070,22769,391124.90,3596599.15870,0 +1689685200000,9.215,9.258,9.194,9.222,471373.38,1689688799999,4348392.29652,11322,235606.14,2173359.41901,0 +1689688800000,9.222,9.285,9.206,9.265,443303.07,1689692399999,4099283.80117,11190,203922.53,1885409.42719,0 +1689692400000,9.265,9.265,9.194,9.231,279269.16,1689695999999,2575367.94300,7735,126560.61,1167146.91428,0 +1689696000000,9.231,9.283,9.075,9.175,824807.51,1689699599999,7573227.66989,20264,375400.74,3448751.65370,0 +1689699600000,9.175,9.201,9.139,9.196,289351.73,1689703199999,2653617.96737,9007,142872.77,1310466.10173,0 +1689703200000,9.195,9.248,9.175,9.243,240253.78,1689706799999,2214767.05202,7752,109875.76,1012834.98151,0 +1689706800000,9.244,9.262,9.132,9.146,275083.30,1689710399999,2529277.01926,8672,128116.05,1178344.27742,0 +1689710400000,9.146,9.210,9.142,9.179,232765.93,1689713999999,2137364.49152,6896,128522.47,1180094.64944,0 +1689714000000,9.179,9.249,9.170,9.229,172063.10,1689717599999,1586067.74854,5578,92455.60,852148.38168,0 +1689717600000,9.230,9.260,9.205,9.255,163108.95,1689721199999,1506466.98299,5501,78844.92,728146.07215,0 +1689721200000,9.255,9.288,9.244,9.283,201339.36,1689724799999,1865461.46717,6327,94370.27,874488.69933,0 +1689724800000,9.282,9.397,9.262,9.395,449241.86,1689728399999,4190257.05840,14143,218586.20,2038837.03575,0 +1689728400000,9.395,9.413,9.329,9.356,365346.52,1689731999999,3424358.05225,12483,185948.62,1743175.57912,0 +1689732000000,9.357,9.372,9.291,9.321,297453.00,1689735599999,2772214.91787,9246,147700.76,1376474.38644,0 +1689735600000,9.321,9.360,9.281,9.297,348330.72,1689739199999,3246765.16003,10984,187167.83,1744689.16119,0 +1689739200000,9.298,9.365,9.298,9.314,402561.09,1689742799999,3754929.32697,11166,216458.50,2018975.96871,0 +1689742800000,9.315,9.353,9.310,9.337,193696.65,1689746399999,1807530.59823,6243,98113.59,915712.27373,0 +1689746400000,9.336,9.341,9.276,9.303,211840.20,1689749999999,1971628.19455,7567,105822.55,984915.56832,0 +1689750000000,9.303,9.321,9.267,9.273,187438.48,1689753599999,1742000.65651,6729,80980.05,752808.90970,0 +1689753600000,9.273,9.292,9.217,9.227,405694.31,1689757199999,3754044.32144,10917,195780.93,1811909.98281,0 +1689757200000,9.227,9.261,9.210,9.244,330942.14,1689760799999,3057139.45759,9371,156773.84,1448210.83103,0 +1689760800000,9.244,9.266,9.207,9.222,215216.70,1689764399999,1986841.04006,6433,107095.70,988751.59837,0 +1689764400000,9.223,9.252,9.204,9.243,202458.60,1689767999999,1868482.55885,6877,111386.27,1027912.87004,0 +1689768000000,9.244,9.252,9.171,9.192,337199.65,1689771599999,3104504.72697,11662,158132.37,1456073.30054,0 +1689771600000,9.193,9.262,9.150,9.235,428928.58,1689775199999,3947570.82047,16426,217982.40,2006796.87624,0 +1689775200000,9.234,9.247,9.129,9.148,486804.25,1689778799999,4463909.39203,13897,247811.80,2272603.12423,0 +1689778800000,9.147,9.211,9.115,9.199,396685.76,1689782399999,3636514.75179,11090,209132.84,1917489.51312,0 +1689782400000,9.199,9.219,9.151,9.167,243880.22,1689785999999,2239778.80374,7614,112044.39,1028888.94330,0 +1689786000000,9.166,9.266,9.153,9.238,409350.68,1689789599999,3774548.20845,10161,213855.75,1971933.92452,0 +1689789600000,9.237,9.275,9.205,9.271,325679.76,1689793199999,3008496.34819,9219,161105.39,1488225.08384,0 +1689793200000,9.272,9.297,9.259,9.267,281754.41,1689796799999,2614495.07551,8282,140712.44,1305756.75449,0 +1689796800000,9.268,9.269,9.190,9.192,337326.75,1689800399999,3111588.29696,9124,133789.95,1234242.18819,0 +1689800400000,9.191,9.199,9.124,9.198,406076.88,1689803999999,3717086.36566,10537,202165.51,1850254.21075,0 +1689804000000,9.197,9.199,9.139,9.164,287558.26,1689807599999,2634363.29569,7287,144212.67,1321023.92090,0 +1689807600000,9.163,9.195,9.134,9.177,194082.89,1689811199999,1778905.98228,5600,91372.85,837525.84341,0 +1689811200000,9.177,9.226,9.140,9.206,312644.56,1689814799999,2870766.47489,8466,163874.98,1504903.56562,0 +1689814800000,9.207,9.245,9.198,9.224,169155.88,1689818399999,1559284.19931,6170,88745.90,818155.31148,0 +1689818400000,9.224,9.280,9.224,9.258,230454.73,1689821999999,2132758.97179,7242,104655.38,968401.59987,0 +1689822000000,9.259,9.271,9.202,9.230,202019.89,1689825599999,1865203.60479,6224,93605.55,864173.16980,0 +1689825600000,9.231,9.268,9.211,9.247,176136.30,1689829199999,1627324.93349,5623,90116.10,832606.96449,0 +1689829200000,9.248,9.331,9.245,9.326,335568.37,1689832799999,3117908.38705,9538,165416.37,1536897.09824,0 +1689832800000,9.326,9.332,9.275,9.299,273609.85,1689836399999,2545588.48396,8881,112702.43,1048657.40498,0 +1689836400000,9.299,9.362,9.288,9.360,309291.32,1689839999999,2886600.65718,9088,161205.48,1504594.87394,0 +1689840000000,9.361,9.484,9.360,9.440,1011851.67,1689843599999,9542345.53783,23078,532196.10,5017460.42999,0 +1689843600000,9.440,9.543,9.414,9.535,982506.24,1689847199999,9326981.12238,21100,513775.54,4877107.82391,0 +1689847200000,9.535,9.593,9.491,9.511,832506.44,1689850799999,7953926.75866,21445,408288.97,3901174.73597,0 +1689850800000,9.512,9.546,9.480,9.516,402774.80,1689854399999,3830350.88297,12311,212986.27,2025707.59590,0 +1689854400000,9.516,9.561,9.458,9.462,465583.57,1689857999999,4427293.05710,13193,227966.23,2168319.74906,0 +1689858000000,9.463,9.498,9.441,9.470,365291.66,1689861599999,3459919.33872,10902,165771.83,1570268.48710,0 +1689861600000,9.471,9.487,9.220,9.265,1374087.06,1689865199999,12816606.88199,33805,664488.65,6198455.79066,0 +1689865200000,9.263,9.331,9.233,9.284,572967.02,1689868799999,5325706.10047,16051,271897.47,2527390.44167,0 +1689868800000,9.283,9.318,9.242,9.268,410842.13,1689872399999,3811447.56885,11038,188367.62,1747519.76630,0 +1689872400000,9.268,9.321,9.260,9.299,205674.44,1689875999999,1910948.56832,7047,92975.71,863817.31774,0 +1689876000000,9.299,9.305,9.227,9.257,269962.46,1689879599999,2500045.33066,7552,119352.06,1105160.51577,0 +1689879600000,9.258,9.299,9.251,9.298,185881.21,1689883199999,1724215.63699,6569,84019.67,779496.79735,0 +1689883200000,9.298,9.302,9.218,9.266,262567.82,1689886799999,2429376.32218,8549,113765.86,1052485.51733,0 +1689886800000,9.267,9.354,9.260,9.350,192287.19,1689890399999,1789638.57060,6726,100237.28,933178.75195,0 +1689890400000,9.348,9.359,9.316,9.344,236281.08,1689893999999,2206224.39251,6585,117289.26,1095116.77968,0 +1689894000000,9.344,9.369,9.329,9.367,171149.47,1689897599999,1598937.02110,4928,87097.56,813721.31329,0 +1689897600000,9.367,9.395,9.287,9.322,417841.90,1689901199999,3906129.30554,11012,187303.16,1751356.76854,0 +1689901200000,9.323,9.438,9.308,9.437,460240.00,1689904799999,4323803.24001,11921,246917.69,2319511.28666,0 +1689904800000,9.437,9.486,9.421,9.482,357285.02,1689908399999,3380243.01210,10287,188560.70,1783842.17596,0 +1689908400000,9.481,9.535,9.477,9.520,349315.23,1689911999999,3317999.71828,11440,184291.21,1750707.19077,0 +1689912000000,9.520,9.536,9.419,9.421,419718.69,1689915599999,3974719.77045,11937,207756.88,1967779.86232,0 +1689915600000,9.420,9.441,9.349,9.370,347890.86,1689919199999,3265984.31459,9125,159616.96,1498253.02681,0 +1689919200000,9.370,9.432,9.349,9.411,289204.15,1689922799999,2717814.06883,7927,148775.55,1398236.76132,0 +1689922800000,9.412,9.431,9.352,9.357,288109.91,1689926399999,2704523.78821,8362,139501.23,1309621.13282,0 +1689926400000,9.357,9.398,9.353,9.373,226720.13,1689929999999,2126876.82762,7193,121620.79,1140895.58867,0 +1689930000000,9.372,9.415,9.355,9.358,299491.39,1689933599999,2809409.58681,7900,148077.81,1389173.97067,0 +1689933600000,9.357,9.433,9.354,9.396,323187.55,1689937199999,3037303.46467,9064,172390.39,1619890.91212,0 +1689937200000,9.397,9.436,9.386,9.431,298407.51,1689940799999,2810506.79307,7309,140688.81,1324912.42446,0 +1689940800000,9.431,9.492,9.431,9.472,342239.60,1689944399999,3239407.33348,8441,175462.36,1660715.79615,0 +1689944400000,9.471,9.478,9.410,9.432,361588.23,1689947999999,3416017.66600,9448,160290.90,1514528.41086,0 +1689948000000,9.432,9.449,9.395,9.445,336959.01,1689951599999,3172867.32313,9111,166792.53,1570770.76475,0 +1689951600000,9.446,9.463,9.414,9.427,188742.58,1689955199999,1781480.23712,6523,93188.51,879637.81423,0 +1689955200000,9.427,9.434,9.387,9.431,250278.15,1689958799999,2355009.52984,6813,125472.21,1180908.56751,0 +1689958800000,9.431,9.504,9.423,9.503,304811.82,1689962399999,2886094.16681,7952,169384.89,1603803.32994,0 +1689962400000,9.503,9.530,9.481,9.484,328695.20,1689965999999,3124783.62368,9507,148604.50,1412886.73102,0 +1689966000000,9.484,9.488,9.395,9.450,401876.14,1689969599999,3794898.79821,10370,180689.59,1706163.82630,0 +1689969600000,9.449,9.453,9.411,9.453,200110.34,1689973199999,1886893.52553,5890,98707.09,930775.88614,0 +1689973200000,9.453,9.472,9.410,9.445,125013.05,1689976799999,1180294.71174,4291,67762.49,639759.40848,0 +1689976800000,9.444,9.474,9.412,9.430,161468.26,1689980399999,1525043.85898,4672,77187.15,728988.10175,0 +1689980400000,9.430,9.446,9.413,9.420,142056.25,1689983999999,1339738.03608,4320,62400.85,588521.48192,0 +1689984000000,9.420,9.500,9.412,9.496,195256.43,1689987599999,1846484.19941,5679,101649.58,961263.10672,0 +1689987600000,9.497,9.525,9.474,9.513,226755.56,1689991199999,2154120.83671,5907,129906.53,1234190.62830,0 +1689991200000,9.513,9.552,9.483,9.533,256271.96,1689994799999,2440004.78191,7420,110774.31,1055197.55077,0 +1689994800000,9.536,9.560,9.502,9.535,273208.31,1689998399999,2604843.56542,7515,139307.34,1328377.50925,0 +1689998400000,9.535,9.567,9.489,9.513,204235.49,1690001999999,1946208.39127,6062,93976.84,895613.74770,0 +1690002000000,9.513,9.529,9.489,9.509,170870.88,1690005599999,1624752.01527,5200,77289.35,734950.15338,0 +1690005600000,9.510,9.534,9.488,9.521,125618.54,1690009199999,1194470.48023,4203,61979.19,589435.49751,0 +1690009200000,9.521,9.550,9.497,9.535,166550.13,1690012799999,1586511.11197,5119,84050.88,800736.11495,0 +1690012800000,9.536,9.539,9.488,9.491,172188.62,1690016399999,1637392.06511,5551,78525.67,746742.53923,0 +1690016400000,9.491,9.495,9.340,9.369,547464.27,1690019999999,5160285.34015,12217,225023.68,2122035.57576,0 +1690020000000,9.370,9.382,9.236,9.337,1473097.99,1690023599999,13705797.29590,30029,711427.93,6621055.90856,0 +1690023600000,9.338,9.379,9.333,9.376,212500.93,1690027199999,1989544.52602,6595,100944.16,945023.36763,0 +1690027200000,9.375,9.379,9.337,9.343,188112.74,1690030799999,1760580.01750,6604,82970.06,776552.14305,0 +1690030800000,9.344,9.379,9.342,9.376,109915.49,1690034399999,1029325.13062,4121,63413.82,593810.76195,0 +1690034400000,9.376,9.423,9.376,9.413,249158.44,1690037999999,2342942.94412,7866,121030.72,1138084.78599,0 +1690038000000,9.413,9.416,9.374,9.401,166547.59,1690041599999,1564417.61563,5429,72940.30,685261.94891,0 +1690041600000,9.401,9.433,9.384,9.411,175226.55,1690045199999,1648510.58767,5562,76973.96,724179.27858,0 +1690045200000,9.410,9.411,9.366,9.369,121959.59,1690048799999,1144191.55405,4317,53630.59,503185.83362,0 +1690048800000,9.369,9.370,9.319,9.337,189638.45,1690052399999,1771822.64892,6008,100624.38,940216.01930,0 +1690052400000,9.337,9.378,9.335,9.347,193480.75,1690055999999,1810084.11751,5336,77927.47,729073.53094,0 +1690056000000,9.348,9.381,9.330,9.366,150874.96,1690059599999,1410519.69486,4422,83929.51,784724.96063,0 +1690059600000,9.366,9.375,9.352,9.359,70013.93,1690063199999,655589.55792,2915,29225.16,273645.65597,0 +1690063200000,9.360,9.373,9.316,9.323,122673.53,1690066799999,1146402.06895,4123,52548.59,491032.87374,0 +1690066800000,9.325,9.326,9.165,9.259,719314.88,1690070399999,6636580.84326,20125,320408.49,2956150.75366,0 +1690070400000,9.259,9.285,9.213,9.245,258018.17,1690073999999,2387932.18685,8015,132533.58,1226642.16481,0 +1690074000000,9.245,9.308,9.240,9.290,165999.18,1690077599999,1541075.75748,5374,79891.16,741661.13237,0 +1690077600000,9.290,9.329,9.280,9.316,144996.69,1690081199999,1349816.90552,4934,66072.43,614973.88300,0 +1690081200000,9.316,9.323,9.288,9.300,145192.06,1690084799999,1351060.38226,4246,75573.05,703126.69690,0 +1690084800000,9.300,9.327,9.283,9.315,151427.47,1690088399999,1408761.30438,4833,67565.72,628528.53406,0 +1690088400000,9.316,9.341,9.300,9.317,221671.91,1690091999999,2066672.55293,6518,105292.01,981699.43032,0 +1690092000000,9.316,9.332,9.290,9.309,133913.76,1690095599999,1247144.35510,4253,60715.87,565407.50339,0 +1690095600000,9.309,9.310,9.267,9.279,141069.80,1690099199999,1309641.01232,4247,59898.05,556092.68389,0 +1690099200000,9.280,9.300,9.243,9.298,157178.76,1690102799999,1457058.77429,5187,74559.57,691344.92528,0 +1690102800000,9.297,9.300,9.254,9.257,104805.52,1690106399999,971603.69380,3725,52406.96,485771.27088,0 +1690106400000,9.256,9.286,9.246,9.254,136863.47,1690109999999,1267630.53578,4211,67187.01,622377.22462,0 +1690110000000,9.253,9.270,9.245,9.254,102414.20,1690113599999,948125.68148,4103,53966.32,499601.49717,0 +1690113600000,9.254,9.271,9.237,9.254,153914.81,1690117199999,1423315.26986,4882,75497.79,698178.44264,0 +1690117200000,9.254,9.277,9.235,9.273,163007.58,1690120799999,1508063.10226,5471,84997.26,786365.92112,0 +1690120800000,9.274,9.292,9.266,9.283,108721.18,1690124399999,1009089.84817,4122,55465.33,514783.69567,0 +1690124400000,9.284,9.295,9.267,9.287,117962.25,1690127999999,1094913.95282,3927,59667.77,553816.31417,0 +1690128000000,9.287,9.327,9.275,9.313,154311.45,1690131599999,1435031.98793,5945,79442.87,738865.64352,0 +1690131600000,9.313,9.331,9.284,9.326,199270.35,1690135199999,1854738.00331,6435,93012.31,865822.59686,0 +1690135200000,9.327,9.354,9.313,9.352,208310.20,1690138799999,1944121.95096,6809,98813.09,922313.70562,0 +1690138800000,9.353,9.358,9.246,9.282,325240.00,1690142399999,3025206.32246,9256,147465.29,1371713.66948,0 +1690142400000,9.283,9.320,9.283,9.319,132562.85,1690145999999,1232763.39430,4839,72535.53,674531.56941,0 +1690146000000,9.319,9.321,9.225,9.229,177865.76,1690149599999,1648148.86589,6150,79689.41,738162.50252,0 +1690149600000,9.230,9.269,9.226,9.259,71096.23,1690153199999,657679.28274,3217,35511.48,328520.35083,0 +1690153200000,9.258,9.292,9.255,9.269,162033.65,1690156799999,1503192.78072,4515,81930.72,760112.62105,0 +1690156800000,9.269,9.290,9.237,9.257,177214.09,1690160399999,1641831.86709,5791,82155.33,761146.61413,0 +1690160400000,9.257,9.258,9.163,9.184,332057.62,1690163999999,3055008.68583,11065,140797.50,1295463.75366,0 +1690164000000,9.184,9.187,9.127,9.171,307424.87,1690167599999,2813832.10934,11651,134511.76,1231111.46417,0 +1690167600000,9.170,9.170,9.123,9.141,172059.83,1690171199999,1574157.97119,6366,82028.45,750476.85261,0 +1690171200000,9.142,9.185,9.092,9.180,325953.85,1690174799999,2976895.67094,10870,145417.71,1328729.50774,0 +1690174800000,9.181,9.203,9.174,9.202,150002.94,1690178399999,1378584.83531,5006,71032.85,652882.62210,0 +1690178400000,9.202,9.213,9.187,9.201,93680.77,1690181999999,861690.60193,3976,50477.30,464312.66112,0 +1690182000000,9.201,9.278,9.198,9.262,277905.33,1690185599999,2569246.93808,7953,126279.93,1167296.34320,0 +1690185600000,9.262,9.270,9.177,9.182,297643.38,1690189199999,2745032.02567,8458,129465.44,1194230.05519,0 +1690189200000,9.182,9.183,8.800,8.915,1335028.30,1690192799999,11975887.61556,31515,570978.33,5121636.39751,0 +1690192800000,8.916,9.046,8.876,9.039,795415.42,1690196399999,7157376.47569,22428,399360.10,3593131.04939,0 +1690196400000,9.038,9.073,9.026,9.040,385875.71,1690199999999,3490850.91794,10295,201205.89,1820312.41329,0 +1690200000000,9.041,9.074,9.010,9.047,377031.78,1690203599999,3410221.78770,9645,192940.22,1745211.13001,0 +1690203600000,9.046,9.064,8.986,9.015,288184.69,1690207199999,2600465.97059,8023,132694.42,1197988.01760,0 +1690207200000,9.015,9.046,8.953,8.965,385732.41,1690210799999,3471865.85957,9900,171706.50,1545381.89720,0 +1690210800000,8.964,9.005,8.885,8.969,571344.55,1690214399999,5108915.57272,16050,268903.40,2404795.78631,0 +1690214400000,8.968,8.990,8.917,8.944,304701.77,1690217999999,2726833.47655,9540,153519.53,1373819.82684,0 +1690218000000,8.944,8.949,8.909,8.921,172503.19,1690221599999,1540381.78480,5575,87934.88,785228.34952,0 +1690221600000,8.922,8.983,8.917,8.981,151866.93,1690225199999,1358672.09036,5157,80785.67,722866.86922,0 +1690225200000,8.980,8.995,8.955,8.959,153790.79,1690228799999,1380375.42527,4767,72821.29,653728.96835,0 +1690228800000,8.959,8.989,8.939,8.981,193383.84,1690232399999,1734211.02126,5374,104706.32,939137.89224,0 +1690232400000,8.981,9.001,8.973,8.998,107851.21,1690235999999,969650.88042,3582,60968.34,548224.76856,0 +1690236000000,8.998,9.022,8.976,9.002,106265.60,1690239599999,956186.17289,3721,53292.48,479600.72339,0 +1690239600000,9.002,9.024,8.998,9.000,87719.48,1690243199999,790486.99569,3663,47048.48,423987.62426,0 +1690243200000,9.000,9.008,8.967,8.994,155759.08,1690246799999,1399864.68596,4901,77886.09,699923.24753,0 +1690246800000,8.995,9.010,8.977,8.984,136053.41,1690250399999,1223676.02424,4962,59649.10,536486.71316,0 +1690250400000,8.984,9.045,8.980,9.015,152738.27,1690253999999,1377495.78761,4929,75934.09,684688.79559,0 +1690254000000,9.015,9.023,8.966,8.983,112613.21,1690257599999,1012711.78321,3950,46649.79,419539.30714,0 +1690257600000,8.984,8.990,8.944,8.954,121952.92,1690261199999,1093598.96948,4842,55331.85,496258.90382,0 +1690261200000,8.955,9.001,8.950,8.991,93732.72,1690264799999,841586.32406,3557,55103.13,494696.46136,0 +1690264800000,8.992,8.998,8.923,8.955,161242.84,1690268399999,1443712.73208,5009,75210.34,673291.09249,0 +1690268400000,8.957,8.973,8.910,8.942,198998.35,1690271999999,1779318.12540,5496,95880.30,857406.23798,0 +1690272000000,8.942,8.955,8.910,8.951,282007.52,1690275599999,2518475.76785,8089,115209.47,1029069.79413,0 +1690275600000,8.952,9.004,8.947,8.969,241131.41,1690279199999,2163930.02999,6319,131136.91,1176899.44529,0 +1690279200000,8.968,8.970,8.944,8.948,167830.88,1690282799999,1503197.16729,4792,74856.77,670499.02895,0 +1690282800000,8.949,8.976,8.935,8.972,164610.76,1690286399999,1474417.66853,5270,81277.84,728083.19389,0 +1690286400000,8.971,8.991,8.949,8.980,171386.61,1690289999999,1537647.75603,5377,87655.71,786418.82034,0 +1690290000000,8.980,9.041,8.962,9.022,317953.69,1690293599999,2862113.34531,10154,152276.56,1370793.63398,0 +1690293600000,9.025,9.059,8.952,8.972,293876.91,1690297199999,2648145.15439,8879,113175.27,1020258.97036,0 +1690297200000,8.971,9.013,8.963,8.990,137603.34,1690300799999,1237724.24530,5458,73928.81,665034.48999,0 +1690300800000,8.990,9.013,8.961,8.969,179384.44,1690304399999,1612524.85485,5723,81776.19,735107.29862,0 +1690304400000,8.968,9.000,8.924,8.996,245583.69,1690307999999,2201511.64377,7062,122599.87,1099161.25497,0 +1690308000000,8.995,9.022,8.975,8.975,184582.49,1690311599999,1661472.41635,6209,84573.21,761259.32941,0 +1690311600000,8.975,8.988,8.954,8.959,98738.19,1690315199999,885860.38613,4030,50027.40,448838.26393,0 +1690315200000,8.959,8.961,8.913,8.938,222142.98,1690318799999,1985289.20757,7134,113712.53,1016265.39082,0 +1690318800000,8.937,8.972,8.930,8.937,116372.59,1690322399999,1041756.19525,5015,59800.78,535353.34603,0 +1690322400000,8.936,8.974,8.935,8.947,131238.97,1690325999999,1175454.92253,4804,59016.39,528578.16335,0 +1690326000000,8.947,8.962,8.941,8.947,179599.17,1690329599999,1607421.53112,4215,105016.66,939871.45260,0 +1690329600000,8.948,8.956,8.900,8.907,242126.25,1690333199999,2160920.92256,7474,113726.93,1014995.58943,0 +1690333200000,8.906,8.913,8.817,8.879,468290.17,1690336799999,4154799.17958,15472,214432.16,1902562.72775,0 +1690336800000,8.879,8.932,8.866,8.929,192897.95,1690340399999,1715175.19548,6485,103668.88,921826.72746,0 +1690340400000,8.930,8.978,8.916,8.926,240689.40,1690343999999,2152026.31068,7758,128035.34,1144858.67244,0 +1690344000000,8.926,8.928,8.876,8.885,239552.13,1690347599999,2131720.62569,6810,120282.02,1070166.42669,0 +1690347600000,8.884,8.911,8.852,8.876,329666.53,1690351199999,2929028.92098,8137,155155.09,1378852.11744,0 +1690351200000,8.875,8.906,8.849,8.867,213282.05,1690354799999,1894410.44629,5787,111528.43,990657.54776,0 +1690354800000,8.868,8.888,8.852,8.874,149465.90,1690358399999,1325850.91011,5082,74062.15,656924.49000,0 +1690358400000,8.874,8.893,8.866,8.875,157466.10,1690361999999,1398349.61900,5154,72497.14,643758.63442,0 +1690362000000,8.874,8.879,8.818,8.835,255359.14,1690365599999,2257688.98034,8566,116498.55,1030024.51668,0 +1690365600000,8.835,8.869,8.825,8.857,165062.87,1690369199999,1460060.19523,5860,94775.36,838395.75766,0 +1690369200000,8.856,8.885,8.852,8.870,145339.00,1690372799999,1289039.17183,4754,65249.37,578677.32160,0 +1690372800000,8.870,8.908,8.852,8.888,191601.28,1690376399999,1702401.08432,5890,89551.45,795772.69332,0 +1690376400000,8.888,8.921,8.862,8.886,256000.37,1690379999999,2276417.90277,7014,122770.70,1091752.20345,0 +1690380000000,8.886,8.922,8.867,8.885,239555.84,1690383599999,2130360.46708,6487,112649.26,1001905.11927,0 +1690383600000,8.884,8.920,8.881,8.918,154814.69,1690387199999,1378368.86710,5235,73832.34,657316.89879,0 +1690387200000,8.918,8.921,8.867,8.884,272185.87,1690390799999,2420840.85463,7435,139481.04,1240447.49189,0 +1690390800000,8.885,8.895,8.774,8.812,408251.59,1690394399999,3607712.03639,11885,167512.23,1481144.11817,0 +1690394400000,8.812,8.999,8.803,8.954,1099409.92,1690397999999,9797852.20116,26100,562370.10,5011150.82994,0 +1690398000000,8.955,8.980,8.860,8.976,554633.67,1690401599999,4951387.04938,13594,284848.78,2542491.60478,0 +1690401600000,8.977,9.035,8.968,8.996,510892.19,1690405199999,4597674.54035,12448,253660.72,2282895.78001,0 +1690405200000,8.995,9.024,8.950,8.955,297432.92,1690408799999,2672295.77884,8619,151585.84,1361669.19207,0 +1690408800000,8.955,9.010,8.921,8.983,325065.45,1690412399999,2910640.26930,8010,153665.65,1375659.18870,0 +1690412400000,8.983,9.027,8.961,8.978,260685.12,1690415999999,2344136.50393,7482,133969.35,1204532.40198,0 +1690416000000,8.977,8.981,8.928,8.952,236842.01,1690419599999,2121648.07266,8243,124282.46,1113340.19650,0 +1690419600000,8.951,9.006,8.929,9.001,164335.40,1690423199999,1476194.09602,5267,79346.38,712647.71813,0 +1690423200000,9.002,9.016,8.962,9.015,153709.30,1690426799999,1381747.55759,5243,78132.22,702534.29851,0 +1690426800000,9.014,9.039,9.001,9.018,165303.13,1690430399999,1491488.23713,4780,77483.60,699199.52285,0 +1690430400000,9.018,9.066,9.018,9.052,166831.70,1690433999999,1509304.52485,5660,80902.27,731855.94930,0 +1690434000000,9.053,9.083,9.023,9.033,245992.75,1690437599999,2226649.95511,7311,118345.43,1071685.39047,0 +1690437600000,9.033,9.043,8.968,8.968,227883.87,1690441199999,2051580.25427,6185,79442.61,714947.09231,0 +1690441200000,8.969,9.017,8.968,8.998,228151.49,1690444799999,2053058.96998,5977,115300.54,1037434.88651,0 +1690444800000,8.997,9.039,8.980,9.032,194023.92,1690448399999,1748645.67956,6377,106213.30,956973.36846,0 +1690448400000,9.031,9.100,9.025,9.082,405786.87,1690451999999,3679470.67783,8937,238636.61,2163435.23514,0 +1690452000000,9.082,9.088,9.043,9.054,245252.52,1690455599999,2224129.47740,6982,143119.63,1298059.15618,0 +1690455600000,9.054,9.070,9.036,9.052,180458.81,1690459199999,1633672.47049,4852,102479.64,927904.50222,0 +1690459200000,9.052,9.061,9.002,9.032,278840.54,1690462799999,2519054.35973,6075,120358.33,1087842.46656,0 +1690462800000,9.032,9.053,9.007,9.044,177570.60,1690466399999,1603517.89656,4522,85102.28,768511.61493,0 +1690466400000,9.045,9.048,8.966,8.985,359839.19,1690469999999,3237947.85468,7930,155060.56,1395298.99517,0 +1690470000000,8.986,8.999,8.942,8.956,323853.26,1690473599999,2904802.25423,8351,147184.49,1320363.87454,0 +1690473600000,8.955,8.972,8.941,8.963,271626.90,1690477199999,2432785.34229,5964,139911.96,1253151.95234,0 +1690477200000,8.963,8.973,8.942,8.944,125315.93,1690480799999,1122333.15903,4129,63877.45,572177.04689,0 +1690480800000,8.944,8.947,8.844,8.871,461920.87,1690484399999,4107461.36766,13781,200365.07,1781158.28566,0 +1690484400000,8.871,8.902,8.852,8.897,158232.99,1690487999999,1405281.48613,5130,82935.56,736582.47617,0 +1690488000000,8.897,8.908,8.873,8.880,149562.33,1690491599999,1329284.03752,4676,63688.42,566124.11164,0 +1690491600000,8.881,8.938,8.879,8.923,110386.59,1690495199999,983152.95961,4510,67581.68,601991.09974,0 +1690495200000,8.923,8.943,8.895,8.899,147493.31,1690498799999,1315978.56743,4149,77320.73,689972.95163,0 +1690498800000,8.900,8.915,8.888,8.908,94949.52,1690502399999,845250.00306,2982,45517.52,405160.88204,0 +1690502400000,8.908,8.967,8.899,8.948,189208.35,1690505999999,1689237.16923,6724,102925.40,918902.81058,0 +1690506000000,8.947,8.953,8.917,8.935,82628.50,1690509599999,738392.13978,3447,36791.97,328814.88421,0 +1690509600000,8.934,8.946,8.882,8.907,102552.50,1690513199999,913502.56792,4380,47099.13,419482.43160,0 +1690513200000,8.907,8.933,8.887,8.904,103954.52,1690516799999,926096.34961,3539,53801.11,479290.30288,0 +1690516800000,8.903,8.908,8.870,8.902,140896.22,1690520399999,1252560.92333,4165,72027.85,640269.40755,0 +1690520400000,8.904,8.906,8.845,8.869,160957.20,1690523999999,1427746.38492,5268,77481.09,687273.80408,0 +1690524000000,8.868,8.913,8.856,8.910,144542.23,1690527599999,1284345.30361,4981,81884.82,727599.12524,0 +1690527600000,8.910,8.934,8.897,8.916,191803.57,1690531199999,1710580.44144,5056,99083.89,883685.36510,0 +1690531200000,8.917,8.966,8.882,8.957,250813.80,1690534799999,2238827.19245,6156,134166.19,1198198.44255,0 +1690534800000,8.958,8.966,8.928,8.961,206268.22,1690538399999,1845281.41313,5676,106139.25,949592.51923,0 +1690538400000,8.962,8.973,8.932,8.953,143913.31,1690541999999,1288424.55151,4503,77814.00,696769.50601,0 +1690542000000,8.952,8.963,8.938,8.946,111726.89,1690545599999,1000182.37907,3634,58063.28,519768.87665,0 +1690545600000,8.945,9.000,8.944,8.993,234948.27,1690549199999,2110207.90673,7057,114166.62,1025324.94279,0 +1690549200000,8.993,9.014,8.985,9.008,216836.30,1690552799999,1951510.58297,7299,108850.06,979803.11300,0 +1690552800000,9.008,9.056,9.008,9.056,404546.59,1690556399999,3654981.41187,9668,198652.81,1794834.81363,0 +1690556400000,9.055,9.068,9.001,9.008,367333.97,1690559999999,3321338.47542,9825,153584.31,1388744.61296,0 +1690560000000,9.009,9.041,8.988,9.023,185583.56,1690563599999,1672315.87660,5399,98700.06,889570.74051,0 +1690563600000,9.022,9.028,8.956,9.004,193023.30,1690567199999,1736227.29580,6203,84133.11,756972.78243,0 +1690567200000,9.004,9.031,8.998,9.022,92306.99,1690570799999,832030.94690,3277,45895.29,413774.84551,0 +1690570800000,9.021,9.028,8.998,9.023,80523.48,1690574399999,725844.16562,2897,36800.61,331694.39149,0 +1690574400000,9.022,9.032,8.998,9.024,107613.67,1690577999999,970183.60025,3363,50887.22,458898.70578,0 +1690578000000,9.024,9.029,9.008,9.020,55113.64,1690581599999,497002.09686,2653,27100.38,244371.18463,0 +1690581600000,9.020,9.029,9.008,9.023,55876.82,1690585199999,503969.16889,2191,22715.11,204889.23159,0 +1690585200000,9.023,9.053,9.015,9.019,106641.59,1690588799999,963702.97157,3746,54406.84,491769.50495,0 +1690588800000,9.019,9.048,9.005,9.046,107327.07,1690592399999,968907.21615,4048,56879.21,513479.00802,0 +1690592400000,9.045,9.073,9.028,9.058,126973.25,1690595999999,1149232.42965,4120,50810.54,460039.16779,0 +1690596000000,9.057,9.077,9.039,9.060,131629.17,1690599599999,1192656.41204,3863,75758.97,686478.82836,0 +1690599600000,9.060,9.072,9.035,9.045,86197.98,1690603199999,780423.51077,3110,34413.41,311595.86492,0 +1690603200000,9.046,9.076,9.046,9.073,85930.94,1690606799999,779100.89601,3219,52758.29,478307.25676,0 +1690606800000,9.072,9.073,9.060,9.062,65824.42,1690610399999,596757.96202,3432,28793.97,261050.11411,0 +1690610400000,9.061,9.067,9.036,9.041,149279.49,1690613999999,1350828.70208,4110,52714.30,477029.60197,0 +1690614000000,9.042,9.054,9.015,9.022,89487.32,1690617599999,808285.03854,3732,39231.88,354415.12286,0 +1690617600000,9.022,9.035,9.001,9.007,104004.58,1690621199999,938104.96590,3775,51106.15,461094.16571,0 +1690621200000,9.007,9.024,8.993,9.005,98391.74,1690624799999,886166.82271,3581,54376.17,489742.50521,0 +1690624800000,9.006,9.017,8.996,9.000,58510.12,1690628399999,526773.34614,2589,34373.22,309475.47651,0 +1690628400000,8.999,8.999,8.979,8.980,82688.90,1690631999999,743292.68579,3199,38804.80,348865.49460,0 +1690632000000,8.979,9.023,8.979,9.007,115943.19,1690635599999,1044202.68122,3404,67282.67,605959.71989,0 +1690635600000,9.006,9.037,9.002,9.025,116406.98,1690639199999,1050543.47742,3546,55825.24,503804.66507,0 +1690639200000,9.025,9.039,9.014,9.021,72149.13,1690642799999,651439.04560,3101,35935.62,324483.85234,0 +1690642800000,9.022,9.033,9.015,9.025,52396.71,1690646399999,472851.57094,2445,24359.84,219827.33086,0 +1690646400000,9.025,9.043,9.009,9.043,95216.09,1690649999999,859080.90393,3200,47385.91,427672.19128,0 +1690650000000,9.042,9.066,9.035,9.056,95356.15,1690653599999,863211.60192,3478,53612.49,485356.02079,0 +1690653600000,9.057,9.060,9.032,9.046,71533.42,1690657199999,647091.53785,3012,32137.66,290719.54849,0 +1690657200000,9.046,9.070,9.045,9.064,77898.17,1690660799999,705802.62158,2951,36205.99,328045.98418,0 +1690660800000,9.065,9.089,9.064,9.065,143403.55,1690664399999,1301603.53879,4312,61705.41,560064.65900,0 +1690664400000,9.066,9.079,9.050,9.052,70935.00,1690667999999,642990.59304,2958,28070.18,254451.43617,0 +1690668000000,9.053,9.056,9.032,9.055,119481.78,1690671599999,1080579.39813,3655,49865.80,450996.04626,0 +1690671600000,9.054,9.087,9.053,9.070,96356.21,1690675199999,873974.81318,3129,54594.92,495127.16777,0 +1690675200000,9.070,9.079,9.043,9.078,186533.61,1690678799999,1689940.92320,5228,79241.63,717925.43800,0 +1690678800000,9.077,9.088,9.059,9.061,85589.63,1690682399999,776668.43731,3339,41797.23,379296.67385,0 +1690682400000,9.061,9.087,9.052,9.073,145208.43,1690685999999,1316232.97142,4178,91033.65,825198.49482,0 +1690686000000,9.072,9.084,9.071,9.080,70342.38,1690689599999,638543.10825,3442,31335.52,284477.52695,0 +1690689600000,9.079,9.096,9.068,9.076,119285.08,1690693199999,1083295.99895,4164,48701.23,442404.14723,0 +1690693200000,9.077,9.094,9.073,9.075,84071.08,1690696799999,763675.80760,3734,34464.56,313097.83100,0 +1690696800000,9.077,9.092,9.042,9.054,127813.11,1690700399999,1158442.92498,4382,65578.88,594301.04388,0 +1690700400000,9.054,9.064,9.029,9.036,100646.36,1690703999999,910231.13676,3610,37379.53,338009.87156,0 +1690704000000,9.036,9.046,9.022,9.039,81156.23,1690707599999,733241.18773,3475,33266.79,300585.00176,0 +1690707600000,9.037,9.040,9.021,9.026,62780.40,1690711199999,566814.23887,2663,26093.35,235629.96126,0 +1690711200000,9.026,9.042,8.996,9.011,117831.62,1690714799999,1062207.25259,3927,56174.35,506374.27094,0 +1690714800000,9.011,9.044,9.003,9.031,101391.52,1690718399999,914745.73923,3517,60257.11,543650.21012,0 +1690718400000,9.031,9.037,9.018,9.032,67467.63,1690721999999,609145.56417,2569,37386.11,337569.23583,0 +1690722000000,9.031,9.031,8.992,9.008,103010.15,1690725599999,928135.03217,3298,47776.24,430496.29024,0 +1690725600000,9.008,9.088,9.008,9.074,227589.30,1690729199999,2060634.93462,6140,120645.51,1092228.03304,0 +1690729200000,9.073,9.090,9.035,9.058,235984.08,1690732799999,2140204.49740,5875,114607.71,1039486.82792,0 +1690732800000,9.058,9.079,9.035,9.058,164762.89,1690736399999,1492148.06008,5167,80685.91,730754.21257,0 +1690736400000,9.057,9.073,9.050,9.067,72019.14,1690739999999,652527.22382,3177,41827.39,379000.71732,0 +1690740000000,9.068,9.068,9.042,9.052,82939.75,1690743599999,751122.02404,3638,44467.62,402729.32613,0 +1690743600000,9.052,9.058,8.900,8.934,720783.07,1690747199999,6451681.89112,15333,358757.88,3209884.52791,0 +1690747200000,8.933,8.999,8.825,8.998,899682.54,1690750799999,8007147.81989,24165,444560.45,3957332.65737,0 +1690750800000,8.998,9.011,8.963,8.967,188397.90,1690754399999,1692885.51692,5941,76277.73,685446.53636,0 +1690754400000,8.967,8.977,8.931,8.951,181960.63,1690757999999,1628519.74657,4772,94302.93,844102.88758,0 +1690758000000,8.951,9.010,8.948,9.002,164127.20,1690761599999,1475520.15053,4337,87581.96,787262.06042,0 +1690761600000,9.002,9.074,8.969,9.069,298905.02,1690765199999,2696743.76716,8495,156777.58,1414815.58802,0 +1690765200000,9.070,9.085,9.024,9.062,192884.87,1690768799999,1745417.63296,5871,105913.73,958435.72397,0 +1690768800000,9.062,9.114,9.057,9.073,241300.88,1690772399999,2191583.57249,7557,118480.75,1076311.61702,0 +1690772400000,9.072,9.085,9.040,9.056,164878.63,1690775999999,1494163.16353,5879,74349.04,673832.99127,0 +1690776000000,9.057,9.073,8.986,8.996,261078.84,1690779599999,2354417.75565,8125,114127.13,1029390.38717,0 +1690779600000,8.995,9.016,8.982,8.983,193915.96,1690783199999,1744124.63169,4717,90069.24,810089.27380,0 +1690783200000,8.983,9.027,8.976,8.993,190577.81,1690786799999,1715085.06274,4498,101996.46,918157.88788,0 +1690786800000,8.992,9.006,8.975,8.986,223422.25,1690790399999,2008145.64066,5173,118893.95,1068688.56458,0 +1690790400000,8.986,9.018,8.967,9.012,179012.89,1690793999999,1609354.93215,5447,91941.36,826531.92776,0 +1690794000000,9.013,9.020,8.982,9.001,130298.66,1690797599999,1172321.12409,4111,66446.99,597824.84708,0 +1690797600000,9.000,9.023,8.994,9.007,111348.27,1690801199999,1002800.57432,3586,42195.46,380079.90261,0 +1690801200000,9.008,9.013,8.990,9.003,84742.56,1690804799999,762891.90692,3133,44156.50,397544.65335,0 +1690804800000,9.004,9.022,8.958,9.020,245468.20,1690808399999,2206477.73355,6303,132511.75,1191000.74313,0 +1690808400000,9.019,9.020,8.909,8.956,324418.41,1690811999999,2906624.69477,8506,149590.10,1340477.95342,0 +1690812000000,8.955,8.973,8.922,8.949,246959.38,1690815599999,2210278.09097,6884,118421.74,1059835.59015,0 +1690815600000,8.948,8.949,8.876,8.881,319869.09,1690819199999,2849425.60142,8845,140456.44,1251477.64658,0 +1690819200000,8.881,8.914,8.865,8.910,289930.72,1690822799999,2578650.11152,8157,155245.32,1380838.60030,0 +1690822800000,8.909,8.949,8.896,8.941,189722.10,1690826399999,1692410.66528,5025,107163.42,956077.03607,0 +1690826400000,8.942,8.947,8.874,8.879,200080.10,1690829999999,1781391.13803,6151,87816.63,781902.72017,0 +1690830000000,8.879,8.894,8.777,8.824,467009.67,1690833599999,4130225.44121,11439,209153.54,1850171.20371,0 +1690833600000,8.825,8.873,8.740,8.818,729200.52,1690837199999,6423830.39593,20092,352543.61,3106387.00293,0 +1690837200000,8.819,8.873,8.781,8.856,296706.61,1690840799999,2619977.44429,7757,153374.46,1354109.86292,0 +1690840800000,8.856,8.871,8.841,8.862,154993.27,1690844399999,1372580.74565,4477,79014.13,699733.99623,0 +1690844400000,8.863,8.868,8.843,8.856,112153.31,1690847999999,993167.28066,3618,48005.07,425061.35674,0 +1690848000000,8.856,8.903,8.820,8.879,273193.29,1690851599999,2422919.07994,6936,138718.73,1230338.69395,0 +1690851600000,8.879,8.900,8.814,8.830,242095.54,1690855199999,2144334.63443,6614,114422.78,1013803.35343,0 +1690855200000,8.830,8.844,8.543,8.729,1252523.60,1690858799999,10880430.33265,31645,574232.45,4988320.59639,0 +1690858800000,8.729,8.730,8.669,8.686,285124.74,1690862399999,2480347.69443,8564,142440.93,1239040.70780,0 +1690862400000,8.685,8.713,8.668,8.690,172897.88,1690865999999,1502285.05542,6366,87203.40,757705.74200,0 +1690866000000,8.689,8.760,8.683,8.757,218067.72,1690869599999,1902365.13425,6574,106634.33,930332.03432,0 +1690869600000,8.756,8.797,8.744,8.786,219738.98,1690873199999,1927469.36829,5785,110580.65,969922.13102,0 +1690873200000,8.786,8.808,8.769,8.783,262075.37,1690876799999,2303427.14758,6404,138576.89,1218069.87684,0 +1690876800000,8.782,8.824,8.776,8.821,243176.65,1690880399999,2140313.11438,5871,136780.75,1204065.10422,0 +1690880400000,8.821,8.823,8.778,8.789,174855.26,1690883999999,1538453.93697,4322,71616.56,630121.24066,0 +1690884000000,8.790,8.817,8.782,8.805,181821.80,1690887599999,1599823.83249,4238,101076.03,889368.29944,0 +1690887600000,8.806,8.820,8.779,8.790,214617.30,1690891199999,1889049.77309,5222,101742.88,895537.54416,0 +1690891200000,8.791,8.818,8.744,8.789,286383.76,1690894799999,2514698.83663,6879,145460.14,1277309.97665,0 +1690894800000,8.790,8.811,8.780,8.787,158795.44,1690898399999,1396582.30094,4915,83908.19,738002.87340,0 +1690898400000,8.787,8.808,8.696,8.700,522561.03,1690901999999,4575223.97936,10653,218239.85,1911200.75176,0 +1690902000000,8.700,8.756,8.615,8.749,642187.96,1690905599999,5586945.58261,15940,337697.64,2938466.16799,0 +1690905600000,8.750,8.787,8.713,8.734,299730.21,1690909199999,2622763.56342,7692,157255.46,1376056.84939,0 +1690909200000,8.734,8.771,8.733,8.754,119204.55,1690912799999,1043439.09195,3545,58909.98,515666.52916,0 +1690912800000,8.755,8.850,8.755,8.849,319818.33,1690916399999,2819252.90062,8854,172129.51,1517343.06573,0 +1690916400000,8.850,8.867,8.817,8.850,193056.06,1690919999999,1707106.90071,5975,92111.66,814676.21124,0 +1690920000000,8.850,8.864,8.817,8.827,179127.00,1690923599999,1582725.63826,4511,71256.41,629811.45442,0 +1690923600000,8.827,8.853,8.814,8.829,86035.05,1690927199999,759884.71817,3096,38830.38,342995.35953,0 +1690927200000,8.829,8.857,8.813,8.853,90106.61,1690930799999,796654.50133,3463,46077.31,407358.93221,0 +1690930800000,8.853,8.986,8.851,8.974,516117.89,1690934399999,4607017.64361,14282,282976.22,2525207.46784,0 +1690934400000,8.975,8.991,8.958,8.972,335881.52,1690937999999,3014398.01594,8898,163690.38,1469119.39539,0 +1690938000000,8.972,9.019,8.963,8.980,231529.79,1690941599999,2082651.04072,6770,113480.24,1020786.35022,0 +1690941600000,8.979,8.994,8.956,8.989,193095.35,1690945199999,1733912.54897,5799,92914.20,834323.72768,0 +1690945200000,8.989,8.991,8.934,8.935,190579.08,1690948799999,1708971.00579,5057,106454.56,954713.06084,0 +1690948800000,8.935,8.945,8.905,8.919,177347.70,1690952399999,1582620.76373,4866,93807.38,837073.65036,0 +1690952400000,8.920,8.930,8.891,8.924,117879.40,1690955999999,1050177.40853,3692,63072.25,561951.65533,0 +1690956000000,8.925,8.936,8.900,8.901,140699.51,1690959599999,1255610.99957,3965,61493.59,548763.57880,0 +1690959600000,8.901,8.944,8.873,8.888,207155.11,1690963199999,1845609.40767,5258,92094.70,820602.80574,0 +1690963200000,8.889,8.910,8.870,8.892,258210.09,1690966799999,2295376.83824,6616,136517.49,1213712.60192,0 +1690966800000,8.892,8.906,8.859,8.859,121003.38,1690970399999,1074729.63685,3895,55678.08,494544.74610,0 +1690970400000,8.860,8.897,8.859,8.897,164146.66,1690973999999,1457700.83842,4074,95715.20,850063.40461,0 +1690974000000,8.897,8.918,8.888,8.916,121686.21,1690977599999,1083319.84476,3101,74604.65,664228.21369,0 +1690977600000,8.918,8.934,8.883,8.904,193542.48,1690981199999,1723748.18355,5002,92611.41,824880.23097,0 +1690981200000,8.903,8.959,8.897,8.947,252833.03,1690984799999,2258527.65625,7559,130837.74,1168787.79001,0 +1690984800000,8.948,8.951,8.803,8.835,949213.64,1690988399999,8423645.73306,19098,441070.59,3914076.44050,0 +1690988400000,8.835,8.867,8.779,8.831,431747.89,1690991999999,3810657.00342,10522,201009.96,1774092.38502,0 +1690992000000,8.830,8.857,8.676,8.739,790088.91,1690995599999,6927973.11433,18941,362455.12,3177685.65790,0 +1690995600000,8.738,8.785,8.710,8.756,438038.02,1690999199999,3833889.07705,12668,238382.01,2086170.14739,0 +1690999200000,8.756,8.793,8.713,8.734,162269.00,1691002799999,1420341.09121,5854,75759.97,663161.03433,0 +1691002800000,8.734,8.785,8.731,8.766,139704.49,1691006399999,1224214.90944,4676,78913.28,691503.84199,0 +1691006400000,8.765,8.775,8.750,8.759,149727.26,1691009999999,1311980.17469,3940,68093.29,596650.02850,0 +1691010000000,8.758,8.791,8.731,8.781,124289.13,1691013599999,1088881.57632,4323,64951.75,568990.37995,0 +1691013600000,8.781,8.801,8.747,8.748,127253.69,1691017199999,1116889.94579,4144,53578.30,470267.58296,0 +1691017200000,8.749,8.754,8.672,8.709,354771.04,1691020799999,3089929.53489,7988,151489.15,1319188.25699,0 +1691020800000,8.709,8.727,8.643,8.683,323259.37,1691024399999,2807527.83371,9560,148385.22,1289112.41273,0 +1691024400000,8.683,8.738,8.675,8.735,164745.50,1691027999999,1433936.49529,5197,83030.92,722834.13352,0 +1691028000000,8.736,8.743,8.684,8.712,112125.27,1691031599999,976777.33177,3922,60271.50,524999.88672,0 +1691031600000,8.713,8.715,8.689,8.711,82791.67,1691035199999,720378.90067,3011,46965.97,408677.37170,0 +1691035200000,8.711,8.719,8.681,8.706,89060.25,1691038799999,775041.72946,3154,43434.72,378009.58239,0 +1691038800000,8.706,8.724,8.680,8.720,92722.92,1691042399999,806610.90010,3570,44134.01,383963.14248,0 +1691042400000,8.719,8.730,8.651,8.668,360067.56,1691045999999,3133752.02418,6526,183643.96,1598253.96445,0 +1691046000000,8.668,8.692,8.647,8.656,204688.25,1691049599999,1773630.75141,6398,89654.86,776949.46224,0 +1691049600000,8.655,8.670,8.598,8.633,426298.70,1691053199999,3681800.05174,12360,203566.88,1758368.41476,0 +1691053200000,8.633,8.668,8.623,8.665,132267.47,1691056799999,1143614.20166,4432,65282.06,564451.32308,0 +1691056800000,8.666,8.690,8.648,8.685,143138.82,1691060399999,1241378.45073,4177,63412.15,549965.60682,0 +1691060400000,8.686,8.704,8.665,8.696,139054.33,1691063999999,1208200.55885,3747,66887.15,581193.70806,0 +1691064000000,8.696,8.706,8.655,8.683,190143.28,1691067599999,1649989.86437,5632,85548.88,742296.85554,0 +1691067600000,8.684,8.713,8.677,8.710,190891.86,1691071199999,1660079.41178,5114,89781.78,780759.50754,0 +1691071200000,8.710,8.774,8.701,8.766,319353.11,1691074799999,2787707.43394,8417,175679.34,1533788.26431,0 +1691074800000,8.767,8.773,8.698,8.703,199985.12,1691078399999,1745330.81103,5564,88624.07,773206.62135,0 +1691078400000,8.703,8.721,8.681,8.707,162170.77,1691081999999,1410804.17764,4273,77489.77,674214.43244,0 +1691082000000,8.706,8.744,8.683,8.688,173392.51,1691085599999,1511212.13128,4803,78845.72,687371.52368,0 +1691085600000,8.688,8.698,8.660,8.696,128695.29,1691089199999,1117207.83755,4181,56689.34,492164.79568,0 +1691089200000,8.697,8.724,8.678,8.720,123213.81,1691092799999,1071779.74531,3707,66772.64,580757.08113,0 +1691092800000,8.720,8.757,8.707,8.709,211454.06,1691096399999,1846635.91404,4915,84464.42,737504.78375,0 +1691096400000,8.710,8.720,8.651,8.665,103764.55,1691099999999,901882.54140,3729,48436.10,421074.07524,0 +1691100000000,8.665,8.686,8.573,8.645,623072.21,1691103599999,5368401.74155,14755,300815.85,2592412.36600,0 +1691103600000,8.644,8.650,8.605,8.610,158039.34,1691107199999,1364028.18426,4492,64657.58,558001.68422,0 +1691107200000,8.610,8.637,8.571,8.631,303529.87,1691110799999,2612645.45886,7249,151471.09,1304107.43250,0 +1691110800000,8.631,8.642,8.604,8.615,138862.53,1691114399999,1197780.19656,3643,69079.22,595829.80281,0 +1691114400000,8.615,8.637,8.590,8.627,108135.56,1691117999999,931608.05649,3550,49968.10,430460.35957,0 +1691118000000,8.628,8.643,8.607,8.622,107665.93,1691121599999,928702.95698,3068,55038.50,474714.10318,0 +1691121600000,8.623,8.625,8.575,8.618,146027.70,1691125199999,1255405.58763,4066,76220.13,655353.15262,0 +1691125200000,8.617,8.630,8.605,8.619,93730.19,1691128799999,807769.13293,3739,49876.94,429833.55117,0 +1691128800000,8.619,8.639,8.590,8.597,164066.69,1691132399999,1413264.97046,4115,83594.89,720073.39914,0 +1691132400000,8.597,8.612,8.581,8.603,136084.19,1691135999999,1169854.13122,4205,70157.45,603101.70290,0 +1691136000000,8.602,8.629,8.592,8.603,147026.07,1691139599999,1265480.67589,4048,74570.23,641905.00445,0 +1691139600000,8.603,8.642,8.587,8.632,133504.57,1691143199999,1150204.67107,4516,62406.20,537774.32096,0 +1691143200000,8.632,8.636,8.583,8.584,174805.84,1691146799999,1505170.13300,4343,81694.29,703365.06994,0 +1691146800000,8.583,8.592,8.559,8.577,287372.20,1691150399999,2464292.81872,6296,133244.78,1142682.48861,0 +1691150400000,8.576,8.643,8.560,8.614,388863.93,1691153999999,3344829.94988,8688,204108.37,1755657.06506,0 +1691154000000,8.615,8.677,8.601,8.630,311920.88,1691157599999,2693203.50672,7372,153420.29,1325060.01058,0 +1691157600000,8.629,8.660,8.593,8.650,267948.66,1691161199999,2312700.99143,5772,127183.17,1097756.98592,0 +1691161200000,8.651,8.655,8.627,8.634,122082.07,1691164799999,1054727.17678,3501,62863.09,543134.14568,0 +1691164800000,8.634,8.660,8.620,8.658,121129.93,1691168399999,1046857.23008,3798,58582.00,506358.72949,0 +1691168400000,8.657,8.660,8.608,8.611,141579.24,1691171999999,1221713.20186,4044,56203.12,485102.78687,0 +1691172000000,8.610,8.612,8.419,8.494,1131911.60,1691175599999,9634519.38899,25474,480233.22,4088562.92087,0 +1691175600000,8.494,8.514,8.469,8.512,229073.17,1691179199999,1946315.27744,7309,122314.30,1039264.11065,0 +1691179200000,8.512,8.534,8.368,8.417,999060.95,1691182799999,8425005.89957,22303,456486.82,3849903.37391,0 +1691182800000,8.417,8.476,8.405,8.445,309230.69,1691186399999,2613629.25252,7907,173827.47,1469120.40221,0 +1691186400000,8.446,8.477,8.440,8.468,153525.03,1691189999999,1298838.95788,4082,84611.20,715718.90430,0 +1691190000000,8.468,8.500,8.456,8.473,103909.90,1691193599999,881156.16804,3611,46104.46,390934.16434,0 +1691193600000,8.474,8.479,8.436,8.456,147752.39,1691197199999,1249697.07841,4481,74451.57,629711.32400,0 +1691197200000,8.456,8.477,8.395,8.410,219432.39,1691200799999,1849948.45781,5887,101866.82,858945.44653,0 +1691200800000,8.409,8.445,8.405,8.425,127012.87,1691204399999,1069823.97897,4200,65328.10,550214.18047,0 +1691204400000,8.425,8.436,8.414,8.428,94027.19,1691207999999,792174.48865,3103,55008.70,463428.67819,0 +1691208000000,8.429,8.435,8.361,8.385,241214.87,1691211599999,2024082.19236,6813,102144.66,857669.53993,0 +1691211600000,8.386,8.425,8.378,8.423,119815.27,1691215199999,1006644.54304,4964,61180.71,513995.93672,0 +1691215200000,8.424,8.425,8.377,8.379,107660.34,1691218799999,904402.78058,3497,50856.92,427150.26040,0 +1691218800000,8.379,8.397,8.369,8.390,195094.91,1691222399999,1635803.91485,4816,90150.31,755879.26693,0 +1691222400000,8.390,8.432,8.382,8.420,173556.99,1691225999999,1458847.14267,4591,103849.02,872683.75929,0 +1691226000000,8.420,8.437,8.408,8.416,171717.33,1691229599999,1446781.75569,4431,100856.12,849782.45139,0 +1691229600000,8.416,8.432,8.404,8.420,103827.12,1691233199999,874025.12045,3185,50164.53,422295.08748,0 +1691233200000,8.419,8.447,8.402,8.406,137512.23,1691236799999,1158708.77320,3974,70731.72,596096.32099,0 +1691236800000,8.406,8.414,8.388,8.402,171377.23,1691240399999,1439811.03646,4258,84554.35,710417.07843,0 +1691240400000,8.401,8.418,8.376,8.390,148549.13,1691243999999,1247031.60782,4224,70227.98,589598.19466,0 +1691244000000,8.390,8.452,8.388,8.444,276033.33,1691247599999,2325014.04577,5838,142008.00,1196043.03192,0 +1691247600000,8.444,8.456,8.413,8.441,302973.84,1691251199999,2555978.81924,6145,146632.26,1236990.69247,0 +1691251200000,8.442,8.454,8.413,8.442,234764.46,1691254799999,1980299.61670,5179,122080.67,1029804.54255,0 +1691254800000,8.442,8.499,8.441,8.480,324966.68,1691258399999,2752353.97487,6155,151830.02,1286327.05179,0 +1691258400000,8.480,8.522,8.479,8.507,172129.23,1691261999999,1463243.38421,4692,73975.67,628824.34855,0 +1691262000000,8.507,8.516,8.482,8.489,203192.74,1691265599999,1727606.29080,5050,81510.12,693152.69544,0 +1691265600000,8.490,8.508,8.483,8.490,99147.61,1691269199999,842096.05160,3444,47150.29,400489.94996,0 +1691269200000,8.491,8.529,8.490,8.503,97034.24,1691272799999,825992.99560,3319,50334.61,428477.45710,0 +1691272800000,8.503,8.538,8.501,8.517,172875.48,1691276399999,1472841.88517,3951,82129.75,699498.18865,0 +1691276400000,8.518,8.520,8.498,8.500,88456.74,1691279999999,752316.48790,2399,37662.47,320303.34898,0 +1691280000000,8.500,8.528,8.496,8.518,154908.35,1691283599999,1318085.89823,4183,78078.04,664320.74152,0 +1691283600000,8.518,8.518,8.487,8.487,112468.42,1691287199999,956028.15401,3490,56698.18,481959.57721,0 +1691287200000,8.487,8.564,8.487,8.551,286566.27,1691290799999,2448319.52648,6442,145606.76,1243714.27489,0 +1691290800000,8.550,8.557,8.526,8.537,100120.28,1691294399999,855061.15707,3813,42808.49,365596.68787,0 +1691294400000,8.536,8.559,8.533,8.550,76086.83,1691297999999,650208.89041,3629,38426.47,328356.37325,0 +1691298000000,8.550,8.566,8.544,8.562,69429.54,1691301599999,593934.06011,2858,32932.24,281731.84215,0 +1691301600000,8.562,8.578,8.535,8.536,126869.48,1691305199999,1085565.53445,4352,60617.47,518742.46654,0 +1691305200000,8.535,8.555,8.532,8.547,70018.24,1691308799999,598148.74873,2972,32991.68,281851.04350,0 +1691308800000,8.546,8.576,8.540,8.554,315747.74,1691312399999,2704066.46721,4259,175679.95,1504652.15773,0 +1691312400000,8.554,8.555,8.511,8.531,325811.46,1691315999999,2777291.11045,4650,163404.42,1392920.09785,0 +1691316000000,8.532,8.540,8.487,8.512,131448.68,1691319599999,1118751.51935,3501,51680.81,439731.46898,0 +1691319600000,8.512,8.538,8.503,8.529,237942.54,1691323199999,2028168.88693,4040,131504.63,1120913.96430,0 +1691323200000,8.530,8.536,8.483,8.489,183858.47,1691326799999,1564556.30837,4389,72814.38,619589.93448,0 +1691326800000,8.488,8.500,8.467,8.475,245408.11,1691330399999,2081431.49683,5950,127252.87,1079355.61455,0 +1691330400000,8.474,8.505,8.443,8.488,326006.72,1691333999999,2762763.24081,6135,165144.54,1400085.27118,0 +1691334000000,8.487,8.493,8.456,8.468,193200.35,1691337599999,1638280.39620,3982,99170.69,841026.17606,0 +1691337600000,8.469,8.511,8.445,8.511,135412.64,1691341199999,1147689.81522,4239,57780.77,489837.43105,0 +1691341200000,8.511,8.513,8.491,8.494,89857.01,1691344799999,763771.57952,3476,43410.14,368964.99585,0 +1691344800000,8.495,8.501,8.475,8.479,94186.50,1691348399999,799722.16331,3601,39893.22,338754.66223,0 +1691348400000,8.479,8.498,8.457,8.473,165419.97,1691351999999,1402822.82028,3976,51074.84,433154.10364,0 +1691352000000,8.473,8.506,8.462,8.502,100718.11,1691355599999,854151.57703,3183,54856.44,465176.34538,0 +1691355600000,8.503,8.544,8.460,8.470,182126.37,1691359199999,1549122.31522,5579,94367.58,802428.19250,0 +1691359200000,8.471,8.517,8.467,8.486,162833.21,1691362799999,1383612.17888,4558,73813.81,627064.76852,0 +1691362800000,8.485,8.495,8.459,8.480,143920.98,1691366399999,1219845.84104,4176,68147.65,577642.79986,0 +1691366400000,8.481,8.505,8.451,8.474,231809.02,1691369999999,1966008.72410,5815,127987.92,1085482.77847,0 +1691370000000,8.474,8.580,8.471,8.560,358975.05,1691373599999,3066463.41455,8196,187337.24,1600225.71688,0 +1691373600000,8.560,8.576,8.534,8.575,191932.88,1691377199999,1642576.96976,5047,107026.33,916018.06563,0 +1691377200000,8.576,8.589,8.543,8.550,154657.00,1691380799999,1324821.33009,4688,70591.81,604800.15924,0 +1691380800000,8.551,8.571,8.535,8.554,143649.32,1691384399999,1228497.78980,3770,75165.76,642798.65753,0 +1691384400000,8.555,8.568,8.543,8.545,100416.59,1691387999999,859043.88456,3153,43528.49,372351.82169,0 +1691388000000,8.546,8.555,8.474,8.476,228047.78,1691391599999,1939692.82356,6015,99534.96,846375.31569,0 +1691391600000,8.476,8.507,8.470,8.500,170259.78,1691395199999,1445539.55486,4823,87303.95,741169.66101,0 +1691395200000,8.501,8.509,8.463,8.466,210316.01,1691398799999,1785325.64846,5124,99634.57,845803.84458,0 +1691398800000,8.465,8.516,8.460,8.500,151412.69,1691402399999,1285427.21099,4528,84820.51,719964.63922,0 +1691402400000,8.500,8.527,8.484,8.525,137580.68,1691405999999,1170015.95767,4699,72400.11,615746.42135,0 +1691406000000,8.525,8.527,8.504,8.507,112683.00,1691409599999,959426.19828,3120,45967.38,391342.04375,0 +1691409600000,8.508,8.523,8.475,8.488,366947.45,1691413199999,3116823.24447,6175,181913.10,1545258.66777,0 +1691413200000,8.487,8.495,8.450,8.457,262538.56,1691416799999,2225751.39215,6693,138562.50,1174836.53271,0 +1691416800000,8.454,8.469,8.395,8.449,461713.00,1691420399999,3894829.69719,11991,239313.31,2019052.26898,0 +1691420400000,8.448,8.458,8.384,8.405,469850.86,1691423999999,3954709.07770,11577,220454.12,1855697.89937,0 +1691424000000,8.405,8.421,8.247,8.355,1168401.79,1691427599999,9736706.26213,30566,554069.22,4617954.73170,0 +1691427600000,8.355,8.390,8.328,8.383,302524.50,1691431199999,2531099.53754,8740,153989.67,1288254.12484,0 +1691431200000,8.384,8.454,8.368,8.401,361635.13,1691434799999,3046178.08827,9295,178992.73,1507999.71203,0 +1691434800000,8.402,8.443,8.392,8.420,781187.26,1691438399999,6576215.12949,10585,432195.14,3638538.97718,0 +1691438400000,8.420,8.440,8.407,8.439,600011.64,1691441999999,5055709.83340,13487,324733.85,2736460.86426,0 +1691442000000,8.439,8.458,8.419,8.443,624381.72,1691445599999,5268891.46031,21496,303858.13,2564268.03125,0 +1691445600000,8.444,8.494,8.439,8.490,139624.86,1691449199999,1182978.40126,4498,73065.38,619015.97386,0 +1691449200000,8.490,8.497,8.457,8.495,92152.60,1691452799999,781524.41622,3716,38448.34,326078.86154,0 +1691452800000,8.495,8.522,8.485,8.521,187332.56,1691456399999,1592499.38394,5878,91910.95,781380.91648,0 +1691456400000,8.522,8.522,8.465,8.470,150772.11,1691459999999,1280215.32585,5006,67725.56,575022.34817,0 +1691460000000,8.470,8.521,8.466,8.491,220996.47,1691463599999,1877107.19341,4744,110532.81,939164.46166,0 +1691463600000,8.491,8.501,8.478,8.494,102488.54,1691467199999,870217.37629,4023,42289.96,359050.37809,0 +1691467200000,8.494,8.549,8.490,8.547,187192.65,1691470799999,1595215.58204,5231,107207.80,913483.73906,0 +1691470800000,8.548,8.570,8.531,8.552,158053.63,1691474399999,1351581.24590,5858,81672.59,698507.41955,0 +1691474400000,8.552,8.578,8.537,8.548,216014.56,1691477999999,1848407.85440,6644,100272.72,858138.76635,0 +1691478000000,8.548,8.558,8.525,8.529,232286.96,1691481599999,1984630.36029,6532,122822.14,1049504.40336,0 +1691481600000,8.530,8.545,8.510,8.512,193695.20,1691485199999,1651275.73293,5285,78804.37,671937.15600,0 +1691485200000,8.511,8.534,8.506,8.522,171978.43,1691488799999,1465045.09428,4691,78660.75,670083.54548,0 +1691488800000,8.521,8.575,8.521,8.574,244383.11,1691492399999,2089291.35907,5329,113960.11,974345.85797,0 +1691492400000,8.574,8.599,8.550,8.598,362554.92,1691495999999,3108821.11151,7307,184914.56,1585460.78905,0 +1691496000000,8.597,8.621,8.571,8.615,340788.22,1691499599999,2929162.88971,8880,177764.42,1528295.62558,0 +1691499600000,8.614,8.628,8.443,8.450,699951.76,1691503199999,5972089.27046,18440,319104.14,2722841.63569,0 +1691503200000,8.450,8.515,8.447,8.493,300955.16,1691506799999,2552188.45120,7889,159544.51,1352812.40500,0 +1691506800000,8.493,8.556,8.493,8.534,223217.36,1691510399999,1903969.37771,5618,120892.64,1031318.07445,0 +1691510400000,8.534,8.584,8.513,8.558,473218.93,1691513999999,4047195.13024,10313,244824.84,2093853.29396,0 +1691514000000,8.559,8.576,8.523,8.552,275845.79,1691517599999,2358236.06554,7442,138284.82,1182097.07643,0 +1691517600000,8.553,8.606,8.542,8.547,512226.92,1691521199999,4392071.28213,11444,260973.27,2237734.07444,0 +1691521200000,8.546,8.596,8.541,8.570,248711.25,1691524799999,2133226.15678,7101,128383.26,1101024.69785,0 +1691524800000,8.570,8.607,8.551,8.579,242898.37,1691528399999,2084164.82001,5817,102141.48,876633.94760,0 +1691528400000,8.579,8.684,8.552,8.577,544473.05,1691531999999,4686143.05368,12988,277903.13,2393203.83967,0 +1691532000000,8.576,8.586,8.521,8.534,269449.61,1691535599999,2305274.69353,6917,116827.79,999660.28123,0 +1691535600000,8.533,8.543,8.507,8.516,176729.55,1691539199999,1506689.47647,4197,70358.18,599843.38858,0 +1691539200000,8.516,8.548,8.507,8.526,195561.76,1691542799999,1668491.37423,5363,106276.80,906669.48930,0 +1691542800000,8.526,8.557,8.496,8.533,188007.46,1691546399999,1603374.05839,5389,91968.01,784506.68183,0 +1691546400000,8.532,8.535,8.463,8.476,247273.75,1691549999999,2100014.95177,6044,112013.07,951267.20449,0 +1691550000000,8.477,8.496,8.470,8.480,118136.77,1691553599999,1001869.76214,3972,54462.81,461863.72587,0 +1691553600000,8.481,8.519,8.473,8.518,143989.16,1691557199999,1223589.92746,3904,92814.52,788656.13879,0 +1691557200000,8.518,8.557,8.515,8.543,223720.56,1691560799999,1909408.68967,4982,117395.40,1001906.84558,0 +1691560800000,8.544,8.548,8.502,8.519,139452.19,1691564399999,1188370.37630,4652,67598.75,576092.90794,0 +1691564400000,8.518,8.554,8.516,8.551,141729.60,1691567999999,1210064.48050,4250,78613.91,671188.08555,0 +1691568000000,8.551,8.574,8.545,8.573,186647.11,1691571599999,1597112.63205,4951,105796.98,905345.39763,0 +1691571600000,8.573,8.574,8.547,8.550,154226.28,1691575199999,1320417.35445,4030,68073.28,582819.54359,0 +1691575200000,8.551,8.598,8.545,8.590,185205.16,1691578799999,1586184.82285,4498,86490.23,740988.55668,0 +1691578800000,8.589,8.593,8.541,8.571,178016.36,1691582399999,1525669.05904,4378,78712.82,674733.22497,0 +1691582400000,8.571,8.668,8.556,8.663,457514.76,1691585999999,3938367.26368,10513,242478.08,2087648.02782,0 +1691586000000,8.663,8.669,8.593,8.598,346425.39,1691589599999,2988783.41462,9949,166474.06,1436202.96545,0 +1691589600000,8.598,8.632,8.542,8.546,358190.73,1691593199999,3076968.70367,9496,174759.26,1501598.84751,0 +1691593200000,8.544,8.559,8.518,8.539,266143.42,1691596799999,2273140.29888,7695,134717.99,1150648.50923,0 +1691596800000,8.539,8.549,8.500,8.506,261714.38,1691600399999,2230984.76235,7048,126865.93,1081562.16028,0 +1691600400000,8.507,8.534,8.488,8.496,206972.68,1691603999999,1761058.36774,5708,107444.62,914298.99532,0 +1691604000000,8.496,8.523,8.482,8.503,112671.37,1691607599999,957612.03202,4209,64772.27,550490.89434,0 +1691607600000,8.502,8.516,8.468,8.476,132351.01,1691611199999,1124153.81610,4169,60793.83,516335.19784,0 +1691611200000,8.477,8.505,8.470,8.501,125635.44,1691614799999,1066464.77547,3472,71023.59,602962.60459,0 +1691614800000,8.501,8.501,8.419,8.500,463630.39,1691618399999,3925437.71316,8964,220578.94,1868222.61375,0 +1691618400000,8.499,8.527,8.491,8.525,152237.87,1691621999999,1295377.16388,3625,70867.39,603052.82144,0 +1691622000000,8.525,8.547,8.515,8.541,122477.30,1691625599999,1045504.92645,3054,63257.78,539952.44963,0 +1691625600000,8.542,8.544,8.496,8.522,235188.34,1691629199999,2004428.26718,4166,118627.98,1010975.06561,0 +1691629200000,8.521,8.538,8.502,8.516,111362.52,1691632799999,949091.74510,3198,57291.89,488303.60893,0 +1691632800000,8.515,8.534,8.498,8.501,126010.79,1691636399999,1073438.23193,4209,59776.06,509262.32287,0 +1691636400000,8.500,8.511,8.466,8.471,190709.13,1691639999999,1618159.97519,4480,95488.52,810079.52752,0 +1691640000000,8.471,8.472,8.442,8.462,149331.57,1691643599999,1262873.74147,4107,74270.24,628131.21334,0 +1691643600000,8.461,8.487,8.452,8.480,163979.90,1691647199999,1387759.34083,4229,84638.35,716367.50254,0 +1691647200000,8.479,8.490,8.414,8.431,292911.40,1691650799999,2474236.83376,6699,130795.80,1104952.39649,0 +1691650800000,8.430,8.450,8.419,8.434,156254.31,1691654399999,1317624.30598,4523,77852.49,656483.43214,0 +1691654400000,8.435,8.443,8.420,8.442,109587.66,1691657999999,923898.38874,3435,64940.27,547510.99901,0 +1691658000000,8.443,8.460,8.424,8.459,164259.02,1691661599999,1386434.17945,3974,86060.44,726623.21126,0 +1691661600000,8.460,8.477,8.451,8.475,149896.97,1691665199999,1268301.66805,4124,71184.27,602348.77668,0 +1691665200000,8.475,8.476,8.449,8.455,112782.16,1691668799999,954305.98408,3907,53356.89,451499.81731,0 +1691668800000,8.455,8.512,8.446,8.489,457265.56,1691672399999,3879310.38206,10213,220576.00,1871079.81622,0 +1691672400000,8.489,8.537,8.465,8.534,280580.26,1691675999999,2384380.30159,6866,138274.92,1175247.32022,0 +1691676000000,8.536,8.565,8.456,8.477,468650.56,1691679599999,3986322.03256,10636,220340.79,1874411.60083,0 +1691679600000,8.476,8.489,8.462,8.474,190657.85,1691683199999,1616029.99381,4984,109163.34,925344.36277,0 +1691683200000,8.474,8.502,8.460,8.480,215012.09,1691686799999,1823630.97461,5355,115838.76,982462.18241,0 +1691686800000,8.480,8.488,8.440,8.471,205339.64,1691690399999,1738272.87520,5273,87927.84,744560.17382,0 +1691690400000,8.472,8.478,8.454,8.457,113736.66,1691693999999,962952.98809,3435,61690.69,522287.90171,0 +1691694000000,8.456,8.457,8.425,8.436,133021.71,1691697599999,1122097.97334,3901,58804.74,496043.06657,0 +1691697600000,8.436,8.456,8.429,8.433,105569.77,1691701199999,891357.84098,3392,56484.10,476915.17108,0 +1691701200000,8.433,8.438,8.406,8.426,212943.24,1691704799999,1793777.56322,4595,114330.95,963207.99745,0 +1691704800000,8.426,8.432,8.396,8.401,226452.54,1691708399999,1905869.68399,4537,119842.60,1008727.33583,0 +1691708400000,8.401,8.418,8.396,8.414,137200.60,1691711999999,1153100.67778,4586,79862.44,671194.46087,0 +1691712000000,8.413,8.455,8.406,8.454,232902.39,1691715599999,1962291.38348,6057,124370.99,1047938.14886,0 +1691715600000,8.455,8.461,8.418,8.429,123933.51,1691719199999,1046280.87947,4105,59141.77,499242.11956,0 +1691719200000,8.429,8.437,8.362,8.368,440856.88,1691722799999,3701229.91558,10112,159473.59,1338758.91021,0 +1691722800000,8.368,8.388,8.356,8.381,186838.14,1691726399999,1563671.38508,6784,84884.98,710524.41747,0 +1691726400000,8.380,8.404,8.380,8.389,158570.31,1691729999999,1330788.50519,4872,76744.65,644014.41840,0 +1691730000000,8.389,8.405,8.372,8.404,181724.60,1691733599999,1524007.36405,4823,100622.82,843813.41398,0 +1691733600000,8.404,8.407,8.384,8.397,129713.42,1691737199999,1088788.83200,3693,64606.26,542310.34456,0 +1691737200000,8.396,8.398,8.381,8.389,106175.44,1691740799999,890893.75619,3459,50878.37,426928.41269,0 +1691740800000,8.389,8.394,8.357,8.361,375927.60,1691744399999,3148055.95627,6001,189895.33,1590345.06797,0 +1691744400000,8.361,8.380,8.331,8.342,264125.35,1691747999999,2207210.71244,7897,122899.73,1026977.95774,0 +1691748000000,8.342,8.370,8.332,8.361,240322.25,1691751599999,2006906.93210,6710,121220.86,1012254.67091,0 +1691751600000,8.361,8.400,8.355,8.399,162162.79,1691755199999,1358911.07086,4886,95661.76,801612.98686,0 +1691755200000,8.400,8.406,8.375,8.377,207868.48,1691758799999,1744579.60023,5120,90937.90,763378.33611,0 +1691758800000,8.378,8.391,8.370,8.389,162556.46,1691762399999,1362327.65307,5244,106610.01,893506.68807,0 +1691762400000,8.389,8.409,8.384,8.397,230424.79,1691765999999,1935109.82932,6810,101111.27,849241.64253,0 +1691766000000,8.398,8.412,8.334,8.353,246522.15,1691769599999,2062076.34521,7477,120300.61,1006177.43777,0 +1691769600000,8.353,8.363,8.300,8.344,287154.97,1691773199999,2393367.55755,8183,121451.76,1012587.61028,0 +1691773200000,8.344,8.363,8.334,8.348,89095.72,1691776799999,744090.49976,3894,48352.51,403806.68107,0 +1691776800000,8.347,8.363,8.343,8.358,83029.25,1691780399999,693315.30760,3593,36761.61,306974.99396,0 +1691780400000,8.358,8.364,8.348,8.357,81427.30,1691783999999,680356.20048,3447,38328.96,320256.45304,0 +1691784000000,8.358,8.374,8.351,8.370,84545.39,1691787599999,706833.58837,2559,52007.04,434825.71858,0 +1691787600000,8.369,8.379,8.360,8.361,68160.45,1691791199999,570515.82014,2688,30295.99,253598.38836,0 +1691791200000,8.362,8.368,8.351,8.366,107862.10,1691794799999,901538.57521,3235,47751.54,399119.79543,0 +1691794800000,8.366,8.368,8.303,8.345,323099.19,1691798399999,2694120.94356,5227,130269.87,1086541.92480,0 +1691798400000,8.345,8.377,8.334,8.368,129938.06,1691801999999,1085038.11485,3595,68529.25,572220.86245,0 +1691802000000,8.368,8.370,8.353,8.366,119725.80,1691805599999,1001343.20149,3668,63640.91,532288.80128,0 +1691805600000,8.367,8.371,8.339,8.346,124668.36,1691809199999,1041589.70081,3182,57704.66,482106.04519,0 +1691809200000,8.346,8.349,8.331,8.344,80389.29,1691812799999,670430.03301,3026,39738.63,331423.44964,0 +1691812800000,8.345,8.369,8.343,8.365,123215.08,1691816399999,1029870.60145,3317,73519.93,614490.69257,0 +1691816400000,8.366,8.383,8.359,8.379,126849.14,1691819999999,1061718.90523,3016,68192.23,570704.17065,0 +1691820000000,8.382,8.396,8.376,8.389,124613.45,1691823599999,1045003.42876,3566,61905.07,519116.21791,0 +1691823600000,8.389,8.398,8.375,8.380,86395.61,1691827199999,724505.02775,3171,43557.86,365306.80412,0 +1691827200000,8.381,8.382,8.370,8.377,113731.47,1691830799999,952567.99158,3592,53253.84,446056.48994,0 +1691830800000,8.377,8.390,8.364,8.364,173449.05,1691834399999,1452326.27309,4011,77038.80,645087.12113,0 +1691834400000,8.364,8.388,8.352,8.386,198762.01,1691837999999,1662820.51826,5692,93711.52,784075.14594,0 +1691838000000,8.387,8.399,8.376,8.396,147767.92,1691841599999,1239483.20675,3273,60289.13,505730.33987,0 +1691841600000,8.397,8.412,8.389,8.396,282690.16,1691845199999,2374936.20449,5127,98328.28,826134.43590,0 +1691845200000,8.396,8.398,8.382,8.384,81111.50,1691848799999,680600.90655,3187,37390.72,313779.08767,0 +1691848800000,8.385,8.406,8.372,8.400,154179.56,1691852399999,1293444.53338,4374,75654.32,634835.03362,0 +1691852400000,8.400,8.419,8.384,8.396,219874.29,1691855999999,1847709.13187,4722,112775.38,947783.24314,0 +1691856000000,8.395,8.414,8.392,8.410,98949.75,1691859599999,831462.30099,3901,53970.17,453533.44151,0 +1691859600000,8.410,8.416,8.402,8.410,112098.80,1691863199999,942734.03947,3803,54362.00,457230.01643,0 +1691863200000,8.410,8.410,8.400,8.405,79371.16,1691866799999,667106.03826,3169,38179.72,320917.49281,0 +1691866800000,8.405,8.407,8.382,8.388,107328.08,1691870399999,900777.19092,2713,45563.77,382397.38024,0 +1691870400000,8.389,8.410,8.386,8.389,81210.31,1691873999999,681893.80734,2789,39444.41,331204.68915,0 +1691874000000,8.389,8.409,8.383,8.406,54766.35,1691877599999,459679.66890,2351,29885.80,250873.99458,0 +1691877600000,8.406,8.437,8.405,8.419,175050.01,1691881199999,1474308.36984,4888,110157.58,927793.48497,0 +1691881200000,8.419,8.430,8.403,8.417,88366.05,1691884799999,743775.41375,3273,41910.23,352762.21622,0 +1691884800000,8.417,8.426,8.388,8.424,119464.51,1691888399999,1004690.61436,4014,50911.64,428123.66575,0 +1691888400000,8.424,8.439,8.401,8.425,214542.48,1691891999999,1806770.01337,4031,138751.87,1168662.14945,0 +1691892000000,8.426,8.436,8.419,8.421,89119.16,1691895599999,751043.50927,3281,44788.97,377445.13314,0 +1691895600000,8.421,8.441,8.409,8.423,163473.98,1691899199999,1377188.21569,3536,47381.03,399296.24509,0 +1691899200000,8.424,8.433,8.411,8.411,92832.50,1691902799999,781705.56995,3295,42146.52,354912.97652,0 +1691902800000,8.412,8.421,8.401,8.403,104802.47,1691906399999,881200.17379,3205,40247.50,338446.24970,0 +1691906400000,8.403,8.406,8.382,8.403,136802.58,1691909999999,1148205.23649,4001,81226.02,681693.92121,0 +1691910000000,8.403,8.412,8.398,8.404,66941.67,1691913599999,562614.39003,2244,30320.60,254850.85004,0 +1691913600000,8.404,8.412,8.399,8.408,63050.79,1691917199999,529974.39241,2404,36314.87,305267.65960,0 +1691917200000,8.407,8.423,8.405,8.421,137907.60,1691920799999,1160272.93285,3819,82556.74,694603.94264,0 +1691920800000,8.421,8.449,8.418,8.440,256801.57,1691924399999,2166272.77126,5953,137161.76,1157236.50093,0 +1691924400000,8.440,8.444,8.428,8.439,140796.41,1691927999999,1188029.37220,3958,66928.50,564797.24797,0 +1691928000000,8.439,8.456,8.437,8.447,141602.55,1691931599999,1195906.95722,3766,76231.17,643848.41587,0 +1691931600000,8.447,8.451,8.435,8.437,166788.34,1691935199999,1408032.74565,4184,65837.04,555828.47775,0 +1691935200000,8.437,8.454,8.437,8.445,101910.43,1691938799999,860781.91923,3216,58791.45,496615.03924,0 +1691938800000,8.445,8.449,8.419,8.425,123452.60,1691942399999,1041197.83090,4074,54407.82,458866.11008,0 +1691942400000,8.426,8.454,8.420,8.434,160271.58,1691945999999,1351992.01735,4909,75630.81,638058.51482,0 +1691946000000,8.433,8.454,8.430,8.453,79044.13,1691949599999,667655.77677,2898,39617.31,334627.59042,0 +1691949600000,8.453,8.467,8.450,8.463,123600.51,1691953199999,1045565.17838,3970,68278.86,577602.24633,0 +1691953200000,8.464,8.494,8.464,8.492,147948.21,1691956799999,1254390.37550,4581,80382.98,681599.94801,0 +1691956800000,8.492,8.505,8.449,8.450,213181.08,1691960399999,1807280.99117,6053,99318.50,842310.25128,0 +1691960400000,8.450,8.456,8.407,8.431,176685.24,1691963999999,1489235.61940,5041,84298.77,710658.20889,0 +1691964000000,8.432,8.437,8.337,8.369,454221.24,1691967599999,3806471.49834,10955,175447.07,1470586.30365,0 +1691967600000,8.369,8.392,8.363,8.370,147064.69,1691971199999,1231584.20233,3955,73287.36,613786.84988,0 +1691971200000,8.370,8.383,8.351,8.379,240820.57,1691974799999,2014758.22368,5684,118807.52,993980.02965,0 +1691974800000,8.379,8.397,8.367,8.385,121139.79,1691978399999,1015545.63345,4035,65448.26,548754.12188,0 +1691978400000,8.384,8.423,8.320,8.414,303978.08,1691981999999,2543829.61194,8988,141413.76,1183649.85839,0 +1691982000000,8.415,8.436,8.410,8.434,118874.07,1691985599999,1001468.49232,4762,65658.00,553203.02605,0 +1691985600000,8.433,8.442,8.416,8.430,121107.86,1691989199999,1020956.69318,3439,54710.02,461136.82970,0 +1691989200000,8.429,8.437,8.425,8.435,69282.87,1691992799999,584140.38522,2952,36576.81,308408.70595,0 +1691992800000,8.434,8.438,8.416,8.416,88100.67,1691996399999,742255.17457,2637,34951.13,294507.77610,0 +1691996400000,8.416,8.425,8.404,8.421,137027.84,1691999999999,1153106.06058,4135,69974.60,588941.79036,0 +1692000000000,8.422,8.444,8.418,8.438,108693.18,1692003599999,916445.92847,4582,61429.45,517944.96950,0 +1692003600000,8.438,8.443,8.425,8.440,122469.25,1692007199999,1032844.02738,4274,62022.29,523138.04826,0 +1692007200000,8.440,8.448,8.437,8.439,98701.74,1692010799999,833289.14426,3112,37657.21,317951.33451,0 +1692010800000,8.438,8.447,8.429,8.435,111068.20,1692014399999,937231.22412,2585,53829.21,454289.25274,0 +1692014400000,8.435,8.480,8.435,8.476,288000.71,1692017999999,2434850.78598,5643,180186.51,1523387.10192,0 +1692018000000,8.477,8.495,8.465,8.493,279763.02,1692021599999,2372329.28016,7081,147421.84,1250119.98818,0 +1692021600000,8.494,8.572,8.492,8.546,526586.73,1692025199999,4495116.04148,14423,254042.61,2167910.36332,0 +1692025200000,8.547,8.564,8.519,8.526,328108.76,1692028799999,2803012.09443,10400,151229.48,1291940.47831,0 +1692028800000,8.526,8.542,8.513,8.526,231195.72,1692032399999,1971723.58161,7838,123550.03,1053700.45168,0 +1692032400000,8.527,8.546,8.491,8.492,180390.45,1692035999999,1535901.24349,6275,72438.64,616835.50232,0 +1692036000000,8.492,8.497,8.420,8.458,380024.55,1692039599999,3215361.36740,9911,160158.42,1355215.27658,0 +1692039600000,8.458,8.481,8.445,8.470,100173.67,1692043199999,847893.16550,4435,50330.84,426008.20819,0 +1692043200000,8.471,8.494,8.458,8.494,121243.98,1692046799999,1027713.13410,4165,68921.75,584306.53491,0 +1692046800000,8.494,8.511,8.483,8.510,133385.73,1692050399999,1133239.09422,3526,73596.12,625282.80922,0 +1692050400000,8.510,8.524,8.501,8.504,77557.71,1692053999999,660179.46920,2903,33784.91,287594.71002,0 +1692054000000,8.504,8.524,8.493,8.509,92938.75,1692057599999,790865.70008,2900,42481.77,361526.56005,0 +1692057600000,8.510,8.532,8.489,8.514,270641.11,1692061199999,2304395.75874,6543,137035.97,1166701.80774,0 +1692061200000,8.513,8.520,8.492,8.517,153736.98,1692064799999,1307964.37924,4297,76786.80,653296.41669,0 +1692064800000,8.517,8.552,8.515,8.527,172060.25,1692068399999,1468657.60091,4905,81662.48,696981.19568,0 +1692068400000,8.526,8.545,8.490,8.500,212715.09,1692071999999,1810890.27457,5050,88753.51,755482.63655,0 +1692072000000,8.500,8.510,8.480,8.482,143886.81,1692075599999,1222149.14857,4355,65036.21,552422.88050,0 +1692075600000,8.481,8.482,8.451,8.462,166917.87,1692079199999,1413449.94232,5139,80543.69,682062.58974,0 +1692079200000,8.462,8.494,8.457,8.491,123215.14,1692082799999,1044476.81456,3832,66199.67,561084.04766,0 +1692082800000,8.490,8.495,8.455,8.487,159967.55,1692086399999,1355729.67368,4209,82539.51,699561.21852,0 +1692086400000,8.488,8.512,8.478,8.493,192217.79,1692089999999,1632672.12707,5135,100953.18,857497.86853,0 +1692090000000,8.494,8.508,8.486,8.489,117541.53,1692093599999,998728.80330,3555,53114.79,451356.32255,0 +1692093600000,8.489,8.519,8.471,8.518,244663.47,1692097199999,2077743.42214,4463,137268.98,1165986.02791,0 +1692097200000,8.518,8.519,8.458,8.463,234447.45,1692100799999,1990069.59564,5339,103199.89,876098.93624,0 +1692100800000,8.463,8.490,8.458,8.477,233363.64,1692104399999,1977916.76462,5473,117721.70,997726.75781,0 +1692104400000,8.478,8.511,8.476,8.479,230068.82,1692107999999,1953820.45597,5768,100016.96,849461.71279,0 +1692108000000,8.480,8.494,8.426,8.482,413239.73,1692111599999,3499419.92492,9160,207058.78,1754072.31715,0 +1692111600000,8.482,8.493,8.424,8.436,239330.85,1692115199999,2023077.68481,7872,109180.49,923111.33212,0 +1692115200000,8.437,8.451,8.401,8.404,314709.29,1692118799999,2651575.35865,9227,133573.32,1125331.74752,0 +1692118800000,8.404,8.423,8.399,8.408,175515.31,1692122399999,1476216.49683,5029,93167.83,783713.67669,0 +1692122400000,8.408,8.414,8.362,8.383,370267.22,1692125999999,3105284.67951,10173,170665.08,1431185.50231,0 +1692126000000,8.382,8.383,7.700,8.026,3285850.60,1692129599999,26463407.76062,86015,1420982.28,11441453.63739,0 +1692129600000,8.026,8.063,7.992,8.023,637752.96,1692133199999,5124404.14239,20532,234214.15,1882445.36583,0 +1692133200000,8.023,8.093,8.004,8.080,312678.20,1692136799999,2517019.97753,11058,170759.12,1374360.76174,0 +1692136800000,8.081,8.112,8.070,8.091,267452.37,1692140399999,2162634.36936,7390,143877.08,1163474.50412,0 +1692140400000,8.092,8.116,8.081,8.101,205862.68,1692143999999,1667445.68425,5639,98271.94,795840.78123,0 +1692144000000,8.101,8.122,8.064,8.069,221285.81,1692147599999,1791405.57230,7177,104614.84,846955.24122,0 +1692147600000,8.069,8.105,8.047,8.099,258434.12,1692151199999,2087206.35553,7512,140807.07,1137087.64842,0 +1692151200000,8.099,8.104,8.079,8.088,156205.50,1692154799999,1263744.06091,4826,73255.44,592626.43866,0 +1692154800000,8.087,8.094,8.056,8.060,158388.73,1692158399999,1278759.56010,5271,66464.03,536461.18911,0 +1692158400000,8.061,8.080,8.027,8.033,201401.91,1692161999999,1621271.35884,6670,84791.51,682738.81485,0 +1692162000000,8.033,8.048,8.015,8.020,181160.11,1692165599999,1454249.03573,7237,86644.67,695589.62411,0 +1692165600000,8.020,8.027,7.975,7.995,314816.01,1692169199999,2517725.30220,10137,160774.08,1285738.79400,0 +1692169200000,7.995,8.035,7.991,8.008,180066.42,1692172799999,1443943.30620,6699,88437.47,709208.97178,0 +1692172800000,8.008,8.026,7.967,7.986,232780.86,1692176399999,1861667.01252,7620,113294.44,906296.14714,0 +1692176400000,7.986,7.995,7.892,7.930,427913.10,1692179999999,3397596.08833,16289,199736.54,1585872.28684,0 +1692180000000,7.931,7.973,7.927,7.960,203657.17,1692183599999,1619446.18374,6593,108042.54,859032.52729,0 +1692183600000,7.960,7.966,7.944,7.958,121286.60,1692187199999,964830.29600,4752,53928.13,429049.29724,0 +1692187200000,7.958,7.964,7.854,7.923,643169.17,1692190799999,5087090.21380,18097,311643.74,2464620.64994,0 +1692190800000,7.922,7.937,7.836,7.888,516540.14,1692194399999,4073899.34219,14008,254584.07,2008133.58600,0 +1692194400000,7.889,7.959,7.876,7.939,285034.38,1692197999999,2258175.31967,8350,153941.44,1219730.70706,0 +1692198000000,7.938,7.957,7.888,7.904,211908.38,1692201599999,1679077.88666,6005,94011.60,745086.74230,0 +1692201600000,7.903,7.923,7.854,7.913,461837.92,1692205199999,3641736.00486,10580,220759.31,1740768.69171,0 +1692205200000,7.913,7.933,7.868,7.931,318650.36,1692208799999,2516721.29715,8691,152862.85,1207547.78820,0 +1692208800000,7.931,8.008,7.910,7.940,355101.02,1692212399999,2826403.20847,10862,180852.29,1439956.21222,0 +1692212400000,7.939,7.948,7.908,7.918,156448.90,1692215999999,1239842.81986,6092,73643.88,583598.65896,0 +1692216000000,7.919,7.938,7.600,7.776,1435822.80,1692219599999,11143403.52383,39753,688499.47,5344404.29643,0 +1692219600000,7.776,7.778,7.555,7.683,945062.89,1692223199999,7252333.47399,33210,458169.56,3517244.37270,0 +1692223200000,7.683,7.754,7.679,7.745,199405.03,1692226799999,1541164.23678,8093,100783.62,778823.51314,0 +1692226800000,7.744,7.800,7.706,7.797,278397.68,1692230399999,2160219.84885,10507,135355.43,1050300.39934,0 +1692230400000,7.798,7.806,7.641,7.792,626263.52,1692233999999,4855840.29413,18642,289539.35,2245440.40611,0 +1692234000000,7.792,7.838,7.766,7.817,247213.96,1692237599999,1929876.17188,10328,123789.83,966340.38945,0 +1692237600000,7.817,7.833,7.793,7.809,166028.52,1692241199999,1296930.24058,5810,76210.86,595346.27691,0 +1692241200000,7.808,7.846,7.798,7.815,144379.02,1692244799999,1129513.83587,5041,65973.89,516171.51309,0 +1692244800000,7.817,7.836,7.808,7.822,122068.53,1692248399999,954685.73413,5068,50684.29,396423.75848,0 +1692248400000,7.822,7.881,7.817,7.879,132391.47,1692251999999,1039194.36016,5727,67003.93,526035.73138,0 +1692252000000,7.878,7.882,7.840,7.859,168482.66,1692255599999,1324276.87665,5213,70382.64,553256.46399,0 +1692255600000,7.859,7.860,7.823,7.837,127417.79,1692259199999,998890.82839,4569,54282.39,425561.60453,0 +1692259200000,7.837,7.841,7.805,7.824,144119.48,1692262799999,1127519.42241,4497,63341.05,495513.40126,0 +1692262800000,7.824,7.967,7.821,7.960,742236.29,1692266399999,5870848.38281,16019,365547.23,2890071.69775,0 +1692266400000,7.960,8.155,7.930,8.060,2734600.42,1692269999999,21997082.83741,57164,1445990.95,11633800.96721,0 +1692270000000,8.059,8.136,8.017,8.116,1250908.43,1692273599999,10105806.57789,27280,644253.96,5204463.40727,0 +1692273600000,8.116,8.194,8.031,8.035,1989873.44,1692277199999,16198141.00041,46833,1022831.05,8330310.50632,0 +1692277200000,8.035,8.076,7.919,7.951,1391057.55,1692280799999,11118689.89300,26878,705560.43,5640324.71201,0 +1692280800000,7.951,8.085,7.915,8.066,1607400.61,1692284399999,12892618.57885,33298,844738.08,6775924.66956,0 +1692284400000,8.070,8.124,7.883,7.933,2233730.30,1692287999999,17872392.81880,53539,1060510.40,8485969.46344,0 +1692288000000,7.933,8.032,7.833,7.977,2023146.35,1692291599999,16081348.82770,53467,1022237.17,8125810.94660,0 +1692291600000,7.976,8.069,7.966,8.058,755337.45,1692295199999,6060278.31540,18520,383091.65,3073474.03411,0 +1692295200000,8.059,8.120,8.057,8.106,824258.53,1692298799999,6669224.95292,18727,403310.37,3263477.59722,0 +1692298800000,8.106,8.140,7.993,8.053,905302.65,1692302399999,7291485.55288,18822,438777.30,3534099.98966,0 +1692302400000,8.053,8.086,7.920,7.977,1494806.83,1692305999999,11965623.82807,30705,671996.29,5379148.74695,0 +1692306000000,7.977,7.985,6.991,7.367,3876260.44,1692309599999,29103676.59634,90670,1927844.20,14442980.76748,0 +1692309600000,7.368,7.620,7.326,7.579,3332103.22,1692313199999,24843571.70988,97383,1627869.04,12136867.47375,0 +1692313200000,7.579,7.658,7.383,7.385,1825523.97,1692316799999,13746106.68047,63327,867662.38,6535357.77467,0 +1692316800000,7.384,7.537,7.353,7.530,1257686.23,1692320399999,9382923.66183,30328,618556.49,4615925.20285,0 +1692320400000,7.530,7.640,7.475,7.618,773129.52,1692323999999,5845905.36497,19595,399529.72,3021514.81500,0 +1692324000000,7.618,7.682,7.424,7.436,964432.70,1692327599999,7289310.43195,20540,481621.66,3638319.18939,0 +1692327600000,7.437,7.520,7.427,7.511,521956.59,1692331199999,3902320.30040,11714,289779.14,2166120.61141,0 +1692331200000,7.512,7.541,7.383,7.430,688736.65,1692334799999,5135471.79653,15827,349587.62,2607279.25478,0 +1692334800000,7.430,7.480,7.390,7.472,463833.57,1692338399999,3447102.32871,11366,229231.25,1702763.71144,0 +1692338400000,7.471,7.612,7.468,7.575,660656.81,1692341999999,4988334.97869,14947,316265.02,2387924.26554,0 +1692342000000,7.574,7.590,7.457,7.463,476114.40,1692345599999,3584423.72390,11699,215388.52,1621542.79547,0 +1692345600000,7.462,7.507,7.439,7.494,585932.02,1692349199999,4378242.78888,14061,338043.08,2525849.23092,0 +1692349200000,7.494,7.495,7.422,7.428,350737.60,1692352799999,2617234.99879,9222,175177.16,1307176.68215,0 +1692352800000,7.429,7.466,7.401,7.460,434973.08,1692356399999,3231363.16884,10321,234326.18,1740832.07141,0 +1692356400000,7.458,7.498,7.411,7.479,434122.39,1692359999999,3237822.70570,9803,213901.05,1595409.93386,0 +1692360000000,7.478,7.495,7.448,7.477,478743.70,1692363599999,3580102.43965,9596,216765.12,1621106.23142,0 +1692363600000,7.477,7.501,7.421,7.440,545319.97,1692367199999,4066329.63996,12258,257438.56,1919768.06334,0 +1692367200000,7.440,7.521,7.398,7.473,1023584.95,1692370799999,7636097.05831,19679,568930.79,4243725.94204,0 +1692370800000,7.474,7.557,7.459,7.517,613873.98,1692374399999,4614855.32616,14723,275067.27,2067832.36354,0 +1692374400000,7.517,7.593,7.498,7.550,601429.74,1692377999999,4542183.99769,14112,274957.30,2076350.04118,0 +1692378000000,7.551,7.665,7.450,7.633,997685.27,1692381599999,7545323.57918,26176,493896.03,3735245.59739,0 +1692381600000,7.633,7.687,7.574,7.642,457218.14,1692385199999,3485966.75838,12941,237499.68,1811122.58114,0 +1692385200000,7.642,7.647,7.579,7.600,390856.41,1692388799999,2976827.18757,9982,200167.98,1524437.23517,0 +1692388800000,7.601,7.657,7.578,7.584,304521.66,1692392399999,2318772.83231,7338,144040.61,1097000.77820,0 +1692392400000,7.582,7.655,7.560,7.560,216851.42,1692395999999,1649257.19940,6017,102894.55,782710.88457,0 +1692396000000,7.561,7.594,7.552,7.586,179883.25,1692399599999,1362372.94589,5010,94146.30,713075.02307,0 +1692399600000,7.585,7.622,7.560,7.568,241048.38,1692403199999,1828026.80122,5294,110356.50,836750.06875,0 +1692403200000,7.568,7.642,7.555,7.622,345569.22,1692406799999,2625339.75079,8411,195872.06,1488186.35626,0 +1692406800000,7.622,7.635,7.551,7.552,191438.15,1692410399999,1453552.24131,5744,85301.81,647780.04230,0 +1692410400000,7.552,7.595,7.549,7.584,223593.25,1692413999999,1692770.65610,5716,107560.41,814264.58545,0 +1692414000000,7.583,7.584,7.550,7.573,99686.52,1692417599999,753841.74767,3771,41092.32,310762.86289,0 +1692417600000,7.572,7.607,7.557,7.602,158917.43,1692421199999,1205246.05374,4649,78278.65,593776.15374,0 +1692421200000,7.601,7.604,7.541,7.544,152263.91,1692424799999,1152243.49692,4430,54690.73,413856.26304,0 +1692424800000,7.544,7.555,7.512,7.518,128651.59,1692428399999,969410.42921,4520,50889.80,383524.25446,0 +1692428400000,7.518,7.562,7.495,7.556,170281.59,1692431999999,1282111.89421,5404,85191.46,641622.38367,0 +1692432000000,7.557,7.596,7.532,7.589,290695.58,1692435599999,2200082.51825,7602,143577.55,1086675.17746,0 +1692435600000,7.589,7.590,7.558,7.575,130830.01,1692439199999,991014.17051,4244,54107.61,409923.06526,0 +1692439200000,7.575,7.594,7.558,7.574,103301.03,1692442799999,782681.81497,3704,49868.26,377828.16532,0 +1692442800000,7.573,7.584,7.547,7.549,183565.72,1692446399999,1388685.05609,4944,78424.06,593310.68321,0 +1692446400000,7.550,7.576,7.541,7.546,141802.08,1692449999999,1071461.58322,4480,67808.35,512343.15908,0 +1692450000000,7.546,7.594,7.546,7.563,162695.78,1692453599999,1232168.66155,5062,82150.51,622254.44044,0 +1692453600000,7.562,7.579,7.548,7.555,180123.15,1692457199999,1362792.30445,4464,81773.83,618821.21729,0 +1692457200000,7.555,7.647,7.550,7.645,272919.68,1692460799999,2074359.57760,8612,152427.67,1158751.31573,0 +1692460800000,7.644,7.681,7.602,7.676,361427.83,1692464399999,2760727.13160,9412,178839.22,1366393.83346,0 +1692464400000,7.675,7.678,7.606,7.631,203356.44,1692467999999,1552903.46572,7571,86629.04,661285.58116,0 +1692468000000,7.632,7.636,7.600,7.615,134313.21,1692471599999,1022564.30770,4796,55145.48,419774.24254,0 +1692471600000,7.615,7.659,7.606,7.651,154058.52,1692475199999,1176072.05329,4635,78194.81,596892.82792,0 +1692475200000,7.651,7.676,7.591,7.621,269605.56,1692478799999,2057855.02078,8230,121647.86,928720.17334,0 +1692478800000,7.621,7.653,7.618,7.646,88836.60,1692482399999,678231.04042,3650,39536.37,301841.26189,0 +1692482400000,7.646,7.673,7.630,7.643,86873.32,1692485999999,664927.64013,4354,41150.65,314997.58364,0 +1692486000000,7.644,7.728,7.638,7.695,201083.44,1692489599999,1547714.34732,7406,122931.75,946091.80853,0 +1692489600000,7.694,7.755,7.692,7.748,243759.39,1692493199999,1882004.24590,8014,134767.67,1040470.78324,0 +1692493200000,7.749,7.764,7.722,7.753,168389.43,1692496799999,1303543.51057,11344,88898.66,688275.76889,0 +1692496800000,7.753,7.756,7.726,7.728,106199.91,1692500399999,822053.83468,4490,43581.03,337330.42969,0 +1692500400000,7.729,7.767,7.717,7.767,108953.11,1692503999999,843772.04515,4078,67089.55,519541.27111,0 +1692504000000,7.766,7.776,7.728,7.728,178690.68,1692507599999,1385568.80509,6018,84339.41,654147.29189,0 +1692507600000,7.729,7.733,7.682,7.687,171874.33,1692511199999,1325208.42934,4759,67700.09,522020.93437,0 +1692511200000,7.687,7.726,7.683,7.724,100119.83,1692514799999,770928.31793,4181,58659.35,451681.37121,0 +1692514800000,7.725,7.737,7.720,7.733,85809.92,1692518399999,663404.37458,3152,48000.18,371117.98827,0 +1692518400000,7.734,7.771,7.731,7.759,245711.72,1692521999999,1904919.17005,7110,126186.95,978268.61841,0 +1692522000000,7.759,7.792,7.753,7.779,211271.07,1692525599999,1641776.94199,7486,111334.93,865343.01037,0 +1692525600000,7.780,7.876,7.773,7.842,635826.60,1692529199999,4981886.48788,18516,351790.76,2756869.41563,0 +1692529200000,7.841,7.899,7.823,7.841,357502.44,1692532799999,2808215.29411,10375,181729.14,1427817.48038,0 +1692532800000,7.841,7.885,7.826,7.854,245761.23,1692536399999,1931006.93742,7565,114307.84,898096.35619,0 +1692536400000,7.854,7.880,7.811,7.822,294591.58,1692539999999,2308850.67226,7731,143122.45,1121417.04048,0 +1692540000000,7.822,7.832,7.752,7.767,342221.09,1692543599999,2667992.21378,9702,162124.65,1263926.33223,0 +1692543600000,7.768,7.832,7.731,7.791,360490.23,1692547199999,2805723.54921,10294,187514.19,1459650.40383,0 +1692547200000,7.791,7.810,7.730,7.748,242787.46,1692550799999,1887129.07245,7219,118340.45,919806.26629,0 +1692550800000,7.748,7.822,7.741,7.808,166947.63,1692554399999,1300258.57591,6313,86266.20,671777.00174,0 +1692554400000,7.807,7.838,7.803,7.813,161934.37,1692557999999,1266360.97336,4880,75365.19,589436.91515,0 +1692558000000,7.813,7.840,7.811,7.826,104512.31,1692561599999,817752.99546,3604,55468.09,434080.29362,0 +1692561600000,7.827,7.878,7.827,7.863,195508.29,1692565199999,1535896.76990,6173,110612.95,869014.67278,0 +1692565200000,7.864,7.869,7.805,7.821,124537.54,1692568799999,975155.84994,4070,48902.41,382812.91186,0 +1692568800000,7.821,7.850,7.800,7.848,125875.03,1692572399999,985098.20401,3657,71578.83,560246.70681,0 +1692572400000,7.848,7.866,7.824,7.858,126838.35,1692575999999,995326.69647,3981,63545.89,498743.35225,0 +1692576000000,7.858,7.875,7.800,7.822,290819.83,1692579599999,2278714.38177,6919,116474.96,912877.74633,0 +1692579600000,7.822,7.837,7.783,7.803,173619.51,1692583199999,1356024.80886,5632,83831.16,654801.33226,0 +1692583200000,7.803,7.815,7.771,7.788,114538.73,1692586799999,892316.34592,4018,55128.33,429441.19388,0 +1692586800000,7.788,7.805,7.768,7.773,78349.40,1692590399999,610344.24212,3322,37144.76,289412.30682,0 +1692590400000,7.774,7.786,7.741,7.742,171912.69,1692593999999,1334565.28475,5679,79308.27,615716.73963,0 +1692594000000,7.742,7.851,7.737,7.807,375377.81,1692597599999,2928276.20060,8604,190796.21,1487388.67444,0 +1692597600000,7.807,7.816,7.712,7.722,217096.01,1692601199999,1685712.11408,5719,91335.29,709557.10054,0 +1692601200000,7.723,7.749,7.711,7.726,195267.66,1692604799999,1509302.98827,5303,105272.56,813787.59665,0 +1692604800000,7.727,7.740,7.654,7.682,486145.14,1692608399999,3743302.32198,11444,241711.23,1860729.79757,0 +1692608400000,7.682,7.685,7.632,7.660,233550.09,1692611999999,1788864.21384,6990,111229.73,852092.32850,0 +1692612000000,7.659,7.668,7.513,7.578,938764.85,1692615599999,7126826.66258,22118,412609.02,3133334.08195,0 +1692615600000,7.579,7.635,7.564,7.628,225212.07,1692619199999,1711927.45567,7887,129910.86,987693.98616,0 +1692619200000,7.628,7.653,7.537,7.549,369281.24,1692622799999,2809328.96400,9883,143100.24,1089206.26975,0 +1692622800000,7.550,7.620,7.513,7.614,395497.61,1692626399999,2989800.76223,11041,204544.89,1546278.30105,0 +1692626400000,7.614,7.636,7.567,7.604,349802.86,1692629999999,2657831.63336,9557,173008.61,1314514.90811,0 +1692630000000,7.604,7.618,7.395,7.480,1032358.74,1692633599999,7737991.70039,27851,492091.40,3689394.24727,0 +1692633600000,7.480,7.517,7.463,7.489,365893.27,1692637199999,2740747.41888,9684,177609.45,1330359.18239,0 +1692637200000,7.489,7.545,7.477,7.537,252928.58,1692640799999,1901540.15391,7932,124060.69,932683.94549,0 +1692640800000,7.537,7.576,7.537,7.553,182700.90,1692644399999,1380293.82067,6282,94647.75,715121.72077,0 +1692644400000,7.553,7.586,7.551,7.556,222473.40,1692647999999,1683571.75130,6068,115723.44,875772.65933,0 +1692648000000,7.556,7.579,7.539,7.539,141887.93,1692651599999,1072685.12096,4938,63470.14,479961.82310,0 +1692651600000,7.540,7.583,7.515,7.567,177819.42,1692655199999,1342341.04031,5959,87197.39,658188.04789,0 +1692655200000,7.568,7.586,7.539,7.542,147624.10,1692658799999,1115974.04443,4040,72708.29,549663.00098,0 +1692658800000,7.543,7.554,7.536,7.538,106147.98,1692662399999,800842.78971,3343,53892.51,406594.61016,0 +1692662400000,7.538,7.550,7.524,7.526,205689.84,1692665999999,1550341.06609,5553,94441.67,711813.19231,0 +1692666000000,7.526,7.551,7.494,7.497,306306.67,1692669599999,2304898.33985,6302,136023.81,1023971.58573,0 +1692669600000,7.497,7.523,7.468,7.477,176655.76,1692673199999,1324004.64982,4541,75623.73,567040.08771,0 +1692673200000,7.477,7.484,7.442,7.456,162443.95,1692676799999,1212221.29736,4926,85129.95,635264.09495,0 +1692676800000,7.456,7.461,7.423,7.429,175987.75,1692680399999,1310186.52776,4999,87229.99,649431.63003,0 +1692680400000,7.429,7.440,7.404,7.436,247382.85,1692683999999,1836029.72806,6507,144403.37,1071929.19181,0 +1692684000000,7.436,7.470,7.428,7.467,290654.62,1692687599999,2165519.64562,7358,157009.70,1169764.94410,0 +1692687600000,7.468,7.490,7.462,7.472,167493.60,1692691199999,1252199.23583,4875,77461.21,579159.77181,0 +1692691200000,7.472,7.490,7.445,7.449,292146.95,1692694799999,2182468.76080,6080,160511.13,1199379.30854,0 +1692694800000,7.448,7.464,7.430,7.445,158841.12,1692698399999,1182514.49362,4354,79620.29,592829.53648,0 +1692698400000,7.446,7.461,7.421,7.427,249765.10,1692701999999,1858674.64328,5464,120319.07,895584.74055,0 +1692702000000,7.426,7.428,7.352,7.374,411297.13,1692705599999,3037743.64962,10406,179023.71,1322201.75082,0 +1692705600000,7.374,7.443,7.369,7.404,398823.64,1692709199999,2953973.14430,9813,197923.62,1466058.88317,0 +1692709200000,7.404,7.409,7.340,7.349,648635.47,1692712799999,4780864.77918,13742,316573.89,2333412.71982,0 +1692712800000,7.349,7.382,7.313,7.321,512585.80,1692716399999,3764212.54035,12968,236858.39,1739888.33220,0 +1692716400000,7.321,7.362,7.306,7.322,395219.93,1692719999999,2899001.17000,9659,203258.54,1491016.76997,0 +1692720000000,7.322,7.345,7.224,7.327,1311790.22,1692723599999,9560891.80790,29660,626075.74,4564307.12823,0 +1692723600000,7.326,7.331,7.187,7.204,1024137.77,1692727199999,7414679.82265,22338,455220.66,3296773.20744,0 +1692727200000,7.204,7.330,7.153,7.307,914108.66,1692730799999,6634208.39729,18944,534660.84,3883782.77281,0 +1692730800000,7.307,7.339,7.242,7.251,314176.76,1692734399999,2291368.90036,7743,135218.22,985772.45334,0 +1692734400000,7.249,7.318,7.249,7.314,236038.82,1692737999999,1720751.26198,5900,121879.98,888410.10635,0 +1692738000000,7.314,7.320,7.072,7.248,972314.69,1692741599999,7000640.95172,23461,448241.26,3230042.42899,0 +1692741600000,7.248,7.347,7.238,7.340,408633.83,1692745199999,2983269.87764,9644,200253.58,1462262.90406,0 +1692745200000,7.341,7.417,7.326,7.398,510559.36,1692748799999,3763584.21165,13290,243616.12,1795808.62950,0 +1692748800000,7.398,7.426,7.369,7.395,454812.44,1692752399999,3364472.37017,10065,220674.90,1632556.54761,0 +1692752400000,7.395,7.415,7.362,7.390,201236.30,1692755999999,1486079.88909,5566,100485.71,742071.45367,0 +1692756000000,7.391,7.410,7.370,7.382,185024.40,1692759599999,1366807.63628,4733,69152.07,510928.50593,0 +1692759600000,7.383,7.392,7.354,7.362,132025.00,1692763199999,972977.63982,4325,68677.86,506137.93426,0 +1692763200000,7.361,7.406,7.354,7.395,147322.62,1692766799999,1087801.34966,4543,78897.37,582587.82151,0 +1692766800000,7.395,7.395,7.354,7.379,126416.77,1692770399999,932179.80264,3883,61734.36,455159.47708,0 +1692770400000,7.380,7.450,7.365,7.422,245934.77,1692773999999,1821021.27133,6683,136390.44,1010299.41850,0 +1692774000000,7.423,7.450,7.400,7.413,250038.05,1692777599999,1855898.92278,7542,107859.19,800642.83896,0 +1692777600000,7.413,7.419,7.390,7.400,249631.89,1692781199999,1848583.64690,6229,124216.86,920023.80560,0 +1692781200000,7.401,7.415,7.385,7.405,106842.63,1692784799999,790693.88367,3983,59059.89,437125.36764,0 +1692784800000,7.405,7.406,7.375,7.381,121527.19,1692788399999,897609.36071,4425,64045.75,473051.71026,0 +1692788400000,7.382,7.383,7.354,7.368,139206.40,1692791999999,1026037.61930,4439,65724.34,484464.57235,0 +1692792000000,7.369,7.374,7.314,7.320,200078.55,1692795599999,1469235.61824,6272,95156.83,698820.79483,0 +1692795600000,7.320,7.394,7.301,7.393,266056.02,1692799199999,1953385.53155,7050,147860.70,1085993.57709,0 +1692799200000,7.393,7.420,7.352,7.391,384181.73,1692802799999,2838205.90092,8917,178100.59,1316047.87025,0 +1692802800000,7.393,7.420,7.375,7.409,226667.46,1692806399999,1675877.88935,6965,116839.76,863965.95731,0 +1692806400000,7.409,7.519,7.402,7.486,686756.21,1692809999999,5129263.28648,17281,365427.41,2729394.07601,0 +1692810000000,7.486,7.523,7.461,7.465,536913.91,1692813599999,4026096.34840,11709,253732.49,1902892.79254,0 +1692813600000,7.466,7.484,7.433,7.449,270342.52,1692817199999,2016240.07522,7393,116420.37,868473.67214,0 +1692817200000,7.449,7.517,7.443,7.473,394706.92,1692820799999,2952672.59721,8586,219870.97,1644859.61307,0 +1692820800000,7.472,7.507,7.449,7.460,300455.30,1692824399999,2245616.26853,7324,156797.36,1172254.12804,0 +1692824400000,7.460,7.464,7.345,7.380,379152.78,1692827999999,2809920.31164,8748,151881.14,1125262.45977,0 +1692828000000,7.379,7.427,7.373,7.413,226145.54,1692831599999,1673978.32891,6026,110670.15,819298.37625,0 +1692831600000,7.412,7.426,7.404,7.421,145146.15,1692835199999,1076334.52466,3691,69689.01,516885.72256,0 +1692835200000,7.421,7.449,7.414,7.433,229210.32,1692838799999,1702563.32144,5030,119626.71,888659.39064,0 +1692838800000,7.433,7.440,7.381,7.382,185929.62,1692842399999,1375628.35875,4274,78606.75,581439.82308,0 +1692842400000,7.381,7.393,7.370,7.375,151882.46,1692845999999,1121005.69797,4002,67956.76,501613.62907,0 +1692846000000,7.376,7.394,7.371,7.392,128370.72,1692849599999,947042.27288,4098,66803.14,492896.91184,0 +1692849600000,7.393,7.415,7.377,7.411,174657.53,1692853199999,1291892.71374,3808,89052.58,658746.44702,0 +1692853200000,7.412,7.423,7.372,7.383,130761.10,1692856799999,967428.48022,4362,60812.88,449901.18044,0 +1692856800000,7.383,7.407,7.357,7.385,240684.36,1692860399999,1776713.15720,5995,130514.32,963661.03751,0 +1692860400000,7.386,7.407,7.379,7.406,122663.27,1692863999999,907028.93842,4389,65668.42,485621.88250,0 +1692864000000,7.405,7.415,7.371,7.393,205563.00,1692867599999,1519600.56205,5306,105459.37,779522.32910,0 +1692867600000,7.394,7.402,7.354,7.361,192405.53,1692871199999,1419035.09390,5981,98157.68,723976.79446,0 +1692871200000,7.362,7.375,7.335,7.373,313342.05,1692874799999,2304632.77616,6557,163716.33,1204448.46349,0 +1692874800000,7.373,7.398,7.371,7.374,149268.74,1692878399999,1102434.72495,5145,73512.93,542941.58271,0 +1692878400000,7.373,7.379,7.343,7.357,244679.60,1692881999999,1801029.35083,6367,111211.62,818787.82659,0 +1692882000000,7.356,7.377,7.295,7.339,429404.51,1692885599999,3151384.67457,10075,191293.30,1404846.76455,0 +1692885600000,7.340,7.341,7.224,7.235,785507.97,1692889199999,5714121.59174,19813,332976.62,2422074.90273,0 +1692889200000,7.234,7.255,7.206,7.217,465525.92,1692892799999,3365893.48083,12272,250645.38,1812469.44662,0 +1692892800000,7.216,7.264,7.203,7.241,377758.76,1692896399999,2729511.40656,10077,199190.28,1439314.81280,0 +1692896400000,7.240,7.242,7.143,7.197,416618.70,1692899999999,2997691.01606,13289,181072.06,1303266.33221,0 +1692900000000,7.197,7.200,7.154,7.173,238595.92,1692903599999,1711887.18402,7153,110490.17,792727.60755,0 +1692903600000,7.175,7.214,7.172,7.177,276513.24,1692907199999,1988076.20639,9426,142112.53,1022040.66357,0 +1692907200000,7.178,7.183,7.083,7.116,560375.14,1692910799999,3995389.37116,16338,259238.20,1848347.25061,0 +1692910800000,7.116,7.182,7.111,7.178,243939.70,1692914399999,1745062.05041,6967,114658.40,820340.08847,0 +1692914400000,7.178,7.197,7.157,7.189,252128.09,1692917999999,1809707.07600,5506,145425.89,1043813.94615,0 +1692918000000,7.189,7.219,7.161,7.201,275338.20,1692921599999,1979363.97203,6305,131879.25,948047.53166,0 +1692921600000,7.201,7.208,7.140,7.145,319118.27,1692925199999,2291261.30909,6964,154066.53,1106302.95022,0 +1692925200000,7.144,7.161,7.116,7.157,192100.54,1692928799999,1371266.50005,4971,114626.48,818287.36695,0 +1692928800000,7.158,7.191,7.128,7.133,228598.53,1692932399999,1635699.08413,6144,114598.45,820074.55235,0 +1692932400000,7.133,7.142,7.010,7.114,575284.04,1692935999999,4075899.01582,15395,280761.66,1989843.05917,0 +1692936000000,7.114,7.129,7.044,7.080,454013.29,1692939599999,3212189.73654,10219,217700.98,1540541.01544,0 +1692939600000,7.080,7.138,7.076,7.120,203128.80,1692943199999,1445279.61249,6333,106825.47,759933.25169,0 +1692943200000,7.120,7.166,7.103,7.123,418867.38,1692946799999,2986234.38348,8852,207989.69,1482855.08608,0 +1692946800000,7.124,7.157,7.124,7.147,160665.37,1692950399999,1147171.25817,4752,85147.23,608014.19768,0 +1692950400000,7.148,7.190,7.140,7.176,250988.66,1692953999999,1799722.33143,6692,119213.14,854771.58705,0 +1692954000000,7.177,7.240,7.164,7.213,387724.91,1692957599999,2795505.95092,10102,181713.31,1309831.97125,0 +1692957600000,7.213,7.236,7.205,7.213,166584.73,1692961199999,1202799.23851,5502,86502.39,624627.70771,0 +1692961200000,7.214,7.258,7.209,7.242,243319.40,1692964799999,1761460.42680,7322,133053.48,963181.95122,0 +1692964800000,7.243,7.266,7.228,7.231,225501.90,1692968399999,1634224.68085,5921,115981.97,840708.83817,0 +1692968400000,7.231,7.261,7.191,7.201,414382.12,1692971999999,2996365.42805,10108,213109.72,1541869.96163,0 +1692972000000,7.202,7.265,7.139,7.155,791149.26,1692975599999,5692017.29877,21483,402010.21,2893210.89463,0 +1692975600000,7.155,7.234,7.125,7.205,394373.99,1692979199999,2837705.02691,11856,203277.02,1462733.95061,0 +1692979200000,7.205,7.245,7.159,7.176,303696.34,1692982799999,2186396.83073,7978,148317.10,1067968.27429,0 +1692982800000,7.176,7.224,7.172,7.224,172875.45,1692986399999,1244994.87467,5363,87258.16,628522.54127,0 +1692986400000,7.224,7.257,7.201,7.253,208273.26,1692989999999,1506528.91419,5684,91418.21,661363.67522,0 +1692990000000,7.252,7.258,7.175,7.206,292889.10,1692993599999,2112603.13211,7535,144437.57,1041923.04531,0 +1692993600000,7.206,7.221,7.176,7.216,267383.58,1692997199999,1923786.82493,5542,136029.56,978873.07881,0 +1692997200000,7.217,7.236,7.210,7.233,86228.64,1693000799999,622801.72716,2838,52826.32,381585.92804,0 +1693000800000,7.233,7.269,7.217,7.264,142172.51,1693004399999,1029291.38458,4194,78016.38,565029.07095,0 +1693004400000,7.263,7.263,7.228,7.243,92056.90,1693007999999,666467.49201,3439,37242.68,269616.23040,0 +1693008000000,7.244,7.245,7.204,7.221,170355.55,1693011599999,1231250.59688,5417,69349.22,501142.59151,0 +1693011600000,7.221,7.245,7.215,7.226,97344.48,1693015199999,704265.67775,3409,50932.83,368504.40826,0 +1693015200000,7.228,7.244,7.222,7.240,84682.39,1693018799999,612415.12220,3111,43419.32,314050.64869,0 +1693018800000,7.240,7.256,7.238,7.250,85827.65,1693022399999,621966.31758,3004,51441.26,372807.06589,0 +1693022400000,7.250,7.254,7.230,7.238,71110.46,1693025999999,514823.45042,2427,29277.13,211997.11864,0 +1693026000000,7.237,7.238,7.186,7.206,156567.54,1693029599999,1128135.20861,3840,64647.11,465785.87010,0 +1693029600000,7.207,7.228,7.187,7.223,130723.07,1693033199999,942511.19136,3667,65120.52,469514.17255,0 +1693033200000,7.222,7.232,7.200,7.210,103136.76,1693036799999,744111.80841,3492,47756.43,344603.83750,0 +1693036800000,7.210,7.221,7.180,7.201,482757.27,1693040399999,3478551.11823,9223,240973.90,1736662.14560,0 +1693040400000,7.201,7.203,7.184,7.197,84808.63,1693043999999,610111.31904,2870,39774.74,286167.90206,0 +1693044000000,7.197,7.207,7.184,7.205,72346.18,1693047599999,520544.82377,2398,34057.74,245096.71249,0 +1693047600000,7.205,7.253,7.182,7.244,294402.75,1693051199999,2123443.44633,5791,151045.39,1089790.89360,0 +1693051200000,7.243,7.243,7.178,7.188,922065.67,1693054799999,6639735.92728,13523,454812.48,3275723.14093,0 +1693054800000,7.189,7.211,7.175,7.193,578631.24,1693058399999,4161250.26626,9464,284809.24,2048337.26333,0 +1693058400000,7.192,7.200,7.179,7.199,144485.28,1693061999999,1038899.57300,3750,74423.54,535231.78880,0 +1693062000000,7.198,7.200,7.177,7.188,74675.29,1693065599999,536733.70573,2871,37480.01,269402.85330,0 +1693065600000,7.188,7.197,7.150,7.157,260229.60,1693069199999,1868176.29262,6496,124242.57,892151.45370,0 +1693069200000,7.156,7.160,7.136,7.153,122819.10,1693072799999,878076.16737,5029,50037.99,357867.92278,0 +1693072800000,7.153,7.156,7.129,7.142,75702.08,1693076399999,540746.67177,3258,36964.46,264047.75259,0 +1693076400000,7.142,7.168,7.139,7.166,61763.08,1693079999999,441710.00567,2187,32362.44,231454.66120,0 +1693080000000,7.166,7.167,7.146,7.150,62235.58,1693083599999,445330.54001,2482,21478.93,153700.89098,0 +1693083600000,7.150,7.180,7.148,7.179,56576.10,1693087199999,405262.87917,2521,31779.77,227665.99486,0 +1693087200000,7.178,7.178,7.150,7.159,110567.45,1693090799999,791914.62979,3049,41400.94,296467.48442,0 +1693090800000,7.158,7.160,7.137,7.148,76500.97,1693094399999,546752.22092,2754,34975.76,249965.67497,0 +1693094400000,7.149,7.167,7.132,7.140,153408.65,1693097999999,1096549.97744,4252,66025.91,471995.54322,0 +1693098000000,7.140,7.140,7.116,7.136,119304.33,1693101599999,850194.68169,4380,54824.50,390730.50852,0 +1693101600000,7.135,7.139,7.089,7.094,146110.44,1693105199999,1039208.82043,5048,65956.97,469244.19009,0 +1693105200000,7.095,7.114,7.091,7.108,88423.66,1693108799999,628020.72711,3046,46531.10,330522.57376,0 +1693108800000,7.108,7.119,7.098,7.117,130128.78,1693112399999,924801.70100,3078,67059.02,476664.44068,0 +1693112400000,7.117,7.125,7.115,7.121,57396.78,1693115999999,408684.79875,2275,31736.60,225986.73879,0 +1693116000000,7.120,7.128,7.112,7.125,77178.87,1693119599999,549569.28845,2589,43336.50,308598.57556,0 +1693119600000,7.125,7.132,7.104,7.123,282895.60,1693123199999,2013915.05171,5234,133893.70,953255.00222,0 +1693123200000,7.123,7.136,7.108,7.134,132590.37,1693126799999,943967.63061,3601,71101.47,506260.67857,0 +1693126800000,7.134,7.143,7.121,7.137,94178.39,1693130399999,671753.50145,3069,50980.38,363655.68827,0 +1693130400000,7.136,7.160,7.130,7.135,198954.23,1693133999999,1421017.63437,3824,74751.08,534072.69597,0 +1693134000000,7.135,7.136,7.113,7.120,84364.39,1693137599999,601013.86322,2666,39689.40,282744.61232,0 +1693137600000,7.119,7.136,7.106,7.134,146898.35,1693141199999,1045581.71826,3429,75066.97,534455.57852,0 +1693141200000,7.133,7.160,7.132,7.154,177873.26,1693144799999,1271497.58178,4126,92340.18,660051.66700,0 +1693144800000,7.154,7.202,7.154,7.199,358867.19,1693148399999,2577415.55076,8339,179873.90,1291951.10690,0 +1693148400000,7.199,7.205,7.158,7.163,208828.75,1693151999999,1500336.27015,4772,78508.88,564038.09963,0 +1693152000000,7.162,7.186,7.157,7.182,204462.02,1693155599999,1466200.73519,4514,111293.98,798263.89854,0 +1693155600000,7.182,7.187,7.145,7.153,138232.53,1693159199999,990538.16385,3772,68477.21,490885.27699,0 +1693159200000,7.152,7.184,7.142,7.181,151595.88,1693162799999,1085361.31532,3908,74853.97,536088.33804,0 +1693162800000,7.181,7.198,7.177,7.183,90061.79,1693166399999,647513.26866,3452,41538.24,298688.21413,0 +1693166400000,7.183,7.187,7.151,7.171,150568.77,1693169999999,1078920.38756,3770,71055.33,509189.43410,0 +1693170000000,7.171,7.195,7.156,7.165,112055.49,1693173599999,804380.02593,3438,52908.48,379685.01321,0 +1693173600000,7.165,7.185,7.155,7.184,90386.78,1693177199999,647900.84457,2992,45697.00,327633.70628,0 +1693177200000,7.183,7.191,7.163,7.177,79296.76,1693180799999,569060.14631,2949,41834.38,300210.88967,0 +1693180800000,7.176,7.182,7.115,7.136,420657.11,1693184399999,3008777.66398,7873,162941.67,1165704.51468,0 +1693184400000,7.136,7.140,7.091,7.103,363034.73,1693187999999,2581176.71351,7723,172214.69,1224516.20420,0 +1693188000000,7.102,7.117,7.062,7.077,242085.09,1693191599999,1715941.80939,6828,98422.70,697902.00305,0 +1693191600000,7.078,7.110,7.075,7.108,131741.16,1693195199999,934780.67580,4315,86718.12,615316.70128,0 +1693195200000,7.107,7.135,7.100,7.132,128628.64,1693198799999,915209.61463,3648,74892.11,532986.57690,0 +1693198800000,7.132,7.149,7.045,7.118,467911.29,1693202399999,3321665.79869,9282,189397.97,1344708.80173,0 +1693202400000,7.117,7.142,7.100,7.135,449669.04,1693205999999,3203664.35807,6628,230511.56,1642650.22856,0 +1693206000000,7.135,7.145,7.108,7.126,171812.34,1693209599999,1223906.06375,4601,74022.48,527353.75923,0 +1693209600000,7.126,7.140,7.096,7.109,278026.87,1693213199999,1978061.64780,5813,122331.69,870577.46828,0 +1693213200000,7.109,7.121,7.041,7.106,379978.20,1693216799999,2691678.81496,9513,197264.75,1397420.89168,0 +1693216800000,7.105,7.129,7.099,7.120,135937.19,1693220399999,967256.90832,4693,71633.71,509725.76597,0 +1693220400000,7.120,7.146,7.118,7.144,144715.03,1693223999999,1031717.26025,4911,83354.38,594359.83460,0 +1693224000000,7.143,7.239,7.138,7.200,842000.86,1693227599999,6059625.86652,17764,425825.77,3064429.87008,0 +1693227600000,7.201,7.212,7.160,7.177,264746.36,1693231199999,1901363.20414,9564,132389.70,950841.85969,0 +1693231200000,7.177,7.256,7.169,7.242,389318.05,1693234799999,2812593.47027,14056,221077.88,1596829.82936,0 +1693234800000,7.242,7.259,7.218,7.233,296226.25,1693238399999,2144842.03987,9590,134938.51,977056.94866,0 +1693238400000,7.233,7.259,7.229,7.259,201874.33,1693241999999,1462605.23241,7300,91710.97,664506.42285,0 +1693242000000,7.258,7.280,7.236,7.238,279993.35,1693245599999,2033124.90684,9887,129875.65,943394.88898,0 +1693245600000,7.239,7.247,7.225,7.246,155915.22,1693249199999,1128104.73018,5517,79069.15,572171.67175,0 +1693249200000,7.246,7.254,7.166,7.213,386888.50,1693252799999,2788565.55087,9655,181475.54,1307915.65176,0 +1693252800000,7.213,7.229,7.201,7.205,146971.83,1693256399999,1060342.89143,4039,70267.67,507071.56588,0 +1693256400000,7.205,7.223,7.187,7.198,140110.56,1693259999999,1009102.11384,4198,66885.65,481785.76639,0 +1693260000000,7.198,7.249,7.191,7.244,156178.63,1693263599999,1128165.06440,3772,98266.86,709880.34002,0 +1693263600000,7.244,7.275,7.244,7.261,179078.46,1693267199999,1300482.87891,4626,103143.86,749088.39547,0 +1693267200000,7.262,7.289,7.253,7.271,283468.93,1693270799999,2061950.36761,6465,128071.70,931789.06597,0 +1693270800000,7.271,7.318,7.265,7.285,219134.46,1693274399999,1598829.65788,5956,99765.48,727974.96314,0 +1693274400000,7.285,7.287,7.250,7.261,145624.49,1693277999999,1058503.88531,4091,54279.43,394617.61307,0 +1693278000000,7.261,7.263,7.220,7.234,119686.80,1693281599999,865991.64628,3928,62210.52,450108.10148,0 +1693281600000,7.234,7.245,7.222,7.233,224432.61,1693285199999,1624521.85786,3783,106051.36,767758.85522,0 +1693285200000,7.234,7.243,7.224,7.224,76415.00,1693288799999,552782.92054,2660,34807.93,251844.05401,0 +1693288800000,7.225,7.225,7.165,7.173,305208.30,1693292399999,2194519.18179,6039,119086.51,856102.78166,0 +1693292400000,7.174,7.194,7.157,7.158,384680.53,1693295999999,2763146.91668,5341,197174.80,1416507.18942,0 +1693296000000,7.157,7.174,7.146,7.152,278510.13,1693299599999,1994646.31885,6021,118706.24,850193.96257,0 +1693299600000,7.151,7.168,7.142,7.143,192197.95,1693303199999,1375103.47254,3584,78477.02,561405.08776,0 +1693303200000,7.143,7.144,7.105,7.130,315579.55,1693306799999,2248117.38875,8000,145502.83,1036499.34052,0 +1693306800000,7.129,7.156,7.126,7.136,215944.14,1693310399999,1542557.86842,4831,121428.70,867376.59694,0 +1693310400000,7.134,7.160,7.118,7.159,211808.64,1693313999999,1512103.94948,5259,103983.12,742564.61901,0 +1693314000000,7.159,7.186,7.151,7.168,186192.19,1693317599999,1334210.24286,4666,81598.66,584675.27698,0 +1693317600000,7.169,7.516,7.169,7.455,3964308.30,1693321199999,29263536.17125,81344,1986152.20,14657708.76781,0 +1693321200000,7.455,7.471,7.337,7.375,1063695.17,1693324799999,7875117.39460,23251,506462.31,3750160.70638,0 +1693324800000,7.374,7.471,7.352,7.435,1317110.64,1693328399999,9769486.14053,26517,666939.27,4948207.59267,0 +1693328400000,7.435,7.464,7.403,7.427,468086.11,1693331999999,3476900.40898,10829,226211.78,1680296.69435,0 +1693332000000,7.427,7.457,7.413,7.432,239083.05,1693335599999,1779214.92555,6161,115793.51,861790.14949,0 +1693335600000,7.433,7.458,7.395,7.424,322206.10,1693339199999,2391373.79069,8356,136008.65,1009523.88011,0 +1693339200000,7.424,7.453,7.383,7.384,339507.52,1693342799999,2520831.36579,7444,166208.90,1234547.64314,0 +1693342800000,7.384,7.424,7.383,7.423,169399.65,1693346399999,1254962.39022,4523,94955.84,703522.49466,0 +1693346400000,7.424,7.447,7.411,7.441,174505.37,1693349999999,1296893.87960,4537,90760.28,674591.03107,0 +1693350000000,7.440,7.442,7.393,7.435,231657.85,1693353599999,1718141.34358,4927,112924.47,837651.28229,0 +1693353600000,7.436,7.453,7.399,7.409,329860.21,1693357199999,2452236.29575,6478,171237.45,1273236.48625,0 +1693357200000,7.410,7.415,7.360,7.392,276259.90,1693360799999,2041299.40026,6003,133825.29,989122.43011,0 +1693360800000,7.392,7.401,7.363,7.379,218718.20,1693364399999,1614731.54141,5277,111034.33,819846.53158,0 +1693364400000,7.379,7.391,7.346,7.384,273367.35,1693367999999,2012660.83837,5281,114948.53,846426.16183,0 +1693368000000,7.385,7.386,7.347,7.367,214785.71,1693371599999,1582233.80276,4325,81962.86,603779.38270,0 +1693371600000,7.367,7.383,7.355,7.381,329336.30,1693375199999,2425518.75581,4355,164865.21,1214393.04219,0 +1693375200000,7.380,7.380,7.354,7.358,104802.09,1693378799999,772043.01066,3961,42235.28,311115.21638,0 +1693378800000,7.359,7.386,7.354,7.368,160748.75,1693382399999,1184616.53926,4284,72838.63,536765.92986,0 +1693382400000,7.368,7.381,7.350,7.377,163393.14,1693385999999,1203180.09678,4278,75290.66,554523.79667,0 +1693386000000,7.376,7.378,7.332,7.361,246462.37,1693389599999,1812297.91710,5290,126774.55,932273.73808,0 +1693389600000,7.361,7.374,7.350,7.358,154481.47,1693393199999,1137320.66909,3714,61674.72,454073.13990,0 +1693393200000,7.358,7.365,7.293,7.296,334291.32,1693396799999,2450639.59425,7292,151450.00,1110854.60640,0 +1693396800000,7.297,7.313,7.256,7.265,479164.53,1693400399999,3490279.89360,10499,237668.54,1731605.62008,0 +1693400400000,7.265,7.310,7.210,7.280,539328.00,1693403999999,3918127.47340,12366,247669.47,1800245.49109,0 +1693404000000,7.280,7.289,7.164,7.204,741765.28,1693407599999,5359760.37964,18337,380067.85,2746485.34549,0 +1693407600000,7.203,7.236,7.175,7.223,426377.68,1693411199999,3072654.88037,10932,233541.38,1683090.85823,0 +1693411200000,7.221,7.224,7.190,7.206,209436.18,1693414799999,1509721.96835,6644,98853.17,712564.09670,0 +1693414800000,7.206,7.226,7.190,7.212,124395.57,1693418399999,897194.50695,4288,63168.27,455615.19502,0 +1693418400000,7.211,7.236,7.181,7.232,219595.22,1693421999999,1582440.24911,5761,135379.15,975811.50521,0 +1693422000000,7.232,7.232,7.213,7.216,105057.78,1693425599999,758703.26046,3394,49653.52,358596.71357,0 +1693425600000,7.216,7.242,7.214,7.233,115305.70,1693429199999,833874.31704,3614,64181.93,464164.01199,0 +1693429200000,7.232,7.257,7.217,7.228,329313.45,1693432799999,2385379.74390,4879,153449.47,1111571.06607,0 +1693432800000,7.228,7.238,7.208,7.214,220885.46,1693436399999,1594695.73638,3393,84614.75,610863.38243,0 +1693436400000,7.214,7.232,7.208,7.215,134928.14,1693439999999,974245.76328,3002,82515.36,595859.68682,0 +1693440000000,7.216,7.222,7.174,7.183,267472.54,1693443599999,1926303.60350,5032,124804.61,898982.39900,0 +1693443600000,7.183,7.184,7.152,7.160,157691.96,1693447199999,1130386.05150,4384,57347.85,411220.16098,0 +1693447200000,7.160,7.179,7.159,7.162,117702.63,1693450799999,843740.25778,2823,51769.34,371175.76635,0 +1693450800000,7.162,7.175,7.161,7.172,517063.38,1693454399999,3705772.32424,3717,281658.84,2018907.75696,0 +1693454400000,7.173,7.196,7.168,7.192,87810.93,1693457999999,630602.37483,2744,43974.06,315805.31559,0 +1693458000000,7.192,7.213,7.188,7.209,260881.64,1693461599999,1879688.28237,3510,139531.51,1005514.70562,0 +1693461600000,7.209,7.231,7.203,7.220,115318.16,1693465199999,832145.28890,3286,57637.54,415945.32142,0 +1693465200000,7.220,7.228,7.205,7.215,145856.41,1693468799999,1052558.81761,3831,70158.29,506321.33829,0 +1693468800000,7.215,7.220,7.189,7.199,310128.11,1693472399999,2235324.44529,4186,150336.47,1083778.92148,0 +1693472400000,7.199,7.200,7.169,7.186,183652.23,1693475999999,1319425.91944,3632,71830.61,516195.54051,0 +1693476000000,7.186,7.220,7.185,7.195,370132.75,1693479599999,2666273.80177,5231,202204.08,1456654.81378,0 +1693479600000,7.196,7.274,7.195,7.223,506730.22,1693483199999,3666802.05786,9770,255398.83,1848569.56384,0 +1693483200000,7.223,7.227,7.162,7.208,348535.53,1693486799999,2508744.48632,7787,156837.16,1128858.19067,0 +1693486800000,7.208,7.211,7.163,7.183,274758.62,1693490399999,1974645.99679,5892,136362.75,979943.04533,0 +1693490400000,7.183,7.184,7.120,7.168,442125.67,1693493999999,3162490.46711,9045,202867.71,1451502.16165,0 +1693494000000,7.167,7.172,7.015,7.073,983087.96,1693497599999,6965016.13729,20681,449620.15,3185814.46847,0 +1693497600000,7.073,7.073,6.862,6.897,1687408.48,1693501199999,11814786.95302,34727,772456.70,5414859.61219,0 +1693501200000,6.897,6.947,6.774,6.945,1327862.27,1693504799999,9151891.76520,30263,675481.36,4657225.10909,0 +1693504800000,6.944,6.974,6.937,6.960,416172.93,1693508399999,2893938.98642,8027,205405.73,1428447.60896,0 +1693508400000,6.960,6.962,6.886,6.935,526913.03,1693511999999,3651651.51042,11306,275211.35,1907327.35398,0 +1693512000000,6.933,6.942,6.862,6.879,410545.70,1693515599999,2834764.64519,8566,174261.01,1203603.03599,0 +1693515600000,6.879,6.903,6.814,6.895,624305.04,1693519199999,4286289.60056,14816,307608.80,2112102.28314,0 +1693519200000,6.895,6.919,6.870,6.915,190997.56,1693522799999,1315991.62430,4494,108993.51,750993.70232,0 +1693522800000,6.915,6.920,6.897,6.919,144325.96,1693526399999,997650.95607,4291,67273.35,465033.68333,0 +1693526400000,6.918,6.971,6.899,6.963,318164.68,1693529999999,2209113.77225,6806,164322.85,1140857.03071,0 +1693530000000,6.962,6.965,6.912,6.920,211400.44,1693533599999,1465816.14077,5327,100961.84,700102.62423,0 +1693533600000,6.920,6.935,6.915,6.919,441519.00,1693537199999,3057676.93563,5180,217448.78,1506218.32280,0 +1693537200000,6.918,6.947,6.912,6.943,90442.67,1693540799999,626398.14881,3362,46642.92,323070.68913,0 +1693540800000,6.942,6.957,6.931,6.932,134610.40,1693544399999,934540.02915,2834,61123.47,424337.30844,0 +1693544400000,6.932,6.938,6.914,6.920,149823.03,1693547999999,1037954.77054,2934,65601.30,454569.76645,0 +1693548000000,6.921,6.940,6.911,6.915,166256.89,1693551599999,1151254.67491,3777,84562.27,585546.44167,0 +1693551600000,6.915,6.923,6.905,6.914,121110.43,1693555199999,837217.69088,3436,62006.48,428654.11837,0 +1693555200000,6.915,6.935,6.909,6.922,201472.24,1693558799999,1394504.85880,3692,110113.62,762225.84106,0 +1693558800000,6.922,6.949,6.911,6.932,560592.71,1693562399999,3879979.01509,4165,258760.83,1791452.24750,0 +1693562400000,6.932,6.936,6.904,6.908,123803.89,1693565999999,857009.76904,2970,51688.46,357875.73927,0 +1693566000000,6.908,6.941,6.903,6.935,120383.43,1693569599999,833069.13805,3097,67189.09,464939.70139,0 +1693569600000,6.936,6.962,6.926,6.944,333352.11,1693573199999,2314669.86841,5924,160435.70,1113989.07331,0 +1693573200000,6.945,6.969,6.894,6.929,373356.17,1693576799999,2588321.19190,7334,183838.49,1274599.70023,0 +1693576800000,6.929,6.929,6.800,6.830,654349.58,1693580399999,4487219.53285,14507,301762.24,2069144.99116,0 +1693580400000,6.831,6.869,6.799,6.815,402323.24,1693583999999,2749104.90474,8889,213576.04,1459489.12862,0 +1693584000000,6.814,6.833,6.784,6.786,445787.92,1693587599999,3034603.02933,8956,214236.79,1458417.30019,0 +1693587600000,6.786,6.786,6.649,6.658,1712478.63,1693591199999,11476347.25230,34735,799947.48,5357794.02758,0 +1693591200000,6.657,6.752,6.649,6.715,523390.96,1693594799999,3508197.43354,10682,267402.26,1792193.67459,0 +1693594800000,6.714,6.717,6.678,6.705,273445.08,1693598399999,1831653.71512,5566,135138.78,905203.76310,0 +1693598400000,6.705,6.740,6.671,6.671,496408.19,1693601999999,3325970.47569,8901,214975.32,1440343.85442,0 +1693602000000,6.671,6.688,6.645,6.676,280753.82,1693605599999,1871247.28850,6748,139111.35,927321.93314,0 +1693605600000,6.675,6.675,6.645,6.648,207121.64,1693609199999,1379268.06691,4733,105574.13,703021.92913,0 +1693609200000,6.648,6.668,6.634,6.659,188632.95,1693612799999,1254827.97666,4974,89613.61,596170.79004,0 +1693612800000,6.659,6.690,6.647,6.672,239919.16,1693616399999,1600369.26221,5104,120993.97,806911.67649,0 +1693616400000,6.671,6.679,6.661,6.662,200932.50,1693619999999,1339917.33791,3698,81372.13,542716.00135,0 +1693620000000,6.663,6.674,6.642,6.647,157854.60,1693623599999,1050932.64011,3376,76817.45,511431.93659,0 +1693623600000,6.648,6.667,6.643,6.664,97713.68,1693627199999,650110.63566,2891,53033.01,352803.13652,0 +1693627200000,6.663,6.683,6.663,6.678,107392.09,1693630799999,716714.45759,2975,58077.90,387598.52538,0 +1693630800000,6.677,6.693,6.666,6.671,138728.86,1693634399999,926531.69931,3645,75381.58,503554.16221,0 +1693634400000,6.672,6.678,6.650,6.655,151810.58,1693637999999,1011415.59916,3232,73032.36,486595.38356,0 +1693638000000,6.655,6.680,6.647,6.679,121192.74,1693641599999,807679.34327,3936,69452.77,462843.01330,0 +1693641600000,6.679,6.683,6.631,6.641,329670.98,1693645199999,2195220.67322,5998,150050.88,999167.94990,0 +1693645200000,6.641,6.681,6.622,6.678,264015.14,1693648799999,1756231.65174,5955,140468.98,934890.83338,0 +1693648800000,6.677,6.691,6.675,6.682,165884.50,1693652399999,1108485.72116,4114,82886.08,553892.41663,0 +1693652400000,6.683,6.723,6.681,6.716,257566.64,1693655999999,1726845.51548,5425,147213.37,987108.71515,0 +1693656000000,6.717,6.730,6.704,6.713,177510.61,1693659599999,1192089.83046,4530,87980.35,590947.71355,0 +1693659600000,6.714,6.768,6.696,6.746,375304.95,1693663199999,2526665.17848,8024,189046.14,1272619.31609,0 +1693663200000,6.747,6.761,6.726,6.758,192994.75,1693666799999,1301841.03270,4705,96048.06,647995.47451,0 +1693666800000,6.758,6.811,6.753,6.793,334059.41,1693670399999,2267483.55109,8826,159635.18,1083499.57619,0 +1693670400000,6.793,6.809,6.746,6.761,279073.95,1693673999999,1891756.66264,6040,123950.38,840132.36441,0 +1693674000000,6.762,6.792,6.750,6.756,331288.20,1693677599999,2243231.12579,5912,188055.02,1273565.28833,0 +1693677600000,6.756,6.767,6.695,6.739,413048.56,1693681199999,2779122.85544,8364,181824.78,1223186.27187,0 +1693681200000,6.739,6.811,6.737,6.783,228846.61,1693684799999,1551420.88152,5158,126929.76,860415.53924,0 +1693684800000,6.783,6.794,6.771,6.788,137666.53,1693688399999,933876.36148,3492,63968.54,433917.66674,0 +1693688400000,6.787,6.819,6.781,6.788,129884.05,1693691999999,883130.13073,3583,66877.92,454734.08327,0 +1693692000000,6.787,6.812,6.785,6.803,93948.27,1693695599999,638755.36125,2666,53080.94,360936.33183,0 +1693695600000,6.803,6.829,6.796,6.820,158974.07,1693699199999,1083576.05879,3849,75165.72,512319.63916,0 +1693699200000,6.819,6.841,6.795,6.836,195067.30,1693702799999,1330099.08418,4473,89448.65,609977.78312,0 +1693702800000,6.835,6.853,6.813,6.816,126167.29,1693706399999,862526.46532,3700,52275.61,357375.61959,0 +1693706400000,6.815,6.822,6.803,6.820,98643.09,1693709999999,672023.83750,2665,54105.72,368654.38741,0 +1693710000000,6.821,6.849,6.821,6.847,101356.85,1693713599999,692493.80399,2704,54789.35,374289.54067,0 +1693713600000,6.847,6.850,6.829,6.831,138659.19,1693717199999,948464.80720,2987,68087.89,465811.99837,0 +1693717200000,6.831,6.848,6.826,6.842,107270.05,1693720799999,733340.26369,2690,60555.85,414020.86688,0 +1693720800000,6.842,6.864,6.842,6.856,157777.81,1693724399999,1081314.69114,3418,86377.11,592028.19941,0 +1693724400000,6.856,6.860,6.824,6.847,145428.89,1693727999999,995382.29443,3542,69707.00,477165.18201,0 +1693728000000,6.848,6.865,6.838,6.838,215294.40,1693731599999,1475110.19696,4597,102176.95,700247.58296,0 +1693731600000,6.838,6.847,6.830,6.833,117015.52,1693735199999,800047.98514,2674,59622.22,407675.03713,0 +1693735200000,6.832,6.845,6.825,6.837,150704.96,1693738799999,1030168.07559,2935,76823.45,525243.40901,0 +1693738800000,6.836,6.842,6.826,6.839,80508.79,1693742399999,550229.61732,2737,38135.31,260651.53394,0 +1693742400000,6.839,6.884,6.828,6.837,354590.15,1693745999999,2431447.94437,6434,197399.76,1353872.52068,0 +1693746000000,6.837,6.849,6.809,6.834,278272.23,1693749599999,1900389.82740,5910,138976.78,949179.68658,0 +1693749600000,6.833,6.854,6.829,6.847,217047.94,1693753199999,1484852.82960,4189,125193.19,856486.73265,0 +1693753200000,6.846,6.849,6.796,6.808,224195.83,1693756799999,1529297.62066,5118,92178.08,628951.61920,0 +1693756800000,6.807,6.818,6.751,6.764,461066.88,1693760399999,3126905.27885,8669,220454.17,1495565.54178,0 +1693760400000,6.764,6.789,6.755,6.784,188504.49,1693763999999,1276388.09331,4525,109357.90,740558.58197,0 +1693764000000,6.783,6.838,6.781,6.815,214567.98,1693767599999,1462197.59788,5306,109776.55,747987.76290,0 +1693767600000,6.815,6.825,6.803,6.805,92215.95,1693771199999,628192.83206,2881,46121.49,314178.32031,0 +1693771200000,6.806,6.812,6.778,6.798,200596.72,1693774799999,1363253.71430,4109,85227.10,579189.19935,0 +1693774800000,6.799,6.804,6.762,6.766,150630.05,1693778399999,1021531.71298,3701,75045.34,508933.51975,0 +1693778400000,6.766,6.792,6.761,6.787,126539.83,1693781999999,857677.96072,3110,69859.16,473519.80228,0 +1693782000000,6.788,6.817,6.785,6.800,107392.90,1693785599999,730372.10169,2892,54915.65,373467.47027,0 +1693785600000,6.800,6.826,6.798,6.825,174393.75,1693789199999,1187847.33131,3924,93055.05,633853.43551,0 +1693789200000,6.825,6.845,6.812,6.824,147037.07,1693792799999,1003605.20238,4315,81972.13,559528.00824,0 +1693792800000,6.825,6.878,6.815,6.867,159336.39,1693796399999,1091240.82145,4757,79442.81,543986.77523,0 +1693796400000,6.866,6.919,6.858,6.860,342679.86,1693799999999,2361979.36881,7717,172248.65,1186991.37801,0 +1693800000000,6.860,6.869,6.849,6.856,122270.86,1693803599999,838876.78588,3553,68047.93,466875.06601,0 +1693803600000,6.856,6.862,6.802,6.809,170444.35,1693807199999,1164144.16332,4239,84515.00,577023.11457,0 +1693807200000,6.809,6.849,6.803,6.845,1685964.77,1693810799999,11500773.03559,10876,851620.19,5810124.91902,0 +1693810800000,6.846,6.875,6.840,6.851,180565.59,1693814399999,1238617.16204,4586,92810.90,636713.15350,0 +1693814400000,6.852,6.870,6.852,6.860,144439.88,1693817999999,990952.44863,3511,68004.52,466593.40160,0 +1693818000000,6.859,6.864,6.832,6.838,82262.84,1693821599999,563353.96758,3499,26250.08,179788.01961,0 +1693821600000,6.838,6.840,6.807,6.821,137815.44,1693825199999,940800.08002,4534,68674.28,468915.58859,0 +1693825200000,6.821,6.828,6.770,6.771,232970.36,1693828799999,1583223.80663,5624,100827.90,685418.09873,0 +1693828800000,6.771,6.794,6.763,6.773,207119.21,1693832399999,1403274.82595,5810,108363.02,734214.39852,0 +1693832400000,6.773,6.828,6.768,6.802,169167.49,1693835999999,1150997.47705,4778,90148.86,613167.08520,0 +1693836000000,6.803,6.808,6.764,6.777,159970.85,1693839599999,1085882.07733,4143,76341.10,518195.69372,0 +1693839600000,6.778,6.808,6.716,6.755,568138.17,1693843199999,3836624.31622,13162,277426.17,1873445.35944,0 +1693843200000,6.755,6.760,6.730,6.743,195485.34,1693846799999,1318747.58423,5509,96176.85,648842.82194,0 +1693846800000,6.743,6.775,6.731,6.743,133108.65,1693850399999,898935.63704,4589,69379.52,468500.38891,0 +1693850400000,6.744,6.749,6.724,6.741,137348.50,1693853999999,925387.85164,4231,71515.94,481909.62276,0 +1693854000000,6.742,6.753,6.714,6.753,195608.60,1693857599999,1317151.14387,4927,84158.14,566713.87976,0 +1693857600000,6.752,6.757,6.727,6.738,164454.10,1693861199999,1108684.02561,4186,71645.06,482980.94985,0 +1693861200000,6.739,6.743,6.670,6.672,419690.01,1693864799999,2813402.63766,10078,161928.54,1085769.70972,0 +1693864800000,6.673,6.696,6.661,6.688,193603.36,1693868399999,1292597.31980,5741,102351.18,683468.16437,0 +1693868400000,6.687,6.725,6.684,6.717,195476.13,1693871999999,1310638.55978,4611,96150.98,644798.89062,0 +1693872000000,6.718,6.729,6.698,6.707,175819.08,1693875599999,1180752.43783,4697,83824.29,562960.95690,0 +1693875600000,6.707,6.735,6.701,6.715,121457.81,1693879199999,815857.40915,3486,56329.80,378304.95037,0 +1693879200000,6.715,6.721,6.686,6.692,134097.39,1693882799999,899063.26315,3817,64296.35,431109.07883,0 +1693882800000,6.692,6.698,6.657,6.696,259917.35,1693886399999,1735085.99058,6239,128200.71,855867.12756,0 +1693886400000,6.697,6.717,6.696,6.710,134040.86,1693889999999,899319.61541,3327,71700.98,481097.99741,0 +1693890000000,6.711,6.727,6.704,6.718,170578.39,1693893599999,1145538.54393,4493,84347.08,566512.16683,0 +1693893600000,6.718,6.724,6.673,6.679,148998.27,1693897199999,997449.29719,4033,66479.94,445042.42916,0 +1693897200000,6.679,6.710,6.675,6.706,142684.62,1693900799999,954798.00620,3802,77014.66,515332.40458,0 +1693900800000,6.707,6.730,6.690,6.707,166617.71,1693904399999,1117678.27282,4835,84238.30,565188.86840,0 +1693904400000,6.708,6.750,6.707,6.739,193500.18,1693907999999,1301900.11855,5210,99031.92,666530.33657,0 +1693908000000,6.740,6.777,6.740,6.770,239139.06,1693911599999,1616879.01289,5849,152519.66,1031189.21302,0 +1693911600000,6.770,6.791,6.742,6.783,197714.59,1693915199999,1337944.29283,5336,86681.50,586680.42034,0 +1693915200000,6.783,6.823,6.753,6.811,326055.50,1693918799999,2213039.33993,7682,155390.52,1054461.52390,0 +1693918800000,6.810,6.828,6.786,6.792,427115.53,1693922399999,2907273.38689,8741,185035.58,1259455.15033,0 +1693922400000,6.791,6.801,6.757,6.794,362813.73,1693925999999,2458920.64384,8922,185805.32,1259261.56713,0 +1693926000000,6.795,6.851,6.780,6.808,599501.87,1693929599999,4084870.62612,12663,270160.77,1841229.29422,0 +1693929600000,6.809,6.829,6.737,6.752,397187.70,1693933199999,2693300.75481,9555,183390.41,1243792.45332,0 +1693933200000,6.752,6.779,6.737,6.774,225501.87,1693936799999,1523421.49549,6102,117423.78,793376.93209,0 +1693936800000,6.773,6.808,6.771,6.803,188941.89,1693940399999,1282370.79333,5104,102121.91,693124.93829,0 +1693940400000,6.802,6.815,6.770,6.774,177861.26,1693943999999,1209490.61782,5176,76638.53,521111.76152,0 +1693944000000,6.774,6.790,6.763,6.783,140142.63,1693947599999,949903.88291,4142,69887.44,473675.86314,0 +1693947600000,6.782,6.821,6.781,6.813,101625.92,1693951199999,691664.88977,3545,57602.79,392032.45931,0 +1693951200000,6.813,6.830,6.810,6.827,98205.49,1693954799999,669695.41613,2920,49655.52,338646.14836,0 +1693954800000,6.827,6.831,6.803,6.809,137781.36,1693958399999,938926.36130,3395,65195.22,444292.98247,0 +1693958400000,6.810,6.835,6.791,6.821,170167.72,1693961999999,1159550.45116,4627,82647.86,563175.42622,0 +1693962000000,6.821,6.860,6.817,6.832,149516.18,1693965599999,1022697.66890,4138,86239.23,589983.78744,0 +1693965600000,6.832,6.857,6.819,6.854,151160.65,1693969199999,1033546.79439,3450,72472.86,495618.33223,0 +1693969200000,6.854,6.867,6.814,6.819,146404.44,1693972799999,1001608.82838,3681,78394.14,536399.90605,0 +1693972800000,6.819,6.826,6.800,6.803,105894.44,1693976399999,721617.04028,3743,42808.63,291737.73609,0 +1693976400000,6.803,6.809,6.768,6.775,128344.51,1693979999999,870689.98671,3548,59101.89,400948.87057,0 +1693980000000,6.776,6.801,6.771,6.800,88075.92,1693983599999,597752.94484,2811,45675.41,310011.96639,0 +1693983600000,6.800,6.813,6.789,6.796,95479.03,1693987199999,649168.57135,2784,43280.53,294306.96894,0 +1693987200000,6.796,6.812,6.788,6.811,108465.56,1693990799999,737363.80287,2754,55630.53,378203.91565,0 +1693990800000,6.811,6.822,6.799,6.811,173274.37,1693994399999,1180320.42622,4244,98661.23,672045.34363,0 +1693994400000,6.811,6.827,6.791,6.795,206621.89,1693997999999,1407815.58833,4550,103657.35,706385.58744,0 +1693998000000,6.795,6.830,6.794,6.817,127217.91,1694001599999,866905.10939,3305,60108.31,409705.02342,0 +1694001600000,6.817,6.849,6.813,6.831,212925.90,1694005199999,1454828.97349,4963,97060.69,663196.77563,0 +1694005200000,6.831,6.850,6.809,6.832,186691.05,1694008799999,1274953.36995,4759,80739.30,551478.81676,0 +1694008800000,6.831,6.833,6.764,6.785,519120.16,1694012399999,3525379.49384,12102,258939.84,1758554.51648,0 +1694012400000,6.784,6.792,6.736,6.766,319249.27,1694015999999,2159846.29991,7784,138364.50,936104.70916,0 +1694016000000,6.766,6.773,6.745,6.761,300429.36,1694019599999,2030416.57543,6476,147919.77,999641.29790,0 +1694019600000,6.761,6.924,6.692,6.876,1260612.24,1694023199999,8575764.49594,26588,658420.27,4481997.06904,0 +1694023200000,6.875,6.923,6.798,6.829,653822.08,1694026799999,4487803.42365,17327,325959.37,2237220.18824,0 +1694026800000,6.829,6.866,6.819,6.856,166060.32,1694030399999,1136989.66738,5039,80559.74,551472.17971,0 +1694030400000,6.856,6.875,6.834,6.837,136496.07,1694033999999,935936.88500,3940,57972.43,397610.09970,0 +1694034000000,6.835,6.874,6.829,6.869,100199.43,1694037599999,686571.83760,2996,59426.90,407274.47711,0 +1694037600000,6.869,6.898,6.868,6.874,190649.76,1694041199999,1311548.52409,4515,97167.73,668465.60543,0 +1694041200000,6.874,6.892,6.872,6.888,104765.15,1694044799999,721188.82386,2948,60400.61,415823.03957,0 +1694044800000,6.889,6.900,6.875,6.896,183628.17,1694048399999,1265385.37451,4681,90533.39,623954.29556,0 +1694048400000,6.897,6.931,6.896,6.926,218036.71,1694051999999,1508764.78023,5712,108887.68,753568.66376,0 +1694052000000,6.926,6.949,6.920,6.926,215105.75,1694055599999,1491783.76131,6195,92128.94,639073.09182,0 +1694055600000,6.926,6.971,6.920,6.964,229346.58,1694059199999,1593629.19710,5365,121749.08,845837.23607,0 +1694059200000,6.964,6.985,6.933,6.940,263281.08,1694062799999,1832180.66088,6532,123574.39,860294.58288,0 +1694062800000,6.941,6.954,6.921,6.921,164944.97,1694066399999,1143509.53385,4431,60467.43,419289.99492,0 +1694066400000,6.921,6.939,6.906,6.914,136068.43,1694069999999,942017.23246,4327,61251.13,424131.06192,0 +1694070000000,6.913,6.916,6.896,6.897,164581.27,1694073599999,1136239.32593,4816,68694.90,474269.22493,0 +1694073600000,6.897,6.901,6.874,6.876,194721.52,1694077199999,1340661.36278,4623,79861.81,549924.32267,0 +1694077200000,6.877,6.892,6.856,6.860,152030.00,1694080799999,1044922.60335,4206,57330.80,394154.48256,0 +1694080800000,6.859,6.874,6.836,6.853,181248.28,1694084399999,1242500.21800,5542,93159.07,638787.61659,0 +1694084400000,6.851,6.857,6.815,6.823,166626.22,1694087999999,1138794.03085,4857,71574.07,489238.32084,0 +1694088000000,6.823,6.852,6.813,6.833,204467.00,1694091599999,1397127.07286,5071,101551.03,693927.80244,0 +1694091600000,6.832,6.874,6.813,6.817,226687.00,1694095199999,1550883.10256,5986,119228.98,815911.62428,0 +1694095200000,6.817,6.841,6.801,6.839,316146.72,1694098799999,2155512.76091,6714,155033.52,1057207.60732,0 +1694098800000,6.840,6.857,6.818,6.834,262242.60,1694102399999,1792712.24444,6009,135752.35,928047.46352,0 +1694102400000,6.835,6.887,6.824,6.838,323642.05,1694105999999,2218256.75480,7459,176483.58,1209851.03502,0 +1694106000000,6.837,6.853,6.810,6.850,358626.42,1694109599999,2449426.48923,7243,157184.95,1073733.12627,0 +1694109600000,6.850,6.860,6.827,6.848,181087.26,1694113199999,1239614.04305,4338,87316.47,597734.38887,0 +1694113200000,6.848,6.850,6.824,6.846,153680.61,1694116799999,1050534.80460,3048,71735.10,490361.88096,0 +1694116800000,6.845,6.884,6.837,6.882,207971.48,1694120399999,1427124.72270,4252,136016.23,933486.09545,0 +1694120400000,6.882,6.965,6.879,6.898,784185.73,1694123999999,5424788.96905,16309,424904.93,2939561.61167,0 +1694124000000,6.899,6.949,6.899,6.942,210744.15,1694127599999,1460204.98527,5233,112765.14,781266.08285,0 +1694127600000,6.941,6.956,6.911,6.944,182067.94,1694131199999,1261682.86531,4925,81520.90,564959.51429,0 +1694131200000,6.944,6.998,6.915,6.982,267168.18,1694134799999,1858015.88135,6774,144426.46,1004856.08847,0 +1694134800000,6.983,6.989,6.934,6.938,162794.39,1694138399999,1132795.88980,5464,70417.13,490067.42662,0 +1694138400000,6.937,6.951,6.904,6.916,136058.14,1694141999999,942143.99377,4181,67894.20,470190.86667,0 +1694142000000,6.916,6.967,6.912,6.966,207153.67,1694145599999,1438692.86038,4471,124150.26,862263.25039,0 +1694145600000,6.965,6.986,6.961,6.975,187115.58,1694149199999,1304248.30272,5482,78916.25,550095.63953,0 +1694149200000,6.976,6.994,6.956,6.961,238357.80,1694152799999,1663208.73122,5865,104983.24,732643.21578,0 +1694152800000,6.962,6.967,6.930,6.943,209078.23,1694156399999,1452573.44416,5194,96606.10,671283.68590,0 +1694156400000,6.944,6.948,6.930,6.940,117472.18,1694159999999,815417.35202,3286,58950.41,409202.56637,0 +1694160000000,6.940,6.943,6.917,6.929,203614.01,1694163599999,1411034.96173,5457,100414.23,695974.29046,0 +1694163600000,6.930,6.931,6.885,6.886,219163.69,1694167199999,1514113.12581,5102,91296.12,630833.96737,0 +1694167200000,6.886,6.886,6.766,6.833,1108697.36,1694170799999,7560196.18921,22299,518797.10,3537922.47415,0 +1694170800000,6.834,6.852,6.824,6.825,184601.38,1694174399999,1261827.85579,4127,84331.42,576602.16174,0 +1694174400000,6.825,6.859,6.818,6.849,154737.70,1694177999999,1058071.99888,4518,87118.92,595681.61747,0 +1694178000000,6.849,6.875,6.838,6.854,180664.46,1694181599999,1238280.46952,4603,85397.66,585347.92757,0 +1694181600000,6.855,6.865,6.834,6.840,204956.45,1694185199999,1404253.07448,5661,102027.58,699185.79062,0 +1694185200000,6.839,6.850,6.813,6.823,181343.75,1694188799999,1238987.91680,4419,92401.66,631349.62182,0 +1694188800000,6.823,6.831,6.795,6.807,236325.11,1694192399999,1610250.75968,5787,108915.44,742151.45464,0 +1694192400000,6.806,6.832,6.796,6.821,145994.92,1694195999999,994439.51892,3660,86255.79,587667.72951,0 +1694196000000,6.821,6.821,6.794,6.800,135577.60,1694199599999,922636.98715,3599,56022.75,381340.47219,0 +1694199600000,6.800,6.838,6.796,6.828,141616.40,1694203199999,965717.01363,4201,80291.82,547532.83679,0 +1694203200000,6.827,6.833,6.812,6.832,116403.55,1694206799999,794175.23549,3636,61472.45,419432.05370,0 +1694206800000,6.831,6.836,6.815,6.832,103162.62,1694210399999,704190.83365,2566,56354.12,384682.28857,0 +1694210400000,6.831,6.837,6.823,6.829,71776.08,1694213999999,490259.78093,2005,40626.41,277508.92082,0 +1694214000000,6.828,6.836,6.823,6.831,50223.97,1694217599999,343018.56902,1672,30635.02,209235.12895,0 +1694217600000,6.832,6.833,6.803,6.804,97013.74,1694221199999,661509.31185,3143,40322.16,274970.94641,0 +1694221200000,6.804,6.828,6.803,6.824,72932.81,1694224799999,497156.05230,2134,39392.72,268461.68260,0 +1694224800000,6.823,6.841,6.820,6.840,79302.43,1694228399999,541541.84400,2259,43130.38,294551.44234,0 +1694228400000,6.840,6.843,6.814,6.815,76694.17,1694231999999,523764.11932,2305,28685.30,195936.99027,0 +1694232000000,6.816,6.830,6.809,6.829,98748.98,1694235599999,673164.10925,3340,65317.00,445278.86020,0 +1694235600000,6.829,6.840,6.823,6.837,138334.40,1694239199999,945203.40047,3178,80478.48,549885.91577,0 +1694239200000,6.838,6.862,6.837,6.860,155953.61,1694242799999,1068612.16291,3379,94901.79,650277.55916,0 +1694242800000,6.860,6.870,6.860,6.865,132464.19,1694246399999,909423.18067,2711,77116.95,529488.66788,0 +1694246400000,6.866,6.891,6.865,6.886,153471.34,1694249999999,1055714.32360,3516,83783.96,576425.91946,0 +1694250000000,6.885,6.922,6.876,6.902,293383.80,1694253599999,2024401.27661,6024,148700.51,1026138.49055,0 +1694253600000,6.902,6.918,6.872,6.877,279428.18,1694257199999,1927392.06324,5434,109001.78,752105.10709,0 +1694257200000,6.878,6.887,6.869,6.880,134972.93,1694260799999,928171.91585,3397,66553.99,457766.39833,0 +1694260800000,6.880,6.896,6.862,6.863,192280.34,1694264399999,1322939.85555,3916,109694.98,754849.21351,0 +1694264400000,6.863,6.869,6.832,6.846,229411.51,1694267999999,1571322.79425,5167,122438.50,838546.79346,0 +1694268000000,6.847,6.856,6.835,6.840,123106.14,1694271599999,842764.99266,3142,62110.95,425174.95796,0 +1694271600000,6.841,6.873,6.840,6.862,381006.73,1694275199999,2613128.99120,6503,188856.86,1295224.20544,0 +1694275200000,6.862,6.869,6.852,6.855,92711.16,1694278799999,636028.50561,2640,52741.40,361870.18363,0 +1694278800000,6.856,6.856,6.829,6.832,113733.73,1694282399999,777976.76494,2716,40778.72,278970.89011,0 +1694282400000,6.832,6.843,6.814,6.836,200922.22,1694285999999,1371609.09335,4706,127317.26,869158.42446,0 +1694286000000,6.836,6.839,6.828,6.839,44412.30,1694289599999,303457.30825,1895,21581.57,147470.58638,0 +1694289600000,6.839,6.841,6.828,6.828,82734.22,1694293199999,565449.28481,2038,39562.85,270401.96398,0 +1694293200000,6.829,6.851,6.826,6.847,100420.42,1694296799999,686332.00193,2256,54251.04,370882.22004,0 +1694296800000,6.847,6.860,6.839,6.857,97001.72,1694300399999,664315.81619,2482,38506.66,263775.39526,0 +1694300400000,6.858,6.860,6.842,6.847,66638.70,1694303999999,456471.98402,1548,37478.84,256735.20407,0 +1694304000000,6.846,6.849,6.760,6.814,355784.26,1694307599999,2419759.19894,7983,176538.57,1200384.09305,0 +1694307600000,6.815,6.815,6.771,6.782,205855.56,1694311199999,1397371.27310,4956,103733.48,704105.21690,0 +1694311200000,6.782,6.786,6.749,6.781,207603.85,1694314799999,1405002.15427,5011,92799.83,627976.75696,0 +1694314800000,6.782,6.801,6.765,6.775,250156.51,1694318399999,1697169.10569,4400,149966.65,1017653.03776,0 +1694318400000,6.775,6.775,6.465,6.637,1743821.95,1694321999999,11564804.27157,37322,804213.73,5332626.48185,0 +1694322000000,6.637,6.712,6.616,6.692,463258.37,1694325599999,3092320.93814,11306,241415.13,1611342.65425,0 +1694325600000,6.692,6.750,6.685,6.732,287849.98,1694329199999,1935145.82165,6649,142910.46,960753.05115,0 +1694329200000,6.731,6.740,6.705,6.708,153928.49,1694332799999,1034912.84175,4275,72007.38,484179.84314,0 +1694332800000,6.709,6.718,6.697,6.704,172373.35,1694336399999,1156217.98713,4272,96288.80,645912.69678,0 +1694336400000,6.703,6.729,6.685,6.717,162094.06,1694339999999,1087590.27293,3743,89861.90,603000.59201,0 +1694340000000,6.716,6.725,6.699,6.715,143858.89,1694343599999,965395.08535,3484,70344.87,472163.04664,0 +1694343600000,6.715,6.758,6.713,6.736,292274.43,1694347199999,1970040.40768,4918,109917.02,740542.59710,0 +1694347200000,6.735,6.789,6.734,6.783,330439.56,1694350799999,2234688.16593,5994,158965.54,1075292.38540,0 +1694350800000,6.782,6.815,6.774,6.799,311763.32,1694354399999,2116700.26575,6362,138812.81,942731.82668,0 +1694354400000,6.799,6.806,6.641,6.674,759203.30,1694357999999,5093011.90534,15010,305009.89,2045329.14721,0 +1694358000000,6.675,6.719,6.611,6.699,652103.11,1694361599999,4352043.82337,15312,353739.15,2360936.01845,0 +1694361600000,6.700,6.706,6.567,6.660,734945.93,1694365199999,4881392.41950,15290,361331.85,2399927.82431,0 +1694365200000,6.661,6.664,6.603,6.622,398058.19,1694368799999,2637987.93468,9019,183972.69,1219345.26941,0 +1694368800000,6.622,6.670,6.617,6.659,193908.54,1694372399999,1289399.43700,4829,105101.20,698863.44222,0 +1694372400000,6.659,6.696,6.603,6.666,485437.93,1694375999999,3227692.81120,9625,267794.91,1781071.54787,0 +1694376000000,6.666,6.716,6.642,6.693,325296.80,1694379599999,2175166.85479,7988,153008.79,1023314.13734,0 +1694379600000,6.693,6.729,6.682,6.697,190753.82,1694383199999,1278999.63190,4897,94854.22,636030.73397,0 +1694383200000,6.698,6.719,6.656,6.657,212336.71,1694386799999,1419718.45986,4852,90380.72,604601.45554,0 +1694386800000,6.658,6.682,6.648,6.656,126384.70,1694390399999,842228.65158,3287,70252.57,468335.88157,0 +1694390400000,6.656,6.682,6.575,6.607,592202.83,1694393999999,3928339.67447,12561,271723.15,1802824.91889,0 +1694394000000,6.607,6.628,6.570,6.605,345122.54,1694397599999,2278605.37782,8434,172326.42,1137836.69275,0 +1694397600000,6.606,6.640,6.587,6.619,220913.50,1694401199999,1461600.45124,5866,96518.31,638571.58098,0 +1694401200000,6.617,6.645,6.590,6.600,209458.38,1694404799999,1385253.35476,4653,89531.80,592204.58185,0 +1694404800000,6.600,6.616,6.589,6.613,138290.89,1694408399999,912997.96960,3750,67099.14,443057.21406,0 +1694408400000,6.614,6.628,6.581,6.627,741272.31,1694411999999,4899651.34317,7494,375121.68,2480046.34375,0 +1694412000000,6.627,6.631,6.609,6.613,150760.70,1694415599999,997744.07264,3425,66620.13,440955.80228,0 +1694415600000,6.613,6.622,6.596,6.603,188360.39,1694419199999,1244858.05045,4426,96147.60,635503.79359,0 +1694419200000,6.603,6.613,6.524,6.544,455953.40,1694422799999,2989825.25171,12128,200526.16,1314333.08586,0 +1694422800000,6.544,6.557,6.440,6.496,733877.39,1694426399999,4768897.60583,18330,352101.90,2289071.89711,0 +1694426400000,6.496,6.499,6.340,6.452,1197365.01,1694429999999,7698856.57109,27124,562284.58,3617865.89725,0 +1694430000000,6.453,6.472,6.439,6.445,246409.68,1694433599999,1590372.73693,5161,123435.14,796651.58186,0 +1694433600000,6.444,6.468,6.432,6.467,266584.54,1694437199999,1718937.45894,5508,144329.79,930788.29764,0 +1694437200000,6.468,6.492,6.436,6.439,275120.28,1694440799999,1779435.52388,6404,134164.98,868068.23244,0 +1694440800000,6.440,6.464,6.361,6.410,1193376.84,1694444399999,7648560.56050,31041,596632.55,3824430.21764,0 +1694444400000,6.410,6.429,6.355,6.421,661422.18,1694447999999,4232968.20422,16812,337361.97,2159577.82695,0 +1694448000000,6.419,6.450,6.400,6.404,273623.64,1694451599999,1756856.27259,7746,147982.57,950194.01484,0 +1694451600000,6.405,6.435,6.371,6.434,200122.95,1694455199999,1280808.42299,6122,99826.40,639237.42667,0 +1694455200000,6.433,6.435,6.375,6.419,660172.39,1694458799999,4235326.77969,13020,351596.76,2255888.70926,0 +1694458800000,6.418,6.450,6.281,6.314,2136195.00,1694462399999,13584291.73363,42749,1027841.65,6536026.62405,0 +1694462400000,6.314,6.352,6.282,6.333,393976.95,1694465999999,2490432.06129,10407,182143.62,1151459.73717,0 +1694466000000,6.333,6.362,6.316,6.331,181790.48,1694469599999,1152313.70012,4668,82087.18,520418.00387,0 +1694469600000,6.332,6.364,6.321,6.348,199273.79,1694473199999,1265147.50705,4282,104816.07,665546.17243,0 +1694473200000,6.349,6.372,6.339,6.369,125607.57,1694476799999,798582.10089,3529,57769.39,367271.63715,0 +1694476800000,6.369,6.420,6.349,6.392,298435.49,1694480399999,1904148.68035,6642,146854.99,937127.22512,0 +1694480400000,6.392,6.396,6.341,6.343,160960.73,1694483999999,1024604.26158,4771,73604.57,468491.93010,0 +1694484000000,6.344,6.363,6.335,6.352,430058.98,1694487599999,2729836.35826,5593,208889.71,1326233.45500,0 +1694487600000,6.352,6.516,6.352,6.461,825787.52,1694491199999,5325964.35155,21781,422154.19,2722415.84788,0 +1694491200000,6.461,6.489,6.418,6.423,406657.93,1694494799999,2626023.54450,10478,183700.17,1186738.97653,0 +1694494800000,6.423,6.427,6.383,6.418,305550.15,1694498399999,1956950.83434,8007,162631.18,1041800.67826,0 +1694498400000,6.418,6.440,6.404,6.411,550581.59,1694501999999,3535940.77557,10522,268744.82,1726044.89229,0 +1694502000000,6.412,6.436,6.392,6.420,290737.79,1694505599999,1864224.58799,7151,135378.46,868357.33897,0 +1694505600000,6.420,6.438,6.396,6.403,278938.62,1694509199999,1789419.23277,5506,129221.14,829304.51047,0 +1694509200000,6.403,6.462,6.382,6.460,334426.36,1694512799999,2149320.95392,7270,176128.55,1132319.19056,0 +1694512800000,6.459,6.561,6.444,6.518,1126870.28,1694516399999,7336789.51842,23990,560304.16,3647010.72432,0 +1694516400000,6.518,6.525,6.475,6.482,311079.35,1694519999999,2020789.15954,7632,144285.27,937380.25264,0 +1694520000000,6.483,6.499,6.460,6.471,416113.95,1694523599999,2697517.83372,8838,228849.85,1484015.08161,0 +1694523600000,6.471,6.498,6.430,6.492,464637.32,1694527199999,3001823.56916,10502,266156.23,1720053.72604,0 +1694527200000,6.494,6.508,6.418,6.429,455586.90,1694530799999,2941808.80976,10455,209004.11,1349857.30771,0 +1694530800000,6.429,6.455,6.422,6.441,306713.49,1694534399999,1975229.70237,6710,154386.04,994315.33207,0 +1694534400000,6.442,6.518,6.397,6.414,660833.06,1694537999999,4266171.99237,16538,316582.27,2044445.71505,0 +1694538000000,6.413,6.428,6.341,6.369,565825.20,1694541599999,3615364.47267,14743,275225.49,1758903.65259,0 +1694541600000,6.369,6.419,6.363,6.411,234129.61,1694545199999,1496943.82002,5738,115196.97,736519.17262,0 +1694545200000,6.412,6.448,6.406,6.416,300264.88,1694548799999,1928068.53757,7005,146802.10,942768.03330,0 +1694548800000,6.415,6.417,6.387,6.389,174611.51,1694552399999,1118144.85633,4017,72074.37,461592.97386,0 +1694552400000,6.389,6.416,6.383,6.396,124653.62,1694555999999,798046.99153,3131,68415.22,438008.84420,0 +1694556000000,6.397,6.398,6.374,6.382,142236.21,1694559599999,908612.95454,3758,74077.26,473263.85347,0 +1694559600000,6.382,6.384,6.351,6.374,176382.71,1694563199999,1123385.66589,4540,78681.18,501244.92552,0 +1694563200000,6.375,6.418,6.356,6.403,207124.23,1694566799999,1323131.73308,5347,112369.80,717916.87092,0 +1694566800000,6.403,6.418,6.386,6.402,169727.51,1694570399999,1086338.13763,3975,73449.78,470200.97562,0 +1694570400000,6.401,6.434,6.392,6.417,407166.38,1694573999999,2611798.03079,7378,220677.94,1415636.71083,0 +1694574000000,6.417,6.428,6.380,6.394,237256.80,1694577599999,1520273.10417,5204,104221.84,667848.95995,0 +1694577600000,6.393,6.417,6.389,6.411,142156.52,1694581199999,910408.49039,5024,87925.16,563085.82331,0 +1694581200000,6.411,6.416,6.371,6.384,245421.84,1694584799999,1566848.55532,4949,118788.35,758377.85482,0 +1694584800000,6.384,6.433,6.379,6.427,155901.31,1694588399999,998918.32302,4384,90740.07,581282.37708,0 +1694588400000,6.427,6.571,6.423,6.435,1196435.14,1694591999999,7758636.39430,25735,579510.36,3757575.42287,0 +1694592000000,6.435,6.508,6.426,6.501,306753.35,1694595599999,1985635.66619,8108,167793.05,1086111.71651,0 +1694595600000,6.500,6.525,6.474,6.517,327916.10,1694599199999,2133207.07282,7001,167062.62,1086975.57373,0 +1694599200000,6.517,6.529,6.479,6.502,257295.27,1694602799999,1671971.27963,5707,111760.14,726203.74041,0 +1694602800000,6.501,6.544,6.486,6.538,352339.40,1694606399999,2295706.85488,6921,170915.09,1113586.75826,0 +1694606400000,6.538,6.546,6.463,6.519,481126.94,1694609999999,3129302.70362,12805,239687.77,1558925.55071,0 +1694610000000,6.520,6.525,6.487,6.512,245340.60,1694613599999,1596459.01741,6002,108905.43,708718.13041,0 +1694613600000,6.513,6.562,6.493,6.522,373324.65,1694617199999,2437591.84708,8131,188290.66,1229773.88278,0 +1694617200000,6.523,6.575,6.516,6.547,518087.03,1694620799999,3392868.21882,9125,288507.20,1889719.13581,0 +1694620800000,6.547,6.573,6.527,6.543,269550.00,1694624399999,1766078.98035,7141,126285.71,827546.90374,0 +1694624400000,6.544,6.560,6.490,6.497,386654.55,1694627999999,2522984.72710,9549,173947.61,1135145.48599,0 +1694628000000,6.497,6.533,6.494,6.511,140975.67,1694631599999,918245.34483,4677,76052.57,495420.41841,0 +1694631600000,6.510,6.541,6.501,6.525,177787.68,1694635199999,1160173.16040,4403,92560.74,604043.87546,0 +1694635200000,6.526,6.552,6.524,6.548,109332.99,1694638799999,714947.23840,2993,63707.47,416606.26918,0 +1694638800000,6.548,6.558,6.531,6.540,89357.17,1694642399999,584861.39122,2741,45041.42,294877.42062,0 +1694642400000,6.540,6.560,6.530,6.536,109199.35,1694645999999,714775.93109,3137,53420.98,349705.62830,0 +1694646000000,6.537,6.547,6.527,6.532,96243.71,1694649599999,629052.79341,2685,50265.00,328533.84190,0 +1694649600000,6.532,6.619,6.525,6.616,441782.62,1694653199999,2904050.86160,10600,252117.80,1657217.88520,0 +1694653200000,6.616,6.620,6.530,6.534,372748.41,1694656799999,2449761.84792,9344,174485.13,1146499.23936,0 +1694656800000,6.534,6.552,6.517,6.552,115878.36,1694660399999,756985.34829,3497,64935.52,424300.66668,0 +1694660400000,6.552,6.558,6.534,6.548,72067.91,1694663999999,471681.77066,2456,35236.15,230625.07155,0 +1694664000000,6.547,6.549,6.506,6.516,135684.33,1694667599999,885882.24798,3468,59690.17,389760.57031,0 +1694667600000,6.516,6.530,6.493,6.505,138123.06,1694671199999,898768.38390,3951,64439.67,419327.07806,0 +1694671200000,6.505,6.540,6.500,6.539,118866.80,1694674799999,775227.91261,3015,62166.09,405527.74314,0 +1694674800000,6.539,6.566,6.528,6.555,155027.47,1694678399999,1015174.25776,3887,89324.75,585085.69039,0 +1694678400000,6.556,6.566,6.538,6.543,151027.00,1694681999999,989643.35340,3964,71756.40,470259.47044,0 +1694682000000,6.544,6.560,6.530,6.544,128829.08,1694685599999,843000.40210,3826,58053.55,379880.31703,0 +1694685600000,6.545,6.585,6.537,6.584,223772.83,1694689199999,1469475.99400,5327,122976.39,807565.87955,0 +1694689200000,6.583,6.588,6.565,6.584,164092.79,1694692799999,1079448.30580,4256,70075.19,461033.50101,0 +1694692800000,6.584,6.605,6.552,6.602,324965.33,1694696399999,2138920.70296,8620,157533.96,1037088.27371,0 +1694696400000,6.602,6.657,6.595,6.614,523806.16,1694699999999,3468337.06851,12896,266803.87,1767142.16296,0 +1694700000000,6.615,6.663,6.598,6.652,296064.75,1694703599999,1961962.21826,8576,158474.43,1050257.75342,0 +1694703600000,6.653,6.677,6.632,6.654,396453.41,1694707199999,2638055.70509,9409,224661.60,1495341.85279,0 +1694707200000,6.655,6.680,6.624,6.679,288378.95,1694710799999,1917629.46535,7353,132354.98,880540.14157,0 +1694710800000,6.679,6.708,6.661,6.699,335703.48,1694714399999,2243084.02759,7724,156857.19,1048485.96592,0 +1694714400000,6.700,6.819,6.699,6.705,924015.44,1694717999999,6236708.07163,20684,496707.60,3354312.10736,0 +1694718000000,6.706,6.734,6.687,6.731,324445.44,1694721599999,2177603.40188,7699,146299.94,982138.99237,0 +1694721600000,6.731,6.753,6.714,6.745,218843.89,1694725199999,1473762.28114,5443,121085.33,815488.34172,0 +1694725200000,6.743,6.824,6.740,6.797,487225.14,1694728799999,3307433.59913,11927,250002.67,1697180.56467,0 +1694728800000,6.797,6.888,6.790,6.874,827637.65,1694732399999,5669745.60174,17842,421920.42,2890201.72011,0 +1694732400000,6.875,6.905,6.818,6.829,566176.26,1694735999999,3883779.62314,12904,282065.56,1935230.23599,0 +1694736000000,6.829,6.850,6.801,6.814,410773.43,1694739599999,2803724.24599,9965,185505.32,1266541.32052,0 +1694739600000,6.814,6.842,6.791,6.837,278323.53,1694743199999,1897536.67434,6832,128038.24,873111.06482,0 +1694743200000,6.836,6.883,6.835,6.857,430922.96,1694746799999,2956948.29741,9052,215370.01,1477992.47894,0 +1694746800000,6.857,6.864,6.822,6.839,245099.18,1694750399999,1675933.49059,6404,113542.41,776393.79221,0 +1694750400000,6.838,7.052,6.834,6.899,2196670.44,1694753999999,15257415.94594,37795,1193250.59,8285896.53935,0 +1694754000000,6.898,6.942,6.893,6.901,310925.73,1694757599999,2150757.56960,8460,141406.14,978238.00876,0 +1694757600000,6.901,6.915,6.872,6.874,313536.29,1694761199999,2160382.51833,7111,154242.08,1062745.75627,0 +1694761200000,6.874,6.875,6.802,6.810,529929.17,1694764799999,3622294.90051,12123,206197.31,1409704.96292,0 +1694764800000,6.811,6.839,6.797,6.836,331731.81,1694768399999,2260964.84789,8457,175181.12,1194132.18905,0 +1694768400000,6.835,6.848,6.812,6.828,171790.18,1694771999999,1172810.77781,5331,85199.36,581767.49566,0 +1694772000000,6.828,6.849,6.818,6.844,203316.32,1694775599999,1388927.94638,5276,102320.91,699118.78987,0 +1694775600000,6.843,6.843,6.792,6.799,278663.29,1694779199999,1898515.93618,8828,115202.18,784938.21012,0 +1694779200000,6.798,6.841,6.795,6.811,265540.88,1694782799999,1811371.13390,7423,120533.47,822395.92582,0 +1694782800000,6.811,6.844,6.800,6.803,223753.11,1694786399999,1526559.44572,5909,106284.83,725228.48322,0 +1694786400000,6.803,6.820,6.751,6.775,469396.41,1694789999999,3185094.05768,11021,221192.87,1500732.43292,0 +1694790000000,6.775,6.823,6.765,6.812,289047.73,1694793599999,1962350.98169,7538,156312.63,1061485.17204,0 +1694793600000,6.813,6.819,6.790,6.805,213085.24,1694797199999,1450064.58966,5812,105636.63,718920.10334,0 +1694797200000,6.804,6.805,6.780,6.782,134307.60,1694800799999,912312.70195,3879,63079.62,428506.27294,0 +1694800800000,6.782,6.807,6.778,6.799,181160.88,1694804399999,1230111.54951,4210,93272.87,633470.82629,0 +1694804400000,6.800,6.854,6.796,6.843,197281.30,1694807999999,1347656.45964,4838,112739.69,770090.08793,0 +1694808000000,6.844,6.878,6.836,6.877,199981.96,1694811599999,1371452.14778,5002,112580.11,772340.23325,0 +1694811600000,6.876,6.926,6.859,6.869,315097.14,1694815199999,2170682.96623,7237,145875.66,1005582.63603,0 +1694815200000,6.870,6.960,6.868,6.938,406899.17,1694818799999,2815413.35057,9505,241118.05,1668491.09912,0 +1694818800000,6.938,6.960,6.906,6.931,281951.46,1694822399999,1953990.11213,6987,127202.61,881785.71054,0 +1694822400000,6.930,6.982,6.930,6.961,300622.17,1694825999999,2090709.30881,7575,152114.17,1057945.34487,0 +1694826000000,6.962,6.989,6.949,6.987,153300.92,1694829599999,1068594.02302,4929,72279.23,503916.88219,0 +1694829600000,6.986,7.129,6.986,7.067,960997.37,1694833199999,6795090.32059,21229,540383.11,3819392.25677,0 +1694833200000,7.068,7.115,7.041,7.047,380950.54,1694836799999,2698711.52278,8632,175342.78,1242398.35499,0 +1694836800000,7.048,7.080,7.029,7.073,298300.88,1694840399999,2104058.41355,7469,142292.65,1003874.17042,0 +1694840400000,7.074,7.109,7.056,7.096,276498.05,1694843999999,1957540.53968,6302,141198.68,999739.50842,0 +1694844000000,7.096,7.127,7.052,7.057,300924.13,1694847599999,2135652.03707,7811,149704.76,1062617.43947,0 +1694847600000,7.058,7.092,7.057,7.081,185359.33,1694851199999,1311850.09627,5197,88428.52,625839.75897,0 +1694851200000,7.082,7.105,7.064,7.078,239595.52,1694854799999,1697509.43223,6798,125115.46,886409.24190,0 +1694854800000,7.078,7.139,7.077,7.100,396404.84,1694858399999,2821495.04707,8695,199342.87,1418855.45495,0 +1694858400000,7.101,7.149,7.086,7.147,336970.34,1694861999999,2397182.02019,7956,182526.03,1298712.66425,0 +1694862000000,7.147,7.154,7.127,7.149,293372.32,1694865599999,2094701.21885,7567,125921.73,899189.66794,0 +1694865600000,7.150,7.153,7.112,7.136,244072.83,1694869199999,1739935.19707,6797,107080.07,763386.10669,0 +1694869200000,7.136,7.146,7.089,7.118,256605.93,1694872799999,1825469.40715,6725,120644.83,858397.27301,0 +1694872800000,7.118,7.127,7.066,7.069,337039.96,1694876399999,2393303.33167,7954,134191.46,953112.77563,0 +1694876400000,7.068,7.090,7.058,7.060,284271.06,1694879999999,2010720.86969,6881,112779.31,797776.55322,0 +1694880000000,7.060,7.089,7.037,7.066,292281.25,1694883599999,2064795.86916,7507,155387.77,1098153.70970,0 +1694883600000,7.065,7.089,7.047,7.076,235912.34,1694887199999,1667655.21931,5827,120389.05,851046.53796,0 +1694887200000,7.075,7.080,7.047,7.058,174299.55,1694890799999,1230760.59320,4056,79487.55,561358.82354,0 +1694890800000,7.057,7.080,7.037,7.079,309704.42,1694894399999,2184814.81637,5164,187599.95,1323437.75970,0 +1694894400000,7.078,7.117,7.073,7.110,282302.26,1694897999999,2002970.19405,6043,167896.56,1191341.15590,0 +1694898000000,7.111,7.143,7.098,7.139,160928.31,1694901599999,1145277.12715,4407,77922.11,554775.13432,0 +1694901600000,7.139,7.148,7.123,7.144,141190.78,1694905199999,1007709.35951,4236,58536.99,417847.88588,0 +1694905200000,7.144,7.169,7.128,7.139,214696.07,1694908799999,1534659.70842,5805,102084.84,729943.92878,0 +1694908800000,7.138,7.162,7.068,7.109,906181.18,1694912399999,6451391.01560,15880,454923.10,3239129.47437,0 +1694912400000,7.109,7.109,6.888,7.006,2467604.85,1694915999999,17254413.64061,37516,1189475.62,8312792.55059,0 +1694916000000,7.006,7.022,6.977,7.016,327670.72,1694919599999,2293664.12195,7777,167377.15,1171775.01060,0 +1694919600000,7.015,7.063,7.010,7.035,354218.12,1694923199999,2492394.27939,7344,181065.03,1274401.86879,0 +1694923200000,7.035,7.039,6.985,7.038,267169.60,1694926799999,1873220.08414,5886,134186.11,940933.22247,0 +1694926800000,7.039,7.047,6.992,7.018,255692.49,1694930399999,1794515.73428,6063,119683.26,840267.68175,0 +1694930400000,7.017,7.058,6.999,7.042,357570.75,1694933999999,2514567.52236,6862,199602.88,1403995.36122,0 +1694934000000,7.042,7.062,7.016,7.023,179105.39,1694937599999,1260427.09944,5031,84837.74,596969.79969,0 +1694937600000,7.023,7.062,7.011,7.060,209151.39,1694941199999,1471860.17493,5610,104068.57,732475.94524,0 +1694941200000,7.060,7.094,7.051,7.080,270489.21,1694944799999,1912129.54029,6534,142046.66,1004169.61595,0 +1694944800000,7.081,7.148,7.080,7.143,365703.10,1694948399999,2602170.37314,9682,197782.81,1407433.15429,0 +1694948400000,7.142,7.160,7.103,7.113,349691.28,1694951999999,2492734.02669,8754,155239.18,1106627.64028,0 +1694952000000,7.112,7.151,7.109,7.126,257077.00,1694955599999,1832528.75354,5726,132943.16,947985.92900,0 +1694955600000,7.125,7.135,7.090,7.105,246282.98,1694959199999,1750687.64276,5492,110934.83,788855.15126,0 +1694959200000,7.105,7.137,7.097,7.099,211937.58,1694962799999,1508565.84091,5692,102301.65,728293.54465,0 +1694962800000,7.099,7.122,7.090,7.094,163011.43,1694966399999,1158603.54312,4794,81876.55,581922.49582,0 +1694966400000,7.093,7.125,7.026,7.042,688344.16,1694969999999,4866127.98953,13463,335789.68,2373755.64291,0 +1694970000000,7.041,7.041,6.963,6.970,512701.72,1694973599999,3588325.11703,12201,223420.89,1563590.91452,0 +1694973600000,6.969,7.029,6.954,7.008,253115.08,1694977199999,1770529.37751,7761,150790.54,1054929.10349,0 +1694977200000,7.009,7.033,7.002,7.017,192894.87,1694980799999,1353294.69695,5159,94380.86,662038.02947,0 +1694980800000,7.016,7.017,6.884,6.910,743759.75,1694984399999,5162846.02825,15347,364288.99,2528391.40585,0 +1694984400000,6.909,6.964,6.897,6.937,477740.82,1694987999999,3312862.01213,9715,274301.09,1902362.60895,0 +1694988000000,6.938,6.945,6.917,6.932,176278.50,1694991599999,1221512.10928,4645,81488.27,564662.68870,0 +1694991600000,6.931,6.942,6.909,6.939,139356.09,1694995199999,964760.47274,3712,72184.02,499663.71176,0 +1694995200000,6.940,6.941,6.831,6.864,643478.43,1694998799999,4426946.98212,13725,319534.06,2197545.47110,0 +1694998800000,6.863,7.003,6.853,6.942,1020140.12,1695002399999,7070084.04379,15399,588027.00,4075839.72906,0 +1695002400000,6.942,7.031,6.937,6.982,558097.51,1695005999999,3901293.91917,12790,287086.61,2006922.97260,0 +1695006000000,6.981,7.119,6.950,7.060,719734.85,1695009599999,5073190.21321,14407,449186.83,3165906.27522,0 +1695009600000,7.059,7.085,7.021,7.058,308725.41,1695013199999,2177073.10314,7328,150250.06,1059401.23027,0 +1695013200000,7.059,7.108,7.050,7.101,272591.92,1695016799999,1929535.62745,6169,137277.59,971706.85826,0 +1695016800000,7.102,7.213,7.095,7.161,882196.49,1695020399999,6323364.19028,17979,452265.94,3240285.55225,0 +1695020400000,7.161,7.166,7.102,7.107,418603.22,1695023999999,2988243.09383,9202,181737.54,1297886.12913,0 +1695024000000,7.107,7.161,7.102,7.160,303723.97,1695027599999,2167190.91799,7296,160903.48,1148068.72071,0 +1695027600000,7.160,7.318,7.145,7.287,1471467.25,1695031199999,10675022.19657,28529,826059.87,5992319.10494,0 +1695031200000,7.287,7.425,7.281,7.357,1354806.00,1695034799999,9984338.09472,31245,667320.44,4916977.64319,0 +1695034800000,7.358,7.365,7.306,7.354,542146.12,1695038399999,3979370.92613,12394,250038.00,1835558.01967,0 +1695038400000,7.353,7.484,7.352,7.465,1222880.89,1695041999999,9064058.15855,25401,600828.09,4453728.49996,0 +1695042000000,7.465,7.487,7.352,7.406,882085.30,1695045599999,6533202.67636,18726,398775.08,2955410.34350,0 +1695045600000,7.407,7.428,7.375,7.408,392018.39,1695049199999,2902496.01998,9708,202230.14,1497475.06305,0 +1695049200000,7.408,7.429,7.367,7.387,320360.20,1695052799999,2370377.69126,8953,141482.68,1046977.42766,0 +1695052800000,7.387,7.439,7.356,7.410,525415.40,1695056399999,3884815.48376,12285,266959.21,1974397.50787,0 +1695056400000,7.410,7.420,7.217,7.294,1523731.86,1695059999999,11155478.44438,29593,625159.93,4580813.13216,0 +1695060000000,7.295,7.322,7.259,7.263,479129.55,1695063599999,3493818.22494,12000,244526.58,1783795.35027,0 +1695063600000,7.263,7.379,7.256,7.352,418954.42,1695067199999,3067395.90092,10137,232258.92,1700663.15001,0 +1695067200000,7.353,7.358,7.310,7.323,252099.52,1695070799999,1846908.40053,6623,106303.97,778774.59986,0 +1695070800000,7.324,7.361,7.308,7.359,200903.07,1695074399999,1473731.54778,5363,116697.47,856076.79484,0 +1695074400000,7.360,7.393,7.346,7.386,246218.02,1695077999999,1814386.96499,6469,129930.73,957789.57150,0 +1695078000000,7.387,7.387,7.343,7.376,250805.99,1695081599999,1847761.71836,6191,129014.74,950570.40539,0 +1695081600000,7.375,7.380,7.314,7.340,469458.65,1695085199999,3448769.53668,10741,228374.50,1677736.30074,0 +1695085200000,7.339,7.381,7.325,7.343,242927.40,1695088799999,1787062.66374,6851,97341.83,716286.34581,0 +1695088800000,7.343,7.359,7.316,7.344,211958.48,1695092399999,1554568.67188,5669,89237.85,654565.44845,0 +1695092400000,7.343,7.351,7.310,7.324,229348.52,1695095999999,1680151.17205,5626,108862.87,797528.72051,0 +1695096000000,7.324,7.339,7.305,7.326,200034.76,1695099599999,1464058.18562,5616,108884.73,797171.61344,0 +1695099600000,7.325,7.335,7.289,7.292,201292.72,1695103199999,1472437.55650,4668,96625.07,707184.67188,0 +1695103200000,7.290,7.295,7.181,7.224,1229617.30,1695106799999,8893387.88048,18987,469720.33,3399160.80054,0 +1695106800000,7.224,7.237,7.192,7.222,410373.74,1695110399999,2961418.58793,7920,223469.59,1612864.10050,0 +1695110400000,7.222,7.397,7.198,7.373,917124.15,1695113999999,6696652.95828,17551,549417.26,4014036.12331,0 +1695114000000,7.373,7.435,7.357,7.394,1017154.22,1695117599999,7518503.36007,20428,486389.92,3596360.60628,0 +1695117600000,7.395,7.401,7.329,7.370,436535.85,1695121199999,3216265.55580,9945,185196.25,1364610.78289,0 +1695121200000,7.371,7.384,7.343,7.379,191815.38,1695124799999,1412356.98030,5463,103760.23,764147.90472,0 +1695124800000,7.380,7.399,7.335,7.373,340384.04,1695128399999,2507266.93201,7754,152706.64,1125350.00183,0 +1695128400000,7.373,7.423,7.350,7.359,429063.34,1695131999999,3170551.04115,10326,184801.57,1366128.19056,0 +1695132000000,7.359,7.428,7.299,7.422,1072391.44,1695135599999,7890203.39663,17655,500041.25,3680677.74563,0 +1695135600000,7.421,7.584,7.421,7.548,1885076.52,1695139199999,14180569.33501,38567,1031988.82,7759980.35200,0 +1695139200000,7.548,7.584,7.491,7.546,891408.96,1695142799999,6724200.96904,15405,449107.44,3389440.30067,0 +1695142800000,7.545,7.546,7.480,7.508,454865.51,1695146399999,3415957.89222,10488,205064.91,1540409.00244,0 +1695146400000,7.507,7.541,7.498,7.527,232733.87,1695149999999,1750944.94458,6331,130890.64,984807.07034,0 +1695150000000,7.527,7.560,7.516,7.547,276181.38,1695153599999,2082624.74762,6894,144514.02,1089723.62137,0 +1695153600000,7.546,7.547,7.511,7.526,205113.22,1695157199999,1543609.60587,5388,99882.57,751676.54510,0 +1695157200000,7.525,7.531,7.472,7.521,225126.43,1695160799999,1688625.37807,6043,104371.63,783188.66267,0 +1695160800000,7.521,7.536,7.499,7.526,148011.70,1695164399999,1112676.35721,4525,73332.65,551340.41767,0 +1695164400000,7.525,7.542,7.485,7.496,311827.27,1695167999999,2343135.51800,6600,136592.53,1026437.61090,0 +1695168000000,7.495,7.507,7.441,7.459,266900.89,1695171599999,1993786.64364,8310,135236.18,1010212.44269,0 +1695171600000,7.459,7.509,7.454,7.498,252595.31,1695175199999,1889418.06014,6809,146661.42,1097252.15751,0 +1695175200000,7.498,7.510,7.446,7.452,304196.40,1695178799999,2273060.12464,7191,141010.05,1054041.38655,0 +1695178800000,7.452,7.456,7.385,7.407,302774.88,1695182399999,2247504.80310,8928,143719.02,1066832.38582,0 +1695182400000,7.406,7.422,7.386,7.393,164911.93,1695185999999,1221344.51310,6372,94977.46,703528.09049,0 +1695186000000,7.393,7.411,7.374,7.381,166164.45,1695189599999,1228301.81532,5702,82841.03,612542.10537,0 +1695189600000,7.381,7.398,7.358,7.363,269498.45,1695193199999,1988009.02296,7954,143304.61,1057192.58663,0 +1695193200000,7.363,7.404,7.356,7.376,233117.29,1695196799999,1719552.58836,6992,122408.47,902994.38214,0 +1695196800000,7.377,7.385,7.362,7.376,194306.17,1695200399999,1432569.76274,5769,96348.18,710423.11342,0 +1695200400000,7.377,7.382,7.289,7.341,526088.91,1695203999999,3861111.74737,12975,241702.29,1774260.06525,0 +1695204000000,7.342,7.374,7.314,7.369,241311.50,1695207599999,1772028.47361,8274,142474.87,1046350.53478,0 +1695207600000,7.368,7.378,7.333,7.339,237558.23,1695211199999,1747573.59141,7244,110676.57,814298.62492,0 +1695211200000,7.339,7.343,7.250,7.277,579847.05,1695214799999,4220917.34840,13600,281049.72,2045260.75275,0 +1695214800000,7.277,7.301,7.240,7.279,443875.57,1695218399999,3226779.91312,11254,244139.98,1775115.75786,0 +1695218400000,7.278,7.293,7.242,7.248,298172.28,1695221999999,2166184.10652,8947,160576.51,1166636.40038,0 +1695222000000,7.248,7.276,7.235,7.267,230075.94,1695225599999,1669442.39543,7449,113597.27,824365.72066,0 +1695225600000,7.267,7.282,7.254,7.261,280575.62,1695229199999,2039495.98754,8268,142899.26,1038895.99584,0 +1695229200000,7.261,7.275,7.223,7.228,280154.54,1695232799999,2030542.98134,8104,138453.68,1003696.34454,0 +1695232800000,7.229,7.331,7.205,7.310,608389.62,1695236399999,4428540.81689,17960,299441.37,2179724.45004,0 +1695236400000,7.310,7.315,7.123,7.235,891987.78,1695239999999,6439344.21373,23164,408723.24,2952688.16040,0 +1695240000000,7.235,7.284,7.227,7.283,228091.53,1695243599999,1654337.95227,6850,131965.81,957274.04509,0 +1695243600000,7.283,7.332,7.272,7.297,382980.18,1695247199999,2798413.30014,8260,187377.28,1369553.90348,0 +1695247200000,7.297,7.304,7.257,7.271,218465.56,1695250799999,1589522.46450,5998,111680.31,812627.60788,0 +1695250800000,7.270,7.295,7.247,7.284,175044.60,1695254399999,1272706.65395,4820,97041.71,705623.15695,0 +1695254400000,7.284,7.445,7.280,7.437,755144.29,1695257999999,5562742.65597,17815,409608.87,3016927.44465,0 +1695258000000,7.436,7.440,7.353,7.411,463307.07,1695261599999,3431098.26444,11316,188673.09,1397375.52327,0 +1695261600000,7.410,7.436,7.380,7.386,182259.75,1695265199999,1350071.91550,6143,88000.29,651826.74824,0 +1695265200000,7.386,7.401,7.350,7.383,222783.99,1695268799999,1642846.66273,5839,126638.80,933908.83065,0 +1695268800000,7.384,7.390,7.357,7.374,191638.64,1695272399999,1413128.37626,5759,98858.99,728963.88054,0 +1695272400000,7.373,7.377,7.333,7.356,214017.68,1695275999999,1574685.83119,5943,100939.04,742834.14396,0 +1695276000000,7.356,7.416,7.297,7.407,709818.51,1695279599999,5224526.72989,14846,358012.44,2634434.63173,0 +1695279600000,7.407,7.450,7.385,7.439,537895.85,1695283199999,3985189.88025,12898,264871.47,1963108.63535,0 +1695283200000,7.439,7.467,7.432,7.436,577661.09,1695286799999,4302193.68100,14718,249513.04,1858632.69591,0 +1695286800000,7.436,7.500,7.424,7.440,939569.91,1695290399999,7001572.69944,20036,478442.20,3566068.46168,0 +1695290400000,7.440,7.475,7.418,7.429,910207.22,1695293999999,6774344.46908,19830,449231.37,3344174.46500,0 +1695294000000,7.428,7.483,7.420,7.452,655344.97,1695297599999,4883754.94174,15006,353699.99,2636071.98795,0 +1695297600000,7.451,7.482,7.431,7.457,573375.41,1695301199999,4271169.89067,12703,273484.97,2037588.80004,0 +1695301200000,7.456,7.466,7.353,7.375,1362846.59,1695304799999,10092030.70565,25216,656039.68,4858240.77945,0 +1695304800000,7.375,7.426,7.370,7.408,464501.96,1695308399999,3439346.35462,11303,253565.44,1877637.47445,0 +1695308400000,7.408,7.412,7.359,7.361,354161.95,1695311999999,2616627.64355,8083,158807.91,1173571.83680,0 +1695312000000,7.360,7.372,7.318,7.339,570252.35,1695315599999,4186668.93705,11872,297466.85,2184344.99727,0 +1695315600000,7.339,7.349,7.309,7.310,311197.39,1695319199999,2281391.42500,8272,142377.20,1043937.08550,0 +1695319200000,7.310,7.312,7.254,7.256,414120.63,1695322799999,3014990.50853,10427,191411.90,1393544.50291,0 +1695322800000,7.256,7.259,7.223,7.242,365821.60,1695326399999,2648221.31906,9716,189602.55,1372721.42813,0 +1695326400000,7.243,7.245,7.191,7.225,381315.76,1695329999999,2752030.12813,8942,198925.08,1435775.97613,0 +1695330000000,7.224,7.243,7.168,7.240,420933.88,1695333599999,3031869.50117,9588,234550.10,1689551.24850,0 +1695333600000,7.241,7.243,7.191,7.209,257939.55,1695337199999,1860113.78207,6380,103847.98,748855.39467,0 +1695337200000,7.209,7.218,7.137,7.141,331893.85,1695340799999,2382045.98523,7367,134051.40,962646.70119,0 +1695340800000,7.142,7.187,7.082,7.183,792855.71,1695344399999,5660088.32644,18735,416727.93,2975867.30382,0 +1695344400000,7.183,7.184,7.137,7.159,209082.66,1695347999999,1497630.39273,6430,105715.86,757142.58557,0 +1695348000000,7.159,7.166,7.100,7.103,247071.28,1695351599999,1762195.14884,6486,118883.12,848017.22007,0 +1695351600000,7.103,7.148,7.099,7.143,216357.33,1695355199999,1542375.59294,6408,116037.62,827288.10211,0 +1695355200000,7.143,7.200,7.130,7.158,353625.46,1695358799999,2534808.76183,8378,224912.46,1612847.21817,0 +1695358800000,7.158,7.159,7.097,7.131,675975.86,1695362399999,4814155.84468,11512,298266.19,2124078.91103,0 +1695362400000,7.131,7.146,7.083,7.089,353019.19,1695365999999,2510226.10276,7759,146590.88,1042884.76996,0 +1695366000000,7.089,7.142,7.070,7.132,540263.91,1695369599999,3835700.14471,11139,326125.35,2315987.14121,0 +1695369600000,7.132,7.170,7.129,7.157,402542.03,1695373199999,2880525.26403,9130,185728.63,1329014.95828,0 +1695373200000,7.156,7.159,7.144,7.148,179293.13,1695376799999,1282207.15681,5845,94069.46,672772.35917,0 +1695376800000,7.147,7.158,7.122,7.132,292503.63,1695380399999,2087948.41896,6696,156268.57,1115570.02055,0 +1695380400000,7.133,7.177,7.131,7.176,228466.40,1695383999999,1636274.00271,6451,134686.53,964729.60492,0 +1695384000000,7.175,7.206,7.164,7.196,397752.44,1695387599999,2858022.90680,9522,212461.57,1526859.15424,0 +1695387600000,7.195,7.227,7.189,7.206,457205.88,1695391199999,3296099.10976,12365,224582.07,1618973.85866,0 +1695391200000,7.206,7.232,7.174,7.210,360094.47,1695394799999,2591972.93379,9181,175256.18,1261761.65914,0 +1695394800000,7.211,7.218,7.166,7.174,293684.49,1695398399999,2112630.60639,7526,133388.40,959648.33024,0 +1695398400000,7.173,7.187,7.116,7.127,416044.80,1695401999999,2974823.51297,9783,178305.18,1274904.74768,0 +1695402000000,7.127,7.156,7.120,7.138,364415.01,1695405599999,2601560.10569,8105,182686.40,1304285.09709,0 +1695405600000,7.139,7.146,7.104,7.136,431481.03,1695409199999,3073544.02147,7632,218355.05,1555323.65078,0 +1695409200000,7.137,7.160,7.096,7.100,459199.89,1695412799999,3271726.17529,7950,220999.39,1574704.06206,0 +1695412800000,7.099,7.111,7.056,7.061,450331.05,1695416399999,3192170.40130,7970,190062.77,1347592.34775,0 +1695416400000,7.061,7.085,7.026,7.084,577556.36,1695419999999,4074384.29720,10902,293303.14,2069204.83551,0 +1695420000000,7.084,7.123,7.082,7.118,361396.97,1695423599999,2568018.16730,7026,177114.61,1258447.86303,0 +1695423600000,7.118,7.141,7.107,7.128,252465.23,1695427199999,1798741.20211,5405,125140.66,891535.06448,0 +1695427200000,7.128,7.145,7.097,7.135,552731.01,1695430799999,3935646.85373,9197,256174.65,1823828.97529,0 +1695430800000,7.136,7.194,7.096,7.182,575083.48,1695434399999,4113511.69186,9873,293794.72,2101369.82215,0 +1695434400000,7.182,7.190,7.114,7.123,325143.92,1695437999999,2322304.64002,6195,153914.81,1098939.63323,0 +1695438000000,7.124,7.131,7.085,7.091,405422.89,1695441599999,2881073.17709,6723,201251.87,1430028.57471,0 +1695441600000,7.090,7.141,7.069,7.077,1600249.35,1695445199999,11365742.33761,19910,799134.58,5674891.53186,0 +1695445200000,7.076,7.099,7.062,7.072,293044.87,1695448799999,2074601.87338,5675,145337.54,1028785.04174,0 +1695448800000,7.071,7.108,7.070,7.100,200328.18,1695452399999,1420040.00785,3951,107476.24,761820.78126,0 +1695452400000,7.100,7.104,7.080,7.095,209361.19,1695455999999,1485044.38363,4191,110332,782585.43020,0 +1695456000000,7.096,7.097,7.064,7.077,259915.62,1695459599999,1840350.41142,5150,107414.76,760673.69631,0 +1695459600000,7.076,7.090,7.060,7.079,189949.01,1695463199999,1343398.55737,3669,95045.65,672181.98468,0 +1695463200000,7.079,7.101,7.075,7.091,153092.44,1695466799999,1084942.49859,4118,72068.12,510765.52837,0 +1695466800000,7.091,7.105,7.082,7.100,166429.52,1695470399999,1180811.10891,3389,91701.74,650633.52323,0 +1695470400000,7.100,7.103,7.069,7.080,190151.66,1695473999999,1347144.82470,3821,91419.51,647577.83327,0 +1695474000000,7.080,7.093,7.074,7.083,211436.33,1695477599999,1497991.67488,4396,111361.71,788981.26399,0 +1695477600000,7.084,7.092,7.073,7.081,232853.41,1695481199999,1648826.40888,4598,112218.28,794558.11866,0 +1695481200000,7.081,7.086,7.060,7.079,246037.38,1695484799999,1740218.30132,4938,121528.29,859566.28281,0 +1695484800000,7.079,7.097,7.049,7.096,279470.02,1695488399999,1976758.09269,5645,140529.63,994097.94576,0 +1695488400000,7.097,7.120,7.095,7.114,265430.70,1695491999999,1886507.73877,4839,121699.86,864940.58692,0 +1695492000000,7.114,7.127,7.097,7.109,233505.13,1695495599999,1660667.62465,4248,107475.46,764290.27837,0 +1695495600000,7.110,7.119,7.088,7.096,203592.63,1695499199999,1446037.83085,3921,93916.36,666905.65609,0 +1695499200000,7.095,7.097,7.070,7.074,180314.15,1695502799999,1277439.46664,2923,90155.03,638684.29848,0 +1695502800000,7.074,7.089,7.070,7.078,117789.15,1695506399999,833776.81009,2611,62818.33,444651.80419,0 +1695506400000,7.078,7.088,7.058,7.060,173008.86,1695509999999,1223496.84339,2954,71477.79,505505.95023,0 +1695510000000,7.060,7.082,7.042,7.080,243316.86,1695513599999,1717581.38215,4439,116650.31,823520.33518,0 +1695513600000,7.079,7.080,7.045,7.070,352563.30,1695517199999,2490811.34908,5933,175626.17,1240600.92760,0 +1695517200000,7.070,7.083,7.056,7.071,184839.84,1695520799999,1306934.77301,3448,87809.68,620792.32781,0 +1695520800000,7.071,7.094,7.067,7.071,153219.42,1695524399999,1084710.85024,3490,90280.98,639012.70772,0 +1695524400000,7.072,7.077,7.056,7.059,103175.71,1695527999999,729324.68239,2465,52116.56,368384.08894,0 +1695528000000,7.059,7.064,7.033,7.054,187258.77,1695531599999,1319655.41605,4765,88223.17,621687.94012,0 +1695531600000,7.054,7.067,7.049,7.053,150527.09,1695535199999,1062377.64791,3177,75739.83,534480.37756,0 +1695535200000,7.054,7.054,7.028,7.033,166111.63,1695538799999,1169062.21762,3755,78513.03,552526.88673,0 +1695538800000,7.034,7.038,7.012,7.033,218417.90,1695542399999,1534195.75770,5281,100392.59,705331.10701,0 +1695542400000,7.033,7.060,7.027,7.060,125933.19,1695545999999,887309.30643,3306,65703.92,462969.58833,0 +1695546000000,7.060,7.073,7.041,7.046,193349.54,1695549599999,1363865.59152,3911,95243.42,671770.57566,0 +1695549600000,7.046,7.051,7.027,7.031,106715.20,1695553199999,751053.76491,2884,51298.96,361027.70166,0 +1695553200000,7.031,7.050,7.027,7.050,130435.59,1695556799999,917884.33174,3002,78636.74,553409.39726,0 +1695556800000,7.049,7.073,7.035,7.057,282162.36,1695560399999,1990027.34195,5085,148802.69,1049423.66723,0 +1695560400000,7.058,7.078,7.036,7.040,254068.34,1695563999999,1792287.46457,4331,129778.20,915564.07690,0 +1695564000000,7.041,7.083,7.024,7.073,406927.32,1695567599999,2872712.06613,6474,214940.32,1517492.14030,0 +1695567600000,7.073,7.097,7.064,7.086,302607.97,1695571199999,2142591.02480,5379,147020.96,1040867.36820,0 +1695571200000,7.085,7.095,7.068,7.072,209399.02,1695574799999,1483264.07953,4209,107213.75,759392.90897,0 +1695574800000,7.072,7.134,7.067,7.124,329031.05,1695578399999,2337298.53316,6005,168700.08,1198320.50871,0 +1695578400000,7.125,7.144,7.049,7.091,699443.77,1695581999999,4962831.23780,10623,329680.86,2338984.57036,0 +1695582000000,7.092,7.105,7.048,7.092,507514.68,1695585599999,3592951.88883,7863,249557.38,1766639.08343,0 +1695585600000,7.093,7.099,7.055,7.089,386438.78,1695589199999,2736565.52716,5430,184600.74,1307306.78846,0 +1695589200000,7.090,7.105,7.077,7.095,201898.86,1695592799999,1431733.84058,3343,114205.48,809714.26016,0 +1695592800000,7.096,7.101,7.065,7.065,180298.79,1695596399999,1276444.42756,3585,89799.39,635645.14801,0 +1695596400000,7.066,7.066,6.954,6.978,1223757.09,1695599999999,8550992.13605,20088,609737.50,4258583.68522,0 +1695600000000,6.979,6.990,6.894,6.989,1251668.10,1695603599999,8690004.79872,20995,581871.96,4039790.09909,0 +1695603600000,6.990,7.030,6.966,6.970,543169.50,1695607199999,3804928.75399,8426,270904.14,1897600.35305,0 +1695607200000,6.970,6.993,6.947,6.974,554839.16,1695610799999,3867367.46417,7712,293231.04,2043619.93273,0 +1695610800000,6.975,7.002,6.950,6.984,419369.17,1695614399999,2928184.85733,5987,224891.91,1570225.66936,0 +1695614400000,6.985,7.009,6.974,6.997,310702.35,1695617999999,2173309.05160,5763,155732.25,1089334.23250,0 +1695618000000,6.998,7.003,6.962,6.975,304507.77,1695621599999,2125429.69631,4998,146216.04,1020404.52778,0 +1695621600000,6.975,7.020,6.949,6.996,469541.63,1695625199999,3281136.37651,7044,243170.93,1699070.47909,0 +1695625200000,6.996,7.013,6.973,7.006,492896.83,1695628799999,3448872.11319,6683,263865.92,1846343.85265,0 +1695628800000,7.006,7.018,6.964,6.982,438432.34,1695632399999,3063922.83642,7025,195573.10,1366761.57336,0 +1695632400000,6.983,6.984,6.953,6.953,206001.30,1695635999999,1436128.20326,4778,95069.07,662771.63469,0 +1695636000000,6.954,6.969,6.930,6.955,258935.94,1695639599999,1799551.21493,6383,120871.83,840290.47369,0 +1695639600000,6.955,6.970,6.921,6.941,211673.71,1695643199999,1469429.18072,6118,103700.01,719905.52456,0 +1695643200000,6.941,6.963,6.926,6.955,326408.68,1695646799999,2268580.27553,7172,155371.50,1079927.38169,0 +1695646800000,6.955,6.984,6.945,6.978,215740.38,1695650399999,1502597.21950,5876,122679.48,854425.40235,0 +1695650400000,6.980,6.985,6.957,6.974,176759.52,1695653999999,1232576.91060,4984,86003.39,599685.93007,0 +1695654000000,6.974,7.043,6.968,7.017,358070.88,1695657599999,2510390.96569,9854,185837.15,1302961.53863,0 +1695657600000,7.017,7.062,7.017,7.042,311786.13,1695661199999,2196723.02744,9282,159593.40,1124403.70790,0 +1695661200000,7.043,7.069,7.028,7.047,247800.83,1695664799999,1746089.20793,6502,116318.92,819793.20708,0 +1695664800000,7.047,7.062,7.038,7.043,143448.78,1695668399999,1011172.26114,4000,75934.48,535282.79039,0 +1695668400000,7.044,7.046,7.023,7.044,136026.68,1695671999999,956612.05830,4170,64190.94,451465.12355,0 +1695672000000,7.045,7.076,7.026,7.032,174782.76,1695675599999,1233183.05756,4806,97423.25,687458.27845,0 +1695675600000,7.032,7.048,7.015,7.026,150343.57,1695679199999,1057313.40302,3500,63759.68,448570.78536,0 +1695679200000,7.027,7.037,7.022,7.026,101508.76,1695682799999,713561.87411,2609,49007.42,344519.25112,0 +1695682800000,7.027,7.039,7.022,7.035,103623.76,1695686399999,728570.30736,2513,47497.57,333973.29217,0 +1695686400000,7.035,7.039,7.015,7.036,218852.97,1695689999999,1537691.82097,5235,95579.79,671638.11928,0 +1695690000000,7.035,7.074,7.032,7.070,182628.33,1695693599999,1288625.08009,4905,94585.40,667379.73972,0 +1695693600000,7.070,7.075,7.049,7.064,104836.64,1695697199999,740266.42794,3401,47852.28,337900.49221,0 +1695697200000,7.064,7.088,7.056,7.077,154708.84,1695700799999,1094509.35599,4801,74040.67,523823.89616,0 +1695700800000,7.078,7.084,7.050,7.058,174424.22,1695704399999,1232152.56633,4174,77435.17,546931.64174,0 +1695704400000,7.058,7.078,7.026,7.049,620117.58,1695707999999,4372114.35553,9650,323114.59,2277636.81603,0 +1695708000000,7.049,7.050,7.026,7.029,182058.37,1695711599999,1281836.62824,3575,96614.18,680374.96080,0 +1695711600000,7.028,7.042,7.020,7.036,154375.48,1695715199999,1085284.54289,3649,77560.13,545267.71167,0 +1695715200000,7.036,7.057,7.033,7.044,174884.55,1695718799999,1231966.35395,3832,112585.97,793060.66325,0 +1695718800000,7.044,7.070,7.016,7.054,200963.83,1695722399999,1415042.12340,5458,94733.07,667131.20316,0 +1695722400000,7.054,7.065,7.041,7.048,119336.65,1695725999999,841625.80714,3674,57779.34,407527.62296,0 +1695726000000,7.049,7.062,7.038,7.058,134275.61,1695729599999,946541.10674,3187,61114.06,430862.56266,0 +1695729600000,7.059,7.073,7.036,7.039,234473.51,1695733199999,1654737.94442,5121,89316.27,630400.70571,0 +1695733200000,7.039,7.039,6.972,6.981,413094.20,1695736799999,2893796.34019,9208,178130.49,1248067.59713,0 +1695736800000,6.981,6.994,6.965,6.980,273923.11,1695740399999,1910919.69170,6626,137820.76,961496.69676,0 +1695740400000,6.980,6.983,6.943,6.963,344587.58,1695743999999,2398107.84848,7142,180685.34,1257255.99481,0 +1695744000000,6.961,7.007,6.954,7.001,286730.62,1695747599999,2001916.33400,7201,156018.10,1089560.95160,0 +1695747600000,7.002,7.017,6.978,6.988,181690.53,1695751199999,1271501.62392,4620,74803.20,523468.11939,0 +1695751200000,6.988,6.994,6.945,6.954,147220.13,1695754799999,1025417.72638,4175,71600.77,498689.03649,0 +1695754800000,6.954,6.997,6.949,6.990,156207.08,1695758399999,1089576.15908,5038,86479.69,603243.23897,0 +1695758400000,6.989,6.999,6.958,6.959,178728.40,1695761999999,1247848.82772,3907,63816.48,445517.32205,0 +1695762000000,6.960,6.969,6.855,6.944,727952.23,1695765599999,5033244.56627,15661,320491.37,2216488.64602,0 +1695765600000,6.944,6.963,6.932,6.933,135992.83,1695769199999,945185.52670,3781,64704.12,449737.75514,0 +1695769200000,6.933,6.987,6.927,6.954,308952.30,1695772799999,2150749.95266,6425,147587.52,1027287.86004,0 +1695772800000,6.954,6.989,6.947,6.988,221068.67,1695776399999,1540342.62023,6065,114448.98,797465.52234,0 +1695776400000,6.988,6.990,6.958,6.965,116602.95,1695779999999,813104.80697,3484,48843.14,340555.06093,0 +1695780000000,6.965,6.968,6.943,6.944,134020.64,1695783599999,932166.98473,3595,78595.28,546695.17679,0 +1695783600000,6.945,6.980,6.932,6.971,202950.11,1695787199999,1411855.59883,3807,111017.96,772264.11532,0 +1695787200000,6.972,6.978,6.956,6.960,206275.31,1695790799999,1436996.02844,3112,99793.82,695163.98079,0 +1695790800000,6.960,6.962,6.944,6.955,205520.19,1695794399999,1429331.18048,3031,96558.67,671526.15359,0 +1695794400000,6.956,6.960,6.932,6.950,251238.63,1695797999999,1745445.88512,3865,124104.20,862162.38188,0 +1695798000000,6.950,6.956,6.934,6.947,196772.98,1695801599999,1366436.22220,3205,111408.11,773586.02617,0 +1695801600000,6.946,6.963,6.939,6.941,146224.98,1695805199999,1016161.85269,4414,78435.83,545093.39755,0 +1695805200000,6.941,7.022,6.941,7.010,424413.50,1695808799999,2966974.57979,8671,239996.96,1677082.33435,0 +1695808800000,7.009,7.054,7.005,7.030,415505.83,1695812399999,2920659.48702,8141,210448.47,1479043.32822,0 +1695812400000,7.030,7.082,7.023,7.063,1117799.12,1695815999999,7886494.79986,12314,568575.13,4011757.41880,0 +1695816000000,7.063,7.130,7.045,7.055,1177301.43,1695819599999,8334684.67732,15219,627739.64,4443997.14143,0 +1695819600000,7.055,7.090,7.016,7.029,704020.78,1695823199999,4968546.06677,8766,325325.70,2296224.59006,0 +1695823200000,7.028,7.035,6.885,6.908,1503503.82,1695826799999,10433427.64290,23983,742400.78,5150641.81959,0 +1695826800000,6.907,6.943,6.891,6.931,765948.03,1695830399999,5304747.35195,8436,386250.05,2674534.91519,0 +1695830400000,6.930,6.952,6.913,6.936,465259.78,1695833999999,3224393.56290,6779,249056.55,1726065.05793,0 +1695834000000,6.936,6.955,6.927,6.947,235769.69,1695837599999,1636645.80463,5142,121540.93,843689.04992,0 +1695837600000,6.947,6.973,6.883,6.961,473119.61,1695841199999,3278071.31844,9381,190188.36,1318118.98579,0 +1695841200000,6.962,7.030,6.961,7.001,327368.04,1695844799999,2291773.93531,7846,149209.60,1044436.10481,0 +1695844800000,7.002,7.013,6.948,6.962,286186.53,1695848399999,1998179.16262,6030,158615.99,1107303.03935,0 +1695848400000,6.963,6.966,6.935,6.942,139263.38,1695851999999,968121.87266,3904,61699.96,428898.54487,0 +1695852000000,6.943,6.966,6.941,6.963,153323.50,1695855599999,1066289.04258,3878,86382.22,600691.73536,0 +1695855600000,6.963,6.975,6.944,6.966,156838.70,1695859199999,1091485.39990,3822,65367.82,454904.72951,0 +1695859200000,6.966,7,6.952,6.988,259166.96,1695862799999,1808775.10393,6688,140530.93,980621.50210,0 +1695862800000,6.988,7.001,6.958,6.996,254662.54,1695866399999,1777600.61040,5797,141855.38,990222.34236,0 +1695866400000,6.997,7.022,6.949,6.952,187201.96,1695869999999,1306863.46751,5328,86677.10,605032.84569,0 +1695870000000,6.952,6.957,6.935,6.947,170912.66,1695873599999,1187044.88868,3804,77424.96,537860.37884,0 +1695873600000,6.947,6.967,6.927,6.958,172416.69,1695877199999,1197355.28720,4709,83555.56,580424.29442,0 +1695877200000,6.956,6.982,6.946,6.974,179069.17,1695880799999,1247321.63256,4109,81164.82,565408.14118,0 +1695880800000,6.974,7.004,6.966,6.999,160941.47,1695884399999,1123537.55673,4208,83912.56,585869.20397,0 +1695884400000,6.999,7.042,6.986,7.033,272807.83,1695887999999,1913072.80577,6530,147084.99,1031541.16621,0 +1695888000000,7.032,7.036,6.994,7.029,290606.03,1695891599999,2040005.72908,5509,127511.27,895005.71639,0 +1695891600000,7.029,7.059,7.020,7.053,328754.39,1695895199999,2314702.79729,5792,146868.72,1034175.09545,0 +1695895200000,7.053,7.114,7.053,7.089,477718.48,1695898799999,3384287.84058,10255,231284.93,1638680.78905,0 +1695898800000,7.090,7.101,7.030,7.056,351963.73,1695902399999,2484822.54842,6509,170923.75,1206787.19688,0 +1695902400000,7.055,7.090,7.041,7.045,301577.23,1695905999999,2129946.45287,6420,140745.39,994233.27825,0 +1695906000000,7.045,7.085,7.042,7.073,379910.28,1695909599999,2682693.34429,8005,218918.53,1545409.78183,0 +1695909600000,7.073,7.149,7.064,7.093,771411.54,1695913199999,5479630.12760,16810,400656.19,2847390.25190,0 +1695913200000,7.092,7.133,7.061,7.122,492342.87,1695916799999,3492713.22878,10922,268694.90,1905950.93607,0 +1695916800000,7.122,7.164,7.104,7.106,516126.82,1695920399999,3681790.20081,15481,265250.65,1892449.73613,0 +1695920400000,7.105,7.174,7.104,7.156,466492.60,1695923999999,3333218.86440,12142,232759.67,1662911.29883,0 +1695924000000,7.156,7.189,7.101,7.123,447139.30,1695927599999,3197825.34687,12409,193650.78,1385292.76233,0 +1695927600000,7.123,7.164,7.116,7.151,195793.15,1695931199999,1398320.21337,6129,96481.69,689053.61244,0 +1695931200000,7.151,7.171,7.105,7.120,204970.87,1695934799999,1462880.80059,5559,97764.76,698023.37322,0 +1695934800000,7.120,7.127,7.072,7.095,188322.89,1695938399999,1335881.37751,5534,84088.95,596497.30934,0 +1695938400000,7.096,7.113,7.084,7.102,157164.11,1695941999999,1115991.15501,4792,85316.22,605858.76400,0 +1695942000000,7.102,7.117,7.093,7.101,135854.02,1695945599999,965348.16799,3812,70364.63,500002.92533,0 +1695945600000,7.101,7.120,7.078,7.100,270361.79,1695949199999,1919064.82355,6095,141736.38,1006159.62362,0 +1695949200000,7.100,7.107,7.064,7.104,274814.09,1695952799999,1946786.37325,5783,151728.05,1074946.82512,0 +1695952800000,7.103,7.119,7.066,7.075,193009.27,1695956399999,1368286.03595,5097,94683.65,671317.14400,0 +1695956400000,7.075,7.110,7.071,7.108,189062.98,1695959999999,1340680.57606,4713,118373.90,839352.43400,0 +1695960000000,7.107,7.117,7.081,7.117,155942.78,1695963599999,1107159.01141,4041,69725.13,495091.32359,0 +1695963600000,7.116,7.136,7.110,7.129,235915.84,1695967199999,1680317.96737,4223,114818.64,817804.11229,0 +1695967200000,7.128,7.140,7.111,7.133,271030.21,1695970799999,1930843.53786,5094,155060.87,1104735.15334,0 +1695970800000,7.132,7.193,7.120,7.184,646939.94,1695974399999,4631947.52604,11510,344573.70,2467095.78780,0 +1695974400000,7.184,7.187,7.112,7.124,472947.70,1695977999999,3376421.14492,8230,241611.97,1724705.93727,0 +1695978000000,7.124,7.153,7.119,7.141,177390.47,1695981599999,1266316.21305,4447,96324.03,687537.84726,0 +1695981600000,7.142,7.162,7.133,7.158,137248.95,1695985199999,981337.47249,3737,74389.68,531901.48859,0 +1695985200000,7.157,7.167,7.132,7.142,220067.81,1695988799999,1573859.99800,4621,105783.59,756569.05134,0 +1695988800000,7.142,7.158,7.115,7.154,592999.91,1695992399999,4231326.42375,9113,282296.08,2014511.77075,0 +1695992400000,7.154,7.156,7.110,7.123,363124.05,1695995999999,2590690.49763,7036,186683.19,1331914.77793,0 +1695996000000,7.124,7.174,7.067,7.154,1268281.78,1695999599999,9037988.60513,16913,639145.24,4553882.90996,0 +1695999600000,7.154,7.161,7.127,7.152,503914.58,1696003199999,3599901.48795,6562,252839.15,1806129.18530,0 +1696003200000,7.152,7.156,7.108,7.123,443411.70,1696006799999,3160277.08632,6806,223924.93,1595958.12632,0 +1696006800000,7.123,7.128,7.099,7.104,357067.81,1696010399999,2539760.71616,5664,155814.83,1108358.89700,0 +1696010400000,7.106,7.135,7.081,7.133,358506.59,1696013999999,2549170.79413,5847,192752.48,1370641.94088,0 +1696014000000,7.133,7.137,7.113,7.120,277836.91,1696017599999,1979784.20364,4914,131509.01,937034.29042,0 +1696017600000,7.120,7.139,7.100,7.132,257446.60,1696021199999,1833159.91448,4742,132681.64,944840.68536,0 +1696021200000,7.131,7.154,7.117,7.121,257165.54,1696024799999,1835634.04865,4450,139936.67,999022.12001,0 +1696024800000,7.122,7.142,7.113,7.120,300949.71,1696028399999,2144530.80596,4864,149657.65,1066352.97962,0 +1696028400000,7.120,7.125,7.096,7.097,195595.51,1696031999999,1390602.10091,3725,94586.16,672521.73148,0 +1696032000000,7.097,7.130,7.083,7.119,367101.73,1696035599999,2609996.97133,6705,198470.64,1410904.03487,0 +1696035600000,7.119,7.122,7.089,7.092,352841.26,1696039199999,2506256.01855,5220,183412.07,1302609.95825,0 +1696039200000,7.092,7.123,7.084,7.118,206727.85,1696042799999,1467471.03584,3753,112697.47,799935.27894,0 +1696042800000,7.117,7.126,7.089,7.104,200029.04,1696046399999,1421685.59072,3491,93674.52,665747.73443,0 +1696046400000,7.104,7.126,7.094,7.116,232819.41,1696049999999,1655168.18633,4310,114283.31,812529.67939,0 +1696050000000,7.116,7.153,7.116,7.146,206174.35,1696053599999,1471232.00935,4135,107063.96,763886.97445,0 +1696053600000,7.147,7.184,7.145,7.183,282309.49,1696057199999,2023701.14159,6268,149600.86,1072363.97180,0 +1696057200000,7.183,7.208,7.161,7.192,563069.93,1696060799999,4044074.75962,10192,293608.06,2108733.17732,0 +1696060800000,7.192,7.245,7.191,7.241,465756.26,1696064399999,3365030.62908,11153,247769.49,1790171.85503,0 +1696064400000,7.242,7.258,7.204,7.215,376863.16,1696067999999,2726354.89813,8482,166939.38,1207985.96890,0 +1696068000000,7.215,7.227,7.195,7.216,321468.39,1696071599999,2317427.87683,6070,163443.46,1178282.96082,0 +1696071600000,7.216,7.233,7.190,7.202,259527.98,1696075199999,1871387.36734,5550,123083.31,887537.78838,0 +1696075200000,7.202,7.227,7.188,7.212,304326.92,1696078799999,2192950.26283,5782,158512.68,1142371.29966,0 +1696078800000,7.212,7.227,7.201,7.222,249499.93,1696082399999,1799675.50455,4707,126540.11,912756.71283,0 +1696082400000,7.222,7.235,7.196,7.228,410356.40,1696085999999,2963099.31167,6067,212613.32,1535190.46488,0 +1696086000000,7.227,7.266,7.217,7.230,457365.93,1696089599999,3309839.40152,8109,238127.18,1723488.50640,0 +1696089600000,7.230,7.256,7.222,7.237,347291.78,1696093199999,2513877.33317,7031,164087.88,1187840.52848,0 +1696093200000,7.236,7.246,7.211,7.236,369414.18,1696096799999,2669828.12052,5675,187403.04,1354315.15699,0 +1696096800000,7.235,7.242,7.218,7.241,142889.61,1696100399999,1032939.10458,3526,74427.31,538117.71842,0 +1696100400000,7.241,7.274,7.234,7.266,224680.06,1696103999999,1631109.81086,5339,129156.91,937687.16008,0 +1696104000000,7.267,7.288,7.256,7.281,183354,1696107599999,1333847.45715,4788,102038.41,742447.90663,0 +1696107600000,7.281,7.296,7.240,7.256,171537.25,1696111199999,1247616.66327,5198,79443.71,577865.45906,0 +1696111200000,7.256,7.277,7.247,7.270,181375.66,1696114799999,1317199.09679,3967,82967.64,602537.41852,0 +1696114800000,7.271,7.272,7.220,7.232,307203.27,1696118399999,2223536.86708,5114,88631.63,641657.98052,0 +1696118400000,7.232,7.248,7.223,7.245,185954.67,1696121999999,1345176.41835,4057,94610.45,684320.23893,0 +1696122000000,7.245,7.249,7.216,7.218,202579.69,1696125599999,1463699.02585,3501,93975.30,679005.57053,0 +1696125600000,7.218,7.232,7.200,7.206,168346.07,1696129199999,1214649.67800,4081,79661.03,574853.32687,0 +1696129200000,7.207,7.222,7.198,7.214,103583.71,1696132799999,747093.25878,3047,47045.69,339317.72272,0 +1696132800000,7.213,7.215,7.168,7.209,307044.33,1696136399999,2207094.62102,6993,144510.29,1038755.26643,0 +1696136400000,7.209,7.223,7.196,7.206,148034.77,1696139999999,1067077.50117,4279,71656.23,516490.94559,0 +1696140000000,7.207,7.243,7.206,7.237,158810.64,1696143599999,1147605.91191,4276,91693.36,662621.17463,0 +1696143600000,7.237,7.252,7.221,7.240,246252.81,1696147199999,1782536.46212,5139,131234.04,950044.26714,0 +1696147200000,7.241,7.263,7.227,7.256,213098.08,1696150799999,1543991.35203,5334,112192.11,813066.46811,0 +1696150800000,7.256,7.289,7.244,7.282,223911.42,1696154399999,1627383.94661,5782,116005.01,843276.12463,0 +1696154400000,7.281,7.338,7.280,7.312,573926.59,1696157999999,4194550.14463,14906,293636.89,2146173.66711,0 +1696158000000,7.312,7.325,7.288,7.301,245270.60,1696161599999,1791389.48141,6053,118939.87,868724.04442,0 +1696161600000,7.301,7.323,7.272,7.302,278191.61,1696165199999,2030569.47353,6811,139883.28,1021175.81749,0 +1696165200000,7.301,7.310,7.278,7.307,238642.19,1696168799999,1740950.70179,5988,107618.51,785304.33784,0 +1696168800000,7.307,7.350,7.286,7.300,488340.23,1696172399999,3573670.43393,12275,246288.22,1802513.57765,0 +1696172400000,7.300,7.333,7.293,7.328,236734.74,1696175999999,1730804.25300,5484,122369.60,894688.53475,0 +1696176000000,7.328,7.415,7.315,7.383,929495.21,1696179599999,6847274.56130,18764,508851.29,3748065.20701,0 +1696179600000,7.383,7.418,7.334,7.345,601658.77,1696183199999,4439370.25504,12323,259255.47,1913561.35423,0 +1696183200000,7.345,7.439,7.340,7.410,493763.18,1696186799999,3653225.04213,11048,278594.98,2062044.14102,0 +1696186800000,7.410,7.451,7.392,7.435,462557.31,1696190399999,3432977.84604,9865,253211.27,1879873.47957,0 +1696190400000,7.435,7.484,7.399,7.448,625143.40,1696193999999,4652954.44608,14531,293111.12,2182363.83191,0 +1696194000000,7.448,7.494,7.447,7.479,248465.38,1696197599999,1857243.89390,7162,140956.59,1053809.26000,0 +1696197600000,7.478,7.670,7.471,7.616,1787606.54,1696201199999,13575398.77388,44500,888086.43,6744493.46638,0 +1696201200000,7.616,7.624,7.537,7.562,467537.65,1696204799999,3540803.88694,11832,210897.76,1597719.83131,0 +1696204800000,7.563,7.586,7.502,7.511,593221.02,1696208399999,4471774.00844,12480,265555.45,2002371.45442,0 +1696208400000,7.511,7.533,7.484,7.533,272189.81,1696211999999,2043331.78851,7886,140169.98,1052485.41698,0 +1696212000000,7.533,7.543,7.506,7.534,306330.86,1696215599999,2305385.13482,5822,122396.78,921272.14286,0 +1696215600000,7.534,7.565,7.516,7.537,246317.36,1696219199999,1856172.85967,6027,132897.49,1001637.43024,0 +1696219200000,7.537,7.541,7.510,7.517,181785.87,1696222799999,1367598.90759,5631,86196.82,648555.13324,0 +1696222800000,7.517,7.526,7.447,7.468,355950.22,1696226399999,2663112.63512,9049,149486.46,1118538.10286,0 +1696226400000,7.468,7.503,7.459,7.503,262816.38,1696229999999,1965812.76754,6455,154330.93,1154619.97874,0 +1696230000000,7.502,7.557,7.490,7.529,419671.96,1696233599999,3157431.63357,9636,217121.43,1633794.78656,0 +1696233600000,7.530,7.580,7.500,7.534,494826.15,1696237199999,3733863.01241,10760,254002.18,1917299.01651,0 +1696237200000,7.534,7.560,7.513,7.541,236044.02,1696240799999,1779138.58422,6891,122254.96,921574.41005,0 +1696240800000,7.542,7.553,7.524,7.531,146770.03,1696244399999,1106374.94791,4519,74788.05,563885.53926,0 +1696244400000,7.531,7.539,7.462,7.478,479737.72,1696247999999,3593460.29489,10024,218616.71,1637536.52669,0 +1696248000000,7.477,7.512,7.472,7.493,467462.97,1696251599999,3502682.68268,7542,248179.77,1859647.68183,0 +1696251600000,7.492,7.496,7.400,7.430,1043507.35,1696255199999,7758326.88139,16839,487554.26,3624640.31216,0 +1696255200000,7.431,7.436,7.348,7.398,948902.48,1696258799999,7012192.40259,18910,470550.14,3477420.34824,0 +1696258800000,7.397,7.404,7.250,7.297,835876.38,1696262399999,6124520.86417,18048,373906.86,2740977.90701,0 +1696262400000,7.297,7.345,7.269,7.321,736915.50,1696265999999,5387572.13412,16036,389555.37,2847975.89866,0 +1696266000000,7.321,7.378,7.304,7.353,350643.32,1696269599999,2577582.67782,7596,172511.84,1267966.50055,0 +1696269600000,7.353,7.356,7.095,7.183,1408860.73,1696273199999,10166523.44969,29035,612521.52,4419301.19233,0 +1696273200000,7.183,7.247,7.150,7.247,522229.26,1696276799999,3757923.23137,15180,281232.49,2024293.95474,0 +1696276800000,7.246,7.253,7.196,7.198,286820.17,1696280399999,2072515.38773,6972,115356.62,833447.55216,0 +1696280400000,7.199,7.205,7.080,7.133,711487.80,1696283999999,5079335.43387,17975,304769.34,2175712.82104,0 +1696284000000,7.134,7.168,7.117,7.161,269380.84,1696287599999,1924775.51027,7615,137820.28,984812.73955,0 +1696287600000,7.161,7.173,7.138,7.141,265427.07,1696291199999,1898533.09640,6386,122772.37,878364.94423,0 +1696291200000,7.140,7.154,7.103,7.108,357779.98,1696294799999,2549218.00694,8471,161692.95,1152357.62342,0 +1696294800000,7.108,7.162,7.095,7.156,210603.23,1696298399999,1502213.29740,6183,121975.78,870448.01289,0 +1696298400000,7.156,7.157,7.140,7.148,107991.05,1696301999999,771775.80116,4106,63242.78,451990.02726,0 +1696302000000,7.149,7.182,7.133,7.180,207952.92,1696305599999,1488094.79314,6616,115629.71,827476.48322,0 +1696305600000,7.180,7.207,7.157,7.206,304112.40,1696309199999,2184207.75271,7854,133190.32,956955.55192,0 +1696309200000,7.206,7.212,7.175,7.180,226845.21,1696312799999,1632455.72955,6022,106558.16,766942.07905,0 +1696312800000,7.180,7.228,7.173,7.222,239927.63,1696316399999,1727067.88392,5923,119830.09,862743.37471,0 +1696316400000,7.223,7.239,7.190,7.207,415840.55,1696319999999,3000517.48851,7924,211834.99,1528864.02198,0 +1696320000000,7.207,7.254,7.203,7.249,368883.20,1696323599999,2669829.81878,7382,180356.20,1305473.33029,0 +1696323600000,7.250,7.279,7.220,7.221,418348.80,1696327199999,3034901.40060,9390,210553.91,1527505.50191,0 +1696327200000,7.222,7.235,7.185,7.219,292747.13,1696330799999,2108933.22302,7119,144210.40,1038977.45061,0 +1696330800000,7.219,7.221,7.160,7.195,316888.84,1696334399999,2276268.81706,7515,147502.74,1059632.23334,0 +1696334400000,7.196,7.199,7.139,7.173,352107.71,1696337999999,2524453.57227,9094,174964.98,1254438.67683,0 +1696338000000,7.172,7.241,7.159,7.217,293781.62,1696341599999,2118401.92333,7293,161629.96,1165375.43721,0 +1696341600000,7.217,7.217,7.125,7.159,565237.49,1696345199999,4052439.06083,13414,264505.43,1896621.55270,0 +1696345200000,7.158,7.190,7.121,7.165,495531.71,1696348799999,3546672.41618,10940,274024.61,1961031.00674,0 +1696348800000,7.166,7.219,7.149,7.204,387485.48,1696352399999,2785107.53754,10202,175099.20,1258333.85735,0 +1696352400000,7.205,7.230,7.197,7.213,193920.78,1696355999999,1398915.45161,5771,94604,682542.82610,0 +1696356000000,7.213,7.217,7.132,7.139,413083.29,1696359599999,2959937.79081,8296,147037.81,1054272.14955,0 +1696359600000,7.139,7.190,7.117,7.132,328160.13,1696363199999,2345964.47670,8287,138049.77,987254.99844,0 +1696363200000,7.133,7.175,7.080,7.138,521396.50,1696366799999,3714482.58084,11186,259206.15,1847172.55541,0 +1696366800000,7.138,7.146,7.089,7.106,255845.44,1696370399999,1818649.51481,5914,97853.96,695443.37423,0 +1696370400000,7.107,7.117,7.016,7.080,767434.49,1696373999999,5422677.75203,17628,313448.33,2215207.93961,0 +1696374000000,7.081,7.093,7.044,7.057,359476.51,1696377599999,2541867.37507,9241,185120.32,1309265.37861,0 +1696377600000,7.058,7.060,6.832,6.898,1594619.05,1696381199999,11081427.28956,43837,705196.81,4901910.88071,0 +1696381200000,6.898,6.930,6.873,6.896,522114.53,1696384799999,3605921.48862,11512,219386.21,1514961.11433,0 +1696384800000,6.897,6.960,6.878,6.933,395173.71,1696388399999,2738556.71239,9531,213252.58,1478120.01211,0 +1696388400000,6.933,6.955,6.912,6.925,192069.44,1696391999999,1331262.05969,5749,97100.38,673076.30504,0 +1696392000000,6.924,6.956,6.910,6.930,200892.50,1696395599999,1392822.22630,5930,108419.45,751703.05828,0 +1696395600000,6.930,6.973,6.922,6.972,184276.96,1696399199999,1280435.86710,5091,100339.96,697181.86130,0 +1696399200000,6.973,7.010,6.941,7.009,258147.36,1696402799999,1798840.16244,6728,125353.05,873702.52782,0 +1696402800000,7.009,7.022,6.987,7.015,344861.39,1696406399999,2415131.96343,7007,144569.20,1012376.83215,0 +1696406400000,7.015,7.059,7.005,7.045,313735.13,1696409999999,2207705.88649,9042,162269.59,1141891.65752,0 +1696410000000,7.045,7.054,7.026,7.039,247761.97,1696413599999,1744038.20114,5963,136080.50,957992.05347,0 +1696413600000,7.039,7.044,7.001,7.009,203343.58,1696417199999,1426676.63947,5701,91134.81,639422.73698,0 +1696417200000,7.009,7.010,6.982,6.995,269509.87,1696420799999,1884693.80588,6216,134148.74,938146.94133,0 +1696420800000,6.996,7.059,6.985,7.021,417663.58,1696424399999,2934309.30018,9237,234527.20,1647862.41428,0 +1696424400000,7.021,7.022,6.924,6.955,686940.26,1696427999999,4786837.02646,14090,360842.92,2514982.99090,0 +1696428000000,6.955,6.982,6.934,6.977,350677.25,1696431599999,2439971.92058,9672,186909.93,1300584.04675,0 +1696431600000,6.976,7.008,6.928,6.933,280066.87,1696435199999,1951925.09558,7755,130237.78,908121.27993,0 +1696435200000,6.933,6.983,6.915,6.956,278478.11,1696438799999,1934275.20651,8332,145675.59,1012051.21760,0 +1696438800000,6.957,6.978,6.938,6.950,174660.66,1696442399999,1214880.80838,4943,91994.69,639939.35276,0 +1696442400000,6.950,6.969,6.926,6.959,178316.95,1696445999999,1239250.03912,5348,90686.13,630210.92826,0 +1696446000000,6.960,6.999,6.907,6.931,736000.35,1696449599999,5123375.93562,17725,350902.52,2443571.79533,0 +1696449600000,6.932,6.965,6.923,6.944,168138.48,1696453199999,1168509.68151,4754,74049.32,514629.50041,0 +1696453200000,6.944,6.982,6.941,6.962,112764.37,1696456799999,785449.91899,3298,60090.09,418573.51419,0 +1696456800000,6.962,6.984,6.955,6.975,105658.10,1696460399999,736418.64007,3787,53607.16,373681.42862,0 +1696460400000,6.976,6.988,6.951,6.954,124603.36,1696463999999,868763.44996,4066,51925.01,362095.35466,0 +1696464000000,6.955,6.991,6.931,6.971,243413.17,1696467599999,1693635.21850,8184,115005.10,800170.92852,0 +1696467600000,6.971,6.974,6.914,6.931,255336.58,1696471199999,1770810.43124,7840,108493.60,752438.21744,0 +1696471200000,6.932,6.934,6.887,6.910,236698.25,1696474799999,1633796.71475,7201,90736.59,626188.98941,0 +1696474800000,6.910,6.934,6.901,6.904,90838.13,1696478399999,628218.00146,3716,43882.85,303483.39191,0 +1696478400000,6.903,6.946,6.894,6.946,136411.22,1696481999999,944357.46635,4763,74926.42,518687.84128,0 +1696482000000,6.946,6.960,6.927,6.928,133462.86,1696485599999,926890.28673,4463,61070.24,424277.90316,0 +1696485600000,6.929,6.953,6.916,6.918,152508.35,1696489199999,1057578.03446,4779,80710.92,559792.50802,0 +1696489200000,6.918,6.940,6.899,6.938,161110.94,1696492799999,1113903.84093,5191,93307.73,645251.19325,0 +1696492800000,6.938,6.960,6.928,6.947,160671.17,1696496399999,1115449.05380,4973,70465.72,489284.03438,0 +1696496400000,6.947,6.969,6.938,6.955,182940.93,1696499999999,1272265.86986,4628,100254.06,697239.78663,0 +1696500000000,6.956,6.956,6.935,6.947,106799.63,1696503599999,741651.04664,3924,50621.16,351533.89005,0 +1696503600000,6.948,6.953,6.928,6.929,114321.69,1696507199999,793758.64199,4128,58349.07,405274.64515,0 +1696507200000,6.929,6.934,6.895,6.910,266369.62,1696510799999,1841247.07976,7063,123537.58,854025.93459,0 +1696510800000,6.911,6.982,6.910,6.940,459564.34,1696514399999,3193697.97563,11368,209020.62,1452317.95590,0 +1696514400000,6.939,6.956,6.922,6.943,254662.97,1696517999999,1767743.44788,7990,118703.74,824026.96679,0 +1696518000000,6.942,6.944,6.808,6.839,1003445.37,1696521599999,6890980.15933,25656,484561.05,3328651.01829,0 +1696521600000,6.838,6.863,6.806,6.829,554305.82,1696525199999,3789070.47345,14957,300377.99,2053673.24096,0 +1696525200000,6.829,6.833,6.762,6.805,578322.83,1696528799999,3929598.48129,15919,238143.21,1618605.40625,0 +1696528800000,6.804,6.809,6.762,6.783,270234.12,1696532399999,1833210.19900,7770,132663.36,900060.33312,0 +1696532400000,6.783,6.815,6.779,6.806,174425.95,1696535999999,1185762.54046,5079,98991.25,672991.97188,0 +1696536000000,6.806,6.825,6.805,6.824,191112.66,1696539599999,1302826.07141,4962,112453.98,766646.99807,0 +1696539600000,6.823,6.832,6.807,6.828,104058.54,1696543199999,709989.32474,3515,53021.24,361792.18786,0 +1696543200000,6.827,6.854,6.812,6.839,150587.71,1696546799999,1029190.24781,4572,73251.34,500748.58070,0 +1696546800000,6.840,6.857,6.822,6.825,124303.42,1696550399999,849867.28585,4633,50333.39,344228.49711,0 +1696550400000,6.826,6.871,6.824,6.851,254878.92,1696553999999,1746692.45422,6724,138230.03,947394.81447,0 +1696554000000,6.851,6.882,6.844,6.866,188166.64,1696557599999,1291063.42582,5077,101256.66,694693.07043,0 +1696557600000,6.867,6.891,6.857,6.872,247094.91,1696561199999,1698868.47105,5435,112369.18,772675.02275,0 +1696561200000,6.873,6.881,6.857,6.875,147883.97,1696564799999,1016061.54926,4129,63587.39,436934.56953,0 +1696564800000,6.875,6.876,6.852,6.860,195418.74,1696568399999,1341218.66515,4987,99815.06,685053.74858,0 +1696568400000,6.861,6.867,6.847,6.862,117579.26,1696571999999,806168.57747,3930,51696.04,354499.34730,0 +1696572000000,6.862,6.877,6.843,6.860,247294.15,1696575599999,1696185.30448,5264,118046.90,810022.01899,0 +1696575600000,6.860,6.916,6.852,6.907,494892.93,1696579199999,3410589.33182,8903,347363.11,2394324.69562,0 +1696579200000,6.906,6.912,6.875,6.878,303006.55,1696582799999,2088840.67292,7362,127677.50,880325.19228,0 +1696582800000,6.879,6.884,6.865,6.883,145771.71,1696586399999,1002252.24355,4334,74565.39,512749.72395,0 +1696586400000,6.883,6.903,6.864,6.864,257960.26,1696589999999,1776676.09692,5902,117721.61,810989.29451,0 +1696590000000,6.865,6.867,6.846,6.862,230139.38,1696593599999,1578189.34769,5842,118705.94,814121.93262,0 +1696593600000,6.862,6.873,6.804,6.815,474834.53,1696597199999,3244794.86634,12141,221732.47,1515144.36970,0 +1696597200000,6.815,6.891,6.801,6.847,551062.09,1696600799999,3774658.44650,13422,271515.62,1860433.48572,0 +1696600800000,6.847,6.882,6.827,6.867,387062.32,1696604399999,2655483.93794,7593,141172.79,968099.63536,0 +1696604400000,6.868,7.001,6.862,6.911,913266.04,1696607999999,6322050.35594,16969,486715.60,3371679.92788,0 +1696608000000,6.911,6.933,6.874,6.896,438118.88,1696611599999,3022535.67691,9291,183668.32,1266942.10341,0 +1696611600000,6.897,6.942,6.881,6.922,383356.97,1696615199999,2652878.24175,7964,175056.87,1211344.87514,0 +1696615200000,6.922,6.928,6.897,6.907,150814.24,1696618799999,1042389.26770,4288,70785.43,489309.63530,0 +1696618800000,6.907,6.922,6.885,6.888,255192.43,1696622399999,1760636.95418,6141,137848.26,951214.63120,0 +1696622400000,6.889,6.926,6.882,6.916,178850.65,1696625999999,1235509.72614,5158,115192.06,795952.19143,0 +1696626000000,6.916,6.960,6.896,6.931,245314,1696629599999,1700047.08066,5806,110278.53,764430.84020,0 +1696629600000,6.932,6.941,6.905,6.911,153663,1696633199999,1063940.56673,4807,68751.45,476050.89097,0 +1696633200000,6.911,6.914,6.894,6.904,132441.14,1696636799999,914331.60105,3560,60571.88,418207.41988,0 +1696636800000,6.903,6.944,6.893,6.922,214676.18,1696640399999,1484727.36757,5344,99986.02,691534.68014,0 +1696640400000,6.923,6.931,6.894,6.909,117581.43,1696643999999,812500.90265,3563,61773.16,426906.17169,0 +1696644000000,6.910,6.924,6.904,6.905,148800.98,1696647599999,1028456.72027,3502,67513.47,466667.76877,0 +1696647600000,6.906,6.923,6.898,6.906,121427.46,1696651199999,839000.64572,3506,62325.44,430646.91623,0 +1696651200000,6.906,6.940,6.904,6.919,147348,1696654799999,1020760.97332,4691,76623.35,530736.71147,0 +1696654800000,6.920,6.943,6.910,6.938,131119.74,1696658399999,908634.41187,4181,65002.07,450402.37463,0 +1696658400000,6.939,6.941,6.892,6.900,218310.54,1696661999999,1508708.81993,5006,86092.74,595117.70238,0 +1696662000000,6.900,6.914,6.896,6.911,111007.29,1696665599999,766638.15191,3766,56979.48,393516.14474,0 +1696665600000,6.911,6.962,6.897,6.957,289195.51,1696669199999,2005790.83316,6836,140536.39,974426.15182,0 +1696669200000,6.957,6.988,6.944,6.967,280948.66,1696672799999,1957655.26657,7253,141063.50,983055.14056,0 +1696672800000,6.968,6.989,6.959,6.960,189914.02,1696676399999,1324600.78225,4714,82700.84,576848.51659,0 +1696676400000,6.961,6.967,6.935,6.940,162507.16,1696679999999,1129615.73400,4345,66253.20,460539.85703,0 +1696680000000,6.940,6.940,6.902,6.909,359659.59,1696683599999,2488824.50596,6471,169240.07,1171213.96291,0 +1696683600000,6.909,6.911,6.873,6.887,323275.80,1696687199999,2227405.58541,7288,131691.73,907237.10344,0 +1696687200000,6.887,6.899,6.872,6.897,138132.45,1696690799999,950702.81399,4204,76418.14,526033.56105,0 +1696690800000,6.898,6.901,6.859,6.878,278495.35,1696694399999,1916264.36911,6037,114548.97,788531.94997,0 +1696694400000,6.878,6.938,6.871,6.938,374862.58,1696697999999,2589304.47228,7247,231047.90,1595836.00685,0 +1696698000000,6.937,6.976,6.921,6.956,504365.53,1696701599999,3505996.68725,10966,247781.87,1722424.81330,0 +1696701600000,6.957,6.978,6.941,6.956,250835.71,1696705199999,1746662.43018,6358,123982,863498.88244,0 +1696705200000,6.957,6.957,6.917,6.927,220213.96,1696708799999,1526647.44894,6243,118138.66,819057.53055,0 +1696708800000,6.927,6.958,6.923,6.953,149552.22,1696712399999,1038273.40545,3955,85717.77,595051.24575,0 +1696712400000,6.953,6.976,6.948,6.964,108967.86,1696715999999,759046.54084,3334,55822.52,388879.07043,0 +1696716000000,6.965,6.968,6.944,6.959,101809.12,1696719599999,708126.29061,3339,41796.08,290708.20315,0 +1696719600000,6.960,6.967,6.949,6.959,107705.68,1696723199999,749253.03042,2823,50391.50,350524.12352,0 +1696723200000,6.959,6.970,6.933,6.935,174923.93,1696726799999,1215548.23212,4800,76475.35,531486.96590,0 +1696726800000,6.936,6.940,6.905,6.917,174408.82,1696730399999,1206577.41273,4472,70534.04,487953.71619,0 +1696730400000,6.917,6.949,6.911,6.934,114070.30,1696733999999,790614.64998,3418,67648.08,468834.85591,0 +1696734000000,6.934,6.966,6.934,6.966,124085.26,1696737599999,862276.96479,3488,54544,379017.62909,0 +1696737600000,6.965,6.970,6.916,6.924,180531.56,1696741199999,1252625.09657,4440,75140.40,521344.66059,0 +1696741200000,6.923,6.929,6.884,6.921,316301.05,1696744799999,2183426.27847,5312,153478.41,1059594.23002,0 +1696744800000,6.921,6.951,6.909,6.918,242449.85,1696748399999,1680610.73862,4774,115985.86,803934.34931,0 +1696748400000,6.917,6.935,6.905,6.908,173625.34,1696751999999,1201390.68179,3627,71097.57,492005.39885,0 +1696752000000,6.908,6.918,6.894,6.902,168673.37,1696755599999,1165122.56374,4400,81958,566212.26458,0 +1696755600000,6.903,6.909,6.875,6.889,198751.21,1696759199999,1369737.70477,4926,90172.94,621532.01747,0 +1696759200000,6.890,6.902,6.860,6.870,249537.17,1696762799999,1716684.14626,5994,117038.25,805122.64861,0 +1696762800000,6.871,6.880,6.846,6.860,209048.75,1696766399999,1434266.95599,5579,93766.85,643501.39896,0 +1696766400000,6.859,6.890,6.846,6.874,193743.09,1696769999999,1330835.19697,4897,115892.91,796176.14891,0 +1696770000000,6.874,6.918,6.850,6.886,251637.73,1696773599999,1732675.19968,6644,128682.34,886110.61176,0 +1696773600000,6.886,6.909,6.864,6.897,192888.21,1696777199999,1328395.13355,5501,110179.87,758800.48228,0 +1696777200000,6.897,6.901,6.870,6.881,114584.40,1696780799999,788927.36013,3629,56677.01,390213.22725,0 +1696780800000,6.882,6.893,6.863,6.874,210250.62,1696784399999,1445825.42279,4785,108175.60,744085.62167,0 +1696784400000,6.875,6.886,6.864,6.870,108348.09,1696787999999,744910.21628,3090,58594.56,402880.58877,0 +1696788000000,6.870,6.871,6.841,6.869,217028.60,1696791599999,1487609.84320,4624,95108.57,651927.21180,0 +1696791600000,6.870,6.900,6.870,6.894,112437.69,1696795199999,774233.80347,3470,55295.75,380800.11971,0 +1696795200000,6.895,6.955,6.893,6.950,390198.87,1696798799999,2703700.83588,9508,220607.71,1528356.20718,0 +1696798800000,6.949,6.985,6.947,6.948,232584.65,1696802399999,1620401.88047,6603,103714,722604.31703,0 +1696802400000,6.947,6.963,6.915,6.919,248020.42,1696805999999,1719486.52804,6050,118687.51,822694.51156,0 +1696806000000,6.920,6.939,6.914,6.938,95403.86,1696809599999,660873.37123,3042,49610.41,343655.52439,0 +1696809600000,6.938,6.953,6.882,6.911,258624.11,1696813199999,1788501.23611,7206,123433.65,853870.35734,0 +1696813200000,6.912,6.951,6.891,6.939,199323.57,1696816799999,1379387.79913,4999,103805.50,718324.34812,0 +1696816800000,6.940,6.951,6.921,6.938,145368.16,1696820399999,1007865.57055,4005,65855.27,456672.86439,0 +1696820400000,6.939,6.953,6.927,6.928,123757.91,1696823999999,859448.35102,3614,52436.95,364208.24708,0 +1696824000000,6.927,6.934,6.917,6.927,117245.40,1696827599999,811889.52899,4141,53533.01,370763.57962,0 +1696827600000,6.926,6.930,6.895,6.897,112559.78,1696831199999,777986.76522,3421,39364.28,272080.68287,0 +1696831200000,6.898,6.915,6.893,6.907,80109.96,1696834799999,553184.98752,2589,43645.76,301426.50865,0 +1696834800000,6.907,6.908,6.861,6.877,216480.05,1696838399999,1489497.79674,6265,100093.45,688575.18854,0 +1696838400000,6.878,6.890,6.826,6.857,369800.91,1696841999999,2536484.65731,8561,162153.74,1112417.21507,0 +1696842000000,6.858,6.880,6.561,6.710,1347230.99,1696845599999,9070475.46634,31782,565014.70,3807146.72742,0 +1696845600000,6.710,6.741,6.660,6.692,673984.32,1696849199999,4516701.51804,18081,365644.26,2450245.71016,0 +1696849200000,6.692,6.701,6.660,6.677,396668.56,1696852799999,2651564.94680,8913,212110.24,1418000.10702,0 +1696852800000,6.677,6.735,6.656,6.711,431362.75,1696856399999,2888496.10876,9335,215856.57,1445458.59497,0 +1696856400000,6.711,6.746,6.685,6.725,557911.96,1696859999999,3750944.36281,10141,247637.62,1665737.76471,0 +1696860000000,6.725,6.750,6.694,6.707,329166.91,1696863599999,2211879.21325,7720,151588.73,1019056.12511,0 +1696863600000,6.706,6.749,6.695,6.730,379670.93,1696867199999,2554551.97752,8070,190502.43,1281699.68819,0 +1696867200000,6.729,6.733,6.561,6.646,1686211.42,1696870799999,11229010.80591,38410,827908.68,5514297.39511,0 +1696870800000,6.646,6.685,6.619,6.685,474187.47,1696874399999,3151571.06348,11329,268906.87,1787550.91414,0 +1696874400000,6.685,6.700,6.661,6.667,273949.59,1696877999999,1829803.74701,7289,127038.85,848484.02594,0 +1696878000000,6.666,6.715,6.656,6.712,195600.99,1696881599999,1309209.59939,5557,104741.76,700957.38239,0 +1696881600000,6.713,6.742,6.705,6.725,343481.91,1696885199999,2309818.73286,7633,179655.68,1208129.52987,0 +1696885200000,6.725,6.759,6.695,6.747,267844.62,1696888799999,1802497.00367,5981,120436.66,810286.16416,0 +1696888800000,6.748,6.843,6.746,6.808,715190.05,1696892399999,4861155.48352,12931,400777.01,2722407.37509,0 +1696892400000,6.807,6.828,6.769,6.823,429775.83,1696895999999,2921507.49784,7766,187000.56,1270986.95534,0 +1696896000000,6.822,6.878,6.808,6.839,575208.56,1696899599999,3934037.06025,11551,339015.09,2319318.24943,0 +1696899600000,6.840,6.866,6.806,6.829,290900.08,1696903199999,1987195.32891,6329,130597.31,892175.70506,0 +1696903200000,6.830,6.864,6.802,6.862,301858.94,1696906799999,2061255.95137,6791,141677.93,967708.85650,0 +1696906800000,6.863,6.865,6.830,6.841,219008.55,1696910399999,1499573.93000,5698,112923.54,773205.51650,0 +1696910400000,6.841,6.851,6.800,6.808,324013.49,1696913999999,2209973.37033,6379,136289.18,929403.14885,0 +1696914000000,6.808,6.818,6.786,6.787,271850.95,1696917599999,1848571.83734,6147,123649.74,840842.30658,0 +1696917600000,6.788,6.816,6.757,6.771,312443.26,1696921199999,2119159.18708,7052,169573.82,1150165.94644,0 +1696921200000,6.769,7.318,6.736,7.188,6083862.54,1696924799999,42995524.08781,113786,3133322.74,22110806.43577,0 +1696924800000,7.188,7.253,7.029,7.144,8310011.80,1696928399999,59249480.37684,141815,4204232.77,29979946.27020,0 +1696928400000,7.144,7.152,7.059,7.123,3219360.38,1696931999999,22863608.90354,53992,1660102.28,11791683.87778,0 +1696932000000,7.123,7.137,6.974,6.983,2709178.16,1696935599999,19102359.45457,39757,1201046.28,8469584.55956,0 +1696935600000,6.984,6.989,6.894,6.961,2987413.81,1696939199999,20737986.19362,38734,1551756.08,10772246.00767,0 +1696939200000,6.961,7.008,6.869,6.877,1992163.64,1696942799999,13802740.47971,29375,917084.99,6358972.11021,0 +1696942800000,6.877,6.910,6.846,6.885,1016144.02,1696946399999,6987488.39668,19946,525279.62,3612996.86747,0 +1696946400000,6.886,6.957,6.849,6.859,1534585.41,1696949999999,10591902.67307,24904,771393.68,5325716.54259,0 +1696950000000,6.859,6.869,6.732,6.809,2224995.24,1696953599999,15129826.40144,40662,1100958.71,7487005.96380,0 +1696953600000,6.808,6.838,6.686,6.715,1689153.89,1696957199999,11424899.85102,26513,777270.03,5263728.41496,0 +1696957200000,6.715,6.721,6.660,6.687,1060412.33,1696960799999,7090178.04186,18186,560494.78,3748160.18179,0 +1696960800000,6.687,6.699,6.642,6.685,698364.54,1696964399999,4657543.77067,12410,335651.04,2238701.54965,0 +1696964400000,6.684,6.705,6.670,6.686,431733.08,1696967999999,2887073.92521,9441,235630.71,1575949.20639,0 +1696968000000,6.687,6.687,6.583,6.638,961029.15,1696971599999,6370888.34908,18915,404081.12,2679155.70969,0 +1696971600000,6.638,6.661,6.610,6.660,321440.25,1696975199999,2133768.03633,8735,180818.43,1200446.72325,0 +1696975200000,6.659,6.688,6.646,6.679,329296.59,1696978799999,2196222.52425,7772,178119.96,1188145.94257,0 +1696978800000,6.680,6.700,6.665,6.672,367473.08,1696982399999,2456976.29338,7206,187884.65,1256396.32970,0 +1696982400000,6.672,6.677,6.626,6.664,691304.71,1696985999999,4596506.69583,12038,349204.60,2322063.96207,0 +1696986000000,6.664,6.668,6.633,6.648,221631.24,1696989599999,1474048.15897,6504,123874.23,823912.28724,0 +1696989600000,6.648,6.661,6.500,6.576,1482909.57,1696993199999,9754022.95384,28839,663900.79,4368414.20138,0 +1696993200000,6.576,6.594,6.473,6.483,866693.52,1696996799999,5660619.26309,17190,361844.78,2364929.88621,0 +1696996800000,6.484,6.563,6.473,6.548,697094.15,1697000399999,4545244.82687,12956,380847.28,2483367.78325,0 +1697000400000,6.549,6.584,6.537,6.556,434449.69,1697003999999,2848842.66497,7367,249541.20,1636367.42287,0 +1697004000000,6.557,6.565,6.505,6.525,518844.84,1697007599999,3388486.60297,9109,244622.28,1597716.11689,0 +1697007600000,6.524,6.573,6.519,6.555,511272.26,1697011199999,3345926.72700,9907,280826.10,1837762.33122,0 +1697011200000,6.555,6.626,6.554,6.611,625822.16,1697014799999,4126920.56685,12045,324818.02,2142545.89061,0 +1697014800000,6.610,6.653,6.601,6.649,608888.39,1697018399999,4035893.65772,11190,336642.86,2231824.18762,0 +1697018400000,6.649,6.675,6.632,6.659,506814.51,1697021999999,3373149.73117,10313,253766.55,1689133.55422,0 +1697022000000,6.659,6.682,6.640,6.658,477150.40,1697025599999,3177538.68794,10180,192830.66,1284581.00714,0 +1697025600000,6.658,6.665,6.603,6.646,730663.81,1697029199999,4844365.60692,12366,368119.38,2441117.95067,0 +1697029200000,6.645,6.668,6.629,6.666,371457.30,1697032799999,2469147.50336,7620,193060.63,1283533.52311,0 +1697032800000,6.666,6.690,6.652,6.670,494883.07,1697036399999,3301157.10515,8868,237812.30,1586607.72977,0 +1697036400000,6.670,6.671,6.572,6.616,1171628.64,1697039999999,7757347.75931,17246,534779.29,3540650.38670,0 +1697040000000,6.616,6.718,6.613,6.703,1344482.82,1697043599999,8960669.75679,21134,760466.99,5068181.67355,0 +1697043600000,6.703,6.738,6.689,6.705,741523.92,1697047199999,4979350.63799,14395,371919.99,2497692.16655,0 +1697047200000,6.705,6.747,6.678,6.732,660505.75,1697050799999,4439680.51458,12605,343032.58,2305988.16843,0 +1697050800000,6.731,6.748,6.703,6.705,552758.13,1697054399999,3715961.44246,9356,240239.35,1615470.32060,0 +1697054400000,6.706,6.719,6.683,6.693,314899.87,1697057999999,2110565.10876,6725,154499.85,1035740.16139,0 +1697058000000,6.693,6.717,6.685,6.701,173297.88,1697061599999,1161116.69081,5068,106134.48,711054.42168,0 +1697061600000,6.701,6.728,6.693,6.722,228758.08,1697065199999,1535846.42202,5754,131643.87,883934.89985,0 +1697065200000,6.722,6.729,6.687,6.699,270597.09,1697068799999,1813802.58449,6242,133061.74,891832.42018,0 +1697068800000,6.700,6.701,6.663,6.676,302790.96,1697072399999,2023095.86329,7439,136774.88,913911.83912,0 +1697072400000,6.676,6.679,6.659,6.668,264216.23,1697075999999,1762191.12185,6593,135119.48,901228.07508,0 +1697076000000,6.668,6.716,6.652,6.703,329333.83,1697079599999,2200913.77155,5994,153585.28,1026648.64804,0 +1697079600000,6.704,6.725,6.690,6.704,308146.91,1697083199999,2067792.74865,6685,153679.09,1031155.03742,0 +1697083200000,6.704,6.727,6.693,6.705,355972.14,1697086799999,2389284.28576,6501,176177.19,1182608.21834,0 +1697086800000,6.706,6.706,6.682,6.699,238719.97,1697090399999,1597187.59611,5375,126825.43,848575.95089,0 +1697090400000,6.700,6.710,6.676,6.677,312792.10,1697093999999,2093175.09825,5918,118029.64,790116.08400,0 +1697094000000,6.677,6.681,6.638,6.642,440012.99,1697097599999,2931240.66215,8698,206513.54,1376171.87106,0 +1697097600000,6.640,6.643,6.571,6.585,735421.16,1697101199999,4853057.39907,12893,371669.40,2452215.90182,0 +1697101200000,6.584,6.593,6.420,6.478,1714171.47,1697104799999,11154982.77484,27000,812631.03,5289484.28462,0 +1697104800000,6.478,6.505,6.459,6.485,657962.46,1697108399999,4263598.15975,13036,368596.27,2388665.87964,0 +1697108400000,6.485,6.528,6.477,6.509,509421.87,1697111999999,3311059.63944,10398,262484.96,1705624.38384,0 +1697112000000,6.509,6.533,6.499,6.517,561782.78,1697115599999,3659156.68706,10751,296712.18,1932644.17561,0 +1697115600000,6.517,6.534,6.473,6.498,460176.16,1697119199999,2991386.98770,8810,233539.71,1518179.48323,0 +1697119200000,6.498,6.517,6.449,6.477,968853.19,1697122799999,6278651.04189,13728,487367.25,3158142.47229,0 +1697122800000,6.476,6.489,6.420,6.442,495402.83,1697126399999,3197721.50762,12093,225837.80,1457996.43865,0 +1697126400000,6.441,6.473,6.350,6.461,1251540.51,1697129999999,8042565.35699,24118,591089,3801869.96069,0 +1697130000000,6.462,6.511,6.434,6.487,763448.92,1697133599999,4944991.76699,15352,379630.05,2459123.08955,0 +1697133600000,6.486,6.554,6.478,6.543,778922.10,1697137199999,5079195.17873,14477,377944.78,2464339.03077,0 +1697137200000,6.543,6.575,6.502,6.550,616613.21,1697140799999,4034474.17253,13900,320691.01,2098740.86312,0 +1697140800000,6.551,6.556,6.528,6.543,378318.20,1697144399999,2475190.79821,9917,178949.74,1170882.85239,0 +1697144400000,6.543,6.570,6.534,6.562,195885.27,1697147999999,1283532.99782,6866,103964.85,681317.04328,0 +1697148000000,6.561,6.576,6.553,6.569,236043.35,1697151599999,1549179.22826,6493,113387.76,744201.54412,0 +1697151600000,6.569,6.587,6.561,6.579,225712.30,1697155199999,1484319.76398,7169,117368.66,771930.55385,0 +1697155200000,6.580,6.634,6.574,6.631,429211.94,1697158799999,2836389.84744,11006,229527.30,1516827.16230,0 +1697158800000,6.631,6.639,6.601,6.604,291622.92,1697162399999,1929783.18185,7272,117851.60,779759.21557,0 +1697162400000,6.604,6.617,6.591,6.594,156517.32,1697165999999,1033463.86682,5237,62560.93,413120.17437,0 +1697166000000,6.595,6.604,6.553,6.564,279819.25,1697169599999,1840289.53457,5661,143763.84,945778.20207,0 +1697169600000,6.564,6.594,6.559,6.593,231060.92,1697173199999,1519222.55427,6250,116713.20,767474.32429,0 +1697173200000,6.592,6.621,6.592,6.595,220885.73,1697176799999,1459086.92347,5538,103885.85,686246.73216,0 +1697176800000,6.596,6.620,6.584,6.598,192958.29,1697180399999,1273436.14194,3973,89475.64,590425.07915,0 +1697180400000,6.599,6.639,6.590,6.612,316839.90,1697183999999,2097801.74684,7894,147384.65,975753.34021,0 +1697184000000,6.612,6.640,6.601,6.617,457191.72,1697187599999,3025381.28555,9481,219941.24,1455628.96539,0 +1697187600000,6.617,6.638,6.600,6.605,277482.73,1697191199999,1837718.81734,7232,128127.35,848656.60910,0 +1697191200000,6.606,6.633,6.602,6.620,208452.47,1697194799999,1380252.41328,5768,112062.31,741970.18351,0 +1697194800000,6.620,6.641,6.612,6.623,314725.53,1697198399999,2084820.52277,5899,168784.80,1118297.38808,0 +1697198400000,6.624,6.642,6.618,6.634,292811.75,1697201999999,1941667.43590,6138,156525.76,1038055.02255,0 +1697202000000,6.634,6.640,6.606,6.614,290167.44,1697205599999,1921574.92458,5804,121162.51,802525.72037,0 +1697205600000,6.614,6.615,6.591,6.600,364886.02,1697209199999,2410369.22394,6181,158123.23,1044832.05264,0 +1697209200000,6.599,6.623,6.592,6.595,249791.65,1697212799999,1650413.13663,5546,122535.98,809534.84122,0 +1697212800000,6.595,6.620,6.583,6.595,353548.32,1697216399999,2334472.23028,7140,159376.02,1052679.65374,0 +1697216400000,6.595,6.606,6.572,6.577,313300.79,1697219999999,2064256.85910,7704,178052.54,1173424.55710,0 +1697220000000,6.577,6.579,6.543,6.553,255374.80,1697223599999,1675408.46801,7734,125052.64,820432.40061,0 +1697223600000,6.553,6.554,6.499,6.513,431178.68,1697227199999,2813756.16370,9830,188043.27,1227207.48023,0 +1697227200000,6.513,6.594,6.507,6.593,532494.57,1697230799999,3490594.22345,10859,286831.76,1879747.58962,0 +1697230800000,6.593,6.644,6.554,6.580,628165.38,1697234399999,4147412.47980,13540,293734.46,1939596.31817,0 +1697234400000,6.580,6.609,6.543,6.566,305395.14,1697237999999,2009139.34912,6428,169222.12,1113260.40699,0 +1697238000000,6.566,6.568,6.539,6.561,197358.19,1697241599999,1293496.84394,4287,99907.60,654888.00647,0 +1697241600000,6.561,6.591,6.552,6.588,204647.37,1697245199999,1344683.78083,5344,118200.26,776754.38393,0 +1697245200000,6.588,6.622,6.581,6.620,190440.64,1697248799999,1255929.57298,4993,109212.10,720353.30782,0 +1697248800000,6.621,6.644,6.616,6.622,242088.17,1697252399999,1605055.65171,6892,101759.19,674734.69702,0 +1697252400000,6.621,6.659,6.621,6.642,175126.35,1697255999999,1162945.59552,5727,106457.83,706940.24526,0 +1697256000000,6.642,6.647,6.620,6.624,206829.30,1697259599999,1371681.76065,5055,88639.66,587922.26578,0 +1697259600000,6.625,6.629,6.594,6.603,147934.47,1697263199999,978166.14166,3582,53003.15,350603.41327,0 +1697263200000,6.603,6.607,6.580,6.584,139338.92,1697266799999,918294.13393,3676,71019.22,468100.63498,0 +1697266800000,6.584,6.602,6.579,6.597,88201.07,1697270399999,581426.50587,2762,48198.47,317753.63219,0 +1697270400000,6.596,6.611,6.588,6.595,125085.18,1697273999999,825561.82549,3638,63492.78,419092.71820,0 +1697274000000,6.595,6.613,6.588,6.608,122275.31,1697277599999,807155.99317,3945,65799.37,434434.90519,0 +1697277600000,6.608,6.627,6.608,6.617,124087.98,1697281199999,821284.11574,3756,57992.87,383849.97488,0 +1697281200000,6.617,6.628,6.605,6.611,97938.47,1697284799999,647956.92709,3297,35768.49,236554.64570,0 +1697284800000,6.612,6.642,6.611,6.634,161524.96,1697288399999,1070750.19644,4905,87790.07,582030.31169,0 +1697288400000,6.633,6.640,6.615,6.634,208585.95,1697291999999,1382594.60058,4408,113006.10,749091.08821,0 +1697292000000,6.634,6.643,6.612,6.616,119666.59,1697295599999,792813.30802,3257,54549.19,361401.78561,0 +1697295600000,6.615,6.631,6.606,6.626,161035.36,1697299199999,1065411.02269,3685,77965.31,515940.34205,0 +1697299200000,6.625,6.638,6.607,6.619,141343.12,1697302799999,935747.87572,4239,62741.67,415417.24228,0 +1697302800000,6.619,6.621,6.592,6.600,154050.17,1697306399999,1017448.04397,3661,60120.08,397073.87590,0 +1697306400000,6.599,6.600,6.574,6.582,204017.27,1697309999999,1343448.89720,4073,117341.39,772693.28150,0 +1697310000000,6.584,6.584,6.568,6.584,122029.21,1697313599999,802770.65203,3216,66899.61,440151.32170,0 +1697313600000,6.583,6.586,6.564,6.566,116723.86,1697317199999,767141.73447,2996,54891.93,360793.69733,0 +1697317200000,6.565,6.585,6.562,6.576,127324.11,1697320799999,836849.31635,3578,70315.56,462185.35567,0 +1697320800000,6.576,6.593,6.573,6.585,112503.23,1697324399999,740676.23439,3124,57476.72,378406.68328,0 +1697324400000,6.585,6.592,6.576,6.577,72906.88,1697327999999,480017.21039,2184,37775.77,248717.40493,0 +1697328000000,6.577,6.577,6.542,6.557,242623.74,1697331599999,1591428.55037,5036,108477.24,711532.97156,0 +1697331600000,6.557,6.597,6.550,6.586,231306.86,1697335199999,1522312.34083,5403,114534.08,753719.30110,0 +1697335200000,6.586,6.594,6.569,6.593,116201.03,1697338799999,765012.53745,3434,62843.35,413738.22500,0 +1697338800000,6.593,6.598,6.568,6.571,144884.02,1697342399999,953859.66853,3662,79120.99,520844.79729,0 +1697342400000,6.572,6.577,6.540,6.567,178358.45,1697345999999,1169538.73159,4929,81797.67,536366.51123,0 +1697346000000,6.567,6.569,6.556,6.565,84165.33,1697349599999,552386.11265,3033,44263.25,290518.56053,0 +1697349600000,6.566,6.568,6.554,6.562,116430.06,1697353199999,763812.60882,3129,58142.89,381466.70078,0 +1697353200000,6.561,6.563,6.551,6.558,105881.59,1697356799999,694186.14433,3368,52883,346741.64078,0 +1697356800000,6.558,6.583,6.554,6.580,171822.55,1697360399999,1128385.42877,3688,105010.09,689755.66495,0 +1697360400000,6.579,6.586,6.568,6.579,112305.62,1697363999999,738493.00995,3828,60042.24,394864.75996,0 +1697364000000,6.580,6.587,6.565,6.584,147145.71,1697367599999,967504.92027,3935,79418.06,522234.02844,0 +1697367600000,6.584,6.585,6.557,6.560,145744.07,1697371199999,957137.73436,3378,64811.76,425731.06540,0 +1697371200000,6.560,6.561,6.546,6.551,115213.67,1697374799999,755154.90242,3182,49833.71,326658.30825,0 +1697374800000,6.550,6.577,6.516,6.527,421204.56,1697378399999,2756772.05478,8623,207858.59,1360744.10428,0 +1697378400000,6.527,6.553,6.523,6.541,169887.51,1697381999999,1111326.77553,4502,99140.08,648540.69200,0 +1697382000000,6.542,6.558,6.535,6.557,125270.23,1697385599999,820163.23634,3646,66008.65,432181.43464,0 +1697385600000,6.557,6.587,6.541,6.587,185785.56,1697389199999,1219103.91761,4505,96399.62,632781.04628,0 +1697389200000,6.586,6.679,6.580,6.642,1090026.48,1697392799999,7237335.97479,20217,576137.40,3825292.92333,0 +1697392800000,6.642,6.665,6.611,6.628,530660.28,1697396399999,3519969.29263,13018,224294.61,1487700.21169,0 +1697396400000,6.629,6.630,6.595,6.600,255810.83,1697399999999,1690433.00013,5431,125261.24,827635.83643,0 +1697400000000,6.601,6.645,6.583,6.619,388431.88,1697403599999,2566255.57590,7953,213161.22,1408376.96014,0 +1697403600000,6.618,6.623,6.591,6.596,203568,1697407199999,1344180.01625,5757,88281.63,583026.91481,0 +1697407200000,6.596,6.625,6.584,6.593,286016.82,1697410799999,1889272.83640,6176,133242.97,879978.70627,0 +1697410800000,6.593,6.599,6.582,6.598,122085.03,1697414399999,804478.14612,3925,55991.39,368981.14980,0 +1697414400000,6.598,6.605,6.584,6.594,195166.30,1697417999999,1286706.33013,4426,106632.16,703041.10075,0 +1697418000000,6.596,6.623,6.589,6.609,160279.43,1697421599999,1059456.95607,4154,86505.43,571822.37937,0 +1697421600000,6.610,6.628,6.597,6.598,143606.68,1697425199999,949418.38867,4141,63289.25,418524.70142,0 +1697425200000,6.599,6.621,6.592,6.620,127847.25,1697428799999,844334.94666,3536,61325.85,404956.92703,0 +1697428800000,6.621,6.624,6.603,6.614,211985.25,1697432399999,1401812.01778,4974,80154.05,530080.94734,0 +1697432400000,6.615,6.725,6.613,6.701,1464176.19,1697435999999,9801278.02810,26762,715641.54,4789156.46028,0 +1697436000000,6.702,6.718,6.638,6.667,770359.24,1697439599999,5142539.99421,11824,387129.82,2584392.70086,0 +1697439600000,6.667,6.688,6.661,6.661,261429.41,1697443199999,1744636.19771,5684,127609.79,851736.06461,0 +1697443200000,6.661,6.679,6.655,6.656,256763.57,1697446799999,1712752.26829,5648,128459.98,856923.37586,0 +1697446800000,6.656,6.661,6.616,6.655,671341.22,1697450399999,4456535.22955,8924,296885.76,1970969.55707,0 +1697450400000,6.655,6.657,6.633,6.634,217045.31,1697453999999,1442147.65753,4504,92915.23,617393.60723,0 +1697454000000,6.635,6.642,6.623,6.629,165103.88,1697457599999,1095009.52878,3779,87692.69,581656.85976,0 +1697457600000,6.630,6.652,6.618,6.651,294184.03,1697461199999,1952969.87834,4977,156513.03,1039138.72049,0 +1697461200000,6.652,6.807,6.548,6.611,3424728.06,1697464799999,22903039.13263,59295,1625523.39,10872193.57597,0 +1697464800000,6.612,6.636,6.585,6.607,654129.50,1697468399999,4323563.93732,11940,311917.94,2061806.94389,0 +1697468400000,6.607,6.618,6.565,6.576,422359.50,1697471999999,2783211.27950,7552,191331.68,1261140.03232,0 +1697472000000,6.576,6.586,6.569,6.582,233923.55,1697475599999,1538474.69021,5234,117165.24,770580.09235,0 +1697475600000,6.582,6.592,6.563,6.587,227553.37,1697479199999,1496864.55354,4377,114712.37,754662.70123,0 +1697479200000,6.587,6.621,6.583,6.621,356608.45,1697482799999,2354543.06042,5438,188197.32,1242533.41039,0 +1697482800000,6.620,6.649,6.603,6.615,472037.40,1697486399999,3129077.75087,8311,224739.55,1489680.29467,0 +1697486400000,6.617,6.636,6.594,6.602,255796.74,1697489999999,1692133.13768,4700,113571.22,751338.36021,0 +1697490000000,6.603,6.620,6.575,6.599,331538.80,1697493599999,2187931.42594,5285,178533.97,1178284.73558,0 +1697493600000,6.599,6.642,6.598,6.629,227260.20,1697497199999,1503372.58512,5098,127298.85,842239.88875,0 +1697497200000,6.629,6.633,6.616,6.620,187772.56,1697500799999,1243633.54541,4395,82071.07,543602.35168,0 +1697500800000,6.621,6.626,6.573,6.578,281657.76,1697504399999,1858900.36563,6303,121868.36,804548.59917,0 +1697504400000,6.579,6.594,6.574,6.576,226350.68,1697507999999,1490104.55787,4622,118979.59,783298.11279,0 +1697508000000,6.576,6.585,6.557,6.584,219630.44,1697511599999,1443168.17102,4489,103276.56,678774.98709,0 +1697511600000,6.584,6.584,6.559,6.565,158575.08,1697515199999,1041913.46293,3152,89940.98,591005.09996,0 +1697515200000,6.565,6.576,6.536,6.568,408139.84,1697518799999,2676243.20415,7803,193353.62,1268128.91395,0 +1697518800000,6.567,6.570,6.559,6.567,142815.10,1697522399999,937560.62230,3555,77773.42,510595.15237,0 +1697522400000,6.568,6.568,6.525,6.547,272632.81,1697525999999,1783365.28285,5368,130861.44,856071.76477,0 +1697526000000,6.547,6.570,6.542,6.564,266854.68,1697529599999,1748879.25972,6246,149653.08,980664.46520,0 +1697529600000,6.565,6.572,6.544,6.554,259368.96,1697533199999,1700614.92651,4575,130259.25,853962.30752,0 +1697533200000,6.554,6.557,6.536,6.552,186603.76,1697536799999,1221290.38001,4195,95862.10,627369.23150,0 +1697536800000,6.552,6.564,6.513,6.520,350839.13,1697540399999,2293554.12368,6345,166283.78,1087333.04617,0 +1697540400000,6.520,6.527,6.511,6.524,203762.10,1697543999999,1328318.45479,4580,109835.54,716048.70459,0 +1697544000000,6.525,6.531,6.479,6.488,490360.38,1697547599999,3187223.79833,8735,219786.92,1428792.48816,0 +1697547600000,6.487,6.504,6.370,6.432,1392233,1697551199999,8969201.69424,23154,642108.73,4136998.66587,0 +1697551200000,6.432,6.466,6.426,6.438,508352.68,1697554799999,3277140.88316,8172,258638.29,1667477.68212,0 +1697554800000,6.438,6.470,6.436,6.449,434102.43,1697558399999,2802357.75277,6866,237875.67,1535640.82434,0 +1697558400000,6.449,6.462,6.439,6.451,304028.72,1697561999999,1961471.15472,5760,161375.96,1041263.05518,0 +1697562000000,6.451,6.453,6.407,6.422,404980.74,1697565599999,2603300.92469,6127,216930.09,1394635.21186,0 +1697565600000,6.421,6.429,6.372,6.383,392536,1697569199999,2512024.52668,7315,198179.59,1268168.59609,0 +1697569200000,6.383,6.423,6.377,6.418,282186.42,1697572799999,1806588.92323,5602,161803.01,1035976.79461,0 +1697572800000,6.418,6.421,6.402,6.414,249444.66,1697576399999,1599279.58403,3981,120634.58,773494.09087,0 +1697576400000,6.415,6.438,6.403,6.414,190071.15,1697579999999,1220962.72252,3821,94230.37,605449.06331,0 +1697580000000,6.414,6.426,6.404,6.424,122419.95,1697583599999,785399.78391,3312,59241.11,380159.12461,0 +1697583600000,6.424,6.443,6.420,6.438,150192.77,1697587199999,966170.85341,3068,68575.70,441175.84707,0 +1697587200000,6.439,6.439,6.411,6.419,300021.60,1697590799999,1927797.46173,5147,128645,826585.98601,0 +1697590800000,6.419,6.434,6.397,6.408,259350.89,1697594399999,1663156.21697,4548,103370.49,662971.39924,0 +1697594400000,6.408,6.418,6.381,6.392,249311.27,1697597999999,1594808.74623,4927,111569.69,713875.87196,0 +1697598000000,6.392,6.406,6.375,6.403,147395.89,1697601599999,941733.83445,3878,69732.65,445642.32608,0 +1697601600000,6.404,6.482,6.396,6.449,540599.22,1697605199999,3481955.56435,9238,287893.64,1853826.20472,0 +1697605200000,6.449,6.461,6.432,6.446,370020.06,1697608799999,2385109.10334,6916,177681.55,1145322.82618,0 +1697608800000,6.447,6.457,6.436,6.440,189448.04,1697612399999,1221286.96508,3819,90100.20,580893.55584,0 +1697612400000,6.441,6.444,6.412,6.415,258892.71,1697615999999,1664296.39926,5374,123430.54,793469.01866,0 +1697616000000,6.416,6.426,6.402,6.422,220954.16,1697619599999,1417239.56623,4961,111822.54,717299.30379,0 +1697619600000,6.422,6.443,6.399,6.399,274675.05,1697623199999,1764925.15911,4637,142165.87,913685.83777,0 +1697623200000,6.399,6.433,6.398,6.416,277856.02,1697626799999,1783477.64833,5594,140567.34,902333.70970,0 +1697626800000,6.417,6.424,6.391,6.393,189383.81,1697630399999,1213238.74840,3869,78768.11,504723.83670,0 +1697630400000,6.394,6.406,6.382,6.386,260373.63,1697633999999,1664609.60609,5727,143151.80,915247.89782,0 +1697634000000,6.386,6.396,6.358,6.373,599591.88,1697637599999,3825722.93060,9631,293109.62,1870396.53691,0 +1697637600000,6.373,6.376,6.320,6.345,816500.48,1697641199999,5180213.52316,13032,392644.66,2490741.73098,0 +1697641200000,6.345,6.354,6.329,6.336,257449.48,1697644799999,1632488.79884,4701,136382.65,864853.42107,0 +1697644800000,6.336,6.358,6.330,6.354,311445.73,1697648399999,1976663.60498,5508,152447.95,967675.97024,0 +1697648400000,6.354,6.363,6.330,6.343,227302.58,1697651999999,1443018.07180,4005,114344.31,726077.95884,0 +1697652000000,6.343,6.353,6.328,6.329,204249.16,1697655599999,1295279.99730,3914,107901.98,684370.70087,0 +1697655600000,6.329,6.329,6.301,6.307,324799.73,1697659199999,2050433.59477,7126,153255.79,967388.83961,0 +1697659200000,6.308,6.321,6.290,6.317,334004.02,1697662799999,2106650.00531,7231,181457.18,1144841.98934,0 +1697662800000,6.317,6.320,6.299,6.306,184264.41,1697666399999,1162389.51841,3789,76701.67,483884.08329,0 +1697666400000,6.306,6.337,6.302,6.313,343183.99,1697669999999,2168126.03474,5871,158056.92,998545.21577,0 +1697670000000,6.313,6.316,6.283,6.288,240301.22,1697673599999,1512943.53052,5725,118605.99,746791.97814,0 +1697673600000,6.288,6.290,6.231,6.280,886084.05,1697677199999,5544033.25421,16220,384499.35,2405341.98031,0 +1697677200000,6.280,6.283,6.152,6.207,1235062.40,1697680799999,7667214.58345,21772,565362.14,3510129.80798,0 +1697680800000,6.207,6.218,6.172,6.176,351715.69,1697684399999,2178160.03763,6728,182783.55,1132174.99453,0 +1697684400000,6.177,6.207,6.172,6.202,279808.42,1697687999999,1732816.54933,5173,150981.97,934825.30295,0 +1697688000000,6.201,6.225,6.198,6.223,281774.29,1697691599999,1750880.72720,4989,160123.12,994978.16329,0 +1697691600000,6.223,6.253,6.223,6.237,242542.32,1697695199999,1513655.15514,4949,113379.14,707433.95307,0 +1697695200000,6.236,6.244,6.229,6.235,194520.04,1697698799999,1213407.34702,3703,91079.73,568150.48163,0 +1697698800000,6.236,6.245,6.218,6.237,247208.02,1697702399999,1540336.11001,4296,115891.13,722123.21700,0 +1697702400000,6.237,6.243,6.224,6.227,176081.16,1697705999999,1097214.03296,4092,81271.75,506468.44363,0 +1697706000000,6.227,6.237,6.193,6.207,475425.43,1697709599999,2954793.08134,8161,211465.99,1314332.35666,0 +1697709600000,6.206,6.222,6.187,6.210,561798.86,1697713199999,3484617.53192,7854,250235.51,1552267.40224,0 +1697713200000,6.210,6.225,6.207,6.225,132881.74,1697716799999,826067.11916,4398,61599.85,382995.86731,0 +1697716800000,6.224,6.244,6.212,6.225,483869.06,1697720399999,3014191.90257,7028,250160.95,1558783.83304,0 +1697720400000,6.225,6.259,6.222,6.227,353349.54,1697723999999,2206299.80302,6230,193305.35,1207286.72075,0 +1697724000000,6.229,6.253,6.214,6.247,359776.12,1697727599999,2241722.73571,7207,196801.54,1226360.21036,0 +1697727600000,6.249,6.264,6.217,6.217,364982.09,1697731199999,2277373.41169,6431,159778.82,996954.65462,0 +1697731200000,6.217,6.274,6.207,6.212,710834.59,1697734799999,4435932.00155,11754,352206.86,2198076.34612,0 +1697734800000,6.212,6.220,6.188,6.207,310891.68,1697738399999,1928736.74273,5376,150728.38,935048.64251,0 +1697738400000,6.207,6.234,6.201,6.211,208256.22,1697741999999,1295133.54645,4953,113729.96,707287.24126,0 +1697742000000,6.210,6.248,6.210,6.240,173574.07,1697745599999,1081477.04408,4745,107172.62,667746.78330,0 +1697745600000,6.239,6.266,6.231,6.243,365966.78,1697749199999,2287272.36753,6178,195817.74,1223986.55646,0 +1697749200000,6.243,6.253,6.203,6.218,248046.36,1697752799999,1544360.01770,5467,105530.37,657079.78929,0 +1697752800000,6.218,6.259,6.218,6.239,312863.79,1697756399999,1953538.08474,5545,160814.84,1004117.55692,0 +1697756400000,6.239,6.263,6.238,6.261,211447.71,1697759999999,1321878.05229,3761,105142.86,657309.33857,0 +1697760000000,6.260,6.276,6.252,6.255,396855.73,1697763599999,2486567.67273,6761,171797.72,1076523.94901,0 +1697763600000,6.254,6.272,6.244,6.270,154762.22,1697767199999,968036.77717,4826,76477.81,478373.32767,0 +1697767200000,6.270,6.339,6.266,6.321,678186.76,1697770799999,4279774.15493,12346,346283.59,2185399.19411,0 +1697770800000,6.321,6.365,6.314,6.332,722324.86,1697774399999,4583345.57646,11900,355868.76,2257957.33771,0 +1697774400000,6.333,6.340,6.313,6.335,428342.48,1697777999999,2710707.61249,5981,189771.61,1201059.96837,0 +1697778000000,6.335,6.361,6.330,6.359,256834.40,1697781599999,1629276.21083,5656,128751.55,816815.13341,0 +1697781600000,6.359,6.386,6.340,6.376,398638.78,1697785199999,2536981.91822,7326,211943.03,1348968.87624,0 +1697785200000,6.376,6.391,6.356,6.359,285983.14,1697788799999,1823996.35245,6726,132936.62,848012.99889,0 +1697788800000,6.359,6.455,6.358,6.430,804747.41,1697792399999,5162489.45085,14286,372407.75,2388424.71682,0 +1697792400000,6.429,6.440,6.407,6.439,425322.61,1697795999999,2731494.46979,8362,193806.20,1244628.81586,0 +1697796000000,6.439,6.481,6.416,6.421,804232.49,1697799599999,5185439.42352,13857,381592.46,2460740.84891,0 +1697799600000,6.421,6.433,6.392,6.393,540504.13,1697803199999,3465684.06842,9616,280408.80,1797895.26027,0 +1697803200000,6.394,6.409,6.338,6.354,696921.95,1697806799999,4439754.46991,11025,333649.98,2125244.99600,0 +1697806800000,6.355,6.395,6.344,6.389,346696.86,1697810399999,2207465.85112,6200,178979.15,1139622.49383,0 +1697810400000,6.388,6.398,6.352,6.378,328043.05,1697813999999,2091216.05708,6204,156284.60,996135.88053,0 +1697814000000,6.378,6.415,6.374,6.399,718157.79,1697817599999,4596518.27423,8583,335334.55,2146383.84083,0 +1697817600000,6.400,6.401,6.361,6.361,428211.96,1697821199999,2732883.61399,6574,178496.65,1138999.84961,0 +1697821200000,6.362,6.388,6.336,6.387,310136.72,1697824799999,1972113.59003,5490,144588.71,919583.83370,0 +1697824800000,6.386,6.395,6.368,6.369,200799.55,1697828399999,1281842.83441,4520,93465.77,596749.92789,0 +1697828400000,6.370,6.396,6.362,6.393,133025.61,1697831999999,848246.90478,4090,70096.14,447033.17491,0 +1697832000000,6.393,6.410,6.385,6.389,275140.97,1697835599999,1760669.09986,4550,172115.96,1101564.02555,0 +1697835600000,6.388,6.421,6.386,6.417,189887.34,1697839199999,1216032.08727,3681,102336.33,655470.04400,0 +1697839200000,6.416,6.427,6.410,6.421,201770.55,1697842799999,1295183.68276,4180,96116.04,616986.89150,0 +1697842800000,6.420,6.428,6.398,6.402,219373.84,1697846399999,1406708.56814,4301,87064.64,558307.95854,0 +1697846400000,6.402,6.417,6.389,6.398,264815.74,1697849999999,1695691.44967,4881,151654.06,971090.47671,0 +1697850000000,6.399,6.402,6.382,6.388,171677.64,1697853599999,1097345.83370,3269,80155.23,512439.54761,0 +1697853600000,6.388,6.389,6.367,6.375,155926.14,1697857199999,994476.97747,3589,72280.83,461033.88098,0 +1697857200000,6.374,6.393,6.356,6.384,209516.66,1697860799999,1335735.23813,4023,109750.38,699678.27317,0 +1697860800000,6.383,6.390,6.377,6.381,135454.01,1697864399999,864548.03316,3380,66279.46,423052.88125,0 +1697864400000,6.381,6.394,6.380,6.389,116094.53,1697867999999,741646.11782,2688,55058.28,351715.00014,0 +1697868000000,6.388,6.440,6.384,6.433,642920.02,1697871599999,4126143.06899,7959,363335.44,2331769.68746,0 +1697871600000,6.433,6.464,6.420,6.461,308986.58,1697875199999,1990425.77972,5590,185733.11,1196513.65151,0 +1697875200000,6.460,6.467,6.444,6.455,413619.16,1697878799999,2671116.03010,5415,205653.68,1328237.79775,0 +1697878800000,6.455,6.466,6.440,6.463,247798.85,1697882399999,1598577.19906,4227,123966.77,799707.53755,0 +1697882400000,6.463,6.469,6.443,6.451,263803.78,1697885999999,1702595.75589,4598,132083.42,852502.42353,0 +1697886000000,6.452,6.497,6.452,6.489,591343.12,1697889599999,3828817.00897,8828,303296.27,1964070.26635,0 +1697889600000,6.490,6.496,6.476,6.482,243224.04,1697893199999,1577645.27844,4769,118193.43,766787.92170,0 +1697893200000,6.482,6.532,6.466,6.528,508150.02,1697896799999,3303808.72768,8955,268844.06,1747778.84175,0 +1697896800000,6.529,6.600,6.528,6.577,1176488.15,1697900399999,7722485.56199,16270,576196.62,3781655.92539,0 +1697900400000,6.577,6.632,6.539,6.623,917299.04,1697903999999,6044564.58720,13082,443325.20,2922692.95891,0 +1697904000000,6.623,6.642,6.590,6.603,855164.70,1697907599999,5659425.67396,10885,392899.36,2600532.77820,0 +1697907600000,6.602,6.673,6.597,6.667,806515.37,1697911199999,5354803.60559,11927,439744.44,2919204.47399,0 +1697911200000,6.667,6.696,6.604,6.643,1175720.91,1697914799999,7819157.11428,16245,517532.53,3443344.15550,0 +1697914800000,6.644,6.650,6.597,6.624,308569.12,1697918399999,2042576.19789,5887,149228.18,987746.14782,0 +1697918400000,6.624,6.629,6.590,6.597,355221.95,1697921999999,2347584.97272,6356,161651.62,1068308.20855,0 +1697922000000,6.597,6.633,6.591,6.623,219298.38,1697925599999,1450992.74498,4233,125944.17,833318.45623,0 +1697925600000,6.622,6.643,6.600,6.621,205136.01,1697929199999,1359462.79988,4721,85977.64,569744.19959,0 +1697929200000,6.622,6.630,6.594,6.626,271994.15,1697932799999,1798566.33998,5499,129063.08,853544.41071,0 +1697932800000,6.626,6.675,6.607,6.649,518823.87,1697936399999,3445052.90085,8464,264774.14,1758239.59888,0 +1697936400000,6.648,6.674,6.606,6.628,497467.84,1697939999999,3302430.80269,8109,238994.84,1586850.76403,0 +1697940000000,6.628,6.628,6.566,6.583,368382.01,1697943599999,2427758.51496,6206,151492.68,998103.47662,0 +1697943600000,6.583,6.604,6.569,6.593,303747.31,1697947199999,2000136.69846,5239,150209.16,989056.76133,0 +1697947200000,6.593,6.641,6.582,6.630,313917.28,1697950799999,2077141.25366,6350,161115.07,1065749.94678,0 +1697950800000,6.631,6.710,6.630,6.689,642232.22,1697954399999,4284301.60101,10207,333676.61,2225834.90000,0 +1697954400000,6.689,6.719,6.671,6.679,654529.62,1697957999999,4382951.23983,9719,349910.28,2343468.17607,0 +1697958000000,6.678,6.683,6.521,6.597,1696485.21,1697961599999,11208609.07839,24776,810751.71,5359397.89387,0 +1697961600000,6.596,6.623,6.544,6.558,852942.13,1697965199999,5614134.32209,10919,381714.64,2512843.56223,0 +1697965200000,6.558,6.613,6.555,6.577,418934.13,1697968799999,2760387.14859,7282,211389.02,1392697.00496,0 +1697968800000,6.576,6.629,6.575,6.605,296660.33,1697972399999,1959821.30382,5750,145943.63,964071.15025,0 +1697972400000,6.605,6.610,6.550,6.568,419792.54,1697975999999,2761079.15530,7785,185690.64,1221612.95495,0 +1697976000000,6.567,6.594,6.554,6.556,395036.98,1697979599999,2598105.80345,6763,183628.50,1207770.68244,0 +1697979600000,6.557,6.586,6.554,6.576,371540.90,1697983199999,2440595.08869,5861,207426.42,1362682.82669,0 +1697983200000,6.576,6.587,6.525,6.535,453836,1697986799999,2973754.39946,7852,201505.42,1320553.39247,0 +1697986800000,6.535,6.539,6.497,6.533,802315.24,1697990399999,5232877.40421,13327,389570.07,2541448.03263,0 +1697990400000,6.534,6.610,6.532,6.608,865026.80,1697993999999,5681939.84461,12461,445340.40,2926579.63254,0 +1697994000000,6.607,6.658,6.596,6.646,514284.55,1697997599999,3409726.35476,9713,262971.63,1743795.30728,0 +1697997600000,6.646,6.662,6.616,6.625,457453.47,1698001199999,3034107.23277,7811,218875.72,1451695.35147,0 +1698001200000,6.626,6.647,6.605,6.612,349676.83,1698004799999,2317223.54313,6247,156024.70,1033945.68576,0 +1698004800000,6.613,6.640,6.608,6.639,233941.82,1698008399999,1549478.59356,4132,124517.45,824812.60503,0 +1698008400000,6.639,6.650,6.597,6.601,243133.44,1698011999999,1608786.75376,4913,96593.96,639334.87264,0 +1698012000000,6.602,6.756,6.595,6.746,820150.98,1698015599999,5495660.80294,15580,441523.78,2956831.80934,0 +1698015600000,6.745,6.760,6.712,6.752,637585.76,1698019199999,4294490.97752,11848,316423.27,2131650.23259,0 +1698019200000,6.751,6.758,6.688,6.722,775345.54,1698022799999,5209566.39439,13755,346112.84,2325473.19464,0 +1698022800000,6.723,6.795,6.704,6.771,1087783.15,1698026399999,7350189.82050,20163,560245.39,3785583.33591,0 +1698026400000,6.771,6.784,6.741,6.770,422800.38,1698029999999,2859743.90726,7618,215312.82,1456515.22023,0 +1698030000000,6.771,6.827,6.739,6.805,867547.38,1698033599999,5886723.27953,14804,445575.40,3023441.77328,0 +1698033600000,6.806,6.821,6.781,6.812,535377.37,1698037199999,3639949.11677,9557,246309.32,1675174.24771,0 +1698037200000,6.811,6.811,6.745,6.747,641694.61,1698040799999,4353278.00923,9815,264735.84,1796194.08763,0 +1698040800000,6.747,6.790,6.670,6.676,894189.36,1698044399999,6013847.42936,11981,375063.45,2524833.73914,0 +1698044400000,6.676,6.714,6.622,6.679,821658.69,1698047999999,5481244.51496,14415,418821.92,2794667.09206,0 +1698048000000,6.679,6.730,6.667,6.723,574461.72,1698051599999,3849177.43015,9259,307185.56,2058317.25969,0 +1698051600000,6.722,6.727,6.609,6.660,1085712.15,1698055199999,7228052.14722,16572,519594.58,3458859.54455,0 +1698055200000,6.661,6.689,6.656,6.681,342834.64,1698058799999,2288289.44452,6538,174520.50,1164900.49516,0 +1698058800000,6.680,6.715,6.672,6.702,481937.12,1698062399999,3226819.52612,7164,227749.71,1524980.90930,0 +1698062400000,6.703,6.724,6.673,6.688,634437.78,1698065999999,4251350.46704,8779,298423.96,2000068.29251,0 +1698066000000,6.689,6.706,6.612,6.657,802384.02,1698069599999,5335067.15195,12513,348120.76,2314676.48462,0 +1698069600000,6.657,6.702,6.651,6.682,682093.90,1698073199999,4556496.57941,9553,344297.84,2299949.64476,0 +1698073200000,6.681,6.700,6.653,6.660,675266.51,1698076799999,4506460.40932,8914,313437.04,2091809.93312,0 +1698076800000,6.658,6.739,6.638,6.723,918169.33,1698080399999,6136607.39133,16036,445686.71,2979238.88908,0 +1698080400000,6.723,6.749,6.644,6.712,965083.52,1698083999999,6466103.25333,17161,411857.56,2759390.88817,0 +1698084000000,6.713,6.747,6.679,6.742,908796.84,1698087599999,6100064.05955,14603,448381.24,3009862.11969,0 +1698087600000,6.741,6.817,6.716,6.809,1130034.73,1698091199999,7641152.32271,20389,562062.68,3801292.60665,0 +1698091200000,6.810,6.842,6.772,6.787,929294.44,1698094799999,6329283.89344,18297,456168.06,3107407.78204,0 +1698094800000,6.787,6.837,6.763,6.829,395055.26,1698098399999,2684929.19268,8269,170138.11,1156643.47590,0 +1698098400000,6.830,7.050,6.821,7.030,3487860.07,1698101999999,24254090.51765,72518,1735139.79,12062861.08019,0 +1698102000000,7.031,7.061,6.923,7.032,1718440.01,1698105599999,12026434.62137,35786,859080.15,6012925.72167,0 +1698105600000,7.032,7.195,7.009,7.165,1671113.22,1698109199999,11872863.96246,40347,838041.45,5954625.40214,0 +1698109200000,7.166,7.194,7.084,7.137,1058462.48,1698112799999,7550390.30422,19165,531376.80,3790563.25454,0 +1698112800000,7.136,7.265,7.126,7.236,1756309.71,1698116399999,12636769.98771,36380,825922.60,5942899.14176,0 +1698116400000,7.236,7.251,7.086,7.088,1458899.04,1698119999999,10469392.51062,23657,681674.66,4893776.86642,0 +1698120000000,7.087,7.185,7.087,7.155,908397.03,1698123599999,6489771.90555,13336,480152.96,3430337.00049,0 +1698123600000,7.155,7.242,7.080,7.102,1363285.16,1698127199999,9763391.27761,20748,663130.89,4749579.97872,0 +1698127200000,7.103,7.138,6.985,7.049,1394600.90,1698130799999,9834565.47479,23419,670587.26,4729904.86350,0 +1698130800000,7.048,7.060,6.985,7.059,795514.97,1698134399999,5585455.07789,13308,409175.67,2873225.87533,0 +1698134400000,7.059,7.154,7.047,7.150,837524.96,1698137999999,5953668.53882,13263,397972.29,2829224.90602,0 +1698138000000,7.149,7.201,7.119,7.168,906613.12,1698141599999,6497298.83042,15430,410139.77,2939113.14872,0 +1698141600000,7.169,7.204,7.148,7.161,865018.45,1698145199999,6204564.44439,13554,422455.84,3030217.82421,0 +1698145200000,7.160,7.188,7.123,7.183,959971.91,1698148799999,6868335.43316,14932,489217.56,3500501.93407,0 +1698148800000,7.182,7.313,7.169,7.246,1570971.70,1698152399999,11377378.25963,26038,783956.66,5677535.75434,0 +1698152400000,7.246,7.246,7.128,7.206,1375547.58,1698155999999,9878528.57744,21813,647004.23,4646184.49153,0 +1698156000000,7.205,7.210,7.022,7.079,2048186.88,1698159599999,14500868.01457,36450,880017.18,6229635.04375,0 +1698159600000,7.080,7.129,6.729,6.867,3727423.73,1698163199999,25815134.08547,85918,1803064.50,12489122.14334,0 +1698163200000,6.867,6.981,6.799,6.934,1296668.77,1698166799999,8960549.35391,30681,613473.81,4238317.68160,0 +1698166800000,6.933,6.985,6.903,6.904,630991.66,1698170399999,4380995.82085,12112,282827.30,1963954.70556,0 +1698170400000,6.904,6.953,6.803,6.946,1038206.95,1698173999999,7134981.15606,19837,505331.31,3473011.42389,0 +1698174000000,6.945,6.974,6.912,6.933,511463.57,1698177599999,3550149.72994,10158,237625.97,1649487.44546,0 +1698177600000,6.935,6.995,6.901,6.923,935399.07,1698181199999,6504380.30110,14528,482738.63,3357170.05794,0 +1698181200000,6.924,7.001,6.877,6.979,628011.39,1698184799999,4349580.33071,13657,323562.85,2241120.94287,0 +1698184800000,6.979,7.026,6.957,7.025,599148.52,1698188399999,4190172.39224,12864,299234.76,2092919.43721,0 +1698188400000,7.024,7.033,6.953,7,519028.57,1698191999999,3630602.32478,10550,254004.97,1777082.44389,0 +1698192000000,7,7.026,6.924,7.018,924977.77,1698195599999,6445696.39174,16105,452307.41,3152022.91536,0 +1698195600000,7.017,7.109,7.013,7.070,827392.85,1698199199999,5843738.67523,17560,403612.29,2850872.90278,0 +1698199200000,7.070,7.085,6.988,7.026,552586.71,1698202799999,3884320.59795,11595,271596.77,1908959.73998,0 +1698202800000,7.025,7.035,6.980,7.011,491445.84,1698206399999,3445570.25758,9390,248063.10,1739163.84639,0 +1698206400000,7.011,7.078,6.981,7.077,384427.16,1698209999999,2699083.25021,7697,207099.50,1454348.91418,0 +1698210000000,7.077,7.082,6.987,7.010,620326.70,1698213599999,4361974.02590,10434,287528.49,2021386.47519,0 +1698213600000,7.012,7.067,7.009,7.045,348569.16,1698217199999,2453976.37580,7377,161209.94,1135180.74565,0 +1698217200000,7.045,7.063,6.849,6.925,1470621.16,1698220799999,10224105.54728,26577,691112.25,4805796.72588,0 +1698220800000,6.925,6.984,6.890,6.962,882653.93,1698224399999,6121792.16907,14548,431042.03,2990047.61026,0 +1698224400000,6.962,7.010,6.943,6.990,603935.19,1698227999999,4219001.04331,10603,282584.82,1974014.66439,0 +1698228000000,6.989,7.023,6.953,7.016,551149.81,1698231599999,3854447.26932,10290,279624.25,1955599.94346,0 +1698231600000,7.016,7.049,6.972,6.986,677750.67,1698235199999,4749210.32283,11946,349078.87,2446400.02723,0 +1698235200000,6.986,7.036,6.986,7.033,540506.48,1698238799999,3791941.56376,10522,285445.08,2002683.12699,0 +1698238800000,7.033,7.096,6.986,7.067,881429.92,1698242399999,6208791.32705,18573,442487.23,3117197.73256,0 +1698242400000,7.066,7.163,7.051,7.155,1061629.40,1698245999999,7542094.06182,20394,555113.90,3943455.92027,0 +1698246000000,7.154,7.222,7.130,7.177,1458445.62,1698249599999,10463184.55121,25952,697203.36,5002615.24445,0 +1698249600000,7.177,7.212,7.027,7.029,1864375.65,1698253199999,13274618.73252,30055,849648.03,6050330.04064,0 +1698253200000,7.029,7.111,7.002,7.082,702557.63,1698256799999,4963894.04100,15364,339228.64,2396628.81352,0 +1698256800000,7.082,7.123,7.062,7.108,710095.12,1698260399999,5038371.78711,12681,365328.76,2592131.12423,0 +1698260400000,7.109,7.109,7.063,7.083,327116.17,1698263999999,2316956.98442,7768,146831.74,1040131.47492,0 +1698264000000,7.083,7.098,7.006,7.023,541991.57,1698267599999,3821805.86520,9942,231570.91,1633975.38474,0 +1698267600000,7.023,7.057,7.002,7.054,338680.26,1698271199999,2381297.71923,8466,195351.49,1373518.87388,0 +1698271200000,7.054,7.098,7.045,7.094,522123.63,1698274799999,3694291.53234,10186,261480.59,1850437.04683,0 +1698274800000,7.093,7.118,7.025,7.113,660019.70,1698278399999,4666444.98385,12894,316425.86,2237609.51039,0 +1698278400000,7.114,7.183,7.080,7.137,1292816.93,1698281999999,9217196.75807,21773,649645.88,4631098.74798,0 +1698282000000,7.136,7.162,7.095,7.120,749556.97,1698285599999,5346543.37875,12337,363013.95,2589726.63226,0 +1698285600000,7.120,7.131,7.088,7.117,479892.75,1698289199999,3411349.95375,8397,246897.71,1755069.87157,0 +1698289200000,7.116,7.215,7.113,7.202,720703.52,1698292799999,5172367.36964,12045,363471.92,2607768.56427,0 +1698292800000,7.202,7.215,7.161,7.182,480850.98,1698296399999,3453464.58921,9389,225619.62,1620329.80412,0 +1698296400000,7.181,7.184,7.104,7.108,479853.55,1698299999999,3428601.76827,9997,224649.36,1605286.32472,0 +1698300000000,7.107,7.188,7.051,7.183,834352.88,1698303599999,5934234.33433,16983,421737.91,2998436.62426,0 +1698303600000,7.184,7.300,7.157,7.290,1294100.42,1698307199999,9372083.62020,26937,622662.78,4510509.03522,0 +1698307200000,7.290,7.380,7.229,7.342,1806496.76,1698310799999,13193419.99137,35766,883180.83,6450381.97599,0 +1698310800000,7.342,7.354,7.239,7.298,1256428.91,1698314399999,9166559.52486,22390,621429.46,4532723.20134,0 +1698314400000,7.297,7.308,7.208,7.280,1179895.44,1698317999999,8571604.23929,20047,558992.13,4061070.49082,0 +1698318000000,7.280,7.327,7.131,7.205,1510785.26,1698321599999,10912569.53345,30473,689657.92,4978120.53353,0 +1698321600000,7.206,7.281,7.200,7.270,818212.62,1698325199999,5930726.71010,17461,392993.97,2848832.35700,0 +1698325200000,7.270,7.286,7.154,7.155,555486.98,1698328799999,4009669.64152,13258,255282.70,1842219.31270,0 +1698328800000,7.156,7.214,6.899,7.060,2646169.43,1698332399999,18658524.29272,53823,1212543.56,8551890.00833,0 +1698332400000,7.061,7.067,6.900,6.994,1254241.08,1698335999999,8747692.42631,30885,584741.94,4076739.24100,0 +1698336000000,6.993,7.021,6.919,6.919,1065846.61,1698339599999,7427760.41973,22514,490853.96,3420572.00110,0 +1698339600000,6.920,7.012,6.913,7.009,575114.44,1698343199999,4008058.95967,14247,284363.20,1981528.27652,0 +1698343200000,7.009,7.031,6.976,6.982,428386.66,1698346799999,2999835.70563,10184,175897.29,1231848.77436,0 +1698346800000,6.983,7.038,6.974,7.020,379149.96,1698350399999,2658174.39303,9545,206690.33,1449133.99126,0 +1698350400000,7.020,7.058,7.011,7.054,412974.56,1698353999999,2903314.78652,9759,200259.88,1407946.66128,0 +1698354000000,7.054,7.080,7.038,7.077,311275.06,1698357599999,2197885.92759,7726,149166.77,1053254.14172,0 +1698357600000,7.078,7.151,7.078,7.146,327660.43,1698361199999,2331017.70268,10797,164042.96,1166906.80700,0 +1698361200000,7.146,7.190,7.139,7.166,381277.74,1698364799999,2730560.75603,11265,168196.96,1204565.82655,0 +1698364800000,7.166,7.175,7.067,7.079,628476.62,1698368399999,4472483.75540,12916,282720.13,2012242.02185,0 +1698368400000,7.079,7.088,6.943,6.957,843033.50,1698371999999,5911652.99903,18798,418224.19,2932833.94794,0 +1698372000000,6.958,7.077,6.940,7.058,386697.28,1698375599999,2711591.58963,10662,203075.53,1423142.17805,0 +1698375600000,7.058,7.076,7.041,7.059,219121.54,1698379199999,1547204.21033,6218,101528.07,716923.15124,0 +1698379200000,7.059,7.063,7.002,7.048,329989.52,1698382799999,2320320.20086,8419,142591.48,1002441.50762,0 +1698382800000,7.049,7.050,6.965,7.001,368770.40,1698386399999,2580156.85420,8257,182370.77,1275606.07989,0 +1698386400000,7.001,7.097,6.989,7.096,288792.83,1698389999999,2033945.82942,8138,155072.43,1092387.93049,0 +1698390000000,7.095,7.098,6.982,6.986,425923.01,1698393599999,2998958.09464,10526,196734.93,1384980.83279,0 +1698393600000,6.987,7.053,6.982,7.046,336158.47,1698397199999,2359399.51705,8538,173816.82,1219741.63549,0 +1698397200000,7.045,7.096,7.038,7.094,286557.86,1698400799999,2027802.37933,10022,130719.18,924987.44233,0 +1698400800000,7.094,7.097,7.035,7.045,323475.98,1698404399999,2282766.01755,8265,142178.81,1003251.94121,0 +1698404400000,7.045,7.055,6.991,7.041,503955.97,1698407999999,3535368.76193,10307,258163.87,1811076.35873,0 +1698408000000,7.040,7.129,7.011,7.112,796515.55,1698411599999,5637472.64592,17185,385217.03,2726102.17278,0 +1698411600000,7.111,7.151,7.100,7.111,568193.54,1698415199999,4049557.63172,13433,263941.90,1880975.86416,0 +1698415200000,7.112,7.120,7.006,7.056,839601.54,1698418799999,5927960.32558,17920,396055.92,2796568.35431,0 +1698418800000,7.056,7.124,7.019,7.104,517425.56,1698422399999,3661486.55131,12526,236235.94,1671452.68663,0 +1698422400000,7.104,7.115,7.002,7.037,617707.80,1698425999999,4357644.21449,13298,287912.71,2030581.75881,0 +1698426000000,7.037,7.048,6.866,6.998,1121489.94,1698429599999,7827194.99033,25510,519818.61,3629039.61332,0 +1698429600000,6.998,7.010,6.913,6.971,664880.70,1698433199999,4628625.85051,14760,325995.44,2268333.55595,0 +1698433200000,6.970,7.015,6.968,7.010,209242.50,1698436799999,1462934.02425,5994,100856.37,705208.36316,0 +1698436800000,7.011,7.043,7,7.031,239624.55,1698440399999,1682256.59134,6093,134439.84,943956.81484,0 +1698440400000,7.030,7.047,7.002,7.046,169755.26,1698443999999,1192057.66392,4426,69800.41,490267.89175,0 +1698444000000,7.046,7.047,6.996,7.001,187916.29,1698447599999,1319899.33408,4995,87730.75,616190.20273,0 +1698447600000,7.001,7.037,6.990,7.023,138321.79,1698451199999,970870.93160,4805,73100.69,513161.57632,0 +1698451200000,7.024,7.070,7.017,7.054,206581.31,1698454799999,1455229.93761,7113,98597.12,694554.55943,0 +1698454800000,7.053,7.116,7.046,7.116,221531.94,1698458399999,1568673.96103,7539,95788.41,678310.28049,0 +1698458400000,7.116,7.160,7.096,7.154,252738.65,1698461999999,1802632.79865,7739,110621.14,789100.69641,0 +1698462000000,7.154,7.156,7.121,7.152,290534.40,1698465599999,2073870.92894,6705,132838.55,948387.61752,0 +1698465600000,7.151,7.171,7.125,7.171,279242.33,1698469199999,1996990.93525,6510,153292.04,1096201.95222,0 +1698469200000,7.171,7.193,7.143,7.144,316838.99,1698472799999,2271236.01255,7172,135184.51,969220.72499,0 +1698472800000,7.144,7.162,7.130,7.134,186788.55,1698476399999,1334753.25104,4633,84775.19,605905.03932,0 +1698476400000,7.133,7.187,7.131,7.187,242994.01,1698479999999,1740611.77163,4957,123125.05,881869.75022,0 +1698480000000,7.186,7.219,7.163,7.211,474193.78,1698483599999,3413122.24428,7487,239638.88,1725220.98408,0 +1698483600000,7.210,7.214,7.154,7.158,379642.66,1698487199999,2728882.90476,6526,154243.47,1108891.73677,0 +1698487200000,7.158,7.175,7.146,7.170,297693.70,1698490799999,2131181.82202,5461,166088.36,1189139.66374,0 +1698490800000,7.169,7.216,7.146,7.147,559468.95,1698494399999,4018297.37707,8393,231985.84,1666883.55130,0 +1698494400000,7.147,7.168,7.059,7.097,750203.55,1698497999999,5336150.57093,11739,353013.64,2512730.90334,0 +1698498000000,7.099,7.149,7.080,7.143,366643.08,1698501599999,2609714.75255,7173,186665.86,1328101.17541,0 +1698501600000,7.143,7.158,7.116,7.127,248452.12,1698505199999,1773770.59898,5306,125847.42,898633.31662,0 +1698505200000,7.127,7.173,7.118,7.171,272054.81,1698508799999,1946882.76053,5136,155465.28,1112592.89739,0 +1698508800000,7.171,7.173,7.140,7.164,200859.94,1698512399999,1437581.44654,4997,86543.02,619477.90433,0 +1698512400000,7.163,7.189,7.157,7.180,220536.49,1698515999999,1581810.09337,5069,102080.93,732191.23124,0 +1698516000000,7.179,7.185,7.150,7.178,214187.01,1698519599999,1535617.02657,4117,108367.23,776984.30535,0 +1698519600000,7.179,7.181,7.139,7.143,170936.14,1698523199999,1224842.74428,4067,68776.58,492852.78863,0 +1698523200000,7.143,7.179,7.134,7.175,163487.61,1698526799999,1170531.98172,4359,89977.77,644242.19783,0 +1698526800000,7.175,7.196,7.169,7.194,122434.17,1698530399999,879357.86959,3459,61765.37,443684.48594,0 +1698530400000,7.194,7.197,7.140,7.181,178671.11,1698533999999,1281018.02358,5204,80014.43,573640.03453,0 +1698534000000,7.182,7.195,7.151,7.178,200777.79,1698537599999,1440301.45858,4435,75383.18,540702.23099,0 +1698537600000,7.177,7.184,7.125,7.133,264031.73,1698541199999,1890246.07961,6349,142320.78,1018833.41688,0 +1698541200000,7.134,7.142,7.037,7.083,620826.22,1698544799999,4399966.91384,13200,301432.05,2137129.22509,0 +1698544800000,7.084,7.092,7.063,7.087,193562.84,1698548399999,1370242.48166,4603,103990.02,736120.01472,0 +1698548400000,7.087,7.091,7.037,7.059,144781.63,1698551999999,1023037.71337,3658,74315.58,525159.21529,0 +1698552000000,7.059,7.101,7.044,7.100,144760.24,1698555599999,1024600.08025,3948,90482.28,640537.49763,0 +1698555600000,7.099,7.111,7.087,7.101,146989.01,1698559199999,1043210.15297,3184,76294.30,541620.09708,0 +1698559200000,7.101,7.141,7.092,7.128,148254.61,1698562799999,1055762.24608,4444,80083.28,570343.28898,0 +1698562800000,7.128,7.148,7.119,7.138,301300.94,1698566399999,2148120.97768,5632,160511.82,1144448.93393,0 +1698566400000,7.137,7.184,7.135,7.182,233933.96,1698569999999,1674761.59331,5452,116858.70,836528.34497,0 +1698570000000,7.183,7.197,7.164,7.172,186583.82,1698573599999,1339182.98887,5255,77321.76,555055.86376,0 +1698573600000,7.172,7.175,7.135,7.149,286692.96,1698577199999,2049483.46823,5876,108520.58,775822.75131,0 +1698577200000,7.149,7.186,7.145,7.162,145242.64,1698580799999,1041149.87731,4339,68779.96,493114.84037,0 +1698580800000,7.163,7.198,7.148,7.198,171680.73,1698584399999,1230935.47934,4396,94758.52,679647.79942,0 +1698584400000,7.197,7.208,7.165,7.208,322954.14,1698587999999,2320572.61189,6545,149479.66,1074304.71815,0 +1698588000000,7.207,7.279,7.191,7.279,522220.10,1698591599999,3781647.30188,11250,302736.92,2192234.78664,0 +1698591600000,7.278,7.291,7.228,7.249,472399.25,1698595199999,3428522.58627,9634,225400.30,1635945.88147,0 +1698595200000,7.248,7.251,7.206,7.212,260300.57,1698598799999,1881078.74630,5828,124627.82,900695.38149,0 +1698598800000,7.213,7.319,7.203,7.258,568328.57,1698602399999,4133985.73872,11413,325213.34,2366113.01296,0 +1698602400000,7.257,7.290,7.248,7.270,258377.28,1698605999999,1878455.32307,5610,133051.46,967411.84437,0 +1698606000000,7.269,7.298,7.247,7.289,230378.05,1698609599999,1675467.70641,5141,133125.25,968232.20447,0 +1698609600000,7.290,7.317,7.268,7.303,298163.61,1698613199999,2176122.73803,5816,136915.70,999305.32025,0 +1698613200000,7.303,7.313,7.248,7.257,248933.12,1698616799999,1815378.93222,4807,124155.96,905788.04584,0 +1698616800000,7.257,7.385,7.257,7.363,574427.49,1698620399999,4210725.88296,12168,352508.81,2584397.35905,0 +1698620400000,7.363,7.372,7.287,7.309,350144.30,1698623999999,2565172.88301,7706,141335.74,1035387.56139,0 +1698624000000,7.308,7.373,7.280,7.343,561732.08,1698627599999,4117035.07188,10094,238513.89,1748369.14288,0 +1698627600000,7.343,7.404,7.335,7.363,443959.72,1698631199999,3270820.77269,10256,228564.39,1684480.44258,0 +1698631200000,7.363,7.381,7.303,7.323,482388,1698634799999,3541536.93077,10564,219667.17,1612868.80020,0 +1698634800000,7.323,7.326,7.268,7.283,332404.06,1698638399999,2425923.86867,7676,152730.80,1114918.30768,0 +1698638400000,7.283,7.320,7.277,7.295,258010.71,1698641999999,1883909.80815,6623,132451.34,967265.90072,0 +1698642000000,7.295,7.315,7.241,7.249,276633.78,1698645599999,2010700.37950,7032,106643.70,775377.99235,0 +1698645600000,7.250,7.276,7.200,7.274,494411.70,1698649199999,3575767.26791,10760,233255.19,1687629.29278,0 +1698649200000,7.275,7.293,7.233,7.254,325414.42,1698652799999,2363667.75934,9023,164813.34,1197028.59798,0 +1698652800000,7.255,7.356,7.231,7.345,553374.42,1698656399999,4046522.62397,14578,280360.73,2050490.59815,0 +1698656400000,7.344,7.394,7.343,7.355,907533.87,1698659999999,6690408.33190,17598,430518.28,3174190.41640,0 +1698660000000,7.354,7.451,7.354,7.436,592095.80,1698663599999,4387981.78645,15002,329995.48,2445077.89674,0 +1698663600000,7.434,7.462,7.418,7.440,445221.04,1698667199999,3314345.73511,10804,211230.61,1572512.07782,0 +1698667200000,7.440,7.485,7.405,7.416,629520.71,1698670799999,4688258.43891,14114,304618.22,2269688.78607,0 +1698670800000,7.418,7.561,7.381,7.468,1854309.47,1698674399999,13895893.75656,31795,939009.97,7037432.99693,0 +1698674400000,7.467,7.511,7.428,7.503,646878,1698677999999,4837004.92506,13460,313282.98,2343267.55872,0 +1698678000000,7.504,7.578,7.496,7.558,1046335.16,1698681599999,7887589.34930,19166,501348.73,3779460.88572,0 +1698681600000,7.557,7.560,7.490,7.527,682430,1698685199999,5136288.45101,15107,294332.28,2214641.94540,0 +1698685200000,7.528,7.544,7.387,7.506,1329402.45,1698688799999,9912134.88644,27473,582196.31,4342372.42949,0 +1698688800000,7.506,7.560,7.503,7.556,514203.38,1698692399999,3872954.40183,11771,271914.46,2048608.28302,0 +1698692400000,7.556,7.893,7.555,7.883,2100389.64,1698695999999,16214808.78723,50518,1128094.21,8708595.10210,0 +1698696000000,7.883,7.900,7.710,7.837,2392270.72,1698699599999,18662263.71439,46487,1140255.04,8893745.48394,0 +1698699600000,7.837,7.976,7.792,7.967,1743069.20,1698703199999,13735415.43565,36050,889338.46,7013270.41141,0 +1698703200000,7.966,8,7.904,7.964,1844079.54,1698706799999,14672774.54140,34751,904762.58,7200912.70747,0 +1698706800000,7.964,8.133,7.957,8.097,2629150.76,1698710399999,21209624.90797,53265,1357860.76,10954693.36778,0 +1698710400000,8.097,8.105,7.964,8.019,2073705.64,1698713999999,16619376.01648,38080,983885.33,7886004.68648,0 +1698714000000,8.017,8.067,7.926,8.065,1416619.53,1698717599999,11321585.17589,25447,654098.42,5234693.45412,0 +1698717600000,8.064,8.164,7.867,7.924,2516126.17,1698721199999,20164617.90097,44773,1193136.14,9571847.51997,0 +1698721200000,7.924,7.950,7.820,7.831,956947.70,1698724799999,7538501.57392,21237,424996.32,3349174.57878,0 +1698724800000,7.831,7.954,7.800,7.916,1006358.39,1698728399999,7937811.05939,22631,543803.43,4288974.54301,0 +1698728400000,7.915,8.022,7.893,7.969,1185293.28,1698731999999,9435627.38948,25851,623088.32,4959383.40864,0 +1698732000000,7.969,7.999,7.871,7.934,931182.57,1698735599999,7392994.40609,20814,455879.63,3620409.32966,0 +1698735600000,7.933,7.957,7.800,7.832,1051923.34,1698739199999,8283343.05620,22616,499069.36,3929023.16873,0 +1698739200000,7.833,7.971,7.722,7.962,1399183.69,1698742799999,10980136.21838,31174,659992.75,5184385.90674,0 +1698742800000,7.964,8.020,7.915,8.001,844866.83,1698746399999,6729119.71996,20019,407387.78,3245598.38596,0 +1698746400000,8.001,8.018,7.931,7.936,718593.39,1698749999999,5720384.75899,15291,318991.76,2539648.82669,0 +1698750000000,7.937,8.075,7.909,8.025,1532129.04,1698753599999,12243278.98872,30890,716819.20,5731023.09901,0 +1698753600000,8.025,8.130,7.980,8.050,3536399.16,1698757199999,28503289.94636,65312,1764368.56,14223450.02715,0 +1698757200000,8.049,8.242,7.989,8.103,4290789.81,1698760799999,34809463.54458,86455,2197463.16,17839083.58434,0 +1698760800000,8.105,8.155,7.902,7.973,3504100.27,1698764399999,28093924.45403,70391,1629819.67,13067078.98194,0 +1698764400000,7.973,8.010,7.611,7.989,4998784.30,1698767999999,39261472.35878,100028,2435508.81,19152581.69951,0 +1698768000000,7.989,8,7.795,7.851,2648584.88,1698771599999,20905326.69869,59297,1244259.29,9822332.26473,0 +1698771600000,7.851,7.893,7.819,7.889,795467.77,1698775199999,6249512.49518,18759,416164.02,3269918.66599,0 +1698775200000,7.889,7.919,7.830,7.857,730659.82,1698778799999,5748587.65110,17767,345811.39,2720912.99669,0 +1698778800000,7.858,7.955,7.851,7.877,778371.66,1698782399999,6150357.02209,19849,383685.25,3031641.29843,0 +1698782400000,7.875,7.915,7.821,7.895,629853.97,1698785999999,4952781.57779,17529,318540.06,2504813.47832,0 +1698786000000,7.895,7.917,7.762,7.796,672702.86,1698789599999,5276660.00104,17151,319174.23,2505373.53781,0 +1698789600000,7.796,7.906,7.778,7.901,568928.61,1698793199999,4467985.66278,15872,307220.93,2411894.37326,0 +1698793200000,7.901,7.946,7.884,7.925,506898.61,1698796799999,4015301.10150,13699,249667.28,1977827.72281,0 +1698796800000,7.924,7.992,7.866,7.964,937507.15,1698800399999,7435803.07291,22399,423466.57,3359342.93885,0 +1698800400000,7.964,7.982,7.831,7.876,839432.58,1698803999999,6621513.47386,19944,383081.82,3021102.75488,0 +1698804000000,7.877,7.955,7.835,7.836,494201.57,1698807599999,3905360.04514,12026,232211.51,1834934.70529,0 +1698807600000,7.835,7.856,7.786,7.812,621907.08,1698811199999,4859236.90795,15070,322768.95,2522458.05805,0 +1698811200000,7.813,7.814,7.712,7.739,873473.61,1698814799999,6783765.70244,20198,432222.54,3357245.14088,0 +1698814800000,7.740,7.740,7.628,7.641,1138478.97,1698818399999,8745820.19607,26165,526328.07,4044386.73748,0 +1698818400000,7.641,7.690,7.600,7.668,821516.72,1698821999999,6279755.62807,20604,398593.96,3048766.01589,0 +1698822000000,7.667,7.718,7.640,7.648,744579.35,1698825599999,5717938.73059,16484,359728.98,2762674.29758,0 +1698825600000,7.649,7.686,7.617,7.662,518997.33,1698829199999,3971926.98592,11513,241375.17,1847850.97235,0 +1698829200000,7.663,7.717,7.637,7.713,505568.45,1698832799999,3883038.98207,12681,257262.85,1976478.57851,0 +1698832800000,7.713,7.715,7.555,7.610,1102697.63,1698836399999,8400299.71026,23827,471433.66,3592421.47854,0 +1698836400000,7.609,7.657,7.587,7.644,622858.76,1698839999999,4753016.12035,15521,317209.57,2420826.49193,0 +1698840000000,7.643,7.756,7.567,7.726,1128990.42,1698843599999,8656727.89134,24925,540047.69,4138613.28057,0 +1698843600000,7.726,7.840,7.568,7.670,2349656.61,1698847199999,18098510.95479,53257,1111982.54,8570337.17853,0 +1698847200000,7.671,7.737,7.535,7.580,1424682.51,1698850799999,10885075.72757,34013,657784.87,5028436.79042,0 +1698850800000,7.581,7.635,7.550,7.599,1031228.91,1698854399999,7826617.60504,23631,544878.29,4135917.29883,0 +1698854400000,7.598,7.713,7.590,7.636,1019034.51,1698857999999,7798891.16582,20394,472732.57,3617483.60024,0 +1698858000000,7.636,7.686,7.603,7.677,571344.95,1698861599999,4367664.42661,13603,310619.32,2374932.53602,0 +1698861600000,7.677,7.895,7.654,7.854,2354532.46,1698865199999,18334872.23571,53204,1128558.32,8791545.42559,0 +1698865200000,7.855,8.038,7.806,7.893,3081576.51,1698868799999,24384802.02949,66253,1548680.35,12252297.92092,0 +1698868800000,7.892,7.973,7.879,7.952,1343935.32,1698872399999,10644140.35911,30606,654507.01,5184724.62339,0 +1698872400000,7.953,7.980,7.883,7.945,1116427.07,1698875999999,8857795.62731,25853,538809.39,4275604.17982,0 +1698876000000,7.946,7.992,7.893,7.911,893791.73,1698879599999,7100830.97374,19237,404913.31,3217953.26516,0 +1698879600000,7.911,7.923,7.865,7.891,589989.86,1698883199999,4655894.90577,15856,262385.97,2070725.08110,0 +1698883200000,7.892,7.924,7.813,7.865,893066.69,1698886799999,7035245.38643,19810,436417.10,3438708.49829,0 +1698886800000,7.864,7.954,7.864,7.900,656289.74,1698890399999,5192062.16731,14875,332433.79,2630305.21489,0 +1698890400000,7.901,8.049,7.877,8.023,1129855.40,1698893999999,9023886.35887,24125,559468.34,4465663.53936,0 +1698894000000,8.025,8.098,8,8.033,1223769.21,1698897599999,9858338.06817,25214,540351.15,4353408.07794,0 +1698897600000,8.033,8.046,7.911,7.930,854772.21,1698901199999,6826522.68856,17437,364392.92,2911018.35379,0 +1698901200000,7.929,7.943,7.811,7.823,1042737.51,1698904799999,8203633.13663,22714,461847.89,3632983.78078,0 +1698904800000,7.823,7.885,7.814,7.847,618373.26,1698908399999,4854036.13061,13856,312409.09,2452301.83929,0 +1698908400000,7.846,7.897,7.823,7.852,611947.46,1698911999999,4808924.19968,13780,291537.52,2291558.87780,0 +1698912000000,7.851,7.898,7.760,7.895,933030.29,1698915599999,7303481.76855,19769,452542.24,3544690.73936,0 +1698915600000,7.895,7.974,7.853,7.933,909014.68,1698919199999,7190310.25655,17456,482003.33,3813770.41179,0 +1698919200000,7.934,7.989,7.908,7.975,980035.12,1698922799999,7794515.11101,17822,422264.06,3358220.01575,0 +1698922800000,7.975,7.994,7.930,7.961,752595.77,1698926399999,5995066.21134,15739,352970.71,2812510.13623,0 +1698926400000,7.960,7.967,7.883,7.905,682707.44,1698929999999,5413947.27211,15849,320253.66,2540021.02752,0 +1698930000000,7.906,7.928,7.710,7.798,2231254.42,1698933599999,17438974.66826,49087,1037914.31,8115957.00148,0 +1698933600000,7.799,7.832,7.654,7.725,1180724.74,1698937199999,9138626.03999,29288,542272.31,4199560.58729,0 +1698937200000,7.725,7.734,7.622,7.634,1614063.78,1698940799999,12394120.53181,35419,784073.18,6022443.84358,0 +1698940800000,7.635,7.712,7.516,7.684,1890177.61,1698944399999,14421766.95848,40610,864208.83,6599101.30180,0 +1698944400000,7.685,7.877,7.603,7.807,4317568.59,1698947999999,33575899.12894,69298,2122622.68,16512070.10929,0 +1698948000000,7.806,7.807,7.738,7.747,1042908.05,1698951599999,8102186.46495,20079,474253.15,3684201.72272,0 +1698951600000,7.746,7.845,7.740,7.820,1035910.74,1698955199999,8088835.32672,17125,494604.85,3862273.66159,0 +1698955200000,7.819,7.850,7.745,7.783,659093.97,1698958799999,5136216.96082,14317,314297.84,2449809.70089,0 +1698958800000,7.783,7.807,7.746,7.800,367882.64,1698962399999,2859822.55028,8722,186041.17,1446347.22987,0 +1698962400000,7.800,7.806,7.714,7.792,480759.22,1698965999999,3734904.53218,13817,220141.09,1710979.06488,0 +1698966000000,7.794,7.856,7.756,7.831,413884.93,1698969599999,3234536.46347,12333,199546.17,1559427.00609,0 +1698969600000,7.832,7.833,7.588,7.651,1205660.48,1698973199999,9301894.53050,30861,579242.37,4474934.41831,0 +1698973200000,7.651,7.662,7.509,7.579,1134137.39,1698976799999,8603955.37569,34105,536434.76,4070093.09853,0 +1698976800000,7.579,7.708,7.563,7.698,711605.03,1698980399999,5441172.65076,20053,394295.80,3015791.87381,0 +1698980400000,7.699,7.753,7.660,7.740,400059.78,1698983999999,3083980.71413,14048,191948.36,1479600.63744,0 +1698984000000,7.739,7.754,7.602,7.642,634303.67,1698987599999,4865466.69649,19311,272523.73,2090517.58353,0 +1698987600000,7.642,7.670,7.611,7.663,494806.22,1698991199999,3778352.36050,13610,267598.31,2043691.85920,0 +1698991200000,7.664,7.705,7.635,7.651,385336.83,1698994799999,2956684.68068,11374,174068.99,1336151.06764,0 +1698994800000,7.651,7.665,7.604,7.660,526311.83,1698998399999,4019311.06875,12459,296679.89,2264638.88042,0 +1698998400000,7.660,7.743,7.627,7.721,829673.09,1699001999999,6390226.65262,24306,379564.91,2923647.14123,0 +1699002000000,7.722,7.747,7.620,7.633,707829.83,1699005599999,5439127.20419,22566,350462.16,2692774.35292,0 +1699005600000,7.633,7.638,7.564,7.618,828917.67,1699009199999,6301794.38391,23777,374108.06,2844826.51892,0 +1699009200000,7.619,7.690,7.583,7.671,477536.17,1699012799999,3646260.11231,14050,231231.44,1765073.34967,0 +1699012800000,7.670,7.718,7.620,7.675,651776.50,1699016399999,5004344.10222,20140,311482.95,2391647.50534,0 +1699016400000,7.676,7.711,7.603,7.702,668568.08,1699019999999,5114863.02859,17464,341312.13,2610795.78438,0 +1699020000000,7.706,7.788,7.649,7.768,953320.93,1699023599999,7364847.50498,29234,469339.73,3627726.49785,0 +1699023600000,7.765,7.788,7.720,7.767,776219.49,1699027199999,6019989.97656,21614,382747.52,2969309.38488,0 +1699027200000,7.769,7.810,7.660,7.708,1036880.17,1699030799999,8029231.98630,29383,489336.44,3791954.49764,0 +1699030800000,7.708,7.710,7.579,7.635,932268.42,1699034399999,7109101.55386,22788,478300.25,3646733.87648,0 +1699034400000,7.636,7.690,7.601,7.684,657839.20,1699037999999,5034535.21355,16438,321909.83,2463581.02610,0 +1699038000000,7.684,7.703,7.640,7.681,364753.97,1699041599999,2799511.20416,10776,174318.34,1337808.50768,0 +1699041600000,7.682,7.757,7.661,7.731,523620.84,1699045199999,4042880.88229,13231,285952.45,2207953.65220,0 +1699045200000,7.731,7.761,7.707,7.717,314483.53,1699048799999,2432400.63456,8164,126690.61,980384.04952,0 +1699048800000,7.718,7.755,7.707,7.755,221115.86,1699052399999,1709087.79638,5970,110584.97,854780.66506,0 +1699052400000,7.754,7.770,7.724,7.753,308459.33,1699055999999,2390065.59535,9616,156508.45,1212717.77431,0 +1699056000000,7.754,7.766,7.700,7.751,445851.92,1699059599999,3447587.09522,11150,204390.66,1580542.04301,0 +1699059600000,7.751,7.793,7.717,7.784,482477.84,1699063199999,3742005.87387,12806,260521.69,2020517.75050,0 +1699063200000,7.783,7.810,7.759,7.797,478605.52,1699066799999,3726551.88464,11346,240269.72,1870815.44497,0 +1699066800000,7.797,7.806,7.736,7.773,192762.66,1699070399999,1496730.72978,6533,80316.21,623732.46335,0 +1699070400000,7.773,7.784,7.723,7.751,361656.34,1699073999999,2801187.50081,8765,153334.47,1187378.48661,0 +1699074000000,7.752,7.802,7.746,7.798,928908.11,1699077599999,7230445.56656,17324,450697.53,3508392.46954,0 +1699077600000,7.798,7.855,7.762,7.840,1308964.01,1699081199999,10226901.45652,23363,670178.92,5235173.45881,0 +1699081200000,7.840,7.916,7.795,7.802,1412337.76,1699084799999,11097320.84124,29167,648335.61,5092714.34836,0 +1699084800000,7.803,7.852,7.764,7.830,554364.16,1699088399999,4329182.34859,13146,256119.90,2000670.10967,0 +1699088400000,7.831,7.884,7.800,7.813,706264.78,1699091999999,5541637.54202,14315,313831.66,2464710.63540,0 +1699092000000,7.813,7.866,7.796,7.825,346926.44,1699095599999,2718120.18293,9450,177168.80,1387947.35627,0 +1699095600000,7.824,7.876,7.824,7.857,332306.79,1699099199999,2610240.71480,9282,147864.13,1161361.30437,0 +1699099200000,7.857,7.910,7.826,7.905,508158.36,1699102799999,3999600.19497,12267,240147.69,1890657.15128,0 +1699102800000,7.904,7.924,7.864,7.918,708345.91,1699106399999,5595827.48616,15416,362337.41,2862488.43953,0 +1699106400000,7.917,7.941,7.848,7.924,783413.81,1699109999999,6196991.34545,18727,348701.22,2759480.93616,0 +1699110000000,7.924,7.930,7.817,7.852,822023.78,1699113599999,6463472.21856,20078,357640.93,2812098.89554,0 +1699113600000,7.853,7.890,7.822,7.826,438151.22,1699117199999,3441481.42242,10167,212530.60,1669581.41162,0 +1699117200000,7.825,7.884,7.820,7.877,335032.55,1699120799999,2633804.32855,8065,161519.03,1269645.33228,0 +1699120800000,7.876,7.916,7.853,7.901,381078.72,1699124399999,3004013.02711,8769,173429.77,1367024.41897,0 +1699124400000,7.900,7.923,7.882,7.902,395720.48,1699127999999,3126562.86269,8664,203587.72,1608679.64274,0 +1699128000000,7.903,7.968,7.902,7.961,558285.04,1699131599999,4428884.38932,11977,308332.95,2447110.43808,0 +1699131600000,7.961,8.084,7.954,8.083,1171540.52,1699135199999,9397094.78064,27487,626171.71,5022166.84429,0 +1699135200000,8.082,8.219,8.069,8.195,1589201.66,1699138799999,12945104.27441,38203,794993.47,6474869.87351,0 +1699138800000,8.194,8.239,8.091,8.099,1145462.69,1699142399999,9357125.05957,26596,515891.87,4218475.96462,0 +1699142400000,8.099,8.139,8.046,8.113,807672.13,1699145999999,6524782.35694,20991,406507.12,3284667.68353,0 +1699146000000,8.114,8.165,8.092,8.152,463835.58,1699149599999,3773126.18717,11974,229404.63,1866492.14261,0 +1699149600000,8.152,8.185,8.095,8.184,494806.43,1699153199999,4027663.28157,13939,217591.34,1771595.40435,0 +1699153200000,8.183,8.318,8.150,8.303,979194.60,1699156799999,8071192.06249,30280,484903.73,3998424.86291,0 +1699156800000,8.303,8.399,8.270,8.370,1074696.46,1699160399999,8951468.78160,31546,512031.32,4266150.61384,0 +1699160400000,8.370,8.428,8.333,8.395,1098451.49,1699163999999,9211838.10194,26389,569081,4773123.90783,0 +1699164000000,8.396,8.470,8.381,8.412,1171502.98,1699167599999,9871907.76435,28239,588912.27,4963902.31401,0 +1699167600000,8.413,8.509,8.374,8.460,1102499.10,1699171199999,9321777.20465,30929,547697.26,4633094.00756,0 +1699171200000,8.459,8.534,8.377,8.415,1934893.36,1699174799999,16352415.30868,38926,912222.43,7710178.82528,0 +1699174800000,8.416,8.530,8.414,8.476,1154234.45,1699178399999,9783360.12193,26723,573521.86,4861095.93999,0 +1699178400000,8.475,8.499,8.415,8.431,698926.47,1699181999999,5901554.34307,16971,316730.45,2675076.37408,0 +1699182000000,8.431,8.443,8.334,8.422,1413985.88,1699185599999,11848837.27325,33443,685386.67,5744498.32161,0 +1699185600000,8.423,8.449,8.335,8.382,745618.67,1699189199999,6254892.58817,21138,364745.80,3060225.52182,0 +1699189200000,8.383,8.425,8.113,8.144,1663247.85,1699192799999,13753812.40870,41557,722442.26,5976871.59091,0 +1699192800000,8.145,8.269,8.145,8.245,989246.61,1699196399999,8128249.49288,28126,497451.11,4087418.89318,0 +1699196400000,8.247,8.333,8.210,8.289,632673.93,1699199999999,5235665.36306,20734,310997.76,2573805.16873,0 +1699200000000,8.289,8.403,8.270,8.360,878326.20,1699203599999,7340737.06480,24804,439278.14,3670161.27258,0 +1699203600000,8.360,8.431,8.332,8.380,708790.68,1699207199999,5936984.80209,21559,346025.01,2899274.05126,0 +1699207200000,8.379,8.441,8.325,8.403,614214.66,1699210799999,5152540.74690,17582,304709.67,2556546.61251,0 +1699210800000,8.404,8.430,8.342,8.361,502982.53,1699214399999,4215161.65860,14107,213123.47,1786152.58261,0 +1699214400000,8.362,8.376,8.287,8.315,477530.13,1699217999999,3984140.01397,11702,223199.82,1862810.80244,0 +1699218000000,8.316,8.333,8.195,8.248,839422.20,1699221599999,6946815.61384,25010,404074.75,3345867.70226,0 +1699221600000,8.250,8.354,8.236,8.334,453446.08,1699225199999,3764714.10513,17332,212346.45,1763262.00979,0 +1699225200000,8.333,8.393,8.333,8.354,455541.59,1699228799999,3811954.18513,14424,211633.68,1771063.22659,0 +1699228800000,8.355,8.572,8.338,8.551,1104309.44,1699232399999,9349812.56291,34160,556896.37,4716244.89292,0 +1699232400000,8.552,8.611,8.444,8.473,954775.11,1699235999999,8155810.28830,27173,436290.12,3728449.55265,0 +1699236000000,8.475,8.506,8.400,8.479,764387.49,1699239599999,6461911.14908,19307,355985.22,3010497.65360,0 +1699239600000,8.480,8.513,8.416,8.473,544662.60,1699243199999,4611297.27442,14942,260061.81,2202501.86482,0 +1699243200000,8.473,8.522,8.414,8.459,665977.87,1699246799999,5641351.97580,16879,326559,2766657.10738,0 +1699246800000,8.460,8.471,8.301,8.411,1173895.66,1699250399999,9830423.01385,31516,550904.85,4613089.76339,0 +1699250400000,8.413,8.550,8.374,8.506,1614196.53,1699253999999,13691730.85211,35768,815797.46,6923233.00906,0 +1699254000000,8.504,8.568,8.436,8.513,1424991.05,1699257599999,12115554.12871,32262,670693.28,5700145.21923,0 +1699257600000,8.513,8.514,8.421,8.486,646908.58,1699261199999,5472330.97272,18912,342157.02,2893998.56768,0 +1699261200000,8.486,8.608,8.481,8.585,938885.44,1699264799999,8032747.85673,25898,501620.16,4290018.07212,0 +1699264800000,8.584,8.640,8.541,8.556,739072.82,1699268399999,6343224.51196,21235,382646.90,3285717.10582,0 +1699268400000,8.555,8.580,8.494,8.565,502897.80,1699271999999,4294719.93425,15868,257201.40,2197027.85498,0 +1699272000000,8.565,8.628,8.527,8.625,544490.64,1699275599999,4669696.59481,17560,268558.86,2303467.85361,0 +1699275600000,8.624,8.686,8.517,8.668,1231226.43,1699279199999,10593537.81904,34850,600644.01,5167196.56457,0 +1699279200000,8.665,8.699,8.560,8.568,839642.28,1699282799999,7241736.86498,23075,392620.78,3386231.52406,0 +1699282800000,8.569,8.590,8.524,8.548,512403.09,1699286399999,4383156.27748,17462,249443.59,2134021.08362,0 +1699286400000,8.548,8.590,8.501,8.545,561830.34,1699289999999,4800499.89795,17791,272768.43,2330813.28386,0 +1699290000000,8.544,8.584,8.471,8.519,586606.04,1699293599999,4996633.66800,17686,268608.84,2288776.51826,0 +1699293600000,8.518,8.602,8.458,8.563,605909.69,1699297199999,5167963.68492,18523,294489.66,2511712.21672,0 +1699297200000,8.564,8.622,8.562,8.618,374484.53,1699300799999,3217859.63380,12118,193024.89,1658651.41626,0 +1699300800000,8.618,8.656,8.574,8.644,519832.01,1699304399999,4478379.85173,14178,224179.72,1932123.30487,0 +1699304400000,8.645,8.645,8.548,8.635,444111.63,1699307999999,3821775.70031,12173,205241.98,1766101.90815,0 +1699308000000,8.634,8.738,8.607,8.730,608039.14,1699311599999,5274353.31372,18620,302914.98,2628395.88699,0 +1699311600000,8.730,8.753,8.680,8.728,459163.01,1699315199999,4002770.93271,17969,225708.85,1967547.58021,0 +1699315200000,8.729,8.734,8.505,8.561,929500.91,1699318799999,7999112.68263,33930,431608.49,3714373.84509,0 +1699318800000,8.561,8.607,8.517,8.569,569594.58,1699322399999,4876796.34544,20122,286672.88,2455496.65193,0 +1699322400000,8.570,8.621,8.426,8.439,686920.43,1699325999999,5858436.01562,23529,313137.47,2672991.37571,0 +1699326000000,8.439,8.540,8.413,8.520,403445.92,1699329599999,3426526.19777,15832,195266.32,1658188.70874,0 +1699329600000,8.520,8.523,8.439,8.504,326203.94,1699333199999,2766729.57365,11892,175613.71,1489429.15109,0 +1699333200000,8.505,8.555,8.436,8.554,437180.35,1699336799999,3714036.18380,13271,225093.51,1912758.03110,0 +1699336800000,8.554,8.562,8.520,8.557,224966.09,1699340399999,1922127.89653,8905,98052.90,837798.51023,0 +1699340400000,8.558,8.574,8.493,8.527,369926.23,1699343999999,3155829.02573,12197,186738.32,1593228.52127,0 +1699344000000,8.527,8.564,8.515,8.553,350941.24,1699347599999,2997372.66640,12902,177503.36,1516009.52086,0 +1699347600000,8.553,8.562,8.339,8.407,971697.59,1699351199999,8204113.98814,34046,443570.86,3747170.48733,0 +1699351200000,8.405,8.425,8.304,8.313,980031.01,1699354799999,8195495.59732,31100,507206.68,4242819.17284,0 +1699354800000,8.313,8.396,8.303,8.358,535233.60,1699358399999,4475321.23578,14850,285970.71,2390857.81086,0 +1699358400000,8.356,8.399,8.261,8.386,624189.15,1699361999999,5202682.40507,19359,284131.18,2370564.11976,0 +1699362000000,8.386,8.398,8.308,8.366,503841.15,1699365599999,4208502.50059,16288,263627.71,2202359.17505,0 +1699365600000,8.365,8.388,8.304,8.375,436608.43,1699369199999,3646873.94867,15564,210504.62,1758442.60446,0 +1699369200000,8.376,8.379,8.226,8.298,1394867.45,1699372799999,11551159.73915,40114,711710.49,5894769.24100,0 +1699372800000,8.299,8.350,8.208,8.221,695348.13,1699376399999,5761722.84961,20110,329998.92,2735627.37274,0 +1699376400000,8.222,8.402,8.154,8.393,870420.49,1699379999999,7190005.31099,31324,434108.19,3587287.94178,0 +1699380000000,8.393,8.526,8.380,8.495,1040277.62,1699383599999,8807685.37056,34513,506221.85,4287163.42761,0 +1699383600000,8.495,8.509,8.413,8.449,477556.02,1699387199999,4041263.64209,15665,229912.49,1945544.32584,0 +1699387200000,8.449,8.534,8.424,8.519,447551.97,1699390799999,3797758.77434,16699,226973.79,1926746.84962,0 +1699390800000,8.520,8.540,8.481,8.518,330608.16,1699394399999,2816198.47804,12446,167759.40,1429484.91878,0 +1699394400000,8.518,8.527,8.382,8.425,523800.13,1699397999999,4424937.57294,15847,236207.19,1995574.13388,0 +1699398000000,8.425,8.481,8.411,8.465,256797.27,1699401599999,2171262.56872,8311,129209.37,1092533.36175,0 +1699401600000,8.464,8.480,8.361,8.439,418679.88,1699405199999,3524958.68030,15129,179719.71,1514354.76022,0 +1699405200000,8.440,8.520,8.409,8.487,330163.20,1699408799999,2800019.21360,10500,180641.06,1532300.42716,0 +1699408800000,8.486,8.517,8.467,8.481,234747.49,1699412399999,1994055.74425,7456,113193.03,961724.76237,0 +1699412400000,8.481,8.498,8.460,8.480,186189.58,1699415999999,1578619.36627,6805,82864.02,702546.08136,0 +1699416000000,8.480,8.540,8.456,8.537,316714.98,1699419599999,2692387.39603,8801,160253.45,1362197.36425,0 +1699419600000,8.538,8.555,8.480,8.493,299025.53,1699423199999,2547175.18359,10436,144518.64,1231241.94075,0 +1699423200000,8.494,8.577,8.426,8.562,374925.82,1699426799999,3187069.84521,12597,172133.05,1464715.09883,0 +1699426800000,8.562,8.613,8.525,8.538,513701.90,1699430399999,4403253.96228,17026,223481.13,1916386.02294,0 +1699430400000,8.538,8.648,8.519,8.644,632749.39,1699433999999,5435517.52251,17774,343298.25,2949993.62137,0 +1699434000000,8.645,8.756,8.590,8.607,1246862.37,1699437599999,10806766.08915,32887,587996.96,5095259.40048,0 +1699437600000,8.607,8.690,8.604,8.670,495768.58,1699441199999,4292923.26167,13825,235568.71,2039804.61462,0 +1699441200000,8.670,8.679,8.620,8.644,336967.56,1699444799999,2912463.48128,10828,151670.07,1311072.31539,0 +1699444800000,8.645,8.674,8.604,8.631,339283.59,1699448399999,2928662.06014,11336,159172.51,1374026.62870,0 +1699448400000,8.631,8.640,8.541,8.633,595422.67,1699451999999,5117707.46801,17309,262287.42,2255228.77168,0 +1699452000000,8.632,8.647,8.501,8.520,631242.44,1699455599999,5406980.84958,19868,286843.95,2456946.80843,0 +1699455600000,8.522,8.540,8.399,8.460,971586.75,1699459199999,8219245.91165,27189,443659.57,3754485.01419,0 +1699459200000,8.460,8.566,8.419,8.557,932279.59,1699462799999,7906145.53111,24678,485981.79,4119848.32597,0 +1699462800000,8.556,8.561,8.495,8.558,417544.01,1699466399999,3562727.57206,14268,186538.02,1592013.64615,0 +1699466400000,8.557,8.660,8.544,8.644,691813.55,1699469999999,5956942.51697,20164,355601.99,3062064.74591,0 +1699470000000,8.644,8.678,8.605,8.653,739794.47,1699473599999,6394731.82299,19945,343463.60,2970012.89832,0 +1699473600000,8.654,8.711,8.622,8.708,434097.47,1699477199999,3763832.52803,15323,217690.75,1888112.12572,0 +1699477200000,8.708,8.739,8.572,8.633,800679.71,1699480799999,6929592.04560,24469,351923.27,3045518.06622,0 +1699480800000,8.632,8.698,8.628,8.672,381001.37,1699484399999,3298498.90165,11294,211598.24,1832192.90131,0 +1699484400000,8.672,8.726,8.635,8.643,514891.18,1699487999999,4470390.45852,14460,259914.39,2257516.14459,0 +1699488000000,8.643,8.751,8.593,8.721,637193.15,1699491599999,5527771.73227,21075,324056.43,2811305.28240,0 +1699491600000,8.720,8.807,8.696,8.771,544049.60,1699495199999,4766172.27685,18511,263052.84,2305049.89291,0 +1699495200000,8.771,8.859,8.739,8.797,720362.64,1699498799999,6341204.07893,23033,340578.46,2998772.24479,0 +1699498800000,8.796,8.805,8.716,8.798,482966.46,1699502399999,4227827.45226,16155,229555.28,2009491.21181,0 +1699502400000,8.797,8.840,8.760,8.819,686704.70,1699505999999,6041556.10265,14519,386199.60,3398146.42018,0 +1699506000000,8.818,8.859,8.770,8.801,555475.16,1699509599999,4900942.79104,17865,252149.78,2224802.45139,0 +1699509600000,8.801,8.949,8.750,8.871,1893912.81,1699513199999,16774106.25951,40913,974552.30,8630912.45515,0 +1699513200000,8.871,8.932,8.763,8.783,1338129.97,1699516799999,11847144.84027,30219,675806.31,5982657.77584,0 +1699516800000,8.784,8.822,8.767,8.777,417604.62,1699520399999,3673912.59959,12486,183787.47,1617163.67904,0 +1699520400000,8.778,8.829,8.732,8.815,720973.30,1699523999999,6332468.49598,17661,391458.50,3439090.43841,0 +1699524000000,8.815,8.858,8.778,8.788,538539.70,1699527599999,4748160.43957,15390,213066.60,1879103.66656,0 +1699527600000,8.788,8.791,8.706,8.777,543547.89,1699531199999,4751333.33200,17466,238452.66,2084717.46526,0 +1699531200000,8.778,8.858,8.770,8.795,754590.98,1699534799999,6652037.89699,22404,362295.13,3193494.11787,0 +1699534800000,8.795,8.812,8.721,8.800,575407.74,1699538399999,5048278.61199,20302,262539.32,2304217.64500,0 +1699538400000,8.799,9.050,8.770,9.010,1968396.58,1699541999999,17581309.10365,62048,995326.63,8892565.56064,0 +1699542000000,9.009,9.052,8.750,8.862,2234652.01,1699545599999,19968684.88517,67440,1048883.64,9375547.27666,0 +1699545600000,8.862,8.918,7.969,8.461,5073014.21,1699549199999,42670812.36771,157893,2384016.08,20052150.80247,0 +1699549200000,8.457,8.666,8.400,8.645,1684034.97,1699552799999,14360907.46795,61146,819945.86,6992100.08455,0 +1699552800000,8.646,8.649,8.507,8.525,1055439.65,1699556399999,9042317.92787,37671,474806.73,4067916.49045,0 +1699556400000,8.527,8.614,8.502,8.607,699490.86,1699559999999,5982898.71581,30905,325613.17,2784783.85104,0 +1699560000000,8.607,8.696,8.527,8.694,782305.91,1699563599999,6723795.81448,30979,375969.20,3232014.34176,0 +1699563600000,8.693,8.865,8.678,8.860,1058718.39,1699567199999,9267881.83919,41153,517798.45,4534271.64345,0 +1699567200000,8.860,8.893,8.787,8.832,874227.22,1699570799999,7732018.06123,27301,416578.35,3684378.96811,0 +1699570800000,8.831,9.070,8.805,9.023,1014079.93,1699574399999,9092303.26795,33154,544510.03,4882564.14762,0 +1699574400000,9.022,9.310,8.991,9.214,1954355.12,1699577999999,17919017.14217,69656,1010899.40,9272211.71469,0 +1699578000000,9.214,9.219,9.123,9.189,565652.67,1699581599999,5187064.56336,20829,262941.53,2411576.05001,0 +1699581600000,9.189,9.280,9.125,9.273,492442.55,1699585199999,4530860.03721,16805,251458.60,2315840.00520,0 +1699585200000,9.273,9.299,9.190,9.195,622218.42,1699588799999,5749149.66799,18129,286031.69,2643306.94075,0 +1699588800000,9.195,9.274,9.141,9.231,957715.03,1699592399999,8821110.48892,25335,457331.23,4211224.20048,0 +1699592400000,9.230,9.287,9.156,9.239,1405244.59,1699595999999,12959887.81572,36762,692628.17,6388662.52514,0 +1699596000000,9.241,9.255,9.107,9.166,759686.10,1699599599999,6975271.50979,21536,347640.34,3195217.35181,0 +1699599600000,9.166,9.226,9.093,9.126,786322.40,1699603199999,7202763.45455,26404,392721.92,3599317.27230,0 +1699603200000,9.127,9.149,8.920,9.095,1020732.41,1699606799999,9222724.16771,35859,500728.90,4525567.95019,0 +1699606800000,9.095,9.182,9.069,9.169,384446.40,1699610399999,3507436.47842,16265,211421.91,1929004.67276,0 +1699610400000,9.169,9.297,9.135,9.289,1076625.37,1699613999999,9940058.20762,35536,589678.29,5443900.97098,0 +1699614000000,9.290,9.534,9.254,9.380,2058344.78,1699617599999,19356788.86235,63049,1067252.79,10034693.04891,0 +1699617600000,9.380,9.438,9.255,9.346,1341022,1699621199999,12549478.11116,42078,663293.34,6210899.44773,0 +1699621200000,9.345,9.353,9.159,9.195,811345.84,1699624799999,7527044.24656,28668,386853.69,3591727.59701,0 +1699624800000,9.195,9.316,9.034,9.172,1689968.85,1699628399999,15533829.30838,55500,763141.13,7017724.36341,0 +1699628400000,9.171,9.184,9.034,9.093,1284180.16,1699631999999,11678668.67541,40781,643150.08,5849315.66046,0 +1699632000000,9.093,9.189,9.071,9.175,723443.47,1699635599999,6603296.42210,23628,380028.88,3468620.59888,0 +1699635600000,9.174,9.236,9.163,9.230,556797.83,1699639199999,5123766.35146,17871,288471.35,2654613.60677,0 +1699639200000,9.229,9.315,9.184,9.259,1350496.20,1699642799999,12506656.08755,30290,615962.66,5705193.40569,0 +1699642800000,9.258,9.271,9.150,9.209,1303982.96,1699646399999,12011706.17507,26204,577665.59,5320798.93947,0 +1699646400000,9.209,9.227,9.137,9.212,1433798.14,1699649999999,13168373.09654,30990,731550.91,6719196.10546,0 +1699650000000,9.210,9.281,9.192,9.246,339789.10,1699653599999,3141114.38690,12566,162193.21,1499343.84656,0 +1699653600000,9.247,9.284,9.186,9.271,417593.37,1699657199999,3864016.43204,14612,197902.77,1831777.10396,0 +1699657200000,9.270,9.326,9.171,9.179,662850.16,1699660799999,6130110.12447,19881,289493.29,2677333.32843,0 +1699660800000,9.180,9.263,9.110,9.153,624562.23,1699664399999,5739645.54353,23828,305712.96,2810619.11305,0 +1699664400000,9.153,9.218,9.031,9.104,870102.48,1699667999999,7943663.19170,35313,399716.02,3651801.62786,0 +1699668000000,9.106,9.212,9.024,9.207,639399.14,1699671599999,5830481.77191,24143,319495.32,2913747.18262,0 +1699671600000,9.206,9.220,9.045,9.049,442051.30,1699675199999,4031736.00431,18860,206948.13,1887414.30859,0 +1699675200000,9.051,9.072,8.843,8.968,1220089.52,1699678799999,10915863.22530,46089,541330.79,4846057.06594,0 +1699678800000,8.967,9.048,8.940,9.027,348832.45,1699682399999,3142055.29760,14003,169459.55,1526156.69322,0 +1699682400000,9.027,9.057,8.947,9.042,399768.59,1699685999999,3598164.54448,14730,201066.49,1809922.87173,0 +1699686000000,9.041,9.060,8.961,8.995,328265.02,1699689599999,2961211.97124,13232,163331.72,1473494.09867,0 +1699689600000,8.998,9.022,8.906,8.932,431888.96,1699693199999,3866966.54155,18573,185761.54,1663553.25916,0 +1699693200000,8.933,9.066,8.916,9.066,383676.15,1699696799999,3452367.31335,14263,209286.02,1883254.97862,0 +1699696800000,9.065,9.133,9.043,9.128,415626.98,1699700399999,3778515.66459,15249,200511.12,1823085.11574,0 +1699700400000,9.128,9.128,9.011,9.029,479465.84,1699703999999,4350377.36460,16965,211199.11,1916265.29841,0 +1699704000000,9.029,9.124,8.960,9.122,466219.62,1699707599999,4222659.04908,16886,243512.10,2205968.18219,0 +1699707600000,9.121,9.209,9.105,9.209,532691.95,1699711199999,4879292.88052,18671,257219.75,2356125.25746,0 +1699711200000,9.209,9.304,9.193,9.295,875322.61,1699714799999,8103385.90461,32867,391810.08,3627364.04071,0 +1699714800000,9.296,9.300,9.227,9.255,519694.07,1699718399999,4812992.64193,18739,248966.80,2305931.74315,0 +1699718400000,9.255,9.432,9.252,9.416,759388.95,1699721999999,7109117.34832,28395,386214.54,3615798.83414,0 +1699722000000,9.416,9.433,9.202,9.338,1236794.36,1699725599999,11510151.09775,39023,531737.21,4947793.93346,0 +1699725600000,9.337,9.396,9.300,9.314,541376.94,1699729199999,5060391.59411,20176,270550.28,2529580.20804,0 +1699729200000,9.313,9.448,9.311,9.425,366552.73,1699732799999,3441125.94262,14294,180373.84,1693320.72485,0 +1699732800000,9.425,9.432,9.255,9.287,734103.92,1699736399999,6848275.36278,23218,344496.69,3213343.69841,0 +1699736400000,9.289,9.345,9.230,9.271,645377.78,1699739999999,5989644.82203,23358,337998.33,3137360.20366,0 +1699740000000,9.271,9.296,9.152,9.241,643919.81,1699743599999,5943747.92523,21871,309755.36,2859873.17075,0 +1699743600000,9.242,9.248,9.110,9.235,573077.48,1699747199999,5265408.30896,20275,277645.31,2551187.87983,0 +1699747200000,9.235,9.268,8.850,8.984,1260969.67,1699750799999,11379005.01084,50836,606021.70,5469985.03790,0 +1699750800000,8.984,9.120,8.919,9.101,652255.97,1699754399999,5875847.55683,25507,323941.40,2918426.53120,0 +1699754400000,9.100,9.119,8.978,9.015,385534.66,1699757999999,3483178.88599,18642,176052.02,1591113.98647,0 +1699758000000,9.015,9.108,8.987,9.107,278543.86,1699761599999,2519542.95848,13122,139757.31,1264569.17130,0 +1699761600000,9.106,9.166,9.049,9.090,348987.56,1699765199999,3176386.48021,13562,180687.25,1645381.79627,0 +1699765200000,9.090,9.180,9.043,9.180,287731.45,1699768799999,2622043.33903,11893,153989.25,1403455.23086,0 +1699768800000,9.179,9.388,9.129,9.370,870810.41,1699772399999,8073653.23999,28992,421306.94,3903707.25933,0 +1699772400000,9.371,9.457,9.359,9.435,854888.32,1699775999999,8045952.02478,26218,416397.34,3919256.03905,0 +1699776000000,9.437,9.566,9.336,9.528,993781.28,1699779599999,9390704.43369,33335,535248.28,5058801.43907,0 +1699779600000,9.528,9.609,9.446,9.494,1129923.21,1699783199999,10785154.56192,37489,511633.37,4885366.18032,0 +1699783200000,9.494,9.498,9.368,9.415,545012.74,1699786799999,5142387.02718,20382,250520.57,2364506.30554,0 +1699786800000,9.415,9.495,9.400,9.435,323358.06,1699790399999,3053198.12296,12600,160313.29,1513702.05833,0 +1699790400000,9.435,9.490,9.310,9.339,871300.33,1699793999999,8182021.93601,26542,394915.89,3709866.24062,0 +1699794000000,9.340,9.400,9.243,9.352,672517.69,1699797599999,6275124.10574,23540,343677.61,3208488.28691,0 +1699797600000,9.352,9.454,9.350,9.407,396005.81,1699801199999,3727245.33900,15568,199511.44,1877702.59085,0 +1699801200000,9.407,9.453,9.324,9.401,532343.11,1699804799999,4994927.62625,17788,257626.16,2417947.80100,0 +1699804800000,9.402,9.480,9.356,9.441,540087.12,1699808399999,5085403.20647,18729,281797.76,2653796.01393,0 +1699808400000,9.440,9.520,9.418,9.440,627298.87,1699811999999,5939402.15491,20288,319523.44,3025574.80078,0 +1699812000000,9.442,9.519,9.370,9.495,512030.92,1699815599999,4837627.10087,19478,235147.63,2221377.52745,0 +1699815600000,9.495,9.566,9.472,9.529,530812.64,1699819199999,5054589.89589,20276,266359.32,2536749.18995,0 +1699819200000,9.531,9.675,9.507,9.633,708005.85,1699822799999,6801079.13122,27760,382550.18,3675005.85573,0 +1699822800000,9.633,9.703,9.629,9.652,631072.02,1699826399999,6106424.61090,22058,284133.19,2749775.11912,0 +1699826400000,9.651,9.688,9.589,9.625,547345.74,1699829999999,5275237.96927,14021,262869.14,2534906.72075,0 +1699830000000,9.626,9.665,9.479,9.527,720520.37,1699833599999,6882557.13811,22726,339449.14,3242411.63453,0 +1699833600000,9.529,9.594,9.413,9.586,663370.45,1699837199999,6299431.20535,22874,327278.43,3108685.69199,0 +1699837200000,9.585,9.742,9.583,9.614,714450.66,1699840799999,6904830.69804,24965,339098.40,3278070.64238,0 +1699840800000,9.615,9.697,9.570,9.646,386564.68,1699844399999,3723642.11655,14976,205699.59,1981587.71579,0 +1699844400000,9.646,9.711,9.383,9.404,723294.45,1699847999999,6890090.53611,29694,344277.70,3280709.48622,0 +1699848000000,9.405,9.765,9.370,9.595,2080240.63,1699851599999,19937391.94915,72566,1121487.31,10746396.91746,0 +1699851600000,9.596,9.667,9.500,9.603,905441,1699855199999,8678646.86397,33953,406094.77,3892603.76518,0 +1699855200000,9.602,9.632,9.452,9.558,614904.82,1699858799999,5862660.10612,23873,299198.17,2853404.52723,0 +1699858800000,9.559,9.800,9.542,9.722,1013625.16,1699862399999,9825438.74282,33984,534317.78,5177298.64532,0 +1699862400000,9.722,10.035,9.692,9.929,3305310.34,1699865999999,32718085.07090,83702,1624018.09,16076993.36691,0 +1699866000000,9.929,10.246,9.899,10.222,2360534.66,1699869599999,23872357.96543,71877,1226273.55,12403947.11230,0 +1699869600000,10.221,10.550,10.114,10.411,3120108.99,1699873199999,32232667.05133,107234,1607999.70,16613467.16407,0 +1699873200000,10.412,10.421,10.073,10.174,2689452.14,1699876799999,27518311.58167,78885,1247227.75,12763850.36611,0 +1699876800000,10.174,10.400,10.109,10.282,2049574.11,1699880399999,21047293.80095,66950,1024548.72,10524800.24509,0 +1699880400000,10.282,10.298,9.952,9.961,1969114.96,1699883999999,19840158.99198,58681,878912.87,8849889.74095,0 +1699884000000,9.961,10.062,9.700,9.913,2514843.03,1699887599999,24869621.72459,85511,1234007.73,12210429.68539,0 +1699887600000,9.912,9.982,9.842,9.875,1224644.42,1699891199999,12138358.32206,44205,601956.03,5966799.95357,0 +1699891200000,9.874,9.979,9.850,9.904,840114.01,1699894799999,8329123.16526,31955,414560.43,4110008.15084,0 +1699894800000,9.907,9.915,9.666,9.802,900926.28,1699898399999,8814864.91976,39066,417801.91,4088672.13012,0 +1699898400000,9.801,9.819,9.682,9.692,580614.38,1699901999999,5657694.99523,23714,265692.34,2589526.66506,0 +1699902000000,9.692,9.807,9.687,9.761,364949.99,1699905599999,3554968.67454,14427,193607.92,1886101.83204,0 +1699905600000,9.760,9.763,9.546,9.592,1056385.25,1699909199999,10178926.98803,34578,434744.97,4189631.95529,0 +1699909200000,9.592,9.596,9.271,9.409,1829119.03,1699912799999,17261055.05147,65795,890557.10,8404712.22691,0 +1699912800000,9.409,9.458,9.304,9.316,705994.31,1699916399999,6629104.76422,20603,334563.75,3141935.87437,0 +1699916400000,9.317,9.325,9.159,9.166,1093946.82,1699919999999,10103163.94253,31628,442509.14,4086891.13239,0 +1699920000000,9.167,9.216,8.977,9.127,1447215.14,1699923599999,13157702.02241,49730,723921.99,6583798.57986,0 +1699923600000,9.126,9.295,9.113,9.189,814208.56,1699927199999,7515530.64854,25448,389667.26,3595150.67704,0 +1699927200000,9.188,9.330,9.165,9.320,664341.80,1699930799999,6151130.94546,20904,364098.66,3372358.21812,0 +1699930800000,9.319,9.354,9.264,9.274,445168.87,1699934399999,4144465.67745,15371,217687.20,2026300.64506,0 +1699934400000,9.273,9.345,9.254,9.314,1095405.87,1699937999999,10194914.59273,26622,579574.27,5395099.39039,0 +1699938000000,9.314,9.344,9.232,9.336,1149264.61,1699941599999,10675657.78209,23250,569379.37,5288124.19929,0 +1699941600000,9.335,9.410,9.300,9.317,830139.07,1699945199999,7762199.18958,21343,418022.31,3909829.47442,0 +1699945200000,9.316,9.362,9.287,9.321,770725.12,1699948799999,7187273.11943,18793,366916.70,3422099.19347,0 +1699948800000,9.321,9.331,9.222,9.296,889437.48,1699952399999,8250183.60064,24051,419014.87,3887460.91667,0 +1699952400000,9.295,9.296,9.110,9.126,790842.03,1699955999999,7273657.90508,24609,351730.42,3235700.50817,0 +1699956000000,9.127,9.176,9.051,9.079,841318.62,1699959599999,7666158.42897,26056,419548.58,3825313.02992,0 +1699959600000,9.079,9.099,8.931,9.061,1661642.39,1699963199999,14977059.78752,46309,831674.53,7498203.96628,0 +1699963200000,9.062,9.088,8.963,9.060,1156670.73,1699966799999,10443058.68338,33526,549056.58,4958635.34721,0 +1699966800000,9.060,9.325,9.038,9.175,2048409.62,1699970399999,18822409.00563,58451,1004884.09,9234995.08528,0 +1699970400000,9.174,9.375,9.128,9.345,1135571.52,1699973999999,10529539.59025,32226,571257.09,5296808.65234,0 +1699974000000,9.341,9.359,9.059,9.201,1638894.64,1699977599999,15056212.00883,52079,722437.71,6639063.54344,0 +1699977600000,9.203,9.395,9.195,9.364,989972.70,1699981199999,9212751.38137,27238,502968.57,4682138.14344,0 +1699981200000,9.364,9.396,9.086,9.098,1039345.77,1699984799999,9596540.41187,30637,443192.34,4089210.26498,0 +1699984800000,9.098,9.159,8.569,8.832,2806404.57,1699988399999,24951875.95985,79893,1290523.63,11499924.86968,0 +1699988400000,8.832,8.999,8.812,8.991,1184852.52,1699991999999,10578496.09304,41290,582495.01,5200342.72678,0 +1699992000000,8.991,9.109,8.930,8.945,850654.87,1699995599999,7682003.43198,24080,369824.15,3341873.86234,0 +1699995600000,8.946,9.062,8.929,9.048,558340.62,1699999199999,5018432.11463,17768,293480.83,2638687.47667,0 +1699999200000,9.049,9.095,8.988,9.092,449286.84,1700002799999,4063021.20618,12958,226903.08,2052242.70462,0 +1700002800000,9.092,9.144,9.069,9.114,465333.33,1700006399999,4235387.44804,13896,234699.29,2136272.17001,0 +1700006400000,9.113,9.213,9.060,9.120,891619.47,1700009999999,8148516.01279,24543,403054.64,3685979.50376,0 +1700010000000,9.120,9.192,9.032,9.036,516572.22,1700013599999,4701902.08831,16927,230871.94,2102540.31793,0 +1700013600000,9.036,9.082,9,9.017,429253.73,1700017199999,3875386.10850,13316,201886.15,1823037.53500,0 +1700017200000,9.017,9.047,8.950,8.954,465468.64,1700020799999,4187681.77870,13955,231492.64,2083262.89747,0 +1700020800000,8.954,9.075,8.949,9.071,818212.65,1700024399999,7373039.95692,16680,483151.05,4355433.02706,0 +1700024400000,9.070,9.185,9.057,9.162,1522894.59,1700027999999,13896228.67903,27670,772193.12,7044855.28736,0 +1700028000000,9.162,9.172,9.092,9.140,805826.85,1700031599999,7360207.06290,16633,426109.69,3892752.42688,0 +1700031600000,9.140,9.235,9.118,9.212,660113.57,1700035199999,6055972.84942,17116,315918.75,2898336.02633,0 +1700035200000,9.212,9.509,9.204,9.465,1863854.77,1700038799999,17462471.37432,42986,1007497.57,9444123.22656,0 +1700038800000,9.466,9.690,9.441,9.559,2992252.17,1700042399999,28671506.77906,72140,1389628.55,13314182.49796,0 +1700042400000,9.559,9.666,9.532,9.629,813524.22,1700045999999,7810109.26855,24390,405687.91,3894852.21596,0 +1700046000000,9.629,9.790,9.622,9.715,1477240.79,1700049599999,14337704.48825,41186,712388.90,6915230.34131,0 +1700049600000,9.716,9.735,9.510,9.577,1531535.11,1700053199999,14750944.76926,40455,638028.28,6148885.37143,0 +1700053200000,9.578,9.586,9.425,9.496,1279806.71,1700056799999,12166479.60594,39015,626262.39,5954584.76711,0 +1700056800000,9.496,9.548,9.424,9.474,768371.73,1700060399999,7291501.80448,22527,391931.86,3720430.19218,0 +1700060400000,9.474,9.624,9.451,9.615,777696.75,1700063999999,7422878.89735,24513,435660.38,4159532.07598,0 +1700064000000,9.615,9.650,9.530,9.595,738798.10,1700067599999,7088734.74770,24225,348458.39,3344397.22782,0 +1700067600000,9.596,9.606,9.485,9.515,613411.77,1700071199999,5846735.53054,20558,280319.24,2671896.27814,0 +1700071200000,9.515,9.652,9.443,9.506,1525669.93,1700074799999,14533347.17652,47132,756898.38,7210790.55933,0 +1700074800000,9.507,9.628,9.443,9.626,804016.14,1700078399999,7663493.96152,24692,420312.07,4006874.82131,0 +1700078400000,9.626,9.634,9.531,9.585,514200.15,1700081999999,4932834.59291,17691,237412.79,2277739.63168,0 +1700082000000,9.584,9.593,9.518,9.530,571316.47,1700085599999,5455055.29974,16455,257470.43,2458361.64293,0 +1700085600000,9.531,9.660,9.514,9.615,428056.22,1700089199999,4107309.27032,15973,222857,2138661.11261,0 +1700089200000,9.615,9.680,9.562,9.651,521330.77,1700092799999,5020003.89806,17026,267114.30,2571778.12916,0 +1700092800000,9.650,9.742,9.586,9.719,784024.41,1700096399999,7580756.24879,26286,389472.08,3765897.80124,0 +1700096400000,9.719,9.725,9.539,9.580,653496.71,1700099999999,6281410.77728,22275,286444.03,2752087.78234,0 +1700100000000,9.580,9.779,9.558,9.764,761466.23,1700103599999,7396822.40524,25703,370277.48,3596245.79941,0 +1700103600000,9.763,9.969,9.724,9.905,1199124.21,1700107199999,11805188.68776,39351,614791.49,6051598.05037,0 +1700107200000,9.904,10.187,9.897,10.145,2185500.15,1700110799999,21968717.65204,61505,1131503.24,11378042.63605,0 +1700110800000,10.145,10.165,9.857,9.883,1105230.11,1700114399999,11062462.08737,34617,457871.07,4584310.18282,0 +1700114400000,9.883,10.047,9.864,10.022,991181.09,1700117999999,9854767.78870,30629,536688.49,5336583.12951,0 +1700118000000,10.024,10.160,9.972,10.027,1541739.29,1700121599999,15526472.90286,44779,736535.69,7417341.39865,0 +1700121600000,10.027,10.198,9.969,9.989,2089844.69,1700125199999,21059107.82391,60241,1010080.13,10180255.21524,0 +1700125200000,9.988,10.024,9.851,9.974,1733350.67,1700128799999,17214079.99369,50697,844319.83,8385975.37432,0 +1700128800000,9.974,10.068,9.942,9.969,910426.53,1700132399999,9109438.60746,26384,444811.47,4450751.23098,0 +1700132400000,9.969,10.060,9.876,9.910,1020355.16,1700135999999,10183303.54325,32757,500363.25,4994661.09324,0 +1700136000000,9.910,9.912,9.734,9.780,1430281.95,1700139599999,14034936.31496,41475,667472.77,6549892.70347,0 +1700139600000,9.780,9.821,9.525,9.797,1815446.07,1700143199999,17581396.99202,55901,865687.61,8385375.21774,0 +1700143200000,9.797,9.920,9.697,9.901,1523359.71,1700146799999,14955054.44794,44695,750238.53,7366982.25809,0 +1700146800000,9.901,9.987,9.545,9.695,1895937.65,1700150399999,18524353.37583,54063,912458.03,8915919.75202,0 +1700150400000,9.697,9.874,9.693,9.854,1139890.56,1700153999999,11162058.18284,36872,586239.27,5741187.42166,0 +1700154000000,9.854,10.135,9.829,9.916,2114932.18,1700157599999,21120506.06927,60815,1051574.54,10499241.69982,0 +1700157600000,9.917,9.963,9.700,9.734,1213026.05,1700161199999,11918796.74495,37848,555577.52,5460000.56610,0 +1700161200000,9.735,9.805,9.420,9.796,2533231.22,1700164799999,24286112.64307,82895,1264496.87,12128023.51928,0 +1700164800000,9.796,9.855,9.606,9.622,1272940.54,1700168399999,12405146.69015,41522,606651.50,5913734.80074,0 +1700168400000,9.623,9.705,9.555,9.627,898568.93,1700171999999,8659098.64669,29616,462328.38,4456216.83471,0 +1700172000000,9.626,9.822,9.616,9.714,632799.93,1700175599999,6163619.50656,22458,291629.01,2840123.59927,0 +1700175600000,9.714,9.727,9.451,9.594,1369122.77,1700179199999,13087547.86428,42348,644178.40,6159503.31255,0 +1700179200000,9.594,9.800,9.588,9.760,896923.23,1700182799999,8690490.57110,30213,438788.11,4251209.56536,0 +1700182800000,9.759,9.936,9.696,9.921,749418.69,1700186399999,7359512.74843,25539,376777.23,3700082.99260,0 +1700186400000,9.920,10.218,9.898,10.151,1831836.12,1700189999999,18473333.73653,52137,958232.17,9663914.00335,0 +1700190000000,10.151,10.215,9.967,10.123,1581385.85,1700193599999,15986303.15925,46290,726055.77,7340797.02936,0 +1700193600000,10.124,10.154,9.934,9.972,1289616.47,1700197199999,12939901.55091,34269,591591.21,5936493.33587,0 +1700197200000,9.972,10.029,9.928,9.992,709675.67,1700200799999,7079676.74396,22652,370848.33,3700086.73451,0 +1700200800000,9.992,10.018,9.875,9.911,735562.61,1700204399999,7310335.29982,22914,358621.63,3564237.06096,0 +1700204400000,9.913,9.920,9.673,9.697,904963.03,1700207999999,8858860.19499,27937,400941.04,3923595.47291,0 +1700208000000,9.698,9.835,9.669,9.793,772614.48,1700211599999,7547331.78727,23571,419460.32,4098015.81789,0 +1700211600000,9.792,9.806,9.653,9.676,680764.27,1700215199999,6614646.39091,22022,321821.41,3127228.41593,0 +1700215200000,9.675,9.695,9.455,9.531,1203964.27,1700218799999,11496418.44010,38882,594382.77,5674537.28131,0 +1700218800000,9.532,9.612,9.476,9.538,819333.30,1700222399999,7824482.17389,24461,418151.56,3993707.20658,0 +1700222400000,9.538,9.555,9.335,9.508,1230495.14,1700225999999,11612625.30341,38322,576294.51,5439908.38026,0 +1700226000000,9.508,9.597,9.402,9.406,850143.71,1700229599999,8087640.91004,29371,391988.19,3729699.65821,0 +1700229600000,9.408,9.479,9.180,9.269,1378857.12,1700233199999,12856649.66470,48188,639304.24,5965017.89451,0 +1700233200000,9.268,9.292,9.046,9.095,1440773.39,1700236799999,13201688.78964,45231,662852.31,6073614.60958,0 +1700236800000,9.095,9.231,9.027,9.139,1114902.95,1700240399999,10208233.43287,32346,523314.06,4792885.09997,0 +1700240400000,9.139,9.349,9.121,9.303,1168019.10,1700243999999,10803675.85252,37838,564919.55,5225492.09856,0 +1700244000000,9.302,9.307,9.220,9.274,657654.57,1700247599999,6092264.79109,17472,317761.84,2943994.20228,0 +1700247600000,9.276,9.294,9.153,9.168,574635,1700251199999,5295079.59354,17262,252850.07,2330451.79305,0 +1700251200000,9.168,9.240,9.103,9.144,601928.04,1700254799999,5517012.14092,16680,285752.93,2618410.87217,0 +1700254800000,9.145,9.173,9.095,9.142,433537.96,1700258399999,3959784.38425,13294,223202.03,2038984.98774,0 +1700258400000,9.142,9.349,9.135,9.345,570727.02,1700261999999,5272281.49298,16930,336986.97,3116215.02616,0 +1700262000000,9.345,9.420,9.332,9.383,687299.38,1700265599999,6445352.04297,21630,349592.39,3278250.28536,0 +1700265600000,9.382,9.419,9.233,9.241,774687.94,1700269199999,7228722.11998,23631,348110.50,3249445.28136,0 +1700269200000,9.241,9.290,9.189,9.219,487060.43,1700272799999,4496826.45183,17438,245823.91,2269824.05392,0 +1700272800000,9.219,9.258,9.198,9.225,372646.01,1700276399999,3438201.58322,12765,174157.36,1606882.77782,0 +1700276400000,9.226,9.242,9.110,9.148,959602.91,1700279999999,8782372.16909,23598,479201.22,4385441.10654,0 +1700280000000,9.148,9.249,9.142,9.208,624647.57,1700283599999,5752227.66828,15705,317626.68,2925237.14003,0 +1700283600000,9.208,9.247,9.110,9.138,1542580.37,1700287199999,14173811.99240,33875,769694.75,7068841.09347,0 +1700287200000,9.138,9.197,8.922,8.926,2300550.03,1700290799999,20862681.16052,47061,1008599.12,9144720.43133,0 +1700290800000,8.928,9.069,8.867,9.065,1100692.81,1700294399999,9862711.55915,29065,543023.08,4866376.21284,0 +1700294400000,9.064,9.126,8.968,9.095,622319.22,1700297999999,5632408.75300,19512,304991.80,2761425.21676,0 +1700298000000,9.094,9.205,9.083,9.187,611121.29,1700301599999,5593482.72858,18580,314435.16,2876907.44160,0 +1700301600000,9.187,9.237,9.126,9.196,461914.53,1700305199999,4240416.99856,15447,216945.51,1991763.78932,0 +1700305200000,9.196,9.200,9.104,9.124,386047.68,1700308799999,3534242.98161,12999,188615.52,1726750.01214,0 +1700308800000,9.124,9.170,9.080,9.095,371349.53,1700312399999,3388672.32978,12995,183746.62,1677055.83040,0 +1700312400000,9.095,9.121,8.942,9.049,1045243.63,1700315999999,9437995.31770,29358,495110.14,4471788.35880,0 +1700316000000,9.050,9.185,9.039,9.140,607323.75,1700319599999,5542122.06054,20849,292806.34,2671513.40954,0 +1700319600000,9.139,9.274,9.131,9.258,680367.50,1700323199999,6260502.13722,22619,328330.40,3022253.28576,0 +1700323200000,9.258,9.329,9.212,9.270,718679.68,1700326799999,6666969.51002,23410,334092.35,3100030.77056,0 +1700326800000,9.270,9.390,9.228,9.341,975881.50,1700330399999,9094697.06245,30004,488045.86,4547238.60989,0 +1700330400000,9.341,9.343,9.243,9.322,519163.93,1700333999999,4822777.91816,16449,234345.29,2177000.58675,0 +1700334000000,9.321,9.354,9.245,9.257,356746,1700337599999,3315976.23922,12530,162403.72,1509651.06529,0 +1700337600000,9.257,9.284,9.163,9.174,615683.35,1700341199999,5675496.31581,17297,265525.40,2448687.98676,0 +1700341200000,9.175,9.203,9.159,9.179,273428.61,1700344799999,2509793.89277,9641,142403.12,1307197.39838,0 +1700344800000,9.180,9.277,9.160,9.207,967896.17,1700348399999,8919890.58913,21822,547143.22,5042416.84139,0 +1700348400000,9.207,9.247,9.205,9.228,309391.70,1700351999999,2854463.24536,9926,148135.94,1366592.58341,0 +1700352000000,9.229,9.229,9.047,9.072,616522.75,1700355599999,5634613.00927,20517,274329.65,2506238.90750,0 +1700355600000,9.072,9.120,8.980,9.051,633435.10,1700359199999,5728534.42860,20185,318368.89,2879289.99414,0 +1700359200000,9.050,9.089,8.963,9.082,421928.56,1700362799999,3810791.47597,14111,220898.89,1995461.95952,0 +1700362800000,9.082,9.158,9,9.151,496626.24,1700366399999,4509229.55585,15170,236744.37,2150270.41589,0 +1700366400000,9.150,9.153,9.080,9.143,358298.88,1700369999999,3266362.31452,10634,186895.16,1703932.01931,0 +1700370000000,9.143,9.169,9.103,9.167,335816.13,1700373599999,3067421.35084,10355,172303.88,1574075.53450,0 +1700373600000,9.167,9.243,9.158,9.224,535898.05,1700377199999,4930873.59697,16303,260380.65,2395650.45681,0 +1700377200000,9.223,9.246,9.180,9.188,314038.37,1700380799999,2893103.49069,11745,145685.08,1342252.48939,0 +1700380800000,9.188,9.249,9.154,9.170,387273.47,1700384399999,3563611.12464,13053,191352.44,1760889.80040,0 +1700384400000,9.170,9.225,9.130,9.214,295981.12,1700387999999,2716888.86073,10060,148265.12,1361217.04624,0 +1700388000000,9.213,9.236,9.135,9.137,354671.36,1700391599999,3253579.33859,11136,157670.89,1446446.97501,0 +1700391600000,9.137,9.171,9.058,9.109,487366.41,1700395199999,4440015.88492,15693,226230.94,2061666.40184,0 +1700395200000,9.109,9.134,9.032,9.096,416845.99,1700398799999,3786363.08521,12201,214206.81,1945898.16474,0 +1700398800000,9.097,9.145,9.087,9.137,340550.56,1700402399999,3106360.49118,10080,166333.05,1517136.51091,0 +1700402400000,9.136,9.141,9.044,9.054,396525.41,1700405999999,3603226.55607,11331,195020.07,1771756.08218,0 +1700406000000,9.053,9.139,9.017,9.131,413285.81,1700409599999,3756404.22420,13569,198403.62,1802647.58613,0 +1700409600000,9.131,9.172,9.079,9.093,370990.36,1700413199999,3382924.56348,12043,172953.59,1577348.21222,0 +1700413200000,9.093,9.182,9.080,9.178,422035.73,1700416799999,3856115.96752,10841,239939.05,2192473.73205,0 +1700416800000,9.178,9.285,9.175,9.251,678105.91,1700420399999,6257568.72187,16718,345644.42,3189687.19191,0 +1700420400000,9.251,9.327,9.225,9.311,458288.68,1700423999999,4250906.51034,11958,237386.67,2202035.65351,0 +1700424000000,9.311,9.327,9.228,9.276,721943.60,1700427599999,6694397.93743,17045,321542.70,2981020.59722,0 +1700427600000,9.277,9.287,9.225,9.263,410236.24,1700431199999,3796461.24088,11322,204867.99,1895804.67030,0 +1700431200000,9.264,9.271,9.201,9.234,306940.74,1700434799999,2832852.63023,8715,135135.50,1246975.32877,0 +1700434800000,9.234,9.400,9.230,9.366,781824.98,1700438399999,7302414.05857,22953,395667.24,3696585.94704,0 +1700438400000,9.366,9.427,9.293,9.413,685932.07,1700441999999,6425129.36366,20435,357916.48,3353451.91280,0 +1700442000000,9.413,9.428,9.367,9.379,360267.10,1700445599999,3386407.32505,10747,162554.85,1528265.43136,0 +1700445600000,9.378,9.459,9.330,9.452,346682.62,1700449199999,3254144.22112,10946,167912.41,1577572.85612,0 +1700449200000,9.453,9.457,9.312,9.372,676723.37,1700452799999,6345456.79141,14383,299520.50,2809449.17260,0 +1700452800000,9.373,9.468,9.348,9.417,1305636.24,1700456399999,12307896.24397,24031,656612.99,6188482.67384,0 +1700456400000,9.417,9.419,9.369,9.385,521072.65,1700459999999,4894020.71615,10819,215481.72,2024125.10277,0 +1700460000000,9.385,9.432,9.380,9.404,463159.36,1700463599999,4358497.43956,10521,241596.71,2273971.65781,0 +1700463600000,9.404,9.443,9.388,9.437,500872.43,1700467199999,4715890.96219,11735,250771.95,2361085.60619,0 +1700467200000,9.438,9.448,9.352,9.415,986203.44,1700470799999,9274398.67969,19185,492664.35,4632823.68410,0 +1700470800000,9.414,9.493,9.396,9.476,429811.44,1700474399999,4062392.69286,12922,234088.48,2212917.23454,0 +1700474400000,9.477,9.514,9.468,9.510,386845.02,1700477999999,3669417.34024,10946,210942.83,2001332.44412,0 +1700478000000,9.510,9.546,9.371,9.426,644024.63,1700481599999,6089528.55271,18547,274836.92,2599715.55649,0 +1700481600000,9.426,9.435,9.351,9.364,408800.50,1700485199999,3839217.24164,13378,191562.73,1799535.90720,0 +1700485200000,9.364,9.392,9.306,9.312,414913.81,1700488799999,3881337.97459,13417,200600.86,1877509.45437,0 +1700488800000,9.313,9.394,9.144,9.383,1075612.62,1700492399999,9989977.80703,30885,537692.79,4996029.75378,0 +1700492400000,9.382,9.420,9.304,9.321,580676.80,1700495999999,5434863.79578,19006,281036.84,2631347.57605,0 +1700496000000,9.322,9.365,9.082,9.113,1039361.99,1700499599999,9570899.57170,31267,447931.60,4126843.20916,0 +1700499600000,9.114,9.335,9.098,9.286,1392820.99,1700503199999,12833971.13620,38264,728414.23,6708162.29108,0 +1700503200000,9.286,9.318,9.100,9.177,905372.64,1700506799999,8334123.50724,27892,442662.01,4072837.77806,0 +1700506800000,9.178,9.190,9.085,9.108,678588.26,1700510399999,6201122.61343,19076,322024.75,2943757.29620,0 +1700510400000,9.107,9.144,9.085,9.098,346401.20,1700513999999,3156272.69336,12018,167649.60,1527645.04513,0 +1700514000000,9.099,9.101,8.870,9.005,1357282.69,1700517599999,12187926.76244,40533,618343.58,5550973.52173,0 +1700517600000,9.006,9.073,8.951,9.007,393509.23,1700521199999,3548964.44307,12947,194424.38,1753956.15189,0 +1700521200000,9.007,9.036,8.930,8.959,426467.85,1700524799999,3832530.54452,14571,212219.86,1907514.27821,0 +1700524800000,8.958,9.049,8.929,9.033,462336.63,1700528399999,4161816.57207,18100,219992.73,1980324.67923,0 +1700528400000,9.032,9.072,8.968,9.042,353713.68,1700531999999,3192887.41866,13614,174130.37,1572363.78702,0 +1700532000000,9.041,9.057,8.832,8.869,737038.88,1700535599999,6583052.79352,25350,333887.72,2983543.70936,0 +1700535600000,8.870,8.974,8.847,8.960,632051.26,1700539199999,5635433.26585,18298,345759.26,3084702.47497,0 +1700539200000,8.960,9.029,8.932,8.962,1282734.22,1700542799999,11523770.38813,28037,682383.84,6130543.97605,0 +1700542800000,8.963,8.988,8.929,8.975,703049.06,1700546399999,6298121.13645,17328,292404.23,2620216.28967,0 +1700546400000,8.975,8.996,8.953,8.958,553557.46,1700549999999,4969749.80653,13860,288964.24,2594338.25507,0 +1700550000000,8.956,8.962,8.753,8.773,1518705.91,1700553599999,13476658.50684,33022,714693.96,6348126.64178,0 +1700553600000,8.773,8.884,8.764,8.874,547468.41,1700557199999,4828167.33780,17136,292382.47,2578726.78001,0 +1700557200000,8.874,8.989,8.867,8.906,666309.46,1700560799999,5942557.23931,19879,376301.55,3357604.37645,0 +1700560800000,8.905,8.984,8.900,8.955,368456.53,1700564399999,3296303.62833,12374,204837.25,1832666.56093,0 +1700564400000,8.954,8.978,8.882,8.929,500021.88,1700567999999,4462825.90918,14690,229746.26,2051096.86053,0 +1700568000000,8.930,8.980,8.866,8.915,515546.94,1700571599999,4604521.00952,16366,224530.51,2006092.90462,0 +1700571600000,8.915,8.950,8.834,8.846,656913.28,1700575199999,5836765.19983,19752,309267.42,2749430.90434,0 +1700575200000,8.847,8.853,8.673,8.815,1433877.88,1700578799999,12596258.99880,44252,665541.07,5851143.95644,0 +1700578800000,8.816,8.898,8.515,8.833,3026767.87,1700582399999,26336959.00292,89486,1459059.83,12706872.39552,0 +1700582400000,8.834,8.878,8.737,8.809,1148351.44,1700585999999,10110827.76082,39006,565719.97,4981639.19606,0 +1700586000000,8.809,8.859,8.427,8.562,1851649.13,1700589599999,15999312.11856,56748,886728.65,7667506.74989,0 +1700589600000,8.562,8.566,8.352,8.545,2033956.99,1700593199999,17209775.03708,59292,986514.34,8349986.63285,0 +1700593200000,8.544,8.655,8.521,8.601,737902.03,1700596799999,6344139.52746,23283,348410.52,2995357.16201,0 +1700596800000,8.601,8.693,8.527,8.627,682715.70,1700600399999,5882023.97714,20949,329091.66,2835270.46315,0 +1700600400000,8.626,8.683,8.551,8.562,580212.96,1700603999999,5001172.65659,16925,271089.74,2336638.67794,0 +1700604000000,8.561,8.567,8.163,8.265,1565296.29,1700607599999,13059043.44156,41302,694559.23,5802787.97892,0 +1700607600000,8.265,8.343,8.193,8.198,1301478.21,1700611199999,10781351.25850,35933,643535.18,5330995.19956,0 +1700611200000,8.198,8.359,8.166,8.354,600118.78,1700614799999,4975246.56284,21357,311145.39,2579912.91049,0 +1700614800000,8.354,8.456,8.338,8.413,470738.60,1700618399999,3958836.64930,14982,285823.49,2403792.31053,0 +1700618400000,8.412,8.477,8.386,8.471,267710.73,1700621999999,2255448.86983,10268,125293.49,1055725.46852,0 +1700622000000,8.472,8.517,8.453,8.512,435657.83,1700625599999,3695472.21043,10760,232134.47,1968721.62989,0 +1700625600000,8.512,8.581,8.482,8.576,656567.06,1700629199999,5604883.91195,14088,348691.22,2977173.62587,0 +1700629200000,8.576,8.686,8.576,8.617,1634228.97,1700632799999,14121712.10085,29883,745143.26,6435949.00607,0 +1700632800000,8.617,8.654,8.610,8.640,599671.22,1700636399999,5179397.53112,13932,313303.70,2706172.47111,0 +1700636400000,8.639,8.655,8.610,8.617,624545.73,1700639999999,5393128.66708,14890,329689.47,2846781.68468,0 +1700640000000,8.618,8.648,8.610,8.644,382953.47,1700643599999,3305350.10071,11639,183873,1587078.52113,0 +1700643600000,8.643,8.726,8.581,8.682,1720454.05,1700647199999,14873769.06893,28968,833819.25,7212028.98475,0 +1700647200000,8.681,8.703,8.597,8.661,482144.63,1700650799999,4171455.57109,14808,218921.58,1894023.92157,0 +1700650800000,8.661,8.663,8.552,8.564,479264.88,1700654399999,4115857.19191,14903,192266.77,1651140.12314,0 +1700654400000,8.564,8.627,8.555,8.598,386515.80,1700657999999,3322513.23451,12855,200202.10,1721181.94217,0 +1700658000000,8.598,8.658,8.560,8.649,472415.85,1700661599999,4067142.18891,15747,232264.55,2000408.50605,0 +1700661600000,8.650,8.681,8.539,8.601,535491.07,1700665199999,4621351.41922,17465,253564.33,2188881.04343,0 +1700665200000,8.601,8.671,8.547,8.652,512092.22,1700668799999,4414145.44681,17637,263758.01,2273625.09628,0 +1700668800000,8.651,8.701,8.616,8.673,426653.10,1700672399999,3694752.47703,14646,195888.85,1696340.69801,0 +1700672400000,8.672,8.756,8.657,8.753,463291.61,1700675999999,4033041.62820,15509,257561.41,2243271.90136,0 +1700676000000,8.753,8.855,8.720,8.813,821042.57,1700679599999,7221359.35143,29828,367710.30,3235729.77820,0 +1700679600000,8.814,8.862,8.782,8.852,488512.61,1700683199999,4313943.49458,16523,241123.63,2129424.37366,0 +1700683200000,8.851,8.898,8.823,8.894,346191.88,1700686799999,3066349.18087,11856,178864.15,1584862.89706,0 +1700686800000,8.894,8.918,8.811,8.843,577664.27,1700690399999,5121410.44421,19052,233362.48,2069074.64506,0 +1700690400000,8.844,8.880,8.797,8.819,332810,1700693999999,2940406.94887,11088,159899.62,1412449.33932,0 +1700694000000,8.819,8.833,8.781,8.801,329802.79,1700697599999,2903853.60350,11046,164206.59,1445971.34750,0 +1700697600000,8.800,8.877,8.786,8.807,422192.28,1700701199999,3726351.96471,13365,204582.57,1806004.52349,0 +1700701200000,8.806,8.901,8.797,8.874,336849.69,1700704799999,2987154.86840,10882,177308.45,1572325.89786,0 +1700704800000,8.874,8.889,8.835,8.855,223159.75,1700708399999,1977469.33000,8711,106756.60,945999.79762,0 +1700708400000,8.856,8.864,8.811,8.819,208686.39,1700711999999,1843421.49826,8019,100821.86,890442.14322,0 +1700712000000,8.819,8.869,8.794,8.863,227508.27,1700715599999,2009927.58071,8568,117507.97,1038118.45494,0 +1700715600000,8.863,8.880,8.814,8.825,234349.48,1700719199999,2073988.08909,8175,114104.55,1010013.74419,0 +1700719200000,8.825,8.849,8.807,8.840,313083.14,1700722799999,2763311.76582,9458,170333.92,1503360.33543,0 +1700722800000,8.840,8.877,8.840,8.843,291148.90,1700726399999,2578648.89959,9223,142877.68,1265418.51182,0 +1700726400000,8.842,9.029,8.840,8.991,894320.23,1700729999999,8003241.45181,23542,497521.34,4450313.16467,0 +1700730000000,8.992,9.069,8.972,9.069,743233.16,1700733599999,6700849.66448,19929,362952.69,3272561.49914,0 +1700733600000,9.069,9.069,8.950,8.958,435901.71,1700737199999,3928808.63432,15393,169296.20,1526119.08092,0 +1700737200000,8.957,8.958,8.818,8.876,943146.85,1700740799999,8381502.50546,23966,416286.02,3699912.14461,0 +1700740800000,8.876,8.930,8.843,8.903,476060.76,1700744399999,4234852.59097,13958,226824.72,2018102.75459,0 +1700744400000,8.902,8.924,8.730,8.769,1158075.35,1700747999999,10211596.53578,26652,484256.68,4267773.92009,0 +1700748000000,8.767,8.800,8.717,8.735,495541.92,1700751599999,4343009.15484,14480,245688.90,2153982.49161,0 +1700751600000,8.734,8.760,8.653,8.684,646086.89,1700755199999,5623002.63752,18960,302445.30,2632238.70553,0 +1700755200000,8.687,8.742,8.678,8.719,308728.37,1700758799999,2692381.19193,10709,166180.30,1449205.92102,0 +1700758800000,8.719,8.780,8.714,8.749,254436.04,1700762399999,2228002.52358,8491,125834.94,1101837.43336,0 +1700762400000,8.750,8.789,8.730,8.745,197656,1700765999999,1730215.91215,7700,99223.81,868825.88876,0 +1700766000000,8.745,8.756,8.700,8.724,256425.26,1700769599999,2238202.54917,8118,127491.57,1112915.82583,0 +1700769600000,8.724,8.770,8.713,8.737,233435.63,1700773199999,2041402.45075,8009,113941.96,996509.26380,0 +1700773200000,8.736,8.777,8.735,8.745,144409.54,1700776799999,1264736.03573,5918,65745.07,575796.38258,0 +1700776800000,8.746,8.777,8.733,8.775,133382.90,1700780399999,1167145.90610,4951,68106.80,596090.28125,0 +1700780400000,8.775,8.804,8.727,8.743,235987.73,1700783999999,2069463.46609,7556,136595.47,1198175.90313,0 +1700784000000,8.743,8.780,8.704,8.756,280642.63,1700787599999,2454987.69067,9427,132679.61,1160782.22227,0 +1700787600000,8.755,8.828,8.748,8.792,274487.99,1700791199999,2415713.82814,9746,147949.70,1302021.85766,0 +1700791200000,8.792,8.843,8.763,8.827,217344.18,1700794799999,1915330.38000,7470,101698.87,896244.69150,0 +1700794800000,8.827,8.877,8.819,8.859,415501.19,1700798399999,3675283.43694,9960,223117.26,1973444.36473,0 +1700798400000,8.859,8.947,8.840,8.935,734149.77,1700801999999,6531893.69263,17610,397198.93,3533824.63229,0 +1700802000000,8.934,8.950,8.862,8.888,1472933.17,1700805599999,13114119.00356,30032,717445.72,6389278.81744,0 +1700805600000,8.889,8.889,8.806,8.846,1437542.15,1700809199999,12714421.64396,24741,650894.57,5756957.56198,0 +1700809200000,8.845,8.873,8.787,8.864,405393.27,1700812799999,3577237.65208,13049,194549.36,1717163.85943,0 +1700812800000,8.865,8.905,8.840,8.849,444888.56,1700816399999,3947517.13216,11844,215163.37,1909334.28045,0 +1700816400000,8.849,8.962,8.829,8.960,597342.60,1700819999999,5324688.00301,17476,310617.21,2768874.01449,0 +1700820000000,8.960,9.012,8.898,8.917,726365.50,1700823599999,6508189.75656,21854,327181.53,2932611.78855,0 +1700823600000,8.918,8.996,8.905,8.924,400445.49,1700827199999,3582180.17245,13736,210346.35,1881955.43073,0 +1700827200000,8.924,8.977,8.915,8.920,282427.25,1700830799999,2527909.47632,9772,143925.48,1288267.84777,0 +1700830800000,8.920,8.949,8.881,8.916,278098.76,1700834399999,2477494.18843,9992,127526.78,1136248.91592,0 +1700834400000,8.916,8.954,8.857,8.944,343057.36,1700837999999,3056685.06626,11169,159967.77,1425682.17174,0 +1700838000000,8.945,9.052,8.927,9.019,763364.50,1700841599999,6861667.10233,22068,384128.44,3452844.01022,0 +1700841600000,9.018,9.079,8.887,8.928,800533.98,1700845199999,7201194.48091,24742,370635.97,3332963.09154,0 +1700845200000,8.928,8.996,8.911,8.961,314139.99,1700848799999,2814876.90193,11628,151807.79,1360058.93841,0 +1700848800000,8.960,8.960,8.877,8.918,284492.47,1700852399999,2537362.60230,10269,143468.62,1279793.93361,0 +1700852400000,8.919,8.928,8.865,8.906,291266.21,1700855999999,2591345.58745,10232,160895.04,1431531.93780,0 +1700856000000,8.907,8.959,8.873,8.954,284673.58,1700859599999,2538369.30589,9833,145315.88,1295761.06616,0 +1700859600000,8.953,8.955,8.898,8.904,255636.78,1700863199999,2282710.16787,8345,121147.43,1081908.62751,0 +1700863200000,8.904,8.906,8.792,8.880,402522.90,1700866799999,3566841.44036,13187,190154.14,1685603.99830,0 +1700866800000,8.880,8.904,8.826,8.902,227534.63,1700870399999,2016708.88655,9483,117257.46,1039330.02486,0 +1700870400000,8.902,8.930,8.832,8.899,560257.29,1700873999999,4986305.17062,16188,246662.44,2195309.39934,0 +1700874000000,8.899,9.030,8.892,9.021,398283.92,1700877599999,3576455.69660,12075,174740.62,1568423.93976,0 +1700877600000,9.020,9.076,8.993,9.072,389261.90,1700881199999,3518092.93038,12700,205260.89,1855897.15330,0 +1700881200000,9.073,9.094,9.031,9.035,308548.63,1700884799999,2797980.39816,10716,138446.08,1255665.75582,0 +1700884800000,9.035,9.076,9.014,9.034,191590.39,1700888399999,1732325.33629,8402,103182.68,933219.22443,0 +1700888400000,9.033,9.035,8.964,8.972,267077.82,1700891999999,2402212.25431,8671,95128.69,855836.80859,0 +1700892000000,8.972,9.023,8.957,9,252186.70,1700895599999,2267081.87908,8511,126624.13,1138529.03503,0 +1700895600000,9,9.021,8.972,9.020,266120.48,1700899199999,2393706.80477,8203,133102.79,1197369.03760,0 +1700899200000,9.021,9.050,8.991,8.996,293786.37,1700902799999,2650667.54538,8970,166991.52,1506707.70199,0 +1700902800000,8.997,9.004,8.959,8.972,213630.18,1700906399999,1918898.48213,7904,112177.57,1007652.84130,0 +1700906400000,8.973,8.984,8.914,8.960,378026.62,1700909999999,3382017.08032,11448,168845.34,1510952.54271,0 +1700910000000,8.960,8.987,8.892,8.954,317930.26,1700913599999,2842289.64223,10740,164210.17,1468777.58446,0 +1700913600000,8.953,9.026,8.944,9.021,250455.07,1700917199999,2252807.98225,9193,125135.70,1125643.75089,0 +1700917200000,9.021,9.041,8.996,9.014,387287.97,1700920799999,3492874.17149,10637,161553.15,1457187.74181,0 +1700920800000,9.014,9.025,8.970,9.012,238290.87,1700924399999,2143788.58102,9178,117643.38,1058527.89157,0 +1700924400000,9.011,9.104,8.977,9.093,532106.78,1700927999999,4812309.66376,15199,267670.93,2421836.31754,0 +1700928000000,9.093,9.259,9.090,9.205,1248464.43,1700931599999,11445723.61673,34931,675299.46,6188767.37104,0 +1700931600000,9.205,9.211,9.125,9.172,463160.44,1700935199999,4244024.75119,13572,212354.51,1945828.69815,0 +1700935200000,9.173,9.210,9.138,9.187,280151.75,1700938799999,2570353.06049,9127,146291.62,1342457.88408,0 +1700938800000,9.188,9.190,9.117,9.136,358870.75,1700942399999,3284475.87326,9516,144178.14,1319308.39102,0 +1700942400000,9.136,9.224,9.134,9.209,357707.72,1700945999999,3283098.19308,10665,193138.03,1772651.95425,0 +1700946000000,9.209,9.666,9.208,9.611,3877977.68,1700949599999,36780985.70596,87795,2023795.90,19184428.09580,0 +1700949600000,9.611,9.634,9.505,9.569,1465127.18,1700953199999,14036397.09183,33551,680382.76,6519022.93193,0 +1700953200000,9.568,9.608,9.460,9.487,915547.06,1700956799999,8705515.08199,24752,446178.21,4241886.11477,0 +1700956800000,9.488,9.643,9.485,9.604,1021370.34,1700960399999,9768820.07768,26644,549936.41,5260061.33341,0 +1700960400000,9.603,9.611,9.504,9.519,616147.56,1700963999999,5884230.61143,17578,270865.28,2586840.40628,0 +1700964000000,9.520,9.752,9.513,9.685,1275836.27,1700967599999,12317563.87748,31556,719245.75,6944509.16597,0 +1700967600000,9.684,9.750,9.594,9.620,1024771.52,1700971199999,9915956.51416,23020,465284.44,4503579.79790,0 +1700971200000,9.619,9.910,9.597,9.849,1607367.91,1700974799999,15674419.61866,35599,924495.54,9013431.16782,0 +1700974800000,9.849,10.015,9.796,9.921,3017054.89,1700978399999,29998293.68199,60174,1527791.45,15190390.87200,0 +1700978400000,9.921,9.927,9.770,9.809,1490364.64,1700981999999,14653039.14078,30882,700405.59,6883408.51534,0 +1700982000000,9.808,9.885,9.732,9.746,1274079.69,1700985599999,12498257.16850,29633,623097.21,6115197.23463,0 +1700985600000,9.746,9.829,9.742,9.782,747228.71,1700989199999,7313608.04658,19744,393445.41,3850936.46612,0 +1700989200000,9.782,9.787,9.644,9.705,1317576.10,1700992799999,12779684.60321,29131,571610.85,5544448.35024,0 +1700992800000,9.705,9.750,9.637,9.674,971744.54,1700996399999,9415455.91212,22275,489566.69,4744518.00496,0 +1700996400000,9.675,9.723,9.621,9.642,714779.50,1700999999999,6914226.21169,18342,355316.34,3437968.67972,0 +1701000000000,9.642,9.717,9.554,9.667,1026819.06,1701003599999,9900334.61357,25969,479813.21,4628530.10699,0 +1701003600000,9.666,9.725,9.595,9.672,1134437.40,1701007199999,10952948.93686,27866,571220.88,5515492.43999,0 +1701007200000,9.671,9.672,9.521,9.557,1293352.10,1701010799999,12392282.78446,29801,622025.67,5961121.92424,0 +1701010800000,9.558,9.655,9.472,9.518,980983.74,1701014399999,9390946.12419,25335,467007.10,4474928.42498,0 +1701014400000,9.518,9.558,9.259,9.425,2426768.05,1701017999999,22809406.71144,58953,1133322.88,10654632.73251,0 +1701018000000,9.424,9.470,9.388,9.424,529704.66,1701021599999,4999143.80286,16353,255475.13,2411257.55802,0 +1701021600000,9.423,9.683,9.416,9.683,2177258.86,1701025199999,20821712.81342,43813,1219198.83,11660240.35928,0 +1701025200000,9.683,9.968,9.663,9.928,2475020.81,1701028799999,24295127.59299,56737,1285865.88,12619752.75302,0 +1701028800000,9.928,9.979,9.794,9.857,2790696.27,1701032399999,27590748.29655,53175,1356173.88,13410089.48561,0 +1701032400000,9.857,9.885,9.800,9.858,1106955.40,1701035999999,10897232.94654,25075,517057,5090831.54363,0 +1701036000000,9.858,9.952,9.850,9.924,875183.78,1701039599999,8666660.98153,21424,493775.27,4889968.99299,0 +1701039600000,9.924,10.008,9.827,9.910,1501935.16,1701043199999,14910659.92684,36648,791661.54,7862936.88566,0 +1701043200000,9.911,9.948,9.722,9.781,2082908.12,1701046799999,20463903.89306,47279,946503.02,9301964.18469,0 +1701046800000,9.780,9.794,9.678,9.711,998301.49,1701050399999,9727732.60185,25363,455565.70,4440707.99990,0 +1701050400000,9.712,9.760,9.650,9.716,851036.86,1701053999999,8263213.37984,25079,416805.20,4048448.25122,0 +1701054000000,9.716,9.720,9.581,9.692,916173.92,1701057599999,8839435.89889,24562,457831.13,4417181.07711,0 +1701057600000,9.692,9.698,9.586,9.644,667573.14,1701061199999,6433327.26165,18311,327807.32,3158986.88363,0 +1701061200000,9.645,9.656,9.522,9.534,1220852.17,1701064799999,11682504.17140,26048,529436.59,5068183.25435,0 +1701064800000,9.535,9.594,9.436,9.454,1046412.20,1701068399999,9964598.34837,27539,520764.59,4961723.76903,0 +1701068400000,9.454,9.496,9.365,9.446,1252631.70,1701071999999,11820231.14495,33668,609582.52,5753303.90634,0 +1701072000000,9.445,9.525,9.434,9.483,872147.27,1701075599999,8275873.72149,22578,443911.65,4213137.18636,0 +1701075600000,9.482,9.536,9.431,9.451,719682.95,1701079199999,6817383.20380,21890,369499,3500832.01419,0 +1701079200000,9.451,9.501,9.254,9.323,1650900.07,1701082799999,15461695.45594,38544,661175.62,6194468.65642,0 +1701082800000,9.324,9.405,9.252,9.376,1703676.29,1701086399999,15902604.40714,38218,823485.38,7686604.88479,0 +1701086400000,9.377,9.400,9.275,9.284,1056767.21,1701089999999,9863685.65440,24905,471820.01,4405161.30182,0 +1701090000000,9.284,9.340,9.157,9.233,1442427.94,1701093599999,13332254.36343,35798,639921.89,5918673.07275,0 +1701093600000,9.234,9.247,9.082,9.113,1226769.76,1701097199999,11223285.09881,30346,566872.91,5186595.51572,0 +1701097200000,9.113,9.250,9.065,9.101,1356679.39,1701100799999,12442177.94554,33329,652493.74,5987103.20596,0 +1701100800000,9.100,9.200,9.086,9.186,939057.76,1701104399999,8595269.12856,24450,494868.75,4530179.22225,0 +1701104400000,9.186,9.268,9.109,9.122,1079795.42,1701107999999,9916067.49501,25711,552805.45,5078609.79640,0 +1701108000000,9.122,9.165,9.085,9.090,527016.96,1701111599999,4814288.78171,14507,237659.80,2171744.19185,0 +1701111600000,9.090,9.120,8.955,9.051,1263019.84,1701115199999,11425272.10103,30964,554138.89,5015427.63332,0 +1701115200000,9.052,9.075,8.956,9,677479.52,1701118799999,6107024.76167,20289,343683.72,3098494.45780,0 +1701118800000,9,9.129,8.994,9.090,646766.64,1701122399999,5873411.02778,16765,367888.36,3340828.62276,0 +1701122400000,9.089,9.147,9.066,9.137,333178.63,1701125999999,3033852.82846,10535,189411.64,1725195.50067,0 +1701126000000,9.137,9.321,9.136,9.300,1485672.38,1701129599999,13723895.27608,31820,791648.56,7310210.03665,0 +1701129600000,9.301,9.363,9.232,9.328,712846.82,1701133199999,6625742.59830,21496,347693.87,3232771.22666,0 +1701133200000,9.329,9.330,9.232,9.242,425750.27,1701136799999,3945512.52892,14339,190028.38,1760945.44792,0 +1701136800000,9.241,9.253,9.137,9.224,829069.83,1701140399999,7626767.32744,23459,364060.23,3350287.70403,0 +1701140400000,9.224,9.227,9.147,9.175,502241.89,1701143999999,4608820.06739,15168,242123.10,2221376.65825,0 +1701144000000,9.176,9.209,9.088,9.109,513215,1701147599999,4688631.07942,16688,229704.75,2099093.65097,0 +1701147600000,9.110,9.122,8.888,8.898,2192764.67,1701151199999,19683706.80123,46630,946704.40,8504665.34389,0 +1701151200000,8.899,8.962,8.867,8.932,902646.61,1701154799999,8050157.80346,26773,438927.34,3914673.69511,0 +1701154800000,8.932,8.935,8.778,8.881,1157875.64,1701158399999,10251025.95578,32660,549982.60,4871473.20205,0 +1701158400000,8.881,8.915,8.838,8.857,617950.52,1701161999999,5486126.65300,18234,291049.24,2584438.60766,0 +1701162000000,8.857,8.990,8.837,8.976,751325.49,1701165599999,6712246.21051,20528,398141.26,3556438.53581,0 +1701165600000,8.976,8.976,8.911,8.963,520910.86,1701169199999,4658594.65102,13736,246392.04,2203456.62072,0 +1701169200000,8.963,9.047,8.953,9.043,752044.99,1701172799999,6767663.70176,17030,396358.69,3566661.98704,0 +1701172800000,9.044,9.051,8.968,8.988,759454.08,1701176399999,6837757.13341,16942,323854.23,2916583.09085,0 +1701176400000,8.989,9.165,8.937,9.161,1515247.79,1701179999999,13736562.12759,35555,789263.10,7158434.10752,0 +1701180000000,9.162,9.164,9.082,9.098,801312.71,1701183599999,7307122.81434,20977,356762.08,3254005.63906,0 +1701183600000,9.098,9.142,9.035,9.123,875398.72,1701187199999,7960187.37977,22784,395467.12,3596976.01317,0 +1701187200000,9.124,9.247,9.072,9.232,1517797.06,1701190799999,13904414.28009,35182,705209.97,6460107.79389,0 +1701190800000,9.231,9.306,9.201,9.264,1237648.04,1701194399999,11470306.92669,33331,561116.47,5201442.33454,0 +1701194400000,9.264,9.270,9.202,9.248,726318.78,1701197999999,6706260.05753,21179,344480.50,3181110.14792,0 +1701198000000,9.248,9.326,9.242,9.272,588611,1701201599999,5465596.19162,19486,291835.69,2710296.75526,0 +1701201600000,9.271,9.305,9.253,9.295,412954.14,1701205199999,3833374.90315,13710,194789.46,1808219.65385,0 +1701205200000,9.296,9.302,9.235,9.267,360380.47,1701208799999,3338913.92386,12408,149411.89,1384448.71884,0 +1701208800000,9.268,9.290,9.170,9.226,446442.31,1701212399999,4121298.42529,12162,166508.49,1537989.50556,0 +1701212400000,9.227,9.264,9.174,9.249,388350.71,1701215999999,3583541.93740,16600,195174.22,1801663.28529,0 +1701216000000,9.250,9.314,9.186,9.299,536311.81,1701219599999,4959887.86794,16877,284520.44,2631781.45200,0 +1701219600000,9.299,9.319,9.241,9.261,345512.76,1701223199999,3205777.00392,11691,149652.30,1389196.83398,0 +1701223200000,9.262,9.302,9.232,9.243,298195.46,1701226799999,2762281.00741,12474,133927.53,1240969.14972,0 +1701226800000,9.243,9.270,9.217,9.267,248509.98,1701230399999,2296161.25894,9597,123658.53,1142631.01498,0 +1701230400000,9.267,9.273,9.220,9.233,235247.44,1701233999999,2174467.19364,10271,105580.84,976002.97925,0 +1701234000000,9.233,9.264,9.185,9.237,384344.25,1701237599999,3545037.36232,12141,190975.09,1761645.48636,0 +1701237600000,9.236,9.300,9.209,9.277,448156.86,1701241199999,4147740.00319,12632,247713.28,2292975.67881,0 +1701241200000,9.278,9.300,9.191,9.211,816353,1701244799999,7544065.46906,19743,359846.58,3324455.51211,0 +1701244800000,9.212,9.318,9.199,9.296,683562.15,1701248399999,6331141.03884,18610,343575.33,3181352.66139,0 +1701248400000,9.296,9.311,9.212,9.250,679272.80,1701251999999,6294272.57415,19377,298844.69,2769115.33209,0 +1701252000000,9.252,9.258,9.090,9.118,1332206.84,1701255599999,12226397.43708,33917,535581.80,4917887.28048,0 +1701255600000,9.118,9.193,9.098,9.178,403383.79,1701259199999,3696398.69470,14261,215445.82,1974442.86870,0 +1701259200000,9.179,9.239,9.154,9.216,475124.96,1701262799999,4370419.46293,15589,232900.66,2142469.37808,0 +1701262800000,9.218,9.249,9.150,9.152,471411.46,1701266399999,4336366.40842,16356,203933.82,1876791.80286,0 +1701266400000,9.152,9.211,9.064,9.092,933214.10,1701269999999,8516599.85223,24278,423491.11,3865017.28250,0 +1701270000000,9.091,9.116,9.006,9.113,865995.13,1701273599999,7842414.14724,25416,424340.13,3842392.07227,0 +1701273600000,9.114,9.138,9.035,9.106,877543.11,1701277199999,7988390.92365,22318,411635.38,3747109.43795,0 +1701277200000,9.106,9.233,9.066,9.203,569443.51,1701280799999,5209152.94645,17751,274111.31,2507404.11547,0 +1701280800000,9.202,9.228,9.163,9.221,444799.09,1701284399999,4089514.46758,15376,201480.36,1852450.70132,0 +1701284400000,9.221,9.234,9.187,9.227,324785.12,1701287999999,2990644.28002,12863,156539.25,1441488.04299,0 +1701288000000,9.228,9.234,9.157,9.168,356547.50,1701291599999,3276661.49166,14528,156074.79,1434213.35336,0 +1701291600000,9.168,9.197,9.130,9.191,352948.22,1701295199999,3234755.36506,14391,186042.38,1705091.23262,0 +1701295200000,9.192,9.220,9.183,9.216,230542.34,1701298799999,2122760.42774,8595,114986.06,1058659.04939,0 +1701298800000,9.215,9.226,9.187,9.215,207662.99,1701302399999,1912068.63959,9765,98669.31,908543.74131,0 +1701302400000,9.215,9.249,9.191,9.191,381870.86,1701305999999,3521758.40529,14410,180804.91,1667781.60294,0 +1701306000000,9.192,9.223,9.112,9.165,544165.98,1701309599999,4989635.11663,18348,262532.19,2407929.94653,0 +1701309600000,9.165,9.258,9.147,9.246,393574.64,1701313199999,3626158.42870,13775,187263.79,1725821.09231,0 +1701313200000,9.246,9.274,9.224,9.272,302365.26,1701316799999,2796296.13901,11202,157679.78,1458160.99237,0 +1701316800000,9.272,9.327,9.254,9.264,496166.49,1701320399999,4607863.84921,16373,245692.93,2281610.26226,0 +1701320400000,9.264,9.305,9.210,9.235,508293.05,1701323999999,4699880.13838,17492,222164.07,2055070.92992,0 +1701324000000,9.235,9.331,9.231,9.305,663056.34,1701327599999,6161679.86665,20966,338310.54,3144480.63080,0 +1701327600000,9.304,9.362,9.190,9.212,1012365.86,1701331199999,9404919.73779,30681,458434.38,4260017.11574,0 +1701331200000,9.212,9.241,9.132,9.224,898694.92,1701334799999,8251284.69254,27085,445860.73,4093954.67136,0 +1701334800000,9.224,9.323,9.190,9.302,613762.14,1701338399999,5684980.67721,23544,306993.89,2844109.84689,0 +1701338400000,9.302,9.353,9.270,9.283,554458.50,1701341999999,5161602.31976,18402,276766.44,2577535.29361,0 +1701342000000,9.287,9.374,9.282,9.330,735709.77,1701345599999,6876880.87402,22823,387695.40,3624069.90172,0 +1701345600000,9.329,9.346,9.274,9.304,410550.68,1701349199999,3823123.47859,14549,190435.09,1773601.70231,0 +1701349200000,9.305,9.308,9.220,9.248,488354.50,1701352799999,4524954.57204,18136,234119.69,2169045.28450,0 +1701352800000,9.248,9.276,9.198,9.268,546355,1701356399999,5046329.38533,19429,256021.57,2364947.54223,0 +1701356400000,9.269,9.346,9.234,9.339,992952.65,1701359999999,9241628.49662,28510,489620.91,4557621.08589,0 +1701360000000,9.339,9.382,9.288,9.297,730425.34,1701363599999,6818626.51187,23668,357575.16,3338608.15247,0 +1701363600000,9.296,9.335,9.278,9.324,404687.97,1701367199999,3767842.79997,14528,200291.28,1864940.54641,0 +1701367200000,9.325,9.341,9.287,9.298,354167.24,1701370799999,3299572.68125,12561,173409.85,1615789.59950,0 +1701370800000,9.297,9.323,9.288,9.308,290427.22,1701374399999,2702225.03214,11092,145239.77,1351411.26752,0 +1701374400000,9.309,9.315,9.245,9.250,299570.60,1701377999999,2779726.62122,11877,137992.28,1280732.18852,0 +1701378000000,9.249,9.276,9.233,9.256,281753.82,1701381599999,2607636.09853,10627,148030.79,1370014.16115,0 +1701381600000,9.256,9.297,9.240,9.265,280378,1701385199999,2599828.30167,10514,146957.37,1362560.98520,0 +1701385200000,9.264,9.273,9.232,9.247,255935.27,1701388799999,2367715.44135,9992,116486.69,1077800.94164,0 +1701388800000,9.248,9.249,9.172,9.209,426739.39,1701392399999,3928468.42684,15167,176350.34,1623628.00949,0 +1701392400000,9.209,9.361,9.188,9.351,620118.69,1701395999999,5765112.08494,20619,300973.99,2797655.27236,0 +1701396000000,9.350,9.377,9.307,9.325,514944.48,1701399599999,4812234.40542,16583,242768.15,2269300.37514,0 +1701399600000,9.324,9.359,9.319,9.347,265871.26,1701403199999,2482556.63002,9748,138897.41,1296901.33103,0 +1701403200000,9.348,9.422,9.337,9.406,461955.81,1701406799999,4336095.59888,15906,275355.61,2584683.91905,0 +1701406800000,9.406,9.442,9.372,9.375,394020.51,1701410399999,3708439.55376,13814,186945.61,1760133.94016,0 +1701410400000,9.374,9.433,9.341,9.414,411089.84,1701413999999,3860222.79214,13045,194246.36,1825026.26493,0 +1701414000000,9.413,9.429,9.297,9.348,655536.22,1701417599999,6139177.95315,19100,252804.56,2369207.24782,0 +1701417600000,9.347,9.385,9.339,9.362,405892.54,1701421199999,3799158.92082,12971,226054.43,2116182.96653,0 +1701421200000,9.361,9.435,9.359,9.431,584338.19,1701424799999,5486828.46373,19159,224228.86,2106366.18571,0 +1701424800000,9.431,9.442,9.390,9.399,359891.84,1701428399999,3388533.55569,14254,180784.65,1702345.89577,0 +1701428400000,9.400,9.434,9.399,9.425,254323.95,1701431999999,2393372.54224,9712,133179.92,1253519.36070,0 +1701432000000,9.425,9.435,9.340,9.381,346652.32,1701435599999,3254222.28533,13645,144795.80,1359290.68810,0 +1701435600000,9.382,9.414,9.349,9.377,274098.45,1701439199999,2572300.81355,10443,132353.81,1242134.89381,0 +1701439200000,9.376,9.383,9.269,9.312,512983.80,1701442799999,4783822.56638,18240,214763.49,2003602.64628,0 +1701442800000,9.312,9.392,9.311,9.375,293464.31,1701446399999,2744024.16927,12678,137808.34,1288398.47346,0 +1701446400000,9.374,9.466,9.362,9.452,828587.29,1701449999999,7809336.92815,25561,408605.41,3850729.03459,0 +1701450000000,9.452,9.467,9.373,9.414,407987.86,1701453599999,3844029.56402,15926,184536.33,1739309.65941,0 +1701453600000,9.414,9.427,9.315,9.364,425952.49,1701457199999,3987190.25575,16965,193523.65,1810858.37722,0 +1701457200000,9.365,9.404,9.350,9.389,242778.93,1701460799999,2276191.59899,10034,115040.35,1078546.86428,0 +1701460800000,9.389,9.418,9.378,9.406,227385.19,1701464399999,2138168.17048,9522,105559.72,992610.07708,0 +1701464400000,9.407,9.451,9.406,9.440,239388.43,1701467999999,2257067.70559,10379,120095.26,1132625.66117,0 +1701468000000,9.440,9.461,9.421,9.424,210825.39,1701471599999,1990992.12718,8398,96016.08,906837.15399,0 +1701471600000,9.424,9.465,9.418,9.465,241845.70,1701475199999,2283876.37531,8070,132400.85,1250463.69801,0 +1701475200000,9.465,9.476,9.443,9.475,220062.23,1701478799999,2082393.76272,7802,115677.81,1094664.71872,0 +1701478800000,9.475,9.479,9.456,9.474,185227.58,1701482399999,1753700.19700,6678,87902.16,832246.64523,0 +1701482400000,9.474,9.494,9.425,9.438,235914.11,1701485999999,2232054.64677,8731,107826.64,1020448.72614,0 +1701486000000,9.439,9.468,9.428,9.443,194189.96,1701489599999,1834501.27229,7441,97943.42,925240.89528,0 +1701489600000,9.442,9.443,9.408,9.436,200972.13,1701493199999,1894687.68528,7669,108774.70,1025514.49364,0 +1701493200000,9.436,9.445,9.403,9.403,130757.40,1701496799999,1232818.07359,5514,56678.32,534398.42211,0 +1701496800000,9.404,9.467,9.392,9.464,210965.65,1701500399999,1989136.09840,8064,125513.40,1183499.98869,0 +1701500400000,9.464,9.491,9.423,9.439,336317.42,1701503999999,3181503.38151,10651,140572.89,1330327.06067,0 +1701504000000,9.438,9.478,9.431,9.470,227703.54,1701507599999,2153178.08422,9131,113722.97,1075475.66836,0 +1701507600000,9.470,9.517,9.441,9.511,380456.14,1701511199999,3607163.64989,13085,227211.71,2154347.91837,0 +1701511200000,9.511,9.587,9.497,9.524,742089.53,1701514799999,7079356.41904,21124,381325.55,3637422.20005,0 +1701514800000,9.523,9.552,9.466,9.538,335691.12,1701518399999,3192834.78796,12088,159915.29,1521476.74623,0 +1701518400000,9.537,9.588,9.532,9.572,306470.86,1701521999999,2930360.91877,11318,143707.89,1374085.38345,0 +1701522000000,9.572,9.582,9.535,9.549,282139.57,1701525599999,2695449.37951,11358,114767.34,1096470.00597,0 +1701525600000,9.550,9.628,9.450,9.530,850289.60,1701529199999,8122567.38305,27288,403737.02,3858970.29394,0 +1701529200000,9.530,9.545,9.474,9.506,565405.03,1701532799999,5376167.37474,17951,263590.63,2506364.77600,0 +1701532800000,9.506,9.568,9.437,9.480,541354.93,1701536399999,5143326.96940,16399,243771,2316509.00713,0 +1701536400000,9.480,9.518,9.455,9.502,355838.11,1701539999999,3375986.46238,11896,179237,1700854.15960,0 +1701540000000,9.502,9.581,9.488,9.568,515830.05,1701543599999,4920203.74820,15642,257091.27,2452189.86075,0 +1701543600000,9.569,9.684,9.541,9.678,1342524.35,1701547199999,12903668.40198,36340,657428.43,6322488.92272,0 +1701547200000,9.677,9.696,9.653,9.688,416311.56,1701550799999,4027497.73748,14262,199112.26,1926522.66953,0 +1701550800000,9.687,9.701,9.639,9.671,398044.20,1701554399999,3850120.60324,13464,182760.65,1768063.47348,0 +1701554400000,9.671,9.693,9.605,9.614,302172.83,1701557999999,2914271.43483,10364,147447.16,1422167.36933,0 +1701558000000,9.614,9.654,9.614,9.629,141928.06,1701561599999,1367030.51753,6459,71515.35,688796.91140,0 +1701561600000,9.629,9.647,9.599,9.647,298150.66,1701565199999,2867955.26578,10615,146839.28,1412592.57158,0 +1701565200000,9.647,9.654,9.586,9.602,257854.95,1701568799999,2481158.11843,10327,127342.81,1225391.71529,0 +1701568800000,9.602,9.640,9.547,9.553,307294.02,1701572399999,2946587.92260,11054,121647.55,1166726.34452,0 +1701572400000,9.553,9.561,9.464,9.521,445760.60,1701575999999,4236131.31662,15920,223265.58,2121552.25031,0 +1701576000000,9.522,9.536,9.501,9.513,243004.45,1701579599999,2312995.70416,9115,117833.76,1121686.56486,0 +1701579600000,9.513,9.532,9.474,9.481,221384.14,1701583199999,2103713.68907,9849,107251.48,1019245.74424,0 +1701583200000,9.481,9.508,9.460,9.480,222592.53,1701586799999,2110940.30147,9378,101205.65,960003.15961,0 +1701586800000,9.480,9.544,9.473,9.534,266317.35,1701590399999,2532304.07217,10066,133747.87,1271854.61269,0 +1701590400000,9.534,9.619,9.485,9.489,660155.54,1701593999999,6306754.64658,18864,346944.11,3315473.17446,0 +1701594000000,9.490,9.541,9.487,9.520,301882.15,1701597599999,2872790.60417,11044,148913.79,1416991.40043,0 +1701597600000,9.520,9.577,9.508,9.560,338273.90,1701601199999,3230551.47973,11909,197729.90,1888585.85771,0 +1701601200000,9.560,9.577,9.465,9.521,357792.60,1701604799999,3402682.85220,13017,168485.26,1602276.98977,0 +1701604800000,9.521,9.533,9.325,9.404,761873.29,1701608399999,7181815.17981,23659,297156.06,2803210.91236,0 +1701608400000,9.405,9.486,9.382,9.435,540407.16,1701611999999,5104465.96487,19652,254448.61,2403326.28527,0 +1701612000000,9.434,9.454,9.368,9.369,516436.97,1701615599999,4856501.51861,18300,242493.03,2280468.43885,0 +1701615600000,9.369,9.420,9.353,9.389,336832.33,1701619199999,3162486.04744,13550,152072.50,1428104.59113,0 +1701619200000,9.389,9.435,9.375,9.419,192807.29,1701622799999,1814024.20711,9631,99321.24,934555.87368,0 +1701622800000,9.418,9.420,9.357,9.372,348211.51,1701626399999,3266047.06761,10673,175621.50,1647318.21660,0 +1701626400000,9.371,9.431,9.363,9.411,173076.26,1701629999999,1628286.14395,8142,93576.37,880353.13671,0 +1701630000000,9.410,9.465,9.389,9.464,185310.47,1701633599999,1746959.81877,8322,99454.31,937659.52395,0 +1701633600000,9.464,9.498,9.376,9.481,486632.61,1701637199999,4598663.64232,13240,226842.96,2145950.08590,0 +1701637200000,9.481,9.499,9.442,9.491,245332.34,1701640799999,2323830.17482,10910,136888.33,1296701.97813,0 +1701640800000,9.491,9.598,9.480,9.597,612328.53,1701644399999,5846401.66854,21688,304937.62,2910740.25983,0 +1701644400000,9.597,9.644,9.464,9.533,604707.93,1701647999999,5780596.27261,21576,283214.07,2707828.64368,0 +1701648000000,9.532,9.569,9.487,9.562,397386.35,1701651599999,3788063.33856,15200,213183.51,2032756.16541,0 +1701651600000,9.562,9.678,9.532,9.603,618376.09,1701655199999,5940425.48918,21783,311784.26,2994919.67777,0 +1701655200000,9.603,9.681,9.570,9.643,569191.81,1701658799999,5481928.34899,17003,297867.34,2869872.95120,0 +1701658800000,9.644,9.682,9.614,9.622,507111.26,1701662399999,4891446.14384,15261,235018.22,2267091.87598,0 +1701662400000,9.623,9.686,9.623,9.660,542361.60,1701665999999,5238052.99570,15641,280711.26,2711137.97376,0 +1701666000000,9.661,9.708,9.619,9.665,728370.23,1701669599999,7042558.69525,22314,359140.30,3473280.10581,0 +1701669600000,9.664,9.760,9.636,9.722,747503.18,1701673199999,7260834.67347,23341,329510.27,3200628.70490,0 +1701673200000,9.722,9.827,9.704,9.823,745330.13,1701676799999,7290725.82457,25832,379756.01,3714579.08952,0 +1701676800000,9.823,9.880,9.790,9.815,807649.11,1701680399999,7946790.01129,22603,352644.39,3470959.15117,0 +1701680400000,9.815,9.852,9.679,9.689,787703.54,1701683999999,7694103.90365,19946,345221.96,3374242.19968,0 +1701684000000,9.690,9.808,9.690,9.752,807824.13,1701687599999,7887068.36826,24033,411293.13,4014824.22567,0 +1701687600000,9.753,9.763,9.180,9.503,3612424.05,1701691199999,34166192.36986,117718,1706551.48,16134977.36109,0 +1701691200000,9.503,9.769,9.445,9.707,1586071.96,1701694799999,15257712.38840,50971,822469.58,7909005.54716,0 +1701694800000,9.707,9.720,9.473,9.506,1562659.64,1701698399999,14987243.20446,43588,766056.87,7346576.38389,0 +1701698400000,9.506,9.543,9.378,9.498,1803386.34,1701701999999,17075732.81322,59129,910660.45,8624320.07649,0 +1701702000000,9.498,9.519,9.340,9.369,959433.30,1701705599999,9048081.99063,32773,437874.30,4129333.27558,0 +1701705600000,9.368,9.525,9.351,9.524,747839.11,1701709199999,7059029.23121,25750,387848.08,3661768.01535,0 +1701709200000,9.524,9.550,9.445,9.458,619473.39,1701712799999,5879567.14852,21443,305554.74,2900434.03609,0 +1701712800000,9.459,9.574,9.456,9.567,437590.39,1701716399999,4166653.95420,16581,230164.53,2191625.08005,0 +1701716400000,9.566,9.653,9.531,9.632,462817.24,1701719999999,4446891.95857,17550,208476.44,2003229.41600,0 +1701720000000,9.633,9.682,9.610,9.623,585509.33,1701723599999,5643690.55135,18795,250541.15,2415385.45963,0 +1701723600000,9.624,9.647,9.589,9.639,319799.30,1701727199999,3075711.76876,11571,145378.92,1398407.29549,0 +1701727200000,9.638,9.672,9.544,9.593,591560.55,1701730799999,5695936.01513,19155,265090.43,2552785.41005,0 +1701730800000,9.593,9.784,9.586,9.774,475086.27,1701734399999,4603969.93769,18103,245918.08,2383331.07378,0 +1701734400000,9.776,9.867,9.711,9.859,891851.85,1701737999999,8743985.40345,31029,428672.78,4203966.39484,0 +1701738000000,9.858,9.868,9.680,9.737,821042.78,1701741599999,8014913.82951,28502,370373.28,3615798.19696,0 +1701741600000,9.738,9.744,9.603,9.676,677410.59,1701745199999,6549918.24653,27243,339938.95,3286906.73984,0 +1701745200000,9.676,9.728,9.618,9.625,478032.48,1701748799999,4622008.03723,16494,219056.37,2117992.37172,0 +1701748800000,9.626,9.645,9.589,9.597,344625.87,1701752399999,3311714.61464,14001,173243.39,1664927.59509,0 +1701752400000,9.596,9.703,9.561,9.694,484970.13,1701755999999,4679762.39674,16133,260777.91,2516924.14389,0 +1701756000000,9.693,9.789,9.663,9.708,858432.14,1701759599999,8345001.16001,26285,418606.69,4069046.06947,0 +1701759600000,9.708,9.723,9.530,9.614,1660704.65,1701763199999,15987735.38905,52398,790404.69,7608960.63286,0 +1701763200000,9.614,9.651,9.487,9.582,858516.15,1701766799999,8208188.92746,27391,430628.21,4118989.02392,0 +1701766800000,9.582,9.678,9.569,9.625,462677.05,1701770399999,4457777.20662,14937,219803.43,2117851.78679,0 +1701770400000,9.624,9.632,9.516,9.518,407553.16,1701773999999,3906230.18258,13631,202491.70,1941461.53450,0 +1701774000000,9.519,9.590,9.490,9.564,594461.72,1701777599999,5669306.92613,18396,291150.67,2776952.71580,0 +1701777600000,9.563,9.602,9.540,9.578,421599.97,1701781199999,4036858.37184,15545,241520.64,2312774.49771,0 +1701781200000,9.577,9.624,9.478,9.494,601355.10,1701784799999,5747082.08598,21038,294936.84,2818988.01235,0 +1701784800000,9.494,9.582,9.482,9.569,498709.91,1701788399999,4757843.63460,17908,241256.22,2301876.44932,0 +1701788400000,9.568,9.732,9.542,9.694,748898.73,1701791999999,7229182.78418,24506,357632.68,3451359.17813,0 +1701792000000,9.695,9.758,9.644,9.732,605801.95,1701795599999,5878242.43826,23532,287723.25,2792110.49616,0 +1701795600000,9.733,9.852,9.701,9.836,1110482.17,1701799199999,10866103.00185,43557,543313.29,5316450.81840,0 +1701799200000,9.836,9.910,9.809,9.853,974381.03,1701802799999,9617569.22539,34454,489413.45,4831352.52489,0 +1701802800000,9.853,9.889,9.794,9.841,485072.25,1701806399999,4775289.04276,20269,225775.66,2223279.88691,0 +1701806400000,9.841,9.865,9.762,9.819,477250.29,1701809999999,4683808.90303,17417,234217.90,2298492.84280,0 +1701810000000,9.820,9.895,9.794,9.868,405989.10,1701813599999,3996722.16089,13096,216487.74,2131697.89746,0 +1701813600000,9.867,9.876,9.785,9.857,407295.48,1701817199999,4005161.99968,13987,188725.62,1855971.58585,0 +1701817200000,9.858,9.944,9.851,9.895,896896.18,1701820799999,8877572.47054,23538,487895.48,4830470.32653,0 +1701820800000,9.896,9.974,9.856,9.973,963135.52,1701824399999,9539634.19084,27761,513014.91,5082918.36147,0 +1701824400000,9.973,9.994,9.862,9.919,921095.33,1701827999999,9153126.70498,24909,425097.68,4227134.70869,0 +1701828000000,9.918,9.939,9.775,9.887,541255.96,1701831599999,5338281.55388,20906,269492.08,2658692.41410,0 +1701831600000,9.887,9.893,9.737,9.859,639073.01,1701835199999,6275361.62227,19867,293851.06,2886576.38235,0 +1701835200000,9.859,10.018,9.856,9.937,1960247.76,1701838799999,19519637.64873,42054,969827.81,9657460.38197,0 +1701838800000,9.938,9.977,9.836,9.851,3598268.89,1701842399999,35635449.76991,63403,1800247.57,17831552.08821,0 +1701842400000,9.853,9.859,9.722,9.801,1837218.60,1701845999999,17970920.97912,44353,871789.67,8525581.65861,0 +1701846000000,9.802,9.899,9.779,9.868,666244.24,1701849599999,6559151.02535,22984,355800.38,3502781.29567,0 +1701849600000,9.867,10.217,9.824,10.111,2208962.75,1701853199999,22220992.22216,59730,1151429.86,11576919.29870,0 +1701853200000,10.111,10.267,10.043,10.203,1339165.91,1701856799999,13615003.49636,39942,711431.18,7232868.68775,0 +1701856800000,10.202,10.297,10.027,10.050,1540792.48,1701860399999,15654454.08073,42976,757373.41,7699893.10144,0 +1701860400000,10.050,10.092,9.728,9.900,2096520.90,1701863999999,20713964.87477,66316,1015733.87,10038194.88305,0 +1701864000000,9.901,10.047,9.884,10.031,890877.57,1701867599999,8867674.05818,29507,463232.92,4610494.41840,0 +1701867600000,10.031,10.176,10.008,10.044,1098825.08,1701871199999,11084193.73686,34241,547433.65,5521692.46986,0 +1701871200000,10.043,10.074,9.886,9.902,954746.56,1701874799999,9511092.82935,29578,471944.36,4701368.36681,0 +1701874800000,9.902,10.020,9.850,9.975,951170.84,1701878399999,9453075.95353,28161,423147.77,4208523.77958,0 +1701878400000,9.975,10.100,9.937,10.002,847458.82,1701881999999,8490732.89205,27040,420345.44,4212036.68588,0 +1701882000000,10.003,10.048,9.976,10.018,555936.58,1701885599999,5566658.88064,18039,268833.89,2692172.06963,0 +1701885600000,10.018,10.110,9.986,10.060,632202.55,1701889199999,6350963.78019,18496,325558.76,3271057.30165,0 +1701889200000,10.060,10.120,10.052,10.101,397574.28,1701892799999,4010168.84082,13048,198212.41,1999740.16857,0 +1701892800000,10.101,10.128,10.005,10.018,524868.18,1701896399999,5282537.24598,15504,215672.79,2171032.74439,0 +1701896400000,10.019,10.059,9.882,9.950,879424.12,1701899999999,8765001.26520,24280,380362.70,3791874.72503,0 +1701900000000,9.951,9.977,9.748,9.811,741368.56,1701903599999,7309067.14971,20495,321184,3168824.07910,0 +1701903600000,9.811,9.862,9.699,9.742,1344734.99,1701907199999,13143873.81095,35587,535267.12,5237028.24171,0 +1701907200000,9.743,9.868,9.702,9.823,644564.08,1701910799999,6309960.28770,20873,325724.70,3188537.36951,0 +1701910800000,9.823,9.857,9.744,9.788,468276.05,1701914399999,4590329.17160,15828,229286.54,2248066.21955,0 +1701914400000,9.788,9.811,9.744,9.770,327852.70,1701917999999,3205757.07686,11405,176418.19,1725372.80343,0 +1701918000000,9.771,9.805,9.718,9.805,296513.04,1701921599999,2893658.13461,11493,150166.09,1465449.47622,0 +1701921600000,9.804,9.903,9.790,9.902,536570.30,1701925199999,5289050.56397,16072,289373.60,2852428.37666,0 +1701925200000,9.902,9.986,9.891,9.918,1791142.91,1701928799999,17806196.12976,37237,813683.86,8088945.00609,0 +1701928800000,9.917,9.929,9.866,9.884,882751.53,1701932399999,8739211.76488,18647,412989.34,4089091.45317,0 +1701932400000,9.884,9.916,9.840,9.910,1075715.32,1701935999999,10620295.47810,22607,586388.67,5788725.45606,0 +1701936000000,9.910,9.962,9.754,9.773,1127543.36,1701939599999,11118697.17832,31325,526951.95,5197198.56804,0 +1701939600000,9.773,9.786,9.540,9.715,2293346.13,1701943199999,22147309.60767,59931,1117549.22,10791074.63176,0 +1701943200000,9.715,9.743,9.622,9.644,700947.64,1701946799999,6780449.11593,20338,328924.84,3181856.69310,0 +1701946800000,9.644,9.690,9.586,9.636,628244.71,1701950399999,6056903.70910,17715,305018.74,2941360.61484,0 +1701950400000,9.635,9.709,9.576,9.690,880711.27,1701953999999,8501144.48884,23809,461325.11,4452624.56076,0 +1701954000000,9.689,9.720,9.642,9.659,591940.26,1701957599999,5729903.55986,17530,306895.31,2971136.76949,0 +1701957600000,9.659,9.715,9.620,9.703,514340.96,1701961199999,4972488.30397,15464,263341.58,2545698.39400,0 +1701961200000,9.703,9.872,9.680,9.824,1317473.80,1701964799999,12895149.77651,35701,664627.61,6506192.34011,0 +1701964800000,9.825,9.960,9.772,9.958,1021880.06,1701968399999,10098256.09463,31138,531106.67,5248091.57896,0 +1701968400000,9.959,10.012,9.864,9.970,1069079.23,1701971999999,10633448.54135,31726,507908.62,5053464.30515,0 +1701972000000,9.969,9.979,9.870,9.899,594114.01,1701975599999,5896173.95885,18731,294031.85,2918108.45227,0 +1701975600000,9.899,9.916,9.756,9.805,924012.86,1701979199999,9076523.67444,25892,415272.92,4080176.43767,0 +1701979200000,9.805,9.877,9.783,9.848,490860.65,1701982799999,4825828.28464,15586,248973.31,2447892.41279,0 +1701982800000,9.847,10.013,9.832,10.003,887073.77,1701986399999,8829226.00836,28685,498189.54,4955912.39506,0 +1701986400000,10.003,10.043,9.862,9.863,771957.50,1701989999999,7690915.87337,21909,314567.08,3137172.78725,0 +1701990000000,9.863,9.922,9.856,9.910,444608.29,1701993599999,4395711.80713,13738,233044.62,2304222.08750,0 +1701993600000,9.909,9.978,9.875,9.912,478424.17,1701997199999,4748796.80696,15297,232370.19,2306633.45558,0 +1701997200000,9.911,9.960,9.831,9.910,623273.98,1702000799999,6170909.20691,17190,342443.17,3391400.33119,0 +1702000800000,9.911,9.979,9.887,9.971,365720.78,1702004399999,3629221.24838,11957,192419.85,1909695.86883,0 +1702004400000,9.971,10.026,9.947,9.971,470567.36,1702007999999,4702238.48643,15612,219540.46,2194113.20792,0 +1702008000000,9.971,10.056,9.951,9.982,1601956.01,1702011599999,16036371.77297,28573,852563.94,8535338.47206,0 +1702011600000,9.983,10.028,9.941,9.996,1191372.24,1702015199999,11884592.76268,23018,571785.13,5705563.13275,0 +1702015200000,9.996,10.085,9.984,10.042,594909,1702018799999,5973296.87361,17062,333493.16,3348570.76043,0 +1702018800000,10.043,10.050,9.872,9.961,819535.36,1702022399999,8160069.51878,24767,367720.74,3660620.63967,0 +1702022400000,9.961,10.014,9.917,9.986,667744.69,1702025999999,6660108.42581,20854,344930.21,3440794.88346,0 +1702026000000,9.985,10.115,9.981,10.008,958502.58,1702029599999,9642370.54493,28191,433842.49,4365652.94887,0 +1702029600000,10.008,10.150,10.003,10.126,729915.05,1702033199999,7342469.51581,19994,422617.20,4252524.79822,0 +1702033200000,10.127,10.199,10.083,10.180,758786.22,1702036799999,7703666.40215,23220,360520.56,3660639.61906,0 +1702036800000,10.181,10.284,10.091,10.175,1763837.16,1702040399999,17968447.74522,37633,847872.87,8638537.46122,0 +1702040400000,10.175,10.252,10.113,10.245,1330795.30,1702043999999,13543173.23359,35509,641879.59,6533675.57802,0 +1702044000000,10.246,10.284,10.159,10.240,1156314.29,1702047599999,11821916.14323,33374,560005.83,5725565.33672,0 +1702047600000,10.240,10.490,10.227,10.454,1766882.06,1702051199999,18341043.80644,51667,949385.76,9852247.21016,0 +1702051200000,10.455,10.692,10.424,10.664,2352452.49,1702054799999,24910007.75389,66759,1193207.40,12631599.07478,0 +1702054800000,10.665,10.680,10.484,10.576,1343003.32,1702058399999,14176079.35796,39168,647438.42,6832724.22224,0 +1702058400000,10.578,10.578,10.492,10.522,621758.07,1702061999999,6549453.61365,19511,287899.34,3033007.59637,0 +1702062000000,10.521,10.529,10.422,10.443,784546.52,1702065599999,8213166.69993,22418,329068.68,3445776.95107,0 +1702065600000,10.442,10.536,10.435,10.505,597377.46,1702069199999,6270357.81290,15919,346276.67,3634638.78409,0 +1702069200000,10.504,10.522,10.408,10.467,592205.99,1702072799999,6198422.71051,18707,285762.28,2991791.79218,0 +1702072800000,10.467,10.471,10.360,10.361,443104.53,1702076399999,4611630.31199,14553,177029.16,1842245.77002,0 +1702076400000,10.362,10.430,10.340,10.413,466648.82,1702079999999,4844654.39772,15523,237214.69,2463289.24077,0 +1702080000000,10.414,10.680,10.414,10.678,1374665.75,1702083599999,14492741.79260,39399,753815.33,7947608.71938,0 +1702083600000,10.677,10.787,10.562,10.635,1835597.34,1702087199999,19603055.63326,52032,869254.17,9284289.56753,0 +1702087200000,10.636,10.684,10.570,10.641,634770.53,1702090799999,6741466.75392,17668,329830.29,3503413.40646,0 +1702090800000,10.640,10.752,10.638,10.709,607348.85,1702094399999,6506491.02218,17498,293237.46,3141054.93567,0 +1702094400000,10.710,10.846,10.710,10.839,750836.12,1702097999999,8098316.86360,21317,376559.72,4061354.84089,0 +1702098000000,10.838,10.892,10.753,10.763,806784.51,1702101599999,8726877.67359,21444,354957.84,3841793.79170,0 +1702101600000,10.762,10.870,10.754,10.867,912891.79,1702105199999,9875467.09444,22521,478013.68,5172177.49634,0 +1702105200000,10.866,11.015,10.829,10.997,1292897.07,1702108799999,14131220.60040,37984,671715.46,7342131.72585,0 +1702108800000,10.995,11.285,10.742,11.025,4504652.46,1702112399999,49746973.69801,137550,2153447.43,23790780.57138,0 +1702112400000,11.025,11.297,11.008,11.106,3693183.19,1702115999999,41221277.57443,108672,1839573.97,20536557.43267,0 +1702116000000,11.108,11.354,11.090,11.099,2221119.26,1702119599999,24897098.92187,62937,1068925.06,11984732.96394,0 +1702119600000,11.098,11.132,10.903,10.982,1768714.66,1702123199999,19474651.30244,48305,830325.21,9143133.29908,0 +1702123200000,10.985,11.100,10.904,11.022,1450247.75,1702126799999,15944837.62547,41683,753838.75,8290526.35533,0 +1702126800000,11.021,11.024,10.847,10.910,942407.74,1702130399999,10289515.50602,27669,412623.57,4505904.06294,0 +1702130400000,10.910,10.944,10.600,10.781,1760774.25,1702133999999,18988992.47593,47666,794812.11,8576688.86830,0 +1702134000000,10.781,10.820,10.670,10.789,1273615.15,1702137599999,13669173.47802,37887,608066.31,6527004.25221,0 +1702137600000,10.788,10.826,10.612,10.683,945150.39,1702141199999,10124088.72186,29740,432649.76,4635320.55546,0 +1702141200000,10.684,10.686,10.489,10.553,1619660.03,1702144799999,17135991.46421,43525,643967.62,6813651.90717,0 +1702144800000,10.553,10.727,10.533,10.719,600451.58,1702148399999,6384571.98202,20559,333143.78,3544966.63998,0 +1702148400000,10.719,10.779,10.700,10.747,567940.35,1702151999999,6100220.23139,17824,294317.25,3161434.59318,0 +1702152000000,10.747,10.748,10.626,10.698,579906.74,1702155599999,6197327.01699,18081,259406.97,2772433.79656,0 +1702155600000,10.698,10.775,10.601,10.769,630570.16,1702159199999,6745938.14718,19864,337389.16,3611388.46911,0 +1702159200000,10.768,10.823,10.673,10.709,564080.86,1702162799999,6071184.11581,17330,279106.73,3004833.35726,0 +1702162800000,10.710,10.767,10.353,10.476,2330773.21,1702166399999,24483217.53319,57233,948708.88,9973565.99234,0 +1702166400000,10.477,10.626,10.476,10.597,781380.10,1702169999999,8254177.45035,23878,398140.16,4204821.68811,0 +1702170000000,10.597,10.644,10.509,10.596,524235.45,1702173599999,5549649.41696,16928,286089.51,3028199.85409,0 +1702173600000,10.595,10.617,10.506,10.528,519565.28,1702177199999,5483187.92589,17885,247086.64,2608339.87184,0 +1702177200000,10.527,10.556,10.476,10.536,431876.67,1702180799999,4543391.46543,15385,191477.10,2014588.41807,0 +1702180800000,10.536,10.657,10.466,10.637,727665.73,1702184399999,7688312.68871,19037,402620.44,4255534.52861,0 +1702184400000,10.637,10.658,10.582,10.596,423875.67,1702187999999,4499891.48297,12215,187868.51,1994757.52335,0 +1702188000000,10.596,10.599,10.478,10.501,371582.08,1702191599999,3912412.34527,12407,175923.70,1851983.92753,0 +1702191600000,10.502,10.512,10.364,10.436,828323.14,1702195199999,8637977.51093,23942,394603.92,4114545.82073,0 +1702195200000,10.437,10.442,10.300,10.347,1160406.79,1702198799999,12019927.38771,30143,539185.34,5586660.86310,0 +1702198800000,10.347,10.375,10.114,10.121,1307908.83,1702202399999,13405733.93185,39249,564043.77,5784785.04172,0 +1702202400000,10.120,10.272,10.102,10.257,876156.19,1702205999999,8936696.56071,24025,459750.12,4690024.35761,0 +1702206000000,10.256,10.288,10.219,10.222,429452.63,1702209599999,4402515.97430,13752,201330.49,2064223.86297,0 +1702209600000,10.222,10.360,10.195,10.359,699546.82,1702213199999,7202172.96472,18876,383012.18,3943248.85504,0 +1702213200000,10.358,10.384,10.317,10.362,543155.14,1702216799999,5621828.05295,16866,263223.37,2724869.44163,0 +1702216800000,10.362,10.443,10.345,10.403,802004.16,1702220399999,8337772.62316,22407,426993.29,4439739.66284,0 +1702220400000,10.403,10.479,10.386,10.392,719680.46,1702223999999,7507196.75766,17284,355473.82,3708418.04345,0 +1702224000000,10.394,10.437,10.347,10.366,574862.04,1702227599999,5969487.85259,14912,253952.51,2637395.67733,0 +1702227600000,10.367,10.392,10.284,10.342,582407.06,1702231199999,6022323.83303,17648,250393.77,2590353.06699,0 +1702231200000,10.342,10.452,10.341,10.429,426996.40,1702234799999,4445079.82923,12659,234898.29,2445201.23644,0 +1702234800000,10.429,10.490,10.413,10.463,526006.45,1702238399999,5496548.43203,14043,230080.40,2404123.46704,0 +1702238400000,10.462,10.582,10.448,10.574,739708.91,1702241999999,7777863.79704,18491,400739.09,4214542.32576,0 +1702242000000,10.575,10.588,10.502,10.516,615965.41,1702245599999,6496741.82961,16853,282562.54,2980671.65625,0 +1702245600000,10.516,10.629,10.486,10.627,483451.50,1702249199999,5112454.64708,13385,290858.23,3077051.21404,0 +1702249200000,10.627,10.700,10.542,10.694,842349.32,1702252799999,8958185.32980,22111,397741.53,4231421.30971,0 +1702252800000,10.693,10.708,10.539,10.545,959406.56,1702256399999,10194592.12672,24975,419655.38,4459634.38278,0 +1702256400000,10.546,10.571,10.352,10.543,1636210.02,1702259999999,17138999.23842,42759,739577.05,7749364.51633,0 +1702260000000,10.544,10.546,9.242,9.883,6249060.07,1702263599999,62039976.97203,168481,2884178.61,28623709.12256,0 +1702263600000,9.884,10.174,9.863,10.125,1871434.10,1702267199999,18764128.94978,57873,939088.51,9412091.39175,0 +1702267200000,10.124,10.237,10.028,10.074,1989271.04,1702270799999,20161586.95255,61453,940896.60,9538274.61431,0 +1702270800000,10.074,10.133,9.932,10.037,1704761.77,1702274399999,17084788.83192,50676,838397.45,8403317.66832,0 +1702274400000,10.037,10.051,9.810,9.961,1879620.66,1702277999999,18650444.69916,52785,917482.51,9105066.89802,0 +1702278000000,9.961,10.053,9.898,9.933,1156968.73,1702281599999,11541730.24193,32507,556517.96,5551047.11274,0 +1702281600000,9.934,10.028,9.851,9.999,1280588.77,1702285199999,12720182.14397,37218,642781.32,6385981.35227,0 +1702285200000,9.998,10.046,9.938,10.015,841275.55,1702288799999,8411627.93031,25950,417507.68,4174666.82620,0 +1702288800000,10.015,10.046,9.940,9.959,1039921.95,1702292399999,10379504.06787,28196,482249.87,4814162.64493,0 +1702292400000,9.960,10.050,9.941,10.047,1009976.53,1702295999999,10103911.11438,28015,516694.65,5169827.12214,0 +1702296000000,10.047,10.112,9.943,9.948,1103894.51,1702299599999,11087212.41297,31034,540167.79,5426690.51322,0 +1702299600000,9.949,10.010,9.796,9.889,1389824.59,1702303199999,13776653.85185,37902,682791.91,6770912.81206,0 +1702303200000,9.889,9.957,9.730,9.783,2141911.22,1702306799999,21052550.61733,58847,1048423.05,10306087.82348,0 +1702306800000,9.783,9.895,9.758,9.890,1364797.88,1702310399999,13417280.87041,38665,661628.65,6504302.94188,0 +1702310400000,9.889,9.924,9.773,9.921,1456878.82,1702313999999,14348082.12883,38571,715773.96,7049621.50966,0 +1702314000000,9.920,9.921,9.688,9.700,1092455.54,1702317599999,10691563.18261,28716,483893.87,4738773.33054,0 +1702317600000,9.701,9.706,9.438,9.657,2673120.20,1702321199999,25646258.57242,73190,1293736.54,12414043.36742,0 +1702321200000,9.657,9.682,9.506,9.668,1109925.57,1702324799999,10655431.92574,28282,547777.10,5258213.37803,0 +1702324800000,9.667,9.670,9.564,9.647,909338.57,1702328399999,8745424.26613,22777,399143.57,3838444.20752,0 +1702328400000,9.647,9.769,9.641,9.769,587413.44,1702331999999,5706990.98323,16919,303110.89,2944890.31008,0 +1702332000000,9.769,9.913,9.744,9.831,671774.37,1702335599999,6591773.45470,17086,410503.52,4029025.42536,0 +1702335600000,9.830,9.880,9.802,9.856,359784.36,1702339199999,3540353.79031,11758,169228.51,1665229.61296,0 +1702339200000,9.857,9.954,9.824,9.949,723681.34,1702342799999,7165859.93453,21921,345056.03,3416624.53951,0 +1702342800000,9.948,10.066,9.917,10.055,477909.49,1702346399999,4776245.33842,16823,246018.77,2459364.40683,0 +1702346400000,10.056,10.224,10.051,10.217,808450.20,1702349999999,8198603.76463,23975,374672.66,3799382.05203,0 +1702350000000,10.217,10.313,10.169,10.206,1119231.48,1702353599999,11465381.86310,30790,480646.63,4923759.54229,0 +1702353600000,10.205,10.255,10.116,10.124,782090.73,1702357199999,7963066.04851,21820,360264.75,3668691.21252,0 +1702357200000,10.124,10.491,10.122,10.486,1424375.73,1702360799999,14756726.97827,37566,707026.36,7319931.80324,0 +1702360800000,10.486,10.578,10.356,10.427,2646584.30,1702364399999,27715438.39498,61529,1232376.48,12902757.46117,0 +1702364400000,10.428,10.928,10.416,10.829,2898449.43,1702367999999,30959661.71897,71351,1548451.79,16536478.46087,0 +1702368000000,10.831,10.950,10.615,10.706,2779363.21,1702371599999,29870572.71750,64778,1322785.73,14217014.91655,0 +1702371600000,10.706,10.775,10.542,10.640,1873763.46,1702375199999,19947598.54290,47084,896333.72,9543282.91983,0 +1702375200000,10.640,10.754,10.615,10.754,1014876.15,1702378799999,10827034.80382,26700,520294.70,5551875.08046,0 +1702378800000,10.754,10.999,10.700,10.957,2356296.90,1702382399999,25560988.14317,62745,1212106.68,13151696.10984,0 +1702382400000,10.957,11.427,10.822,11.374,4842113.98,1702385999999,53757386.14330,135332,2433776.42,27035622.33102,0 +1702386000000,11.374,12.034,11.327,11.963,10510265.93,1702389599999,123313025.29128,278712,5358273.76,62892922.98685,0 +1702389600000,11.963,12.365,11.656,11.764,12873015.55,1702393199999,154645436.87397,347184,6173967.89,74219053.44588,0 +1702393200000,11.764,12,11.555,11.962,7673797.58,1702396799999,90255298.25966,186375,3990386.99,46974389.80812,0 +1702396800000,11.963,11.963,11.641,11.773,4918806.33,1702400399999,57986956.24791,130412,2324051.59,27402491.06929,0 +1702400400000,11.773,11.838,11.336,11.382,5573243.58,1702403999999,64298573.26199,143294,2506666.38,28925353.37589,0 +1702404000000,11.383,11.756,11.383,11.716,3197570.16,1702407599999,37144399.61285,85088,1710271.23,19865054.03145,0 +1702407600000,11.716,11.762,11.565,11.746,2196054.35,1702411199999,25606470.15152,61920,1039541.07,12124197.70591,0 +1702411200000,11.746,11.794,11.432,11.536,2554433.83,1702414799999,29569193.81831,71146,1248811.47,14458978.63504,0 +1702414800000,11.537,11.653,11.388,11.424,2018082.55,1702418399999,23298517.46399,58850,1019825.72,11776360.47398,0 +1702418400000,11.425,11.648,11.399,11.594,1726230.46,1702421999999,19860274.00603,50509,936590.65,10778120.69542,0 +1702422000000,11.594,11.817,11.569,11.746,2259529.67,1702425599999,26451502.41734,59873,1158436.20,13563208.93898,0 +1702425600000,11.745,11.937,11.580,11.633,4287400.73,1702429199999,50323643.98149,112792,2186063.06,25671909.50497,0 +1702429200000,11.632,11.652,11.106,11.117,4379964.54,1702432799999,49804547.39034,123653,2023787.69,23023672.75627,0 +1702432800000,11.117,11.232,10.925,11.209,4307241.29,1702436399999,47863705.14076,117528,2166173.30,24085231.01025,0 +1702436400000,11.208,11.586,11.176,11.384,4175543.55,1702439999999,47615387.79643,106077,2130099.92,24285343.94698,0 +1702440000000,11.383,11.540,11.229,11.397,3687990.79,1702443599999,41951918.37294,103713,1813713.37,20638123.33348,0 +1702443600000,11.397,11.400,11.004,11.130,3136811.15,1702447199999,35000384.02450,84453,1481313.86,16533582.58550,0 +1702447200000,11.131,11.172,10.761,10.812,3706695.47,1702450799999,40625205.43209,91536,1672767.28,18348865.04782,0 +1702450800000,10.812,11.135,10.734,11.042,3378232.62,1702454399999,37052265.43618,85510,1708829.13,18744178.40350,0 +1702454400000,11.042,11.245,11.022,11.206,2857191.31,1702457999999,31817714.73673,71773,1498294.35,16687178.12709,0 +1702458000000,11.205,11.302,11.132,11.246,2249223.70,1702461599999,25228102.99651,54166,1105815.47,12405315.98183,0 +1702461600000,11.245,11.269,11.057,11.104,1982567.80,1702465199999,22108285.00164,47468,855435.55,9540833.34495,0 +1702465200000,11.105,11.175,10.867,10.899,2417173.01,1702468799999,26648591.87547,60303,1076438.63,11873530.87435,0 +1702468800000,10.899,11.028,10.855,10.953,1995615.46,1702472399999,21830420.92572,50812,1022649.85,11188019.03010,0 +1702472400000,10.954,11.267,10.934,11.134,3456166.88,1702475999999,38425723.69132,86334,1757104.07,19531217.36087,0 +1702476000000,11.134,11.182,10.994,11.081,2304678.26,1702479599999,25552727.56768,60443,1109950.15,12309411.46970,0 +1702479600000,11.081,11.335,11.065,11.275,2926069.49,1702483199999,32816839.38916,69385,1516462.24,17009797.19908,0 +1702483200000,11.275,11.345,10.908,10.928,3066222.76,1702486799999,34025212.93021,73428,1453074.24,16135051.62595,0 +1702486800000,10.928,11.130,10.890,11.010,2193440.94,1702490399999,24127540.34320,53876,1106734.31,12174370.25585,0 +1702490400000,11.010,11.119,10.991,11.064,1016325.66,1702493999999,11227384.27934,28900,487777.50,5389005.67091,0 +1702494000000,11.068,11.548,11.067,11.540,3468866.59,1702497599999,39284139.55574,95226,1739942.41,19706769.61519,0 +1702497600000,11.540,11.606,11.415,11.496,2272799.75,1702501199999,26133782.60734,61048,1065287.60,12252019.00474,0 +1702501200000,11.496,11.571,11.441,11.500,1286546.66,1702504799999,14796841.85788,34290,634656.76,7300203.26036,0 +1702504800000,11.500,11.661,11.421,11.505,1743651.16,1702508399999,20150569.14754,46437,823260.43,9517534.48934,0 +1702508400000,11.505,11.667,11.443,11.652,1872951.36,1702511999999,21662879.64361,44742,960200.12,11108413.18103,0 +1702512000000,11.653,11.671,11.372,11.562,2274900.79,1702515599999,26149310.16700,57727,1062404.49,12213619.85372,0 +1702515600000,11.563,11.695,11.501,11.527,1614400.75,1702519199999,18723874.55873,44336,793150.95,9198008.93227,0 +1702519200000,11.527,11.535,11.305,11.405,1462434.75,1702522799999,16651664.50379,39254,657477.23,7487598.69307,0 +1702522800000,11.406,11.467,11.310,11.402,1057808.07,1702526399999,12037153.75840,29022,522988.97,5952512.87401,0 +1702526400000,11.402,11.446,11.227,11.240,1044301.18,1702529999999,11808391.30073,29248,446386.10,5049962.69953,0 +1702530000000,11.241,11.358,11.214,11.316,969290.14,1702533599999,10944417.07763,27053,519316.76,5864950.16653,0 +1702533600000,11.316,11.441,11.272,11.298,1400820.54,1702537199999,15890797.38920,34766,742498.90,8422158.87463,0 +1702537200000,11.298,11.335,11.171,11.259,1321352.84,1702540799999,14847956.44477,32306,619702.62,6965435.48257,0 +1702540800000,11.259,11.407,11.230,11.329,1519201.81,1702544399999,17207342.88713,41446,727496.21,8238711.64701,0 +1702544400000,11.329,11.531,11.295,11.526,1481895.13,1702547999999,16969095.11236,41736,739152.40,8464633.31738,0 +1702548000000,11.525,11.617,11.506,11.617,1367384.38,1702551599999,15809605.10353,37358,687904.71,7954596.13095,0 +1702551600000,11.617,11.918,11.548,11.891,2249826.55,1702555199999,26428501.06191,60719,1146737.59,13468609.37920,0 +1702555200000,11.891,11.925,11.672,11.707,1504631.99,1702558799999,17694115.31718,41039,660254.32,7764685.03855,0 +1702558800000,11.706,11.708,10.913,11.533,5107510.03,1702562399999,58163971.93713,135327,2383237.33,27131656.19891,0 +1702562400000,11.533,11.569,11.357,11.487,2094203.73,1702565999999,24022396.89544,59150,1026177.87,11771901.68939,0 +1702566000000,11.485,11.524,11.272,11.275,1494218.71,1702569599999,16987261.20110,43254,702034.03,7981878.66585,0 +1702569600000,11.274,11.429,11.274,11.373,1335437.60,1702573199999,15184482.94888,37359,664962.26,7559274.37066,0 +1702573200000,11.373,11.564,11.356,11.505,1356156.41,1702576799999,15583836.79278,42532,673378.31,7737192.26738,0 +1702576800000,11.504,11.532,11.369,11.374,867891.10,1702580399999,9928339.41708,26217,387614.05,4435178.40634,0 +1702580400000,11.374,11.556,11.360,11.506,669876.81,1702583999999,7674018.16081,22334,356361.67,4082526.92837,0 +1702584000000,11.506,11.521,11.393,11.462,607617.88,1702587599999,6954189.73570,19303,295639.82,3383618.53364,0 +1702587600000,11.460,11.598,11.452,11.534,847266.70,1702591199999,9773646.67265,24332,400027.13,4614061.82319,0 +1702591200000,11.534,11.634,11.517,11.548,921388.26,1702594799999,10663645.43020,25402,453911.35,5254030.75753,0 +1702594800000,11.547,11.603,11.488,11.537,663637.27,1702598399999,7664585.59245,21017,329828.68,3810139.18884,0 +1702598400000,11.537,11.550,11.375,11.383,824956.07,1702601999999,9447954.48679,25671,383085.12,4386853.21223,0 +1702602000000,11.384,11.399,11.290,11.328,798360.67,1702605599999,9060054.18777,23436,393746.28,4469120.96097,0 +1702605600000,11.328,11.359,11.209,11.210,674737.38,1702609199999,7599578.55639,21769,300885.50,3390104.78299,0 +1702609200000,11.211,11.286,11.168,11.263,786800.66,1702612799999,8837516.12588,24029,393966.92,4425804.07897,0 +1702612800000,11.262,11.281,11.127,11.190,681097.21,1702616399999,7628183.53726,22234,305221.15,3418788.24891,0 +1702616400000,11.189,11.209,11.059,11.121,760962.07,1702619999999,8469373.82232,25394,378985.39,4218383.72877,0 +1702620000000,11.120,11.207,11.090,11.144,697206.01,1702623599999,7783277.20021,23386,370576.50,4137317.65293,0 +1702623600000,11.143,11.235,11.113,11.159,655738.30,1702627199999,7328575.17800,21151,379504.07,4242532.78597,0 +1702627200000,11.159,11.294,11.112,11.271,833634.28,1702630799999,9355329.27196,26079,423471.58,4751672.39936,0 +1702630800000,11.270,11.308,11.190,11.208,709141.26,1702634399999,7980132.60260,23755,323575.11,3641964.71097,0 +1702634400000,11.208,11.309,11.153,11.264,761987.38,1702637999999,8562439.66842,24552,360179.64,4047764.40210,0 +1702638000000,11.264,11.344,11.225,11.321,692878.51,1702641599999,7827132.21187,22661,349410.37,3947397.03002,0 +1702641600000,11.319,11.349,11.140,11.164,1103222.38,1702645199999,12394851.73436,33606,455290.15,5115927.97852,0 +1702645200000,11.165,11.202,11.033,11.094,1431784.39,1702648799999,15918245.53655,42180,707004.90,7861496.83731,0 +1702648800000,11.095,11.155,10.998,11.130,1014772.31,1702652399999,11241313.38280,32637,525608.33,5824027.36360,0 +1702652400000,11.130,11.153,10.930,11.043,1438655.14,1702655999999,15872724.85008,44335,641753.61,7081998.27360,0 +1702656000000,11.043,11.289,11.023,11.142,1163897.45,1702659599999,12999492.24595,36433,565344.20,6314495.53735,0 +1702659600000,11.143,11.426,11.109,11.383,1563712.08,1702663199999,17725853.54521,46656,775108.41,8781931.49832,0 +1702663200000,11.382,11.468,11.334,11.363,1106300.24,1702666799999,12604758.09033,32004,510470.90,5817076.24782,0 +1702666800000,11.363,11.384,11.270,11.307,700527.53,1702670399999,7930452.62864,24983,318449.13,3605792.01775,0 +1702670400000,11.308,11.334,11.231,11.279,541098.67,1702673999999,6105400.84299,19139,243494.21,2747866.15462,0 +1702674000000,11.280,11.302,11.209,11.228,379285.16,1702677599999,4269079.53341,15659,183912.87,2070334.65775,0 +1702677600000,11.229,11.260,11.001,11.037,1119599.42,1702681199999,12438967.00734,34878,511073.90,5676076.07577,0 +1702681200000,11.038,11.094,10.830,10.882,1378752.45,1702684799999,15057434.90969,44043,657188.14,7179530.59433,0 +1702684800000,10.883,10.967,10.678,10.868,1553631.33,1702688399999,16817366.07769,49843,690286.62,7479252.29436,0 +1702688400000,10.868,10.991,10.862,10.953,642114.31,1702691999999,7027990.79326,22031,343252.02,3756599.38284,0 +1702692000000,10.952,11.063,10.922,11.055,485539.75,1702695599999,5337028.39576,17075,258674,2843888.56493,0 +1702695600000,11.055,11.113,11.035,11.112,357569.37,1702699199999,3960576.20548,15329,182080.81,2016980.79675,0 +1702699200000,11.113,11.149,11.076,11.142,398932.66,1702702799999,4432356.81607,16685,202652.49,2251697.87820,0 +1702702800000,11.142,11.243,11.110,11.243,470352.28,1702706399999,5255017.37602,17449,228397.75,2552040.19504,0 +1702706400000,11.242,11.362,11.157,11.307,891546.12,1702709999999,10047066.22974,25981,407323.28,4590303.97117,0 +1702710000000,11.306,11.326,11.165,11.233,668382.81,1702713599999,7498524.04146,19325,303792.24,3406959.76517,0 +1702713600000,11.233,11.488,11.207,11.402,1307590.36,1702717199999,14864212.99923,37960,623921.61,7092501.77523,0 +1702717200000,11.402,11.436,11.309,11.385,759307.61,1702720799999,8636203.75183,24266,344411.21,3918546.69917,0 +1702720800000,11.384,11.443,11.329,11.371,865123.77,1702724399999,9848495.97163,23625,428374.86,4876828.73018,0 +1702724400000,11.370,11.516,11.362,11.501,607833.26,1702727999999,6947742.63630,19584,338014.94,3865060.11267,0 +1702728000000,11.503,11.507,11.381,11.449,741316.80,1702731599999,8477792.76444,24032,363002.52,4151619.03592,0 +1702731600000,11.449,11.457,11.275,11.395,1000612.02,1702735199999,11369108.99738,25580,496727.72,5643231.46222,0 +1702735200000,11.395,11.453,11.360,11.397,546823.98,1702738799999,6238240.20770,19822,267927.79,3057078.67777,0 +1702738800000,11.398,11.632,11.395,11.594,1185561.72,1702742399999,13658382.08053,36111,675355.27,7779813.21575,0 +1702742400000,11.593,11.892,11.509,11.878,2254712.94,1702745999999,26460120.34459,71720,1211091.96,14206792.91707,0 +1702746000000,11.878,11.941,11.719,11.816,1553633.77,1702749599999,18361713.57930,50937,779042.37,9210961.10797,0 +1702749600000,11.816,11.827,11.518,11.633,1585166.97,1702753199999,18535844.31383,50558,716250.84,8376962.55932,0 +1702753200000,11.633,11.681,11.452,11.568,1146739.71,1702756799999,13263497.93787,41150,530773.26,6140612.28726,0 +1702756800000,11.569,11.807,11.558,11.699,1391207.19,1702760399999,16295176.95048,38452,670728.67,7854005.32764,0 +1702760400000,11.699,11.758,11.598,11.624,717512.63,1702763999999,8376055.28285,25681,332796.24,3885989.93012,0 +1702764000000,11.625,11.781,11.556,11.742,651121.29,1702767599999,7604720.44063,24068,330729.05,3863534.66521,0 +1702767600000,11.743,12.111,11.709,12.057,2139510.12,1702771199999,25488008.91558,59293,1212644.21,14451397.91804,0 +1702771200000,12.058,12.092,11.726,11.813,2040365.43,1702774799999,24210842.84566,58401,993938.74,11787314.35514,0 +1702774800000,11.813,11.904,11.674,11.711,1273800.09,1702778399999,15007222.72386,42405,568799.65,6704481.01807,0 +1702778400000,11.712,11.751,11.430,11.486,2136791.04,1702781999999,24698571.20991,51004,907518.91,10484623.74575,0 +1702782000000,11.487,11.513,11.406,11.451,884633.18,1702785599999,10139430.78133,28214,400365.64,4590208.28407,0 +1702785600000,11.450,11.573,11.434,11.563,653344.96,1702789199999,7527510.69831,20347,353436.88,4072591.79072,0 +1702789200000,11.562,11.579,11.304,11.383,1145961.92,1702792799999,13096797.57936,34460,485739.48,5554555.81910,0 +1702792800000,11.383,11.483,11.288,11.468,1204091.59,1702796399999,13703499.99828,36474,588450.09,6700008.97517,0 +1702796400000,11.467,11.632,11.441,11.459,1497520.77,1702799999999,17296425.68347,43946,696938.41,8048187.08478,0 +1702800000000,11.458,11.621,11.424,11.521,1117959.15,1702803599999,12891232.65483,33255,580423.35,6693043.35660,0 +1702803600000,11.521,11.748,11.521,11.726,1160228.10,1702807199999,13512116.91824,33257,604163.89,7036004.38300,0 +1702807200000,11.727,11.888,11.685,11.766,1332164.72,1702810799999,15733203.34699,41723,634154.97,7489842.68086,0 +1702810800000,11.766,11.819,11.680,11.693,1023113.03,1702814399999,12024568.87704,28375,471135.99,5538686.10009,0 +1702814400000,11.694,11.706,11.468,11.522,1496768.20,1702817999999,17370063.10009,40909,678850.83,7879247.86168,0 +1702818000000,11.520,11.576,11.300,11.342,1539232.86,1702821599999,17528143.22716,45988,738615.33,8412666.59581,0 +1702821600000,11.342,11.427,11.184,11.221,1724472.47,1702825199999,19457757.68241,49771,862076.57,9729568.96905,0 +1702825200000,11.222,11.357,11.198,11.323,847846.24,1702828799999,9582436.28818,26178,422834.84,4778472.56613,0 +1702828800000,11.323,11.375,11.191,11.372,1060077.49,1702832399999,11966932.81789,29224,508324.32,5738575.69293,0 +1702832400000,11.372,11.447,11.316,11.346,826929.96,1702835999999,9422405.86090,25645,386081.41,4399773.95875,0 +1702836000000,11.346,11.357,11.229,11.313,720530.01,1702839599999,8140108.23828,22436,352964.11,3988359.77584,0 +1702839600000,11.314,11.332,11.248,11.307,401796.19,1702843199999,4536922.62702,14886,183403.12,2071408.78101,0 +1702843200000,11.308,11.411,11.270,11.364,540681.86,1702846799999,6132880.57555,17761,298534.46,3386201.47509,0 +1702846800000,11.364,11.371,11.203,11.247,596566.98,1702850399999,6724087.96895,18542,285759.06,3220601.04756,0 +1702850400000,11.248,11.266,11.111,11.192,797554.73,1702853999999,8920187.98828,25080,402593.81,4503184.17617,0 +1702854000000,11.191,11.206,11.060,11.105,902874.18,1702857599999,10039622.25604,28383,407420.31,4531416.07189,0 +1702857600000,11.104,11.156,11.042,11.065,741550.37,1702861199999,8222451.28660,24794,362640.10,4021170.64197,0 +1702861200000,11.064,11.125,10.856,10.865,1301969.36,1702864799999,14274264.36727,44151,563168.95,6177004.34067,0 +1702864800000,10.866,10.943,10.744,10.791,1095578.72,1702868399999,11884421.35289,34426,486452.62,5281322.42783,0 +1702868400000,10.793,10.886,10.757,10.770,622391.33,1702871999999,6735493.73590,21551,321241.61,3477970.18028,0 +1702872000000,10.771,10.878,10.743,10.869,572964.56,1702875599999,6190473.44208,17552,312536,3376711.40492,0 +1702875600000,10.868,10.871,10.761,10.778,534351.61,1702879199999,5778644.02821,17252,241361.51,2610710.85834,0 +1702879200000,10.779,10.883,10.725,10.843,633751.36,1702882799999,6855990.24197,19931,315052.73,3408740.16542,0 +1702882800000,10.842,10.844,10.602,10.648,1379462.54,1702886399999,14785148.72383,37872,613703.47,6582844.28158,0 +1702886400000,10.649,10.722,10.533,10.658,1065446.87,1702889999999,11321623.16655,37753,499574.83,5310624.12911,0 +1702890000000,10.658,10.687,10.410,10.535,1675192.40,1702893599999,17614097.50604,52664,784261.78,8247145.80593,0 +1702893600000,10.535,10.537,10.208,10.337,2655117.99,1702897199999,27433994.62874,75416,1236732.10,12775570.83753,0 +1702897200000,10.337,10.479,10.318,10.448,1155763.78,1702900799999,12030364.54674,29704,588901.65,6130538.97996,0 +1702900800000,10.448,10.456,10.324,10.338,608624.81,1702904399999,6319189.21068,20222,278195.90,2888662.82059,0 +1702904400000,10.339,10.592,10.334,10.572,966051.17,1702907999999,10132574.16331,30498,498548.05,5229860.49600,0 +1702908000000,10.572,10.688,10.514,10.638,953981.80,1702911599999,10117676.23629,32073,444793.25,4717345.96000,0 +1702911600000,10.637,10.644,10.528,10.534,688763.72,1702915199999,7292922.30109,23990,306370.09,3245257.84819,0 +1702915200000,10.534,10.594,10.482,10.581,720535.74,1702918799999,7601427.37250,22772,354894.95,3744827.16969,0 +1702918800000,10.580,10.700,10.564,10.641,930002.43,1702922399999,9903235.04233,26995,470468.22,5007068.81021,0 +1702922400000,10.642,10.671,10.586,10.669,552415.44,1702925999999,5867614.49388,17217,267955.61,2846572.58406,0 +1702926000000,10.670,10.760,10.667,10.701,694465.25,1702929599999,7439378.29910,21905,349099.24,3739811.31046,0 +1702929600000,10.703,10.769,10.592,10.757,785172.09,1702933199999,8382796.34320,25066,363779.81,3884107.69714,0 +1702933200000,10.758,10.908,10.754,10.881,923314.14,1702936799999,10015027.78386,30201,442078.75,4795794.02420,0 +1702936800000,10.880,10.888,10.805,10.869,443790.28,1702940399999,4809489.90564,17345,211175.85,2288895.89381,0 +1702940400000,10.869,10.908,10.822,10.897,483166.66,1702943999999,5252403.41533,17654,252281.46,2742733.94471,0 +1702944000000,10.898,10.926,10.804,10.867,601143.11,1702947599999,6534003.06267,21862,284795.95,3096304.35418,0 +1702947600000,10.868,11.014,10.821,11.011,568979.38,1702951199999,6213978.90099,21552,288536.01,3151933.44400,0 +1702951200000,11.011,11.030,10.902,10.904,559702.83,1702954799999,6133681.08180,20755,242810.35,2660550.30579,0 +1702954800000,10.903,10.948,10.857,10.925,480858.44,1702958399999,5244196.82797,16790,239686.23,2614926.14265,0 +1702958400000,10.925,10.953,10.800,10.881,576020.99,1702961999999,6263611.25677,19776,259871.02,2826806.85429,0 +1702962000000,10.881,10.895,10.812,10.857,354531.86,1702965599999,3844633.72123,13142,158388.77,1717819.50705,0 +1702965600000,10.857,10.882,10.761,10.827,430770.29,1702969199999,4664710.47985,16554,213398.77,2311847.95133,0 +1702969200000,10.828,10.901,10.793,10.893,408578.71,1702972799999,4431808.64177,15935,204753.62,2221433.61539,0 +1702972800000,10.894,10.943,10.844,10.859,526390.19,1702976399999,5735907.68248,19025,247504.04,2697654.50541,0 +1702976400000,10.859,10.898,10.767,10.814,755705.87,1702979999999,8184653.70716,23215,385483.99,4175675.79713,0 +1702980000000,10.814,10.817,10.744,10.763,564512.78,1702983599999,6085564.80436,18774,257972.87,2781243.16704,0 +1702983600000,10.762,10.781,10.666,10.668,672087.39,1702987199999,7203624.01348,20869,279578.82,2997266.50220,0 +1702987200000,10.669,10.724,10.582,10.609,772721.60,1702990799999,8233432.25629,23476,366107.92,3901909.75090,0 +1702990800000,10.609,10.699,10.597,10.609,530953.75,1702994399999,5651981.49445,17844,277320.47,2952320.94350,0 +1702994400000,10.609,10.741,10.511,10.575,2282638.19,1702997999999,24293063.66555,56467,1200452.24,12779722.39784,0 +1702998000000,10.575,10.698,10.526,10.612,755224.32,1703001599999,8026850.24994,26987,366531.29,3896388.45572,0 +1703001600000,10.611,10.673,10.527,10.551,543331.66,1703005199999,5756335.42062,20071,259742.73,2752447.49204,0 +1703005200000,10.552,10.561,10.285,10.299,1622839.30,1703008799999,16871584.95363,48966,711356.42,7394907.65678,0 +1703008800000,10.299,10.400,10.284,10.399,649098.59,1703012399999,6712053.30207,23302,376439.12,3892569.19580,0 +1703012400000,10.400,10.467,10.361,10.405,552254.43,1703015999999,5749262.80777,18806,270260.24,2813245.51226,0 +1703016000000,10.404,10.448,10.284,10.328,562129.31,1703019599999,5824663.36249,19820,248026.06,2570394.26769,0 +1703019600000,10.329,10.452,10.324,10.445,425867.37,1703023199999,4425198.17965,14935,238814.01,2481939.03012,0 +1703023200000,10.446,10.458,10.330,10.360,453469.67,1703026799999,4706285.39698,13848,214264.44,2223863.27008,0 +1703026800000,10.361,10.423,10.300,10.415,491524.21,1703030399999,5092768.57977,18561,251890.19,2610354.89319,0 +1703030400000,10.415,10.449,10.356,10.437,649864.90,1703033999999,6766768.86127,22860,279704.13,2913481.94050,0 +1703034000000,10.438,10.462,10.220,10.325,753338.97,1703037599999,7787304.13604,25091,306938.57,3176267.92885,0 +1703037600000,10.324,10.393,10.248,10.387,587395.33,1703041199999,6068509.41175,22723,290894.59,3004940.96561,0 +1703041200000,10.388,10.420,10.364,10.411,337417.80,1703044799999,3504911.91327,13089,175116.22,1819212.84175,0 +1703044800000,10.411,10.559,10.386,10.537,591704.67,1703048399999,6198557.75627,21436,316202.71,3312901.12965,0 +1703048400000,10.538,10.547,10.460,10.512,430937.64,1703051999999,4522639.10086,17515,216250.78,2269706.71052,0 +1703052000000,10.511,10.581,10.481,10.546,638570.15,1703055599999,6728327.79688,19487,309574.62,3261910.79600,0 +1703055600000,10.547,10.690,10.524,10.682,681543.95,1703059199999,7229102.95541,21175,352688.93,3742160.77318,0 +1703059200000,10.681,10.744,10.633,10.673,816296.48,1703062799999,8729081.09177,24989,373040.26,3989876.38420,0 +1703062800000,10.672,10.764,10.672,10.742,695779.57,1703066399999,7460557.74127,21106,343820.37,3686820.55861,0 +1703066400000,10.742,10.770,10.689,10.732,545902.53,1703069999999,5854237.36434,18699,256292.44,2748918.60085,0 +1703070000000,10.732,10.742,10.594,10.706,891042.30,1703073599999,9510420.11503,26483,462211.38,4934555.89910,0 +1703073600000,10.706,10.732,10.620,10.726,1025028.27,1703077199999,10947977.21761,28360,573407.12,6124090.54942,0 +1703077200000,10.726,10.854,10.724,10.843,1087554.22,1703080799999,11745571.20526,34953,531421.11,5739325.75950,0 +1703080800000,10.842,10.853,10.738,10.747,1250140.33,1703084399999,13500240.71737,38221,589748.53,6369292.74373,0 +1703084400000,10.746,10.906,10.707,10.865,1069935.54,1703087999999,11595501.91881,34567,553271.21,5996068.92752,0 +1703088000000,10.865,10.879,10.649,10.721,1239204.25,1703091599999,13340539.88028,36560,587860.39,6331906.43151,0 +1703091600000,10.720,10.795,10.701,10.766,879063.05,1703095199999,9451155.12647,27473,415676.87,4469866.95690,0 +1703095200000,10.766,10.788,10.707,10.751,702599.93,1703098799999,7552626.03318,21325,351926.49,3783036.90775,0 +1703098800000,10.751,10.796,10.650,10.653,784719.25,1703102399999,8411317.24592,24448,367045.69,3936947.40362,0 +1703102400000,10.654,10.678,10.422,10.501,2326175.55,1703105999999,24504600.96674,63724,1059259.09,11156617.57243,0 +1703106000000,10.500,10.631,10.499,10.555,690639.19,1703109599999,7300967.30490,23355,376889.01,3984170.39675,0 +1703109600000,10.556,10.672,10.539,10.613,419575.61,1703113199999,4454577.87463,15874,210201.15,2230744.43145,0 +1703113200000,10.613,10.713,10.575,10.672,845247.95,1703116799999,9003873.59819,25100,429041.95,4570188.93659,0 +1703116800000,10.671,10.752,10.596,10.599,563829.16,1703120399999,6025206.76601,22337,253341.77,2707522.18370,0 +1703120400000,10.599,10.612,10.500,10.572,655563.71,1703123999999,6919197.37035,23427,308794.22,3260911.48167,0 +1703124000000,10.571,10.613,10.492,10.557,542954.92,1703127599999,5734843.54745,21948,273701.92,2891738.46601,0 +1703127600000,10.555,10.655,10.543,10.602,371895.55,1703131199999,3945273.93605,15145,212451.00,2254398.54598,0 +1703131200000,10.602,10.650,10.579,10.626,282659.60,1703134799999,3001435.13040,13189,150685.14,1600098.29599,0 +1703134800000,10.625,10.641,10.512,10.512,883402.59,1703138399999,9349855.14454,23432,418474.11,4430207.61714,0 +1703138400000,10.513,10.648,10.501,10.644,1094334.01,1703141999999,11583252.08422,29728,558908.37,5916305.41867,0 +1703142000000,10.643,10.652,10.585,10.627,728583.18,1703145599999,7739181.94045,17497,350466.49,3722828.76044,0 +1703145600000,10.627,10.832,10.594,10.751,1206954.47,1703149199999,12962346.21679,34443,661049.57,7098971.87347,0 +1703149200000,10.751,10.846,10.693,10.760,954534.42,1703152799999,10268570.22242,28035,452510.48,4869660.78808,0 +1703152800000,10.759,10.942,10.752,10.939,1024186.53,1703156399999,11113349.25948,29901,499817.28,5424123.82602,0 +1703156400000,10.938,10.998,10.883,10.918,1005929.42,1703159999999,11014429.75334,32336,456556.70,5000396.33476,0 +1703160000000,10.918,10.983,10.840,10.843,755292.36,1703163599999,8240829.49059,26654,346348.06,3779253.87341,0 +1703163600000,10.842,10.877,10.758,10.877,726917.22,1703167199999,7869085.08844,24873,348101.31,3770071.91137,0 +1703167200000,10.876,10.877,10.654,10.669,1102569.76,1703170799999,11830007.93241,38845,489961.28,5258115.82824,0 +1703170800000,10.669,10.779,10.625,10.758,665731.19,1703174399999,7137120.32752,26535,337373.62,3617960.77249,0 +1703174400000,10.758,10.952,10.752,10.910,1125277.59,1703177999999,12223311.00875,38399,568577.77,6174686.22275,0 +1703178000000,10.910,11.241,10.870,11.078,2151479.33,1703181599999,23865576.48728,67468,1040258.55,11535491.33584,0 +1703181600000,11.078,11.300,11.078,11.270,1444547.73,1703185199999,16169238.86746,44840,759729.33,8504938.25559,0 +1703185200000,11.270,11.350,11.165,11.345,1715721.56,1703188799999,19334080.41244,52882,782826.11,8824337.71527,0 +1703188800000,11.345,11.416,11.296,11.415,972521.97,1703192399999,11049088.08060,35296,457103.51,5194482.00229,0 +1703192400000,11.416,11.519,11.353,11.461,1371726.29,1703195999999,15684492.33963,42818,713300.69,8156858.37447,0 +1703196000000,11.462,11.472,11.332,11.388,740658.15,1703199599999,8440127.84671,27065,328031.51,3738387.41742,0 +1703199600000,11.390,11.443,11.322,11.420,696542.48,1703203199999,7936152.91355,24796,322272.87,3673200.77676,0 +1703203200000,11.421,11.720,11.370,11.695,1438864.74,1703206799999,16627257.14339,49165,726828.60,8401280.97527,0 +1703206800000,11.695,11.761,11.552,11.604,1112421.10,1703210399999,12961099.88431,38641,506938.57,5906460.57948,0 +1703210400000,11.603,11.647,11.443,11.485,933891.67,1703213999999,10796948.86484,31191,449181.52,5196373.64352,0 +1703214000000,11.485,11.507,11.320,11.392,813837.05,1703217599999,9281050.39787,33059,379269.55,4325342.45527,0 +1703217600000,11.393,11.403,11.290,11.322,554992.16,1703221199999,6293406.08212,21812,250567.91,2841804.61788,0 +1703221200000,11.323,11.527,11.321,11.444,806197.05,1703224799999,9218207.85264,25658,423627.09,4842238.30237,0 +1703224800000,11.443,11.530,11.200,11.262,1289859.15,1703228399999,14678103.33533,49568,552300.00,6288947.46709,0 +1703228400000,11.262,11.320,11.106,11.200,1648883.79,1703231999999,18473574.51063,60914,751955.37,8425789.60020,0 +1703232000000,11.201,11.309,11.091,11.108,1002591.22,1703235599999,11235880.71671,37298,440239.05,4936285.87315,0 +1703235600000,11.111,11.212,10.978,11.185,1522680.18,1703239199999,16892439.21390,54085,760986.59,8446178.05619,0 +1703239200000,11.185,11.389,11.113,11.277,1322060.60,1703242799999,14880189.78537,45986,699343.17,7873226.79621,0 +1703242800000,11.277,11.371,11.240,11.313,639156.70,1703246399999,7230266.98112,22379,315560.25,3569239.27547,0 +1703246400000,11.312,11.336,11.165,11.179,739793.54,1703249999999,8299362.39914,25716,353602.23,3966654.84099,0 +1703250000000,11.180,11.334,11.178,11.293,617401.91,1703253599999,6957873.72405,26468,327822.08,3693799.19137,0 +1703253600000,11.292,11.326,11.124,11.293,955190.75,1703257199999,10725612.78111,36934,464172.06,5212594.54313,0 +1703257200000,11.293,11.302,11.172,11.263,641268.54,1703260799999,7208594.15091,24616,298481.36,3355651.70351,0 +1703260800000,11.263,11.427,11.235,11.373,1374839.88,1703264399999,15576030.94210,48326,685226.42,7763778.05361,0 +1703264400000,11.374,11.416,11.337,11.343,578449.68,1703267999999,6578716.68396,22964,259061.81,2946550.70007,0 +1703268000000,11.345,11.417,11.324,11.358,509820.71,1703271599999,5796834.40190,19471,234261.82,2664364.95928,0 +1703271600000,11.358,11.359,11.220,11.239,761075.85,1703275199999,8573443.57824,26142,358736.68,4040613.68814,0 +1703275200000,11.239,11.341,11.239,11.310,457154.15,1703278799999,5168063.13841,17687,257374.73,2909757.34139,0 +1703278800000,11.310,11.353,11.300,11.303,338129.18,1703282399999,3829215.84370,12920,169538.08,1919920.14339,0 +1703282400000,11.303,11.340,11.266,11.311,350563.87,1703285999999,3960909.89083,13630,170935.91,1931929.46209,0 +1703286000000,11.312,11.415,11.281,11.408,504290.30,1703289599999,5732025.85879,17898,266923.20,3034406.01782,0 +1703289600000,11.408,11.439,11.274,11.316,782621.58,1703293199999,8890479.75357,29697,364621.28,4141728.67092,0 +1703293200000,11.314,11.334,11.133,11.149,1113565.21,1703296799999,12490757.67457,38650,543076.86,6092215.26928,0 +1703296800000,11.150,11.329,11.132,11.191,874761.51,1703300399999,9844223.53706,30352,416380.90,4685242.15282,0 +1703300400000,11.192,11.375,11.158,11.205,691875.33,1703303999999,7803788.07271,25345,331395.38,3737155.06127,0 +1703304000000,11.205,11.230,11.064,11.153,1036445.29,1703307599999,11546151.61776,37856,474528.18,5288332.12428,0 +1703307600000,11.153,11.204,11.107,11.197,413827.30,1703311199999,4616623.64155,17336,191071.39,2132058.33268,0 +1703311200000,11.196,11.200,11.108,11.113,433564.56,1703314799999,4829354.39187,16033,190285.20,2119454.41305,0 +1703314800000,11.113,11.147,11.060,11.078,659329.06,1703318399999,7320378.31315,19448,331754.61,3683595.26113,0 +1703318400000,11.078,11.236,11.053,11.209,805047.24,1703321999999,8977735.48455,23304,464869.79,5189373.14169,0 +1703322000000,11.208,11.214,11.148,11.199,483242.66,1703325599999,5403273.80927,17369,230475.58,2576953.26835,0 +1703325600000,11.200,11.210,11.123,11.151,475804.80,1703329199999,5312848.74598,15613,252881.04,2823904.34852,0 +1703329200000,11.152,11.209,11.107,11.193,681554.18,1703332799999,7601186.71126,18006,322267.53,3595621.58119,0 +1703332800000,11.193,11.259,11.178,11.238,484364.51,1703336399999,5434674.60432,18464,246482.53,2765555.23522,0 +1703336400000,11.239,11.277,11.151,11.221,657714.36,1703339999999,7376725.82388,21665,304144.84,3411305.31295,0 +1703340000000,11.222,11.292,11.170,11.284,655607.64,1703343599999,7375373.13418,23226,315670.76,3551254.02445,0 +1703343600000,11.284,11.347,11.257,11.268,642111.05,1703347199999,7257351.13496,22028,265478.42,3001215.68442,0 +1703347200000,11.268,11.302,11.233,11.278,405978.90,1703350799999,4572054.29874,16730,205536.15,2315156.25983,0 +1703350800000,11.278,11.317,11.200,11.206,434353.41,1703354399999,4891156.85416,16713,195294.30,2200383.91755,0 +1703354400000,11.205,11.291,11.114,11.205,1512132.17,1703357999999,16928689.03806,35302,691467.85,7743270.26501,0 +1703358000000,11.206,11.235,11.134,11.163,450933.81,1703361599999,5041856.92496,17749,213486.19,2387005.84586,0 +1703361600000,11.163,11.212,11.153,11.193,355201.73,1703365199999,3972677.86727,14808,164772.11,1842971.15820,0 +1703365200000,11.193,11.277,11.153,11.271,421461.93,1703368799999,4732569.35252,16812,231797.96,2603026.40488,0 +1703368800000,11.271,11.332,11.230,11.331,512411.68,1703372399999,5782227.98896,20403,242077.95,2732504.51168,0 +1703372400000,11.331,11.384,11.312,11.343,643682.91,1703375999999,7310142.72618,24892,323866.61,3678283.17189,0 +1703376000000,11.342,11.414,11.272,11.380,867744.60,1703379599999,9835085.52694,31862,414029.59,4693849.56040,0 +1703379600000,11.380,11.574,11.363,11.555,1036023.31,1703383199999,11868878.75244,35603,515884.45,5910744.24767,0 +1703383200000,11.555,11.593,11.457,11.483,931853.70,1703386799999,10748597.39816,27749,445030.35,5134097.43845,0 +1703386800000,11.481,11.487,11.400,11.453,737880.04,1703390399999,8442406.25323,22411,372322.41,4261078.84054,0 +1703390400000,11.454,11.580,11.439,11.572,796018.33,1703393999999,9164410.78796,26773,339262.45,3906019.34282,0 +1703394000000,11.572,11.588,11.162,11.337,1612272.08,1703397599999,18297640.62232,55782,685349.95,7780858.38730,0 +1703397600000,11.339,11.388,11.220,11.330,886450.24,1703401199999,10013715.82722,35101,408774.14,4618433.86330,0 +1703401200000,11.331,11.572,11.311,11.563,966420.30,1703404799999,11098953.13158,33719,459261.07,5273644.13954,0 +1703404800000,11.563,11.713,11.423,11.652,1138260.55,1703408399999,13171814.70539,43344,585756.35,6776652.91147,0 +1703408400000,11.652,11.661,11.516,11.599,1135002.92,1703411999999,13158173.22328,39822,546961.19,6341676.96546,0 +1703412000000,11.599,11.682,11.400,11.541,1473760.15,1703415599999,16990057.75062,52373,641389.52,7394891.78916,0 +1703415600000,11.540,11.769,11.530,11.622,1298017.18,1703419199999,15124506.17169,43608,621537.03,7241316.04454,0 +1703419200000,11.623,11.631,11.497,11.610,850434.96,1703422799999,9836703.49570,30447,395249.98,4571655.17299,0 +1703422800000,11.610,11.688,11.568,11.629,699233.10,1703426399999,8136945.16993,24107,340995.39,3968010.05416,0 +1703426400000,11.629,11.707,11.526,11.583,818919.98,1703429999999,9519572.70817,29266,381006.85,4429892.60468,0 +1703430000000,11.583,11.633,11.505,11.559,743850.47,1703433599999,8609816.66352,24188,353527.31,4092373.57568,0 +1703433600000,11.560,11.607,11.455,11.601,723428.65,1703437199999,8336991.09887,26851,327474.67,3775130.19624,0 +1703437200000,11.601,11.709,11.583,11.683,728661.87,1703440799999,8493319.86970,26876,306717.65,3574838.93067,0 +1703440800000,11.684,11.734,11.592,11.686,634216.93,1703444399999,7400286.76683,24666,271394.10,3167925.90649,0 +1703444400000,11.685,11.696,11.572,11.638,491479.83,1703447999999,5715577.11760,20015,221847.60,2579277.95778,0 +1703448000000,11.640,11.644,11.435,11.485,816286.99,1703451599999,9413143.21646,30593,384713.17,4436939.39919,0 +1703451600000,11.487,11.550,11.380,11.411,778492.62,1703455199999,8924952.71282,28932,359894.35,4127645.34048,0 +1703455200000,11.411,11.439,11.039,11.200,2633258.89,1703458799999,29506367.52730,87332,1179576.24,13224028.12995,0 +1703458800000,11.201,11.300,11.147,11.241,731760.12,1703462399999,8222459.30781,27871,367774.64,4132645.27538,0 +1703462400000,11.240,11.289,10.998,11.129,1390816.61,1703465999999,15470177.32606,47217,629366.70,7004241.74019,0 +1703466000000,11.130,11.335,11.130,11.267,747049.15,1703469599999,8403852.57666,30106,384060.97,4318454.43580,0 +1703469600000,11.266,11.324,11.145,11.235,492810.77,1703473199999,5530097.54196,22550,240715.90,2701742.18102,0 +1703473200000,11.236,11.273,11.193,11.243,345116.87,1703476799999,3878054.06962,14848,185750.20,2087442.39800,0 +1703476800000,11.243,11.312,11.238,11.264,328739.63,1703480399999,3705748.82695,14589,164449.52,1853752.36114,0 +1703480400000,11.263,11.395,11.247,11.385,460718.97,1703483999999,5221364.60606,17475,216527.40,2452509.41613,0 +1703484000000,11.384,11.453,11.350,11.360,560341.52,1703487599999,6386193.26934,19559,263432.81,3002428.32773,0 +1703487600000,11.361,11.411,11.315,11.374,445783.90,1703491199999,5067825.81009,18219,213044.03,2422468.76497,0 +1703491200000,11.374,11.433,11.230,11.242,840967.21,1703494799999,9537204.65380,27385,346192.34,3927526.76838,0 +1703494800000,11.243,11.303,11.188,11.256,650218.85,1703498399999,7310565.22838,23591,299845.44,3371534.89390,0 +1703498400000,11.256,11.322,11.230,11.304,392264.64,1703501999999,4424145.66690,14365,189469.74,2137067.47616,0 +1703502000000,11.304,11.557,11.284,11.511,1159319.48,1703505599999,13279292.85558,37310,540811.28,6192864.45671,0 +1703505600000,11.511,11.583,11.386,11.578,955714.81,1703509199999,10977919.02847,34669,456018.42,5239467.36487,0 +1703509200000,11.579,11.622,11.510,11.621,947564.67,1703512799999,10964451.63910,30394,434180.55,5024745.64754,0 +1703512800000,11.621,11.902,11.598,11.878,2016940.65,1703516399999,23677534.00205,58764,1078628.32,12663099.53436,0 +1703516400000,11.879,11.898,11.732,11.758,1421648.60,1703519999999,16807494.88632,46996,644782.18,7626092.66083,0 +1703520000000,11.759,11.870,11.648,11.750,1180317.21,1703523599999,13886476.46371,40587,524601.56,6176499.78677,0 +1703523600000,11.749,11.857,11.745,11.835,668708.06,1703527199999,7894162.00952,27536,363368.46,4290392.20865,0 +1703527200000,11.835,12.015,11.831,11.894,1554446.55,1703530799999,18547325.99959,50226,825977.91,9856417.90527,0 +1703530800000,11.893,12.015,11.861,11.945,858080.27,1703534399999,10256075.93256,31696,404108.47,4830555.23576,0 +1703534400000,11.945,11.996,11.685,11.881,1519364.88,1703537999999,17993608.34886,55997,693436.09,8217613.17319,0 +1703538000000,11.881,12.039,11.848,11.979,1648134.76,1703541599999,19736601.71058,48683,817873.11,9794381.59936,0 +1703541600000,11.980,12.076,11.935,12.040,864929.73,1703545199999,10394508.21245,26655,452515.95,5437586.95897,0 +1703545200000,12.040,12.045,11.901,11.908,934782.09,1703548799999,11181711.78730,30737,372668.00,4459180.16384,0 +1703548800000,11.908,11.935,11.787,11.818,762190.09,1703552399999,9036451.17411,28827,339787.78,4029473.36386,0 +1703552400000,11.819,12.217,11.790,11.956,2419082.09,1703555999999,29166186.86232,82185,1238676.14,14930872.54225,0 +1703556000000,11.956,12.377,11.890,12.157,2663635.32,1703559599999,32497689.89431,94803,1347102.49,16438918.49797,0 +1703559600000,12.157,12.382,12.112,12.204,1259307.05,1703563199999,15434702.05583,47472,603055.03,7389402.98212,0 +1703563200000,12.204,12.335,12.151,12.256,706936.88,1703566799999,8646126.70650,29513,348336.81,4260704.64538,0 +1703566800000,12.256,12.361,11.891,12.209,3377421.05,1703570399999,40967732.89112,127476,1607927.54,19505283.81518,0 +1703570400000,12.209,12.641,11.986,12.038,5502847.39,1703573999999,67523669.28962,193174,2676152.08,32865834.63194,0 +1703574000000,12.038,12.230,11.939,12.088,2005522.92,1703577599999,24240230.37355,76489,969296.79,11720573.26237,0 +1703577600000,12.087,12.255,12.009,12.111,3836504.54,1703581199999,46489985.42551,96505,1866842.07,22609460.65541,0 +1703581200000,12.111,12.155,11.723,11.858,4196157.87,1703584799999,50069410.05829,104673,1965639.22,23458027.37093,0 +1703584800000,11.856,12.062,11.800,12.000,1140741.48,1703588399999,13662978.52406,47573,594998.84,7127259.86632,0 +1703588400000,11.999,12.142,11.936,12.114,948584.25,1703591999999,11445164.39726,38978,453550.65,5472630.51992,0 +1703592000000,12.114,12.212,12.050,12.210,884820.19,1703595599999,10743269.57301,35994,433476.23,5262482.71732,0 +1703595600000,12.210,12.275,12.127,12.152,1030779.27,1703599199999,12575891.07146,42034,492447.44,6009075.16683,0 +1703599200000,12.151,12.237,12.020,12.041,1025797.54,1703602799999,12449769.09327,40396,441683.97,5362059.11708,0 +1703602800000,12.042,12.059,11.762,11.768,1906279.96,1703606399999,22724624.68754,71732,906491.39,10810516.43362,0 +1703606400000,11.768,11.891,11.676,11.722,1434326.43,1703609999999,16902487.91313,55581,684169.74,8065342.42976,0 +1703610000000,11.721,11.743,10.959,11.403,4204039.48,1703613599999,47939809.86509,139948,1887655.31,21555265.58707,0 +1703613600000,11.404,11.512,11.261,11.496,1798238.50,1703617199999,20497709.92641,73491,880460.27,10042256.21989,0 +1703617200000,11.496,11.566,11.421,11.456,853784.77,1703620799999,9806738.31835,35167,429274.16,4931080.27419,0 +1703620800000,11.455,11.561,11.424,11.523,627534.02,1703624399999,7225675.15248,26044,310093.20,3570628.72889,0 +1703624400000,11.524,11.664,11.511,11.648,688274.73,1703627999999,7985643.24709,29860,354545.99,4113233.26384,0 +1703628000000,11.648,11.708,11.587,11.605,588854.92,1703631599999,6859971.43949,23792,244146.51,2844455.67573,0 +1703631600000,11.606,11.647,11.533,11.645,616582.69,1703635199999,7148118.01228,23957,308103.64,3572804.79165,0 +1703635200000,11.646,11.673,11.499,11.506,734264.23,1703638799999,8503277.39082,31433,338200.08,3918146.61301,0 +1703638800000,11.504,11.584,11.488,11.509,518979.69,1703642399999,5982716.86106,22952,249216.81,2873207.66844,0 +1703642400000,11.509,11.514,11.262,11.295,1215326.47,1703645999999,13821117.90468,47479,585744.44,6660045.88746,0 +1703646000000,11.295,11.359,11.160,11.262,1036820.08,1703649599999,11666010.33819,36382,509229.49,5729363.63984,0 +1703649600000,11.262,11.367,11.253,11.334,530397.95,1703653199999,6006175.04794,21629,277259.90,3139685.34550,0 +1703653200000,11.334,11.408,11.280,11.382,633300.42,1703656799999,7183754.03389,25405,314776.08,3571505.38055,0 +1703656800000,11.381,11.452,11.346,11.393,694569.92,1703660399999,7917117.30856,22701,324584.86,3699529.42976,0 +1703660400000,11.394,11.443,11.332,11.377,669139.84,1703663999999,7616242.67996,24005,318656.12,3627800.45126,0 +1703664000000,11.377,11.537,11.326,11.499,1109137.52,1703667599999,12691454.50602,36706,565611.50,6471012.48920,0 +1703667600000,11.499,11.541,11.453,11.498,482771.76,1703671199999,5551861.08390,19282,241241.86,2774328.96059,0 +1703671200000,11.498,11.717,11.470,11.711,889010.48,1703674799999,10331721.09479,34685,421390.87,4896025.30526,0 +1703674800000,11.710,11.770,11.654,11.745,869623.18,1703678399999,10183802.23819,29776,415047.52,4860082.12521,0 +1703678400000,11.747,11.795,11.633,11.706,974610.79,1703681999999,11424525.00812,36382,417748.66,4898758.75314,0 +1703682000000,11.707,11.810,11.640,11.798,756237.03,1703685599999,8881873.97559,32322,370432.22,4351187.49220,0 +1703685600000,11.797,11.890,11.712,11.840,1278157.43,1703689199999,15093250.61249,54160,619746.72,7318999.39419,0 +1703689200000,11.840,11.964,11.757,11.952,1089729.56,1703692799999,12922143.71784,57070,538915.87,6390657.18492,0 +1703692800000,11.952,12.110,11.901,11.922,1530693.61,1703696399999,18385024.42224,61210,708977.05,8517877.57709,0 +1703696400000,11.922,11.995,11.856,11.944,852201.34,1703699999999,10164156.22030,35057,415604.37,4957921.43611,0 +1703700000000,11.943,12.057,11.924,12.025,599665.87,1703703599999,7196339.81279,25057,283598.11,3403424.97690,0 +1703703600000,12.026,12.048,11.945,11.982,459964.50,1703707199999,5517907.42030,20532,222030.64,2663930.87820,0 +1703707200000,11.982,12.074,11.976,12.061,464305.32,1703710799999,5585811.42721,20677,235033.79,2828191.57202,0 +1703710800000,12.060,12.114,12.043,12.067,814191.67,1703714399999,9829262.37780,25365,403548.71,4871333.04796,0 +1703714400000,12.067,12.095,11.872,11.946,600995.83,1703717999999,7207527.71081,26228,275548.32,3304083.22601,0 +1703718000000,11.946,12.056,11.938,11.980,512752.84,1703721599999,6147942.24295,22223,250804.01,3007344.15719,0 +1703721600000,11.981,12.196,11.918,12.194,1110667.02,1703725199999,13433056.43786,44472,570107.93,6898230.04816,0 +1703725200000,12.193,12.239,12.045,12.060,975244.28,1703728799999,11835331.71139,37633,462709.86,5617146.67263,0 +1703728800000,12.059,12.095,11.937,11.968,606225.74,1703732399999,7283338.35910,27196,285780.35,3433910.19596,0 +1703732400000,11.969,12.015,11.875,12.007,860953.66,1703735999999,10283915.15176,35293,470690.60,5622052.95984,0 +1703736000000,12.005,12.124,11.923,11.932,698935.54,1703739599999,8404232.33613,29290,332377.43,3997508.23723,0 +1703739600000,11.933,11.970,11.766,11.796,1016867.73,1703743199999,12051777.39604,37787,480225.69,5693099.61600,0 +1703743200000,11.797,11.823,11.549,11.592,1101808.45,1703746799999,12894265.28270,42441,490193.39,5740108.83290,0 +1703746800000,11.592,11.699,11.488,11.699,1147619.37,1703750399999,13308229.31237,43707,588257.40,6824077.15637,0 +1703750400000,11.699,11.773,11.632,11.697,695939.81,1703753999999,8152480.38741,27342,358225.14,4197342.03873,0 +1703754000000,11.697,11.785,11.657,11.704,620427.60,1703757599999,7271282.40544,24724,315813.93,3701329.99207,0 +1703757600000,11.704,12.027,11.681,11.961,1178631.04,1703761199999,14008437.44528,41416,599900.13,7128443.81411,0 +1703761200000,11.960,11.998,11.834,11.929,734845.53,1703764799999,8758439.09380,29119,343105.35,4088938.85445,0 +1703764800000,11.929,11.942,11.645,11.661,1195196.18,1703768399999,14103599.34948,46404,547599.07,6463620.19002,0 +1703768400000,11.663,11.824,11.565,11.743,1620056.33,1703771999999,19014076.76884,54867,809672.45,9502663.76809,0 +1703772000000,11.743,11.791,11.305,11.438,3278903.26,1703775599999,37697291.00689,105509,1520056.39,17481121.57250,0 +1703775600000,11.437,11.483,11.335,11.424,1240916.03,1703779199999,14177443.13597,44471,601243.92,6869009.82230,0 +1703779200000,11.423,11.469,11.327,11.383,941056.45,1703782799999,10741135.04960,34077,483658.71,5520542.97527,0 +1703782800000,11.384,11.493,11.360,11.404,534169.45,1703786399999,6109420.84951,22431,275269.59,3148001.48010,0 +1703786400000,11.404,11.484,11.316,11.411,734313.22,1703789999999,8381462.62856,27745,360163.95,4111836.12028,0 +1703790000000,11.410,11.533,11.404,11.507,304547.49,1703793599999,3496549.19614,16535,150364.69,1726262.19056,0 +1703793600000,11.507,11.520,11.300,11.417,561437.83,1703797199999,6393915.51836,24633,256245.01,2918578.89885,0 +1703797200000,11.416,11.460,11.303,11.353,387370.09,1703800799999,4411500.62937,19274,183200.16,2086041.83833,0 +1703800800000,11.353,11.487,11.331,11.475,312264.26,1703804399999,3559741.75203,16307,161403.63,1839994.94207,0 +1703804400000,11.475,11.519,11.401,11.408,428056.56,1703807999999,4905242.79722,19491,192385.32,2204773.94045,0 +1703808000000,11.409,11.483,11.200,11.278,1156611.01,1703811599999,13107294.57086,48934,541263.83,6136043.93287,0 +1703811600000,11.278,11.314,11.066,11.189,1443660.75,1703815199999,16131646.80347,59545,680076.78,7600848.36519,0 +1703815200000,11.188,11.373,11.156,11.372,583469.19,1703818799999,6573083.13262,24799,293976.42,3311218.03031,0 +1703818800000,11.371,11.446,11.325,11.380,503877.66,1703822399999,5737634.56190,23088,228216.64,2598678.57125,0 +1703822400000,11.379,11.402,11.316,11.365,346405.60,1703825999999,3934663.57718,15428,172369.82,1958085.13626,0 +1703826000000,11.366,11.396,11.300,11.389,293788.92,1703829599999,3333469.26304,14140,139840.41,1586625.07136,0 +1703829600000,11.389,11.433,11.340,11.426,464071.74,1703833199999,5287692.39124,18182,236160.07,2690977.14838,0 +1703833200000,11.425,11.450,11.220,11.251,618163.23,1703836799999,7010114.78783,24968,278267.43,3156556.85810,0 +1703836800000,11.252,11.378,11.247,11.371,529338.59,1703840399999,5991524.81186,22459,282726.40,3200549.53895,0 +1703840400000,11.370,11.486,11.327,11.479,634926.82,1703843999999,7259544.92914,25857,319680.98,3655263.15435,0 +1703844000000,11.479,11.500,11.409,11.417,484338.61,1703847599999,5552517.37742,17826,222535.43,2551711.52569,0 +1703847600000,11.418,11.523,11.398,11.500,440816.07,1703851199999,5061259.78114,17404,230653.42,2649045.35907,0 +1703851200000,11.500,11.526,11.363,11.385,694913.64,1703854799999,7953627.51202,24091,266143.05,3046692.31153,0 +1703854800000,11.385,11.491,11.353,11.461,542762.00,1703858399999,6198168.76965,21457,278872.94,3184331.24141,0 +1703858400000,11.460,11.555,11.422,11.523,665832.81,1703861999999,7651032.53035,23872,296513.42,3407012.14149,0 +1703862000000,11.522,11.529,11.000,11.096,2033642.77,1703865599999,22775254.14215,69986,901514.31,10097517.22022,0 +1703865600000,11.097,11.171,10.850,10.863,2202967.31,1703869199999,24273069.02537,75010,1054629.61,11628587.10671,0 +1703869200000,10.863,10.957,10.807,10.919,1413538.98,1703872799999,15387282.66576,49481,689282.76,7505209.17593,0 +1703872800000,10.919,11.023,10.900,10.984,663206.14,1703876399999,7274445.32433,21979,344390.59,3777967.55428,0 +1703876400000,10.984,11.027,10.926,11.005,385432.03,1703879999999,4233145.35383,16019,182250.11,2001663.52641,0 +1703880000000,11.005,11.010,10.917,10.945,338010.43,1703883599999,3704390.28720,15540,164031.98,1797825.96820,0 +1703883600000,10.946,11.016,10.869,10.901,354853.31,1703887199999,3881096.15076,16345,170712.38,1867494.65221,0 +1703887200000,10.901,10.903,10.706,10.889,901843.24,1703890799999,9751741.29521,32246,425394.42,4602534.94123,0 +1703890800000,10.888,10.999,10.887,10.994,365677.21,1703894399999,4004028.10381,15024,169921.42,1860511.74528,0 +1703894400000,10.994,11.000,10.946,10.970,416482.45,1703897999999,4570493.47962,14732,182365.23,2001360.66118,0 +1703898000000,10.971,11.019,10.935,11.003,318055.50,1703901599999,3494160.82347,12878,159833.15,1755718.49486,0 +1703901600000,11.002,11.043,10.892,10.906,577559.95,1703905199999,6336614.12078,17531,260568.64,2860012.51832,0 +1703905200000,10.906,10.978,10.887,10.918,286691.04,1703908799999,3130412.36027,13099,147090.72,1606126.45068,0 +1703908800000,10.916,10.970,10.877,10.898,323247.84,1703912399999,3528610.43738,13663,150451.81,1642509.29205,0 +1703912400000,10.899,10.958,10.889,10.947,267082.08,1703915999999,2917959.42720,12712,136314.41,1489130.56484,0 +1703916000000,10.947,10.971,10.919,10.929,243854.45,1703919599999,2669272.95265,10148,113897.79,1246725.59724,0 +1703919600000,10.929,10.948,10.797,10.823,559703.42,1703923199999,6080207.09122,18787,230218.11,2502189.28569,0 +1703923200000,10.824,10.825,10.610,10.642,1129423.73,1703926799999,12100408.53273,39704,525349.24,5629443.86112,0 +1703926800000,10.642,10.722,10.574,10.643,809277.15,1703930399999,8621223.14212,28130,382818.45,4079353.72184,0 +1703930400000,10.644,10.690,10.617,10.681,460425.60,1703933999999,4906153.09016,15570,242386.17,2583384.88304,0 +1703934000000,10.682,10.753,10.682,10.731,408206.12,1703937599999,4376372.36192,15175,232400.93,2491112.03048,0 +1703937600000,10.730,10.824,10.712,10.747,612018.46,1703941199999,6591631.63471,20907,296167.38,3190495.99631,0 +1703941200000,10.747,10.761,10.677,10.747,341980.92,1703944799999,3667090.12631,14658,160383.05,1720161.42031,0 +1703944800000,10.746,10.851,10.739,10.847,566614.82,1703948399999,6119972.14366,20636,283963.02,3067420.99020,0 +1703948400000,10.847,10.922,10.805,10.907,590668.32,1703951999999,6416263.21437,18985,253913.73,2757578.31687,0 +1703952000000,10.907,10.934,10.848,10.875,588530.47,1703955599999,6413701.78349,20506,238854.94,2602610.65163,0 +1703955600000,10.876,10.920,10.829,10.843,473029.66,1703959199999,5143129.87797,17210,236296.04,2569153.56512,0 +1703959200000,10.843,10.863,10.794,10.859,278542.03,1703962799999,3017520.68832,12051,140117.02,1518212.82877,0 +1703962800000,10.859,10.863,10.780,10.809,331889.87,1703966399999,3587240.96276,12554,159619.90,1725092.67678,0 +1703966400000,10.809,10.841,10.761,10.807,306177.04,1703969999999,3307994.18914,12255,140141.34,1514319.75337,0 +1703970000000,10.808,10.835,10.765,10.800,237423.01,1703973599999,2563806.20704,9960,91544.19,989007.68394,0 +1703973600000,10.800,10.811,10.702,10.730,246804.52,1703977199999,2655794.79899,10509,107932.29,1161754.26772,0 +1703977200000,10.730,10.811,10.720,10.761,395220.38,1703980799999,4259156.74479,14278,228323.23,2460525.19024,0 +1703980800000,10.762,10.846,10.731,10.832,358419.25,1703984399999,3870329.14831,13815,189630.73,2047719.78320,0 +1703984400000,10.833,10.860,10.774,10.791,246177.13,1703987999999,2662850.52160,11084,117852.11,1274846.53593,0 +1703988000000,10.792,10.829,10.683,10.751,431976.27,1703991599999,4646217.42624,15105,208470.32,2241687.54773,0 +1703991600000,10.751,10.788,10.695,10.779,267691.34,1703995199999,2873674.13780,11729,140640.21,1509811.13128,0 +1703995200000,10.778,10.844,10.771,10.804,339372.68,1703998799999,3669193.98297,14527,169145.24,1828887.05814,0 +1703998800000,10.803,10.856,10.794,10.798,213911.47,1704002399999,2314700.68323,10595,105184.79,1138251.28369,0 +1704002400000,10.799,10.873,10.797,10.865,282962.89,1704005999999,3067239.67514,10541,141158.96,1530007.13809,0 +1704006000000,10.863,10.948,10.853,10.899,444193.99,1704009599999,4842072.86697,16291,212779.95,2319441.85928,0 +1704009600000,10.897,10.929,10.841,10.869,317720.79,1704013199999,3458663.65718,13177,147517.48,1606338.96555,0 +1704013200000,10.870,10.993,10.852,10.987,609403.52,1704016799999,6670546.86397,21285,344793.36,3774639.00702,0 +1704016800000,10.987,10.992,10.911,10.930,375006.20,1704020399999,4106336.43266,14110,166446.76,1822686.69416,0 +1704020400000,10.930,10.942,10.860,10.867,310674.65,1704023999999,3383449.59767,11568,131042.17,1427058.78329,0 +1704024000000,10.866,10.953,10.813,10.857,634368.47,1704027599999,6905501.02872,21414,300721.61,3274457.61425,0 +1704027600000,10.858,10.913,10.812,10.886,366781.48,1704031199999,3990928.01659,15347,185301.50,2016175.41959,0 +1704031200000,10.887,10.919,10.864,10.900,288732.64,1704034799999,3143510.64650,11636,133356.44,1452131.96827,0 +1704034800000,10.900,10.947,10.861,10.880,431647.13,1704038399999,4709370.39960,15626,181926.41,1984934.99642,0 +1704038400000,10.879,10.990,10.868,10.960,414304.99,1704041999999,4531860.64189,15643,210320.78,2301065.64608,0 +1704042000000,10.961,10.990,10.895,10.916,431962.95,1704045599999,4721287.08658,15575,208333.37,2277256.08857,0 +1704045600000,10.916,10.926,10.865,10.875,300891.58,1704049199999,3276485.69581,12288,143729.28,1565267.61574,0 +1704049200000,10.874,10.942,10.864,10.901,219588.16,1704052799999,2392812.61627,10525,117362.51,1278922.93220,0 +1704052800000,10.902,10.908,10.740,10.773,708494.94,1704056399999,7655213.05735,23670,275590.03,2977590.56529,0 +1704056400000,10.773,10.879,10.772,10.793,469324.73,1704059999999,5079450.05396,16979,222393.66,2405985.14846,0 +1704060000000,10.793,10.844,10.300,10.555,1543093.46,1704063599999,16295504.63152,50523,627130.20,6628880.79678,0 +1704063600000,10.555,10.631,10.530,10.611,728078.06,1704067199999,7706641.94233,28680,362386.59,3835824.02383,0 +1704067200000,10.612,10.713,10.596,10.709,512972.66,1704070799999,5469230.73268,21317,263414.90,2808624.20961,0 +1704070800000,10.708,10.758,10.671,10.736,326661.17,1704074399999,3503195.49894,13617,144635.14,1551312.48936,0 +1704074400000,10.737,10.755,10.683,10.685,236232.63,1704077999999,2532042.65703,10563,111209.03,1192215.65877,0 +1704078000000,10.685,10.695,10.553,10.580,477181.70,1704081599999,5064063.05293,17572,202298.19,2146572.53480,0 +1704081600000,10.580,10.605,10.456,10.546,539458.65,1704085199999,5674882.75004,22249,243169.77,2558727.81822,0 +1704085200000,10.546,10.595,10.517,10.528,273387.25,1704088799999,2886994.28994,12310,144069.64,1521397.61020,0 +1704088800000,10.527,10.640,10.509,10.631,290857.62,1704092399999,3074933.91219,12774,159033.14,1681284.21615,0 +1704092400000,10.631,10.708,10.629,10.708,280841.32,1704095999999,2995188.75026,12709,144602.90,1542151.38493,0 +1704096000000,10.708,10.763,10.693,10.762,334671.92,1704099599999,3586695.78269,13194,158439.06,1698305.44132,0 +1704099600000,10.761,10.801,10.702,10.798,465908.85,1704103199999,5008886.98572,15314,214647.79,2308312.67316,0 +1704103200000,10.798,10.849,10.788,10.845,306641.29,1704106799999,3316778.48596,12364,142951.27,1546195.01860,0 +1704106800000,10.844,10.886,10.826,10.880,351714.14,1704110399999,3818114.04224,13021,146374.17,1589164.78665,0 +1704110400000,10.880,10.976,10.880,10.910,607989.14,1704113999999,6649785.91037,19939,290433.64,3176241.90716,0 +1704114000000,10.908,10.984,10.905,10.953,528846.15,1704117599999,5789681.68836,15451,291248.92,3188721.34016,0 +1704117600000,10.954,10.954,10.870,10.903,481085.36,1704121199999,5247173.59250,16622,217018.71,2367135.58269,0 +1704121200000,10.903,10.960,10.874,10.950,353156.40,1704124799999,3854614.60220,13538,179183.73,1955625.84402,0 +1704124800000,10.952,10.998,10.926,10.971,522996.28,1704128399999,5736292.32991,18713,260214.79,2854557.55709,0 +1704128400000,10.971,11.049,10.957,11.019,421695.76,1704131999999,4641112.76449,15117,209823.31,2309744.71159,0 +1704132000000,11.018,11.158,11.018,11.149,753615.84,1704135599999,8362062.12931,23867,400719.61,4447548.22251,0 +1704135600000,11.148,11.177,11.090,11.175,616851.03,1704139199999,6871131.15380,19643,268211.59,2988670.32555,0 +1704139200000,11.176,11.194,11.121,11.152,490919.87,1704142799999,5477686.92739,19618,226196.05,2523933.19060,0 +1704142800000,11.152,11.169,11.056,11.119,491616.78,1704146399999,5458075.55601,16804,198436.33,2203305.79361,0 +1704146400000,11.119,11.135,11.042,11.121,343590.33,1704149999999,3812397.72711,12405,152251.25,1689648.76461,0 +1704150000000,11.121,11.217,11.118,11.215,520562.00,1704153599999,5820634.67845,16557,276330.18,3089813.37355,0 +1704153600000,11.215,11.313,11.122,11.308,1057448.30,1704157199999,11866371.56641,33608,509145.28,5713014.45098,0 +1704157200000,11.307,11.355,11.213,11.241,668680.24,1704160799999,7543728.71897,24008,273501.05,3087322.56844,0 +1704160800000,11.240,11.321,11.211,11.311,369830.55,1704164399999,4166755.91198,13334,174134.24,1962666.81467,0 +1704164400000,11.311,11.343,11.230,11.325,380149.31,1704167999999,4292534.19507,14776,181404.67,2048601.24370,0 +1704168000000,11.325,11.332,11.251,11.302,297079.38,1704171599999,3353254.18079,12107,130270.66,1470468.17007,0 +1704171600000,11.302,11.326,11.227,11.235,332316.75,1704175199999,3746448.80564,12569,129746.61,1462714.02629,0 +1704175200000,11.236,11.340,11.226,11.271,377193.70,1704178799999,4257262.41721,14576,215395.73,2431272.56090,0 +1704178800000,11.270,11.327,11.253,11.323,335409.81,1704182399999,3791022.95854,13529,147601.87,1668614.90085,0 +1704182400000,11.323,11.392,11.275,11.376,636546.17,1704185999999,7223312.03284,23089,313328.82,3556479.93886,0 +1704186000000,11.376,11.411,11.361,11.398,422361.22,1704189599999,4809696.87813,16374,210498.67,2397174.70980,0 +1704189600000,11.397,11.437,11.354,11.393,596117.97,1704193199999,6793969.59204,21265,255136.99,2908457.16752,0 +1704193200000,11.393,11.433,11.262,11.320,913624.86,1704196799999,10370591.06538,27794,397902.73,4516584.82569,0 +1704196800000,11.319,11.405,11.250,11.262,571268.90,1704200399999,6471838.40648,19747,255794.84,2897809.11942,0 +1704200400000,11.263,11.349,11.240,11.294,470835.56,1704203999999,5323864.74446,17146,243387.09,2752608.30211,0 +1704204000000,11.293,11.335,11.033,11.108,1380562.55,1704207599999,15411447.95316,43773,640020.31,7147113.89693,0 +1704207600000,11.108,11.156,10.960,11.073,1200370.55,1704211199999,13279374.96396,38509,603817.03,6681837.31471,0 +1704211200000,11.073,11.184,10.989,11.179,607436.37,1704214799999,6731254.89450,24784,310467.30,3440989.79326,0 +1704214800000,11.179,11.196,11.071,11.147,618815.87,1704218399999,6895817.53566,20360,322002.33,3588262.99224,0 +1704218400000,11.147,11.177,11.105,11.116,434646.67,1704221999999,4843637.36881,13914,213325.97,2377900.27552,0 +1704222000000,11.117,11.153,11.040,11.079,419529.12,1704225599999,4651600.32976,18135,202218.76,2242318.63906,0 +1704225600000,11.079,11.196,11.030,11.036,475547.81,1704229199999,5285083.92320,20578,258663.90,2874615.08584,0 +1704229200000,11.036,11.071,10.968,11.049,674678.14,1704232799999,7442505.52283,24880,330250.14,3643302.11416,0 +1704232800000,11.049,11.091,11.000,11.042,351474.08,1704236399999,3883239.74829,12345,155030.61,1713555.42399,0 +1704236400000,11.043,11.058,10.931,10.967,416994.64,1704239999999,4583201.11925,16018,204937.80,2253150.57209,0 +1704240000000,10.968,11.062,10.939,11.007,692376.60,1704243599999,7625204.29449,24966,353807.76,3896828.07351,0 +1704243600000,11.007,11.204,10.995,11.192,633234.96,1704247199999,7010697.41670,20377,356295.67,3945215.38411,0 +1704247200000,11.193,11.204,11.107,11.138,606879.10,1704250799999,6767424.94303,20583,268082.67,2989177.25152,0 +1704250800000,11.138,11.141,11.020,11.071,421919.81,1704254399999,4668001.37865,15307,199892.97,2211476.82846,0 +1704254400000,11.070,11.159,11.050,11.157,347584.99,1704257999999,3865972.33409,12978,175998.44,1957541.24474,0 +1704258000000,11.156,11.219,11.136,11.203,430001.73,1704261599999,4808055.04836,14337,222364.80,2486604.03403,0 +1704261600000,11.202,11.299,11.202,11.281,621445.66,1704265199999,6997863.79544,19834,313326.14,3528038.45916,0 +1704265200000,11.281,11.285,11.107,11.147,642375.01,1704268799999,7184992.86638,20999,270715.30,3028286.78888,0 +1704268800000,11.147,11.276,11.144,11.266,658284.07,1704272399999,7375989.77482,20785,346405.29,3882470.11889,0 +1704272400000,11.266,11.336,11.236,11.315,623681.28,1704275999999,7039121.12013,20779,301361.40,3401884.54256,0 +1704276000000,11.316,11.395,11.288,11.323,790501.57,1704279599999,8967925.00885,26383,380227.42,4313653.40395,0 +1704279600000,11.323,11.373,10.740,10.908,3212037.05,1704283199999,35573728.01552,95744,1479013.55,16389685.64385,0 +1704283200000,10.908,10.915,8.760,10.349,10283432.96,1704286799999,102540123.32285,277462,4793695.02,47800948.73477,0 +1704286800000,10.349,10.357,10.000,10.140,2485899.00,1704290399999,25245766.19175,96252,1143906.50,11617563.05902,0 +1704290400000,10.140,10.149,9.760,9.937,2153548.20,1704293999999,21460657.76963,79035,1022057.14,10189384.99944,0 +1704294000000,9.937,10.221,9.917,10.216,1506580.38,1704297599999,15157454.14047,61473,704737.80,7091016.57712,0 +1704297600000,10.217,10.269,10.086,10.164,1436964.15,1704301199999,14654848.78247,59826,624637.83,6370940.37985,0 +1704301200000,10.164,10.186,10.031,10.093,792549.00,1704304799999,7999791.42729,36176,328566.86,3317122.63445,0 +1704304800000,10.093,10.120,9.671,9.876,1386183.05,1704308399999,13775138.95631,46128,566401.83,5630215.14448,0 +1704308400000,9.877,10.078,9.874,9.953,975790.40,1704311999999,9733132.24350,38366,456443.09,4551787.79750,0 +1704312000000,9.954,10.082,9.909,10.061,682983.39,1704315599999,6837644.01058,30920,304028.26,3044585.03878,0 +1704315600000,10.061,10.087,10.002,10.024,548393.51,1704319199999,5507063.69027,24377,210013.98,2108825.42126,0 +1704319200000,10.025,10.032,9.899,9.953,562695.88,1704322799999,5608234.35190,22437,249293.13,2484144.05900,0 +1704322800000,9.953,9.960,9.863,9.922,449711.57,1704326399999,4455990.65929,17071,228014.02,2259473.96355,0 +1704326400000,9.921,10.003,9.892,9.949,537718.61,1704329999999,5354034.86178,19316,249353.98,2482953.50625,0 +1704330000000,9.950,9.967,9.738,9.806,1043836.92,1704333599999,10252844.54582,32407,505728.93,4967685.21471,0 +1704333600000,9.805,9.984,9.785,9.980,455436.51,1704337199999,4510638.80047,16118,248086.17,2456623.00304,0 +1704337200000,9.980,10.034,9.933,10.028,502023.78,1704340799999,5007741.91859,17542,229522.70,2289697.23843,0 +1704340800000,10.028,10.055,9.967,10.035,510620.13,1704344399999,5111399.84385,17489,225235.49,2255484.65371,0 +1704344400000,10.036,10.084,9.981,10.030,438063.24,1704347999999,4393279.61353,14323,227292.29,2279845.13717,0 +1704348000000,10.031,10.076,10.003,10.027,455476.38,1704351599999,4571606.89957,13623,210090.39,2109141.13669,0 +1704351600000,10.025,10.065,9.907,9.914,730366.18,1704355199999,7294873.01446,20215,345395.66,3450368.52923,0 +1704355200000,9.916,9.973,9.852,9.915,795122.40,1704358799999,7881365.02682,22494,408158.40,4045779.86924,0 +1704358800000,9.914,10.033,9.912,10.014,555833.46,1704362399999,5541735.76238,16544,306149.84,3053547.38805,0 +1704362400000,10.013,10.027,9.866,10.013,882123.95,1704365999999,8776414.32624,25581,416904.85,4147558.63143,0 +1704366000000,10.012,10.058,9.950,10.013,640062.83,1704369599999,6410721.96781,20163,331182.18,3317222.45170,0 +1704369600000,10.013,10.114,9.985,10.107,798043.10,1704373199999,8032006.87229,22408,370997.00,3733665.51545,0 +1704373200000,10.107,10.112,9.998,10.056,642975.09,1704376799999,6463571.99313,17810,306179.12,3077701.74379,0 +1704376800000,10.056,10.200,10.009,10.191,851870.41,1704380399999,8619890.18462,24152,469581.46,4753821.18160,0 +1704380400000,10.191,10.292,10.150,10.272,1381291.02,1704383999999,14119557.26266,35190,704770.24,7206024.85437,0 +1704384000000,10.271,10.297,10.169,10.214,787251.10,1704387599999,8050038.51970,25933,356206.29,3642557.96499,0 +1704387600000,10.214,10.321,10.181,10.240,830925.45,1704391199999,8528766.09679,23467,424826.71,4360934.45127,0 +1704391200000,10.241,10.290,10.217,10.229,399914.38,1704394799999,4099811.68265,14068,197699.60,2026951.09115,0 +1704394800000,10.230,10.352,10.224,10.247,662990.65,1704398399999,6819080.61294,21475,325718.10,3349764.13941,0 +1704398400000,10.248,10.338,10.203,10.209,704269.55,1704401999999,7232749.40399,21217,320209.22,3288579.94532,0 +1704402000000,10.209,10.273,10.116,10.188,807754.64,1704405599999,8237511.02155,23998,407193.72,4152875.50075,0 +1704405600000,10.189,10.247,10.111,10.196,517531.67,1704409199999,5271301.02139,16402,233367.55,2377019.99623,0 +1704409200000,10.197,10.274,10.142,10.265,491551.43,1704412799999,5020151.70347,15348,243552.44,2487574.83483,0 +1704412800000,10.264,10.340,10.192,10.331,656408.88,1704416399999,6743355.79630,23584,312070.47,3206614.78822,0 +1704416400000,10.330,10.340,9.812,10.060,2319802.30,1704419999999,23332970.23110,69463,1092524.58,10983621.19409,0 +1704420000000,10.060,10.142,10.001,10.019,1074119.57,1704423599999,10822817.67264,36204,536060.65,5401503.96504,0 +1704423600000,10.019,10.156,10.011,10.045,702537.78,1704427199999,7089123.13004,23055,349432.91,3526323.54639,0 +1704427200000,10.046,10.102,9.981,10.080,654381.77,1704430799999,6568488.64242,20666,324452.67,3256723.93261,0 +1704430800000,10.081,10.170,10.065,10.138,461172.36,1704434399999,4674369.38709,14786,217236.66,2202131.30900,0 +1704434400000,10.138,10.176,10.056,10.153,494061.83,1704437999999,4997404.50296,16398,247279.28,2500738.59181,0 +1704438000000,10.153,10.187,10.103,10.145,436978.76,1704441599999,4431276.55596,14765,199646.01,2024687.71637,0 +1704441600000,10.146,10.259,10.138,10.220,739782.18,1704445199999,7552734.37696,20575,372905.84,3807008.74533,0 +1704445200000,10.220,10.658,10.220,10.617,2178634.14,1704448799999,22770424.32876,66434,1119402.94,11703658.61441,0 +1704448800000,10.616,10.744,10.478,10.631,2960046.29,1704452399999,31396878.38312,89205,1450880.28,15393657.93049,0 +1704452400000,10.632,10.744,10.452,10.534,1982506.94,1704455999999,20977543.57546,63867,948088.14,10030416.42083,0 +1704456000000,10.534,10.540,10.377,10.434,1284999.62,1704459599999,13412918.54313,40179,590904.77,6167339.02727,0 +1704459600000,10.434,10.506,10.305,10.334,1397581.18,1704463199999,14546127.14967,46775,652307.89,6793929.21644,0 +1704463200000,10.333,10.406,10.064,10.096,2044546.51,1704466799999,20927569.04382,71822,982021.61,10055016.14611,0 +1704466800000,10.098,10.212,9.927,9.981,1859183.62,1704470399999,18733716.14448,58089,880201.91,8878446.94121,0 +1704470400000,9.980,10.031,9.768,9.800,1484073.63,1704473999999,14739614.52779,47752,691941.67,6874905.37667,0 +1704474000000,9.802,9.982,9.710,9.966,1678470.30,1704477599999,16555867.15365,55266,901611.24,8898358.09018,0 +1704477600000,9.965,10.066,9.920,10.021,786604.58,1704481199999,7865111.18140,25482,409305.09,4092312.37099,0 +1704481200000,10.020,10.077,9.986,10.017,466297.77,1704484799999,4674458.30503,17492,232196.67,2327579.27032,0 +1704484800000,10.017,10.204,10.017,10.160,786986.49,1704488399999,7957497.46191,26150,409409.40,4140313.23572,0 +1704488400000,10.159,10.169,10.055,10.126,544178.35,1704491999999,5499757.17166,18992,250213.88,2528917.15147,0 +1704492000000,10.125,10.132,10.025,10.102,294776.71,1704495599999,2973527.21976,11053,136845.97,1380663.05819,0 +1704495600000,10.102,10.326,10.102,10.318,760275.30,1704499199999,7774821.07772,26508,364991.52,3731355.88903,0 +1704499200000,10.317,10.405,10.129,10.193,1321346.08,1704502799999,13550890.82997,40856,631434.58,6475198.16216,0 +1704502800000,10.194,10.217,10.107,10.135,501067.93,1704506399999,5087237.09745,18829,234740.15,2383750.88423,0 +1704506400000,10.136,10.179,10.068,10.123,429337.76,1704509999999,4349073.98386,15199,205698.50,2084307.26135,0 +1704510000000,10.122,10.129,10.056,10.084,266937.67,1704513599999,2695034.96530,11223,129118.01,1303641.63627,0 +1704513600000,10.083,10.113,9.974,9.997,530407.94,1704517199999,5325555.87395,17529,232533.59,2336335.14471,0 +1704517200000,9.996,10.016,9.699,9.805,1557806.00,1704520799999,15331680.32595,48324,775370.55,7632054.22938,0 +1704520800000,9.805,9.822,9.513,9.577,2100783.09,1704524399999,20275532.53247,64158,1006384.01,9714660.07482,0 +1704524400000,9.577,9.759,9.548,9.757,1085901.82,1704527999999,10475147.96971,35289,551000.88,5315887.40107,0 +1704528000000,9.756,9.836,9.688,9.832,611982.76,1704531599999,5974691.29665,20046,277543.01,2710338.64745,0 +1704531600000,9.833,9.958,9.782,9.867,730396.00,1704535199999,7212604.30315,24203,353856.69,3494865.58819,0 +1704535200000,9.867,9.985,9.823,9.977,697421.57,1704538799999,6904022.81708,22709,366056.87,3623085.49588,0 +1704538800000,9.976,9.995,9.906,9.927,680005.99,1704542399999,6763465.47047,20482,308014.98,3063861.45845,0 +1704542400000,9.926,9.953,9.803,9.809,954399.81,1704545999999,9420883.76630,24287,453472.15,4475765.69451,0 +1704546000000,9.808,9.853,9.768,9.808,416362.33,1704549599999,4087515.51651,16126,212265.15,2084052.42730,0 +1704549600000,9.807,9.953,9.804,9.882,593779.52,1704553199999,5873316.52080,20445,301634.91,2983951.31314,0 +1704553200000,9.882,9.993,9.857,9.931,879509.18,1704556799999,8731064.70095,25489,435539.93,4322983.88374,0 +1704556800000,9.930,10.014,9.904,9.963,555869.35,1704560399999,5543667.75893,19712,279067.99,2783554.59260,0 +1704560400000,9.962,10.054,9.934,10.013,477050.69,1704563999999,4767611.60553,17374,237321.22,2372363.88631,0 +1704564000000,10.013,10.030,9.897,9.938,580136.13,1704567599999,5776565.99750,19072,272437.73,2713231.64285,0 +1704567600000,9.940,9.945,9.850,9.904,451236.43,1704571199999,4462311.44364,16355,219921.33,2175227.30348,0 +1704571200000,9.904,9.959,9.857,9.904,448989.52,1704574799999,4449192.13174,14660,215369.50,2134059.07680,0 +1704574800000,9.904,9.919,9.828,9.887,485317.70,1704578399999,4791546.08039,16496,253296.86,2501085.51486,0 +1704578400000,9.888,9.892,9.758,9.812,467439.14,1704581999999,4593663.18183,15267,230515.59,2265819.28871,0 +1704582000000,9.812,9.838,9.716,9.830,490708.75,1704585599999,4798516.71786,18179,251060.33,2455535.23446,0 +1704585600000,9.830,9.913,9.779,9.885,535592.57,1704589199999,5273406.55113,18256,242450.37,2387302.42350,0 +1704589200000,9.886,9.916,9.779,9.781,378743.92,1704592799999,3736214.89935,14941,183392.01,1809625.64522,0 +1704592800000,9.780,9.855,9.691,9.771,469494.93,1704596399999,4586353.69902,17274,234265.63,2289345.31959,0 +1704596400000,9.771,9.814,9.743,9.798,381075.04,1704599999999,3727333.55164,13207,183157.62,1791379.13541,0 +1704600000000,9.799,9.892,9.780,9.882,383726.18,1704603599999,3774927.64077,14639,193933.96,1907807.19861,0 +1704603600000,9.882,9.897,9.811,9.836,407712.49,1704607199999,4022214.31141,14726,189398.24,1868218.76922,0 +1704607200000,9.840,9.905,9.816,9.845,407535.01,1704610799999,4018165.84495,14242,203744.76,2008738.89290,0 +1704610800000,9.844,9.898,9.827,9.833,378220.46,1704614399999,3729840.68717,13369,188480.25,1858906.04606,0 +1704614400000,9.833,9.883,9.733,9.750,731609.58,1704617999999,7182815.99397,24785,364499.06,3579324.61063,0 +1704618000000,9.750,9.818,9.668,9.718,862192.27,1704621599999,8393868.67896,29703,405848.47,3950864.54147,0 +1704621600000,9.718,9.770,9.708,9.761,397212.31,1704625199999,3869809.39570,14990,199346.22,1941962.46231,0 +1704625200000,9.760,9.807,9.726,9.746,568125.20,1704628799999,5550783.96057,19720,277759.20,2714414.21077,0 +1704628800000,9.747,9.798,9.701,9.767,479254.84,1704632399999,4677820.75723,16801,236618.94,2309441.20869,0 +1704632400000,9.767,9.891,9.763,9.881,663690.37,1704635999999,6528688.63135,20443,299054.96,2941103.13908,0 +1704636000000,9.880,9.899,9.818,9.894,611896.95,1704639599999,6034336.86065,19819,283267.19,2793376.12298,0 +1704639600000,9.895,9.895,9.678,9.728,746076.39,1704643199999,7289493.23047,27579,348129.52,3401158.47618,0 +1704643200000,9.728,9.764,9.563,9.609,864025.81,1704646799999,8349289.26731,33173,419514.91,4054085.21892,0 +1704646800000,9.609,9.697,9.581,9.688,611708.20,1704650399999,5901043.61800,22842,329039.87,3173933.60344,0 +1704650400000,9.688,9.764,9.686,9.737,418842.69,1704653999999,4075308.41621,15939,204783.22,1992283.59690,0 +1704654000000,9.736,9.770,9.700,9.764,419314.32,1704657599999,4083729.91204,15640,193142.68,1881001.89128,0 +1704657600000,9.763,9.773,9.722,9.729,266240.56,1704661199999,2594254.96018,10424,127791.60,1245152.06166,0 +1704661200000,9.730,9.764,9.641,9.654,377216.44,1704664799999,3660530.86931,16098,172858.81,1677569.38614,0 +1704664800000,9.653,9.655,9.336,9.415,1806068.56,1704668399999,17136174.23492,55553,846978.76,8040818.77921,0 +1704668400000,9.416,9.476,9.302,9.410,1272694.69,1704671999999,11929021.62334,40699,615515.02,5768729.77662,0 +1704672000000,9.410,9.452,9.245,9.250,1305147.34,1704675599999,12208255.70375,39672,618411.65,5786330.00035,0 +1704675600000,9.250,9.352,9.226,9.271,1080105.61,1704679199999,10032276.56249,34314,521392.21,4843096.27924,0 +1704679200000,9.271,9.310,8.924,9.075,2011662.65,1704682799999,18355523.34919,65143,965200.43,8808535.14740,0 +1704682800000,9.076,9.132,8.865,9.111,1888536.28,1704686399999,17029182.35133,56833,928230.91,8373274.35407,0 +1704686400000,9.111,9.239,9.079,9.237,803357.07,1704689999999,7351641.58101,23506,408012.11,3733415.08823,0 +1704690000000,9.237,9.277,9.189,9.256,579637.78,1704693599999,5351681.43533,17802,266744.67,2463112.38681,0 +1704693600000,9.256,9.382,9.219,9.314,1104008.17,1704697199999,10292055.98259,32163,539955.17,5033617.72784,0 +1704697200000,9.313,9.390,9.264,9.302,485748.12,1704700799999,4529995.36055,16509,222572.94,2075539.17723,0 +1704700800000,9.302,9.383,9.269,9.286,426021.51,1704704399999,3969947.53758,15739,208262.64,1940624.26388,0 +1704704400000,9.287,9.363,9.264,9.291,370612.54,1704707999999,3452898.32067,14962,172222.05,1604398.05112,0 +1704708000000,9.292,9.376,9.254,9.372,339258.32,1704711599999,3164164.22553,14226,174920.76,1631456.79576,0 +1704711600000,9.371,9.455,9.343,9.451,524347.00,1704715199999,4929263.26334,18612,262384.03,2466348.10388,0 +1704715200000,9.450,9.586,9.446,9.557,1075813.90,1704718799999,10238396.78524,37764,503518.80,4791732.75168,0 +1704718800000,9.557,9.577,9.492,9.518,542344.74,1704722399999,5174851.81626,21623,258711.40,2468212.33112,0 +1704722400000,9.519,9.612,9.494,9.554,568802.87,1704725999999,5437944.18351,18176,289458.12,2768342.76621,0 +1704726000000,9.553,9.665,9.532,9.602,706452.51,1704729599999,6783745.33665,24945,319615.24,3069570.08189,0 +1704729600000,9.603,9.659,9.508,9.541,496368.40,1704733199999,4751783.66468,19967,224353.59,2147850.94144,0 +1704733200000,9.541,9.680,9.505,9.672,471736.81,1704736799999,4523660.25518,19005,248300.02,2381438.43187,0 +1704736800000,9.672,9.880,9.667,9.875,1274177.89,1704740399999,12480561.01475,46242,676841.98,6629335.53162,0 +1704740400000,9.875,9.958,9.792,9.947,869288.06,1704743999999,8599955.14131,29649,427772.09,4232770.53635,0 +1704744000000,9.948,9.964,9.810,9.835,648685.39,1704747599999,6414787.84155,21338,306593.29,3032781.13695,0 +1704747600000,9.836,9.930,9.827,9.850,346153.71,1704751199999,3420828.83992,14344,164030.37,1620591.61539,0 +1704751200000,9.851,9.959,9.830,9.952,301508.65,1704754799999,2985094.79553,12490,159292.25,1577766.22301,0 +1704754800000,9.951,9.983,9.913,9.945,376428.53,1704758399999,3746477.08001,15966,180175.96,1793439.44204,0 +1704758400000,9.946,9.968,9.712,9.854,1041286.25,1704761999999,10232876.19314,39155,511712.84,5029591.16928,0 +1704762000000,9.853,9.912,9.755,9.798,410843.75,1704765599999,4036723.75140,17318,197100.52,1937218.40435,0 +1704765600000,9.798,9.884,9.787,9.848,221316.71,1704769199999,2178189.05507,11009,108983.81,1072589.99789,0 +1704769200000,9.847,9.910,9.793,9.906,276780.28,1704772799999,2727536.36983,12693,140659.44,1386171.13768,0 +1704772800000,9.905,10.058,9.884,10.049,541120.30,1704776399999,5389893.17349,23240,284835.07,2838372.32084,0 +1704776400000,10.048,10.060,9.879,9.951,554949.73,1704779999999,5537266.65197,22537,215502.24,2149391.33368,0 +1704780000000,9.952,9.970,9.873,9.956,350442.51,1704783599999,3478767.68626,14583,163258.99,1620523.15671,0 +1704783600000,9.957,10.013,9.920,9.993,442761.41,1704787199999,4412040.14015,16352,195556.78,1948984.80005,0 +1704787200000,9.993,10.025,9.813,9.849,669992.88,1704790799999,6646879.15659,23502,299014.50,2969152.22195,0 +1704790800000,9.849,9.918,9.709,9.717,949370.82,1704794399999,9315269.08459,35173,464001.10,4553941.54486,0 +1704794400000,9.717,9.889,9.710,9.828,799152.78,1704797999999,7848244.64503,27999,370583.92,3636693.98622,0 +1704798000000,9.828,9.915,9.821,9.881,549959.10,1704801599999,5430372.10167,19514,284254.73,2806028.67746,0 +1704801600000,9.880,9.937,9.522,9.632,1810254.27,1704805199999,17680356.69373,53162,876119.15,8555791.24516,0 +1704805200000,9.633,9.832,9.611,9.770,1208739.79,1704808799999,11781335.15564,41744,614281.60,5988110.32647,0 +1704808800000,9.770,9.810,9.581,9.600,917795.37,1704812399999,8899780.60564,32601,461319.39,4473626.03117,0 +1704812400000,9.600,9.739,9.544,9.661,785158.13,1704815999999,7577766.70810,28983,392930.12,3792809.04050,0 +1704816000000,9.661,9.858,9.570,9.684,2039982.50,1704819599999,19857599.89170,61088,1018501.31,9915657.13550,0 +1704819600000,9.682,9.691,9.571,9.609,702353.86,1704823199999,6757464.16380,25943,343699.51,3306627.88728,0 +1704823200000,9.609,9.698,9.573,9.647,427870.96,1704826799999,4127875.25513,16110,219447.80,2117618.07231,0 +1704826800000,9.647,9.663,9.441,9.556,756070.88,1704830399999,7214196.04318,25039,319875.98,3051756.54163,0 +1704830400000,9.557,9.579,9.369,9.398,820279.47,1704833999999,7761742.86934,26959,411010.95,3890223.47869,0 +1704834000000,9.399,9.752,9.395,9.512,3793133.30,1704837599999,36319069.54298,133253,1880792.75,18009667.56898,0 +1704837600000,9.513,9.751,9.478,9.635,932039.92,1704841199999,8975698.41162,35926,467317.02,4498801.43172,0 +1704841200000,9.635,9.686,9.580,9.664,470937.33,1704844799999,4540092.33168,17338,224509.11,2164356.24233,0 +1704844800000,9.663,9.840,9.612,9.790,746171.06,1704848399999,7281694.22231,29188,368319.42,3594036.43668,0 +1704848400000,9.790,9.834,9.748,9.812,594111.50,1704851999999,5815777.33678,18878,310207.24,3036645.81833,0 +1704852000000,9.813,9.849,9.752,9.768,370655.18,1704855599999,3634102.10605,14231,183165.94,1796222.91772,0 +1704855600000,9.769,9.833,9.748,9.794,214689.25,1704859199999,2102600.21708,9691,107750.51,1055422.04638,0 +1704859200000,9.794,9.845,9.762,9.777,228798.68,1704862799999,2243352.45812,11054,108697.52,1066043.84266,0 +1704862800000,9.778,9.810,9.744,9.806,234004.02,1704866399999,2287706.93625,10699,121919.37,1191925.60388,0 +1704866400000,9.806,9.810,9.716,9.744,242362.82,1704869999999,2363871.29011,11234,118051.64,1151474.21489,0 +1704870000000,9.744,9.762,9.669,9.680,338839.75,1704873599999,3287596.31215,14106,158017.13,1533363.21703,0 +1704873600000,9.680,9.713,9.564,9.606,460307.55,1704877199999,4430671.24876,18870,236206.33,2273493.41877,0 +1704877200000,9.606,9.863,9.602,9.847,770779.72,1704880799999,7530398.39423,27954,384273.72,3754574.39006,0 +1704880800000,9.846,9.855,9.762,9.764,556767.56,1704884399999,5464085.26589,16840,262312.48,2574357.71064,0 +1704884400000,9.765,9.819,9.645,9.761,428913.01,1704887999999,4183201.29797,16790,204585.80,1995680.77281,0 +1704888000000,9.761,9.778,9.334,9.439,1703096.28,1704891599999,16238352.38784,59470,869562.60,8291387.16259,0 +1704891600000,9.440,9.555,9.374,9.513,1001337.81,1704895199999,9495512.22299,35753,501295.64,4753535.21401,0 +1704895200000,9.514,9.556,9.442,9.451,474540.45,1704898799999,4509605.68347,18954,234683.84,2230096.48194,0 +1704898800000,9.451,9.679,9.413,9.659,981747.93,1704902399999,9389587.12316,37111,483517.87,4625673.47580,0 +1704902400000,9.658,9.721,9.614,9.640,807460.99,1704905999999,7800679.48792,27379,366444.48,3540494.70204,0 +1704906000000,9.640,9.788,9.622,9.783,570942.95,1704909599999,5546034.08881,21875,240941.53,2340525.39683,0 +1704909600000,9.782,9.877,9.751,9.806,568864.47,1704913199999,5576406.89938,25771,284210.67,2786764.29933,0 +1704913200000,9.806,9.898,9.769,9.895,535941.69,1704916799999,5278885.81868,25418,260967.06,2570707.52666,0 +1704916800000,9.894,9.916,9.640,9.903,1632087.98,1704920399999,15960818.26595,69651,819006.39,8011351.31836,0 +1704920400000,9.902,10.312,9.873,10.296,1784868.66,1704923999999,17964673.03413,72883,945026.10,9521480.89396,0 +1704924000000,10.296,10.604,10.226,10.497,1384663.82,1704927599999,14424602.16811,58330,684991.56,7135109.74779,0 +1704927600000,10.496,10.624,10.350,10.388,1455817.10,1704931199999,15272407.40570,57040,720308.92,7558801.65090,0 +1704931200000,10.389,10.428,10.257,10.396,862537.45,1704934799999,8918515.04283,37526,433811.35,4486012.65454,0 +1704934800000,10.397,10.469,10.311,10.382,425482.60,1704938399999,4427190.47120,21002,201304.17,2094348.83733,0 +1704938400000,10.384,10.501,10.359,10.491,308343.11,1704941999999,3220432.58962,14818,167539.96,1750121.95500,0 +1704942000000,10.491,10.543,10.410,10.540,459210.29,1704945599999,4813752.96154,20091,197923.90,2075825.74788,0 +1704945600000,10.539,10.580,10.481,10.509,294522.98,1704949199999,3100423.60880,14929,134542.84,1416420.10274,0 +1704949200000,10.508,10.512,10.329,10.432,516671.47,1704952799999,5378160.63984,22036,253716.17,2640513.29081,0 +1704952800000,10.432,10.448,10.223,10.288,711699.03,1704956399999,7336127.88555,30253,325326.20,3354837.30321,0 +1704956400000,10.288,10.462,10.288,10.449,454479.15,1704959999999,4728759.72069,18722,225506.90,2346011.43060,0 +1704960000000,10.448,10.657,10.404,10.653,611455.75,1704963599999,6438204.73561,24740,316281.29,3330399.50508,0 +1704963600000,10.652,10.653,10.552,10.590,498154.32,1704967199999,5282766.53634,20476,212384.83,2252236.33682,0 +1704967200000,10.589,10.785,10.583,10.747,720285.46,1704970799999,7714816.38456,29392,344807.27,3693117.11649,0 +1704970800000,10.746,10.811,10.691,10.800,639475.65,1704974399999,6870238.72746,25987,308340.99,3314110.75825,0 +1704974400000,10.800,10.891,10.777,10.869,661277.57,1704977999999,7168519.71875,26714,334885.46,3630986.07614,0 +1704978000000,10.869,10.875,10.640,10.773,1244154.68,1704981599999,13406018.56189,41757,563658.46,6073303.60351,0 +1704981600000,10.772,10.903,10.601,10.851,1594255.94,1704985199999,17190069.50325,51937,793552.49,8559379.69082,0 +1704985200000,10.850,10.865,10.430,10.583,2341314.23,1704988799999,24899702.33492,73648,1142883.84,12150798.37497,0 +1704988800000,10.584,10.664,10.357,10.517,1504473.74,1704992399999,15795376.66571,55437,750283.15,7877425.46824,0 +1704992400000,10.517,10.681,10.482,10.674,572197.96,1704995999999,6055029.68888,24794,284566.70,3011440.32249,0 +1704996000000,10.673,10.747,10.621,10.688,511183.75,1704999599999,5460362.00701,19712,220641.86,2356844.46998,0 +1704999600000,10.686,10.747,10.601,10.730,435536.71,1705003199999,4647022.18362,16317,201721.71,2153824.24512,0 +1705003200000,10.729,10.792,10.536,10.576,663436.90,1705006799999,7077242.73858,24321,304397.20,3247083.83447,0 +1705006800000,10.575,10.671,10.531,10.553,368797.27,1705010399999,3913176.69433,15729,186947.72,1983966.94654,0 +1705010400000,10.553,10.612,10.513,10.595,241858.86,1705013999999,2556039.52958,12612,130218.46,1376230.23832,0 +1705014000000,10.595,10.687,10.575,10.660,217349.53,1705017599999,2314040.59209,9757,114972.33,1224121.52838,0 +1705017600000,10.659,10.790,10.628,10.731,818190.52,1705021199999,8766787.13821,25318,369572.26,3960713.94524,0 +1705021200000,10.730,10.786,10.534,10.764,677211.26,1705024799999,7221270.08101,23866,343290.09,3659175.00672,0 +1705024800000,10.763,10.854,10.723,10.777,536897.36,1705028399999,5794052.64928,20833,225066.26,2429146.94857,0 +1705028400000,10.777,10.780,10.662,10.689,241183.57,1705031999999,2585246.37817,11158,119527.47,1281120.90425,0 +1705032000000,10.687,10.806,10.670,10.732,354028.62,1705035599999,3805371.24962,16072,195124.80,2097600.45653,0 +1705035600000,10.731,10.910,10.724,10.881,472924.21,1705039199999,5131762.01973,18455,249178.00,2702753.78632,0 +1705039200000,10.881,10.950,10.793,10.808,394058.51,1705042799999,4285820.11980,17347,159002.42,1730424.58081,0 +1705042800000,10.809,10.840,10.668,10.707,617204.31,1705046399999,6633983.83548,26362,246420.72,2649415.32951,0 +1705046400000,10.707,10.722,10.576,10.641,534968.14,1705049999999,5695045.15633,21837,266829.72,2840211.37647,0 +1705050000000,10.642,10.665,10.512,10.548,629448.34,1705053599999,6653299.50935,23999,318032.06,3361177.82832,0 +1705053600000,10.548,10.569,10.441,10.533,853676.93,1705057199999,8953201.25488,33327,448521.12,4704237.46487,0 +1705057200000,10.533,10.636,10.503,10.575,560818.38,1705060799999,5932267.69756,22114,301743.90,3192196.08404,0 +1705060800000,10.575,10.661,10.445,10.527,766586.94,1705064399999,8096043.65658,28166,335823.67,3548461.55814,0 +1705064400000,10.527,10.616,10.495,10.584,464986.30,1705067999999,4910443.79771,20824,236314.93,2495892.00282,0 +1705068000000,10.584,10.745,10.532,10.672,803164.46,1705071599999,8556321.71619,30816,392281.38,4178200.29167,0 +1705071600000,10.671,10.691,10.313,10.364,1907940.88,1705075199999,19955247.37051,64266,899701.73,9411412.08424,0 +1705075200000,10.365,10.442,10.120,10.222,1929130.76,1705078799999,19869221.86606,64993,905058.84,9329219.92411,0 +1705078800000,10.223,10.309,9.993,10.303,1831246.21,1705082399999,18576145.08022,62059,851093.73,8640677.06570,0 +1705082400000,10.303,10.330,10.203,10.286,501222.53,1705085999999,5152911.02417,20135,244426.85,2512760.20564,0 +1705086000000,10.286,10.324,10.224,10.281,287060.07,1705089599999,2951270.55880,14272,141585.72,1455822.47112,0 +1705089600000,10.281,10.337,10.250,10.277,329387.43,1705093199999,3390587.11233,13962,161954.41,1666885.25184,0 +1705093200000,10.277,10.301,9.940,10.074,941998.06,1705096799999,9524945.25787,34279,407950.85,4127483.05909,0 +1705096800000,10.074,10.084,9.517,9.860,2561206.34,1705100399999,25153616.75789,81678,1056997.91,10387432.23566,0 +1705100400000,9.859,9.983,9.840,9.963,387942.43,1705103999999,3848875.16079,17680,197997.44,1965161.16759,0 +1705104000000,9.964,9.998,9.823,9.831,467760.71,1705107599999,4640048.03653,19053,213672.56,2119924.25549,0 +1705107600000,9.832,9.879,9.653,9.857,686715.23,1705111199999,6708684.81821,27868,353946.66,3456323.29568,0 +1705111200000,9.858,9.946,9.827,9.883,376250.39,1705114799999,3723382.72849,15218,197341.76,1952842.22671,0 +1705114800000,9.884,9.996,9.867,9.952,262691.14,1705118399999,2607345.06579,11978,137491.39,1364766.60943,0 +1705118400000,9.953,10.015,9.920,10.009,208215.10,1705121999999,2074835.41380,10322,97644.49,973465.20650,0 +1705122000000,10.009,10.120,9.980,10.120,320107.25,1705125599999,3220138.50236,14353,169796.91,1707992.08375,0 +1705125600000,10.119,10.120,10.028,10.066,346808.32,1705129199999,3496305.01696,11926,165463.64,1667653.93921,0 +1705129200000,10.068,10.097,10.012,10.017,262951.37,1705132799999,2644222.63681,9454,134995.46,1357779.49760,0 +1705132800000,10.018,10.107,10.012,10.087,330313.24,1705136399999,3320883.08879,12327,164718.25,1656343.45690,0 +1705136400000,10.086,10.102,9.976,9.978,373382.27,1705139999999,3742757.68499,14117,136731.23,1370783.92117,0 +1705140000000,9.979,10.029,9.928,9.988,417291.99,1705143599999,4165969.92141,14973,208615.42,2083086.72774,0 +1705143600000,9.989,10.054,9.976,10.050,354177.19,1705147199999,3548132.83122,11567,192235.38,1926047.60572,0 +1705147200000,10.050,10.087,10.008,10.050,386365.86,1705150799999,3884440.53683,14311,181543.68,1825219.70227,0 +1705150800000,10.050,10.158,10.031,10.153,567953.36,1705154399999,5736860.99329,18527,282190.15,2850171.75003,0 +1705154400000,10.153,10.220,10.089,10.186,496018.20,1705157999999,5040689.88466,18973,247428.65,2514693.08329,0 +1705158000000,10.183,10.307,10.181,10.285,617827.03,1705161599999,6333540.16916,21436,306974.20,3147073.34738,0 +1705161600000,10.285,10.298,10.159,10.199,490361.63,1705165199999,5014242.69511,17044,216754.10,2216336.81924,0 +1705165200000,10.199,10.293,10.162,10.239,369505.88,1705168799999,3783281.82669,13322,168659.43,1727165.70054,0 +1705168800000,10.238,10.319,10.211,10.302,268830.15,1705172399999,2760339.17325,10869,138220.44,1419960.23211,0 +1705172400000,10.301,10.344,10.276,10.281,374395.19,1705175999999,3860922.31520,12781,151710.85,1564824.72103,0 +1705176000000,10.281,10.313,10.234,10.278,277404.61,1705179599999,2849266.71409,10613,126707.65,1301668.64627,0 +1705179600000,10.278,10.295,10.225,10.273,191994.06,1705183199999,1970186.95797,8349,96818.77,993464.90999,0 +1705183200000,10.274,10.283,10.216,10.242,330121.66,1705186799999,3384817.65622,11944,161500.45,1656005.87142,0 +1705186800000,10.243,10.254,10.182,10.206,244439.46,1705190399999,2497035.68495,9943,113849.79,1163050.45229,0 +1705190400000,10.206,10.228,10.100,10.143,421414.64,1705193999999,4284411.58631,15041,217514.27,2211279.19185,0 +1705194000000,10.143,10.178,10.119,10.143,275692.35,1705197599999,2796247.90138,10705,132331.16,1342351.64358,0 +1705197600000,10.143,10.152,10.055,10.066,285406.09,1705201199999,2878391.32012,11266,120648.11,1216919.43080,0 +1705201200000,10.067,10.128,10.012,10.032,314228.02,1705204799999,3160860.61487,12823,157628.49,1586116.65024,0 +1705204800000,10.029,10.050,9.963,9.968,303710.56,1705208399999,3038314.35647,13126,149504.35,1496011.03261,0 +1705208400000,9.969,10.125,9.969,10.116,258162.87,1705211999999,2595079.11073,11128,153810.87,1546760.33320,0 +1705212000000,10.115,10.191,10.110,10.189,277454.21,1705215599999,2817381.88325,10827,132761.18,1347939.40767,0 +1705215600000,10.188,10.194,10.125,10.165,207643.49,1705219199999,2109427.84231,9113,96454.29,979967.37596,0 +1705219200000,10.165,10.217,10.126,10.217,207430.43,1705222799999,2108729.68883,8935,98924.68,1005939.35178,0 +1705222800000,10.216,10.292,10.203,10.284,353233.48,1705226399999,3621196.06868,14187,179816.74,1843550.65637,0 +1705226400000,10.284,10.295,10.213,10.222,316105.54,1705229999999,3242743.69167,11742,145148.75,1489260.08266,0 +1705230000000,10.223,10.225,10.137,10.153,308754.51,1705233599999,3145326.42003,11391,148122.46,1509609.07995,0 +1705233600000,10.153,10.196,10.110,10.122,280483.69,1705237199999,2849920.61046,10930,143212.38,1455581.72660,0 +1705237200000,10.123,10.232,10.098,10.203,303617.93,1705240799999,3084410.10275,12236,170465.09,1731968.15875,0 +1705240800000,10.202,10.228,10.139,10.176,307383.99,1705244399999,3129532.51288,10825,155528.12,1583293.59594,0 +1705244400000,10.179,10.235,10.166,10.232,279490.27,1705247999999,2852504.36777,9864,137854.53,1407098.03652,0 +1705248000000,10.231,10.371,10.189,10.321,923204.47,1705251599999,9495041.70665,28859,471456.41,4849259.67589,0 +1705251600000,10.322,10.529,10.317,10.503,925844.77,1705255199999,9664795.36317,34256,462438.78,4826441.56243,0 +1705255200000,10.503,10.563,10.400,10.472,862751.92,1705258799999,9036474.40209,26628,412846.70,4324099.05805,0 +1705258800000,10.472,10.476,10.242,10.247,1020070.40,1705262399999,10559979.56727,30443,482701.91,4996713.14604,0 +1705262400000,10.247,10.367,10.153,10.254,1048021.44,1705265999999,10776892.73391,30231,507876.76,5223373.27638,0 +1705266000000,10.254,10.314,10.164,10.313,579073.65,1705269599999,5928246.37242,21544,291343.88,2982598.44190,0 +1705269600000,10.313,10.364,10.190,10.193,471007.51,1705273199999,4844707.20997,16389,217932.75,2241342.83524,0 +1705273200000,10.194,10.225,9.953,9.988,1298296.37,1705276799999,13071529.24197,43102,597676.55,6017011.73405,0 +1705276800000,9.989,10.118,9.963,10.115,508953.32,1705280399999,5113334.93561,20743,236761.70,2379442.87253,0 +1705280400000,10.114,10.163,10.075,10.131,414870.84,1705283999999,4201107.91967,15280,201365.56,2039232.89104,0 +1705284000000,10.129,10.157,10.089,10.156,255106.80,1705287599999,2581753.15023,11001,133241.57,1348447.95774,0 +1705287600000,10.156,10.195,10.129,10.145,248919.30,1705291199999,2529606.81218,10288,124615.96,1266401.94856,0 +1705291200000,10.145,10.160,10.078,10.131,310550.17,1705294799999,3142254.66359,11339,147407.27,1491577.97583,0 +1705294800000,10.132,10.189,10.094,10.133,325694.85,1705298399999,3303647.90928,11362,174070.01,1765414.93022,0 +1705298400000,10.134,10.151,10.048,10.064,344018.45,1705301999999,3475779.62135,12248,173895.11,1757217.62101,0 +1705302000000,10.064,10.082,9.990,10.031,414535.13,1705305599999,4161053.65001,13774,195201.85,1959547.65927,0 +1705305600000,10.032,10.080,9.980,10.050,486893.36,1705309199999,4880459.61590,15564,241133.85,2417242.89960,0 +1705309200000,10.050,10.095,9.982,10.088,356083.19,1705312799999,3574962.07308,12652,164728.32,1653999.70292,0 +1705312800000,10.088,10.139,10.074,10.101,363192.23,1705316399999,3670851.58019,13840,174842.17,1767163.22548,0 +1705316400000,10.100,10.107,10.035,10.076,285199.64,1705319999999,2871919.24307,10940,155749.68,1568506.32874,0 +1705320000000,10.077,10.274,10.055,10.195,1276958.04,1705323599999,12998441.36738,38608,657198.96,6687729.59458,0 +1705323600000,10.194,10.320,10.165,10.275,564878.02,1705327199999,5793921.08841,21331,282063.76,2894057.63644,0 +1705327200000,10.275,10.293,9.984,10.021,1010815.83,1705330799999,10235073.49467,33954,435735.37,4415037.24003,0 +1705330800000,10.021,10.125,10.016,10.073,595764.13,1705334399999,6001803.37772,23000,288525.13,2906671.41552,0 +1705334400000,10.073,10.179,10.050,10.157,683326.70,1705337999999,6917878.75193,21985,393668.01,3985698.74086,0 +1705338000000,10.156,10.203,10.133,10.155,377514.42,1705341599999,3836125.84477,14225,203252.62,2065420.62400,0 +1705341600000,10.156,10.295,10.149,10.203,529657.09,1705345199999,5412918.73049,19576,255168.79,2607308.95662,0 +1705345200000,10.203,10.318,10.188,10.253,443340.70,1705348799999,4550160.84746,15660,222396.81,2282829.47161,0 +1705348800000,10.253,10.318,10.236,10.262,339260.08,1705352399999,3488902.18091,12938,168751.91,1735686.83882,0 +1705352400000,10.261,10.294,10.201,10.257,308166.62,1705355999999,3157332.64552,12384,139203.07,1426601.34934,0 +1705356000000,10.257,10.281,10.129,10.203,488400.17,1705359599999,4989990.82414,16372,247605.12,2528974.78832,0 +1705359600000,10.204,10.250,10.165,10.179,317325.05,1705363199999,3242920.53091,12043,157627.92,1611025.91988,0 +1705363200000,10.179,10.264,10.162,10.248,349784.87,1705366799999,3573437.58987,13351,179391.12,1832721.63149,0 +1705366800000,10.247,10.369,10.247,10.258,594851.84,1705370399999,6131863.45091,20003,312602.37,3221917.77072,0 +1705370400000,10.258,10.340,10.246,10.332,310725.50,1705373999999,3197633.38601,11732,160397.54,1650670.70782,0 +1705374000000,10.332,10.418,10.327,10.415,418243.56,1705377599999,4338400.46770,15652,205245.11,2129284.72054,0 +1705377600000,10.415,10.417,10.329,10.398,394615.84,1705381199999,4095520.76677,14803,181223.50,1881475.04978,0 +1705381200000,10.398,10.458,10.369,10.394,375489.07,1705384799999,3912361.57249,15445,173723.12,1810194.40048,0 +1705384800000,10.393,10.448,10.338,10.446,385925.87,1705388399999,4006895.46929,14767,194929.04,2024477.09227,0 +1705388400000,10.447,10.463,10.342,10.360,435555.61,1705391999999,4525594.47748,15271,204707.40,2126231.75514,0 +1705392000000,10.360,10.450,10.312,10.447,537915.16,1705395599999,5587210.81224,16955,265476.49,2758312.91118,0 +1705395600000,10.446,10.502,10.415,10.473,358231.09,1705399199999,3750384.11279,14917,177156.23,1854575.28356,0 +1705399200000,10.472,10.588,10.456,10.528,769323.69,1705402799999,8103830.35660,25364,397793.13,4190638.79866,0 +1705402800000,10.527,10.558,10.380,10.410,803466.73,1705406399999,8398065.89553,22932,358368.67,3746411.02665,0 +1705406400000,10.410,10.426,10.331,10.404,454693.60,1705409999999,4722633.14580,15552,195907.03,2035066.77244,0 +1705410000000,10.404,10.439,10.247,10.256,704166.97,1705413599999,7282120.85338,21575,329422.17,3409225.59254,0 +1705413600000,10.255,10.299,10.050,10.206,1618592.45,1705417199999,16447689.33625,46557,787931.16,8007190.20420,0 +1705417200000,10.206,10.333,10.143,10.309,829655.47,1705420799999,8508700.65204,26329,438919.11,4501558.70229,0 +1705420800000,10.308,10.328,10.222,10.226,615700.43,1705424399999,6325761.25511,20789,269839.52,2772559.04138,0 +1705424400000,10.227,10.244,10.193,10.193,297104.40,1705427999999,3036164.73188,12228,160108.55,1636365.63065,0 +1705428000000,10.194,10.238,10.128,10.175,342135.87,1705431599999,3486168.07943,13485,196502.52,2003132.29237,0 +1705431600000,10.175,10.342,10.136,10.337,643228.81,1705435199999,6589945.45801,19625,361728.70,3704691.67221,0 +1705435200000,10.336,10.361,10.290,10.334,524094.85,1705438799999,5412881.88143,17123,241658.28,2496219.71423,0 +1705438800000,10.334,10.382,10.318,10.368,321563.96,1705442399999,3328048.50680,12280,164989.95,1707704.62312,0 +1705442400000,10.368,10.380,10.307,10.335,276674.15,1705445999999,2861089.44709,9413,132317.18,1368199.16891,0 +1705446000000,10.334,10.369,10.273,10.285,293590.33,1705449599999,3028614.65852,10853,129713.58,1338501.88520,0 +1705449600000,10.285,10.339,10.269,10.299,264158.19,1705453199999,2722392.39114,11556,129926.80,1338985.53642,0 +1705453200000,10.298,10.350,10.256,10.263,313487.02,1705456799999,3228543.74805,12760,128997.01,1328892.25489,0 +1705456800000,10.263,10.342,10.240,10.321,237044.13,1705460399999,2440905.84075,9576,112923.66,1162890.47111,0 +1705460400000,10.321,10.334,10.285,10.285,175544.61,1705463999999,1810437.55685,7754,86966.90,896992.06577,0 +1705464000000,10.286,10.308,10.226,10.258,245566.96,1705467599999,2520103.81258,9806,133227.32,1367369.89901,0 +1705467600000,10.258,10.297,10.202,10.210,237347.26,1705471199999,2432828.69883,9401,103788.65,1063693.44177,0 +1705471200000,10.210,10.232,10.157,10.166,392571.67,1705474799999,3999734.21531,12412,186507.39,1900336.15169,0 +1705474800000,10.165,10.186,10.089,10.122,481619.39,1705478399999,4886033.90662,17343,232081.03,2354522.95606,0 +1705478400000,10.122,10.148,10.071,10.124,510016.90,1705481999999,5157603.30877,16782,261768.82,2647627.72590,0 +1705482000000,10.124,10.187,10.081,10.100,633810.97,1705485599999,6414935.41493,17632,270843.68,2741092.37532,0 +1705485600000,10.100,10.152,10.084,10.150,330981.93,1705489199999,3349559.97787,12853,187416.18,1896643.10114,0 +1705489200000,10.150,10.166,10.118,10.158,234905.66,1705492799999,2382576.20931,10542,126708.37,1285215.41452,0 +1705492800000,10.158,10.160,10.079,10.151,504595.07,1705496399999,5104935.02416,14858,229507.22,2321892.22244,0 +1705496400000,10.151,10.151,10.066,10.092,402293.27,1705499999999,4063692.64954,12838,184724.70,1866061.37680,0 +1705500000000,10.093,10.177,10.041,10.126,790985.49,1705503599999,7998049.06320,21255,371050.66,3751679.48812,0 +1705503600000,10.125,10.164,10.039,10.070,787222.81,1705507199999,7948978.50894,20744,375354.90,3789571.86986,0 +1705507200000,10.071,10.154,10.052,10.150,599597.93,1705510799999,6058940.54789,16301,280001.48,2829064.57279,0 +1705510800000,10.150,10.152,10.023,10.097,512266.44,1705514399999,5169856.00697,15098,233229.62,2353595.32168,0 +1705514400000,10.097,10.151,10.061,10.146,364884.15,1705517999999,3687914.51088,12063,194867.26,1969963.29584,0 +1705518000000,10.146,10.171,10.102,10.150,330449.16,1705521599999,3351564.13876,10823,146666.19,1487729.85192,0 +1705521600000,10.150,10.235,10.139,10.197,497147.35,1705525199999,5064991.90615,15652,251960.33,2567408.05425,0 +1705525200000,10.197,10.220,10.156,10.161,344529.33,1705528799999,3512292.47085,9552,151486.66,1544823.42539,0 +1705528800000,10.161,10.176,10.067,10.156,396101.42,1705532399999,4009473.01245,12334,185477.93,1877320.41973,0 +1705532400000,10.155,10.156,10.103,10.150,216559.47,1705535999999,2194317.28579,8381,99387.52,1007152.87688,0 +1705536000000,10.150,10.179,10.111,10.174,243651.30,1705539599999,2472449.08883,9778,112317.26,1139820.11071,0 +1705539600000,10.174,10.184,10.027,10.087,474142.50,1705543199999,4785905.55726,14647,229005.41,2311374.56007,0 +1705543200000,10.087,10.137,10.081,10.100,212203.64,1705546799999,2145320.14539,8590,109936.11,1111438.65133,0 +1705546800000,10.099,10.154,10.080,10.146,282631.30,1705550399999,2856549.66818,9049,134834.01,1362898.09915,0 +1705550400000,10.144,10.179,10.121,10.137,231581.94,1705553999999,2353037.38150,9146,101363.18,1029804.49590,0 +1705554000000,10.137,10.178,10.107,10.169,209675.91,1705557599999,2126733.01569,7920,97680.64,990802.80078,0 +1705557600000,10.169,10.217,10.165,10.215,247295.71,1705561199999,2520185.49069,8663,115366.35,1175706.38170,0 +1705561200000,10.214,10.264,10.212,10.235,263221.61,1705564799999,2695151.99586,10561,113930.90,1166559.98259,0 +1705564800000,10.234,10.248,10.155,10.168,384149.60,1705568399999,3916726.17935,10774,182902.04,1865091.27587,0 +1705568400000,10.168,10.189,10.107,10.112,425499.14,1705571999999,4320269.95447,10848,230515.57,2341099.76384,0 +1705572000000,10.111,10.143,10.012,10.028,521660.90,1705575599999,5255627.10635,16524,243295.13,2451181.11807,0 +1705575600000,10.027,10.046,10.001,10.024,393438.59,1705579199999,3942504.19408,12379,174536.99,1748903.67915,0 +1705579200000,10.024,10.031,9.921,9.953,660752.39,1705582799999,6589441.78662,20269,311094.74,3102841.62521,0 +1705582800000,9.952,10.005,9.872,9.975,628787.84,1705586399999,6244048.96749,21120,294263.27,2922563.77596,0 +1705586400000,9.975,10.020,9.946,10.018,327765.58,1705589999999,3271307.50924,10654,173032.50,1727203.00750,0 +1705590000000,10.018,10.031,9.966,9.993,382184.01,1705593599999,3822416.23456,12197,197051.58,1970914.75747,0 +1705593600000,9.992,9.993,9.728,9.825,1678644.12,1705597199999,16545819.97833,41352,815341.85,8038802.49165,0 +1705597200000,9.824,9.829,9.680,9.756,1030195.15,1705600799999,10050462.13928,29495,490349.76,4784000.25117,0 +1705600800000,9.756,9.772,9.655,9.744,782156.30,1705604399999,7602017.25488,22249,410239.23,3987978.24604,0 +1705604400000,9.745,9.775,9.529,9.601,1099464.28,1705607999999,10615449.63704,31303,527736.26,5096616.51707,0 +1705608000000,9.601,9.701,9.587,9.654,819954.07,1705611599999,7902365.34142,22782,435961.85,4202120.34518,0 +1705611600000,9.654,9.789,9.620,9.686,825923.45,1705615199999,8013401.96128,22052,413700.41,4014371.62253,0 +1705615200000,9.687,9.741,9.660,9.734,232526.43,1705618799999,2254031.75230,8967,130452.92,1264716.13029,0 +1705618800000,9.734,9.734,9.684,9.694,214510.21,1705622399999,2081457.77680,7489,99220.94,962716.79353,0 +1705622400000,9.695,9.723,9.606,9.657,419746.29,1705625999999,4052678.82638,13829,185824.83,1794477.77703,0 +1705626000000,9.658,9.662,9.500,9.575,540186.81,1705629599999,5169352.95502,17422,246295.17,2357278.29749,0 +1705629600000,9.576,9.603,9.484,9.518,373466.85,1705633199999,3564912.78378,12563,177809.12,1697497.57568,0 +1705633200000,9.517,9.537,9.406,9.536,649799.90,1705636799999,6157060.29293,19929,294359.86,2788641.21912,0 +1705636800000,9.537,9.592,9.531,9.572,275208.75,1705640399999,2631195.88810,9868,146234.77,1398114.12098,0 +1705640400000,9.573,9.627,9.561,9.626,211228.87,1705643999999,2028983.28157,8240,105325.77,1011611.85393,0 +1705644000000,9.626,9.657,9.601,9.653,262329.23,1705647599999,2526293.38958,8436,119476.77,1150707.55919,0 +1705647600000,9.654,9.669,9.635,9.649,260836.70,1705651199999,2517433.64812,8958,124793.76,1204400.21457,0 +1705651200000,9.650,9.687,9.620,9.665,233256.47,1705654799999,2251346.34443,8453,111878.32,1079945.17989,0 +1705654800000,9.666,9.748,9.662,9.707,384554.08,1705658399999,3731277.93231,11549,183993.80,1785798.38255,0 +1705658400000,9.707,9.779,9.695,9.774,279235.96,1705661999999,2720051.55448,9937,136981.29,1334557.10217,0 +1705662000000,9.774,9.817,9.756,9.793,371248.67,1705665599999,3634085.45806,11046,179079.45,1752876.75720,0 +1705665600000,9.792,9.838,9.753,9.833,439531.22,1705669199999,4306942.34564,11998,204692.64,2005734.56594,0 +1705669200000,9.832,9.883,9.798,9.876,444672.64,1705672799999,4379328.28812,15125,193829.35,1908992.57459,0 +1705672800000,9.875,9.889,9.687,9.714,864110.08,1705676399999,8448682.48121,25992,400232.22,3911831.69167,0 +1705676400000,9.714,9.735,9.598,9.621,882517.89,1705679999999,8526905.86231,27321,430734.42,4162052.57304,0 +1705680000000,9.622,9.642,9.261,9.339,3280158.64,1705683599999,30918058.33361,86373,1573507.94,14832993.88108,0 +1705683600000,9.339,9.530,9.308,9.523,1216302.84,1705687199999,11465663.12962,34798,596751.34,5624567.57604,0 +1705687200000,9.523,9.650,9.473,9.617,870003.42,1705690799999,8331037.50573,24196,425038.05,4069535.36162,0 +1705690800000,9.616,9.649,9.550,9.638,441759.16,1705694399999,4242687.37156,13941,220020.62,2113513.68216,0 +1705694400000,9.638,9.734,9.602,9.621,533581.66,1705697999999,5160954.12232,17776,267630.23,2589648.74808,0 +1705698000000,9.621,9.663,9.588,9.648,293616.04,1705701599999,2826882.63630,10465,142838.61,1375363.34141,0 +1705701600000,9.648,9.688,9.605,9.672,208725.03,1705705199999,2013093.04312,7600,110603.55,1066945.64519,0 +1705705200000,9.672,9.714,9.654,9.710,237399.53,1705708799999,2300845.87211,9189,120086.83,1163918.19722,0 +1705708800000,9.709,9.710,9.611,9.625,347498.11,1705712399999,3359903.85115,11338,154684.64,1495482.06193,0 +1705712400000,9.624,9.744,9.614,9.729,314569.51,1705715999999,3047454.35154,11119,166688.59,1614554.53695,0 +1705716000000,9.728,9.732,9.655,9.688,187673.86,1705719599999,1817625.85780,7757,85509.91,828134.09778,0 +1705719600000,9.687,9.692,9.625,9.645,186514.61,1705723199999,1799808.98447,7241,79949.69,771493.35680,0 +1705723200000,9.646,9.691,9.629,9.635,260239.14,1705726799999,2512604.60139,8969,134488.72,1298249.38748,0 +1705726800000,9.636,9.646,9.602,9.620,163066.39,1705730399999,1569532.64082,6867,73036.02,703056.55039,0 +1705730400000,9.620,9.705,9.616,9.703,317164.19,1705733999999,3069652.71865,9494,150325.83,1454396.26872,0 +1705734000000,9.702,9.747,9.678,9.685,300934.60,1705737599999,2923226.35129,10055,147427.71,1432273.22164,0 +1705737600000,9.686,9.709,9.652,9.697,207249.37,1705741199999,2005574.26979,9158,96239.99,931395.60055,0 +1705741200000,9.697,9.714,9.610,9.636,322638.10,1705744799999,3117116.23716,10611,166872.04,1612440.90173,0 +1705744800000,9.636,9.694,9.630,9.671,244362.76,1705748399999,2361453.53929,8672,101789.98,983641.05210,0 +1705748400000,9.670,9.708,9.624,9.697,238044.43,1705751999999,2301531.86947,7857,115753.78,1119064.22450,0 +1705752000000,9.696,9.711,9.670,9.688,199696.04,1705755599999,1935159.75833,7102,94043.88,911401.44171,0 +1705755600000,9.688,9.724,9.677,9.707,157125.75,1705759199999,1524237.50578,6970,76713.20,744224.77367,0 +1705759200000,9.707,9.709,9.628,9.648,262812.60,1705762799999,2539411.61537,8769,127550.89,1232281.47670,0 +1705762800000,9.649,9.684,9.589,9.652,365132.89,1705766399999,3522178.54294,16062,183777.42,1773831.83145,0 +1705766400000,9.652,9.665,9.593,9.610,281515.69,1705769999999,2710945.19717,10681,143826.70,1384876.93054,0 +1705770000000,9.610,9.671,9.606,9.663,209315.94,1705773599999,2017968.93156,8226,105129.08,1013396.85468,0 +1705773600000,9.663,9.674,9.627,9.665,166442.25,1705777199999,1606237.18249,7239,73100.70,705457.72268,0 +1705777200000,9.666,9.715,9.665,9.713,226870.58,1705780799999,2198909.23075,8158,109812.15,1064246.18073,0 +1705780800000,9.714,9.787,9.701,9.779,463639.00,1705784399999,4518554.12832,13852,251043.22,2446518.64807,0 +1705784400000,9.778,9.806,9.760,9.769,272036.31,1705787999999,2661418.31231,10082,122339.61,1196955.73613,0 +1705788000000,9.770,9.822,9.764,9.808,232136.41,1705791599999,2275031.86174,8170,124044.07,1215572.91610,0 +1705791600000,9.809,9.849,9.797,9.838,260324.06,1705795199999,2558379.27343,9225,134907.06,1325874.80278,0 +1705795200000,9.838,9.841,9.767,9.812,324898.70,1705798799999,3185185.37100,10792,144922.00,1420823.16946,0 +1705798800000,9.813,9.852,9.785,9.802,275211.54,1705802399999,2701961.26673,10005,134405.41,1319776.38329,0 +1705802400000,9.803,9.884,9.800,9.882,205023.10,1705805999999,2016703.51216,7989,105388.63,1036962.95578,0 +1705806000000,9.881,9.923,9.868,9.918,298292.88,1705809599999,2952660.63876,10754,151372.98,1498700.27395,0 +1705809600000,9.918,9.942,9.886,9.924,285579.29,1705813199999,2832815.00637,10998,139292.34,1381711.51407,0 +1705813200000,9.924,9.936,9.842,9.859,235923.37,1705816799999,2331901.90103,8439,99478.45,982958.95423,0 +1705816800000,9.859,9.868,9.820,9.833,296389.84,1705820399999,2918186.59181,7540,129865.26,1278644.50874,0 +1705820400000,9.833,9.880,9.814,9.864,192882.57,1705823999999,1899604.74723,7018,90489.58,891302.70564,0 +1705824000000,9.863,9.886,9.812,9.823,297823.22,1705827599999,2934933.82017,8089,151508.24,1493325.82206,0 +1705827600000,9.823,9.859,9.822,9.833,189130.96,1705831199999,1861689.69297,6692,89963.49,885444.82509,0 +1705831200000,9.833,9.854,9.807,9.851,254260.13,1705834799999,2499971.48169,8110,133964.92,1317262.23926,0 +1705834800000,9.850,9.855,9.785,9.793,214424.63,1705838399999,2105224.98948,7343,103115.87,1012387.42521,0 +1705838400000,9.794,9.813,9.770,9.770,228054.12,1705841999999,2232316.61686,7315,96114.41,940840.56952,0 +1705842000000,9.771,9.804,9.767,9.802,199096.48,1705845599999,1948667.78070,7085,119437.53,1169010.85111,0 +1705845600000,9.801,9.812,9.755,9.761,223054.53,1705849199999,2181713.71888,7506,103742.07,1014803.49161,0 +1705849200000,9.762,9.781,9.688,9.717,369183.66,1705852799999,3592934.38769,11389,175261.12,1706076.29131,0 +1705852800000,9.716,9.727,9.623,9.676,408345.04,1705856399999,3951523.43449,14194,203129.07,1965781.33011,0 +1705856400000,9.677,9.734,9.673,9.733,180008.75,1705859999999,1746542.88840,7324,103804.53,1007411.74155,0 +1705860000000,9.733,9.755,9.714,9.748,205568.94,1705863599999,2001211.75375,8024,109034.99,1061553.08410,0 +1705863600000,9.749,9.768,9.726,9.747,334542.06,1705867199999,3261776.54618,9092,173497.29,1691834.65948,0 +1705867200000,9.748,9.761,9.702,9.726,297621.81,1705870799999,2898556.65257,9743,158579.21,1544400.75879,0 +1705870800000,9.727,9.746,9.700,9.737,203825.43,1705874399999,1981428.06455,6937,101765.11,989291.25523,0 +1705874400000,9.737,9.740,9.656,9.669,140838.14,1705877999999,1365849.90264,6379,63361.84,614472.39679,0 +1705878000000,9.669,9.696,9.620,9.646,276113.78,1705881599999,2666710.22138,9004,140991.16,1361843.04589,0 +1705881600000,9.646,9.683,9.591,9.645,403794.50,1705885199999,3891567.70085,14284,193722.96,1867390.87179,0 +1705885200000,9.645,9.674,9.522,9.577,809319.63,1705888799999,7754643.80168,24061,396796.88,3801266.16194,0 +1705888800000,9.576,9.609,9.497,9.536,427044.06,1705892399999,4078460.24564,14268,195054.12,1863239.76439,0 +1705892400000,9.536,9.574,9.520,9.555,281303.89,1705895999999,2686438.82466,10457,138502.31,1322829.80630,0 +1705896000000,9.555,9.567,9.482,9.483,383521.64,1705899599999,3652008.97973,13276,180342.28,1717541.82382,0 +1705899600000,9.484,9.628,9.433,9.621,593079.10,1705903199999,5652823.17980,19360,321974.80,3069098.31320,0 +1705903200000,9.621,9.651,9.588,9.636,357272.04,1705906799999,3437492.21930,10593,171347.82,1648779.39844,0 +1705906800000,9.637,9.651,9.573,9.601,395310.82,1705910399999,3802508.23801,10280,186185.68,1790984.22921,0 +1705910400000,9.602,9.602,9.425,9.483,683230.96,1705913999999,6493015.49027,20534,330013.19,3135900.40893,0 +1705914000000,9.482,9.534,9.374,9.404,753074.60,1705917599999,7114618.42750,21420,372315.19,3517528.94705,0 +1705917600000,9.405,9.438,9.280,9.389,1038316.97,1705921199999,9718486.05395,28908,515659.60,4827696.79836,0 +1705921200000,9.389,9.432,9.366,9.395,414365.69,1705924799999,3894693.17009,13739,211107.29,1984139.64201,0 +1705924800000,9.395,9.413,9.305,9.362,512362.92,1705928399999,4792298.76065,14094,261084.32,2441832.27993,0 +1705928400000,9.362,9.473,9.359,9.410,536476.51,1705931999999,5051945.19278,14789,272474.87,2565763.72236,0 +1705932000000,9.410,9.424,9.278,9.305,906367.33,1705935599999,8483443.44636,21502,448496.83,4196870.72219,0 +1705935600000,9.305,9.327,9.176,9.325,1352456.76,1705939199999,12510023.34632,33600,633484.79,5857549.10573,0 +1705939200000,9.325,9.364,9.222,9.226,629905.90,1705942799999,5847608.86809,18266,292438.55,2715981.94985,0 +1705942800000,9.227,9.260,9.180,9.220,536086.70,1705946399999,4944584.95148,15968,284801.80,2627448.39940,0 +1705946400000,9.221,9.264,9.148,9.229,877296.92,1705949999999,8079934.63459,23237,439253.49,4045514.84410,0 +1705950000000,9.231,9.290,9.034,9.139,2366860.09,1705953599999,21630340.89901,54709,1126294.98,10297389.00833,0 +1705953600000,9.139,9.330,9.129,9.256,1110068.95,1705957199999,10266658.06034,25064,590423.79,5461579.37434,0 +1705957200000,9.256,9.287,9.189,9.247,605590.62,1705960799999,5594538.14633,14991,284725.06,2630666.36082,0 +1705960800000,9.248,9.302,9.154,9.211,367007.66,1705964399999,3391622.23053,12692,185240.35,1712158.99161,0 +1705964400000,9.211,9.240,9.131,9.178,572576.48,1705967999999,5253519.37146,15624,280843.92,2576392.32857,0 +1705968000000,9.178,9.204,9.090,9.173,747856.76,1705971599999,6848035.65056,19231,387276.90,3546192.12190,0 +1705971600000,9.175,9.247,9.134,9.174,480044.93,1705975199999,4408583.84694,13604,249406.12,2290478.57302,0 +1705975200000,9.174,9.297,9.157,9.291,317895.00,1705978799999,2938413.89817,10037,178468.38,1649807.34647,0 +1705978800000,9.291,9.338,9.273,9.278,602270.65,1705982399999,5608156.97936,12183,249414.52,2322285.15418,0 +1705982400000,9.278,9.313,9.239,9.246,286647.00,1705985999999,2659657.27643,8946,114372.37,1061192.41192,0 +1705986000000,9.247,9.301,9.245,9.285,212088.89,1705989599999,1967011.14482,6588,109283.15,1013481.68155,0 +1705989600000,9.285,9.292,9.217,9.220,300376.63,1705993199999,2782038.19145,8514,139945.97,1296183.01225,0 +1705993200000,9.221,9.240,9.063,9.117,759723.35,1705996799999,6955544.36939,18274,369357.61,3381010.40615,0 +1705996800000,9.117,9.154,8.902,8.958,2394064.41,1706000399999,21592724.35204,52899,1180752.03,10653472.93447,0 +1706000400000,8.957,8.975,8.675,8.866,2930704.10,1706003999999,25899332.05333,72572,1418200.17,12535362.44029,0 +1706004000000,8.866,8.947,8.849,8.860,1026286.35,1706007599999,9128649.88798,25016,493543.44,4389613.18681,0 +1706007600000,8.860,8.911,8.806,8.840,953640.61,1706011199999,8439777.79859,24292,469715.27,4156987.29140,0 +1706011200000,8.840,8.956,8.817,8.945,1066965.31,1706014799999,9491653.40913,25696,533137.20,4742512.80880,0 +1706014800000,8.944,8.948,8.792,8.808,737233.34,1706018399999,6535475.03864,18745,364711.18,3233042.39351,0 +1706018400000,8.809,8.941,8.701,8.919,1565618.72,1706021999999,13793773.39187,36214,764678.84,6738872.13180,0 +1706022000000,8.919,9.119,8.918,9.085,1293193.25,1706025599999,11670360.06585,30154,634503.54,5724049.99344,0 +1706025600000,9.084,9.131,8.992,9.113,1033123.56,1706029199999,9353797.61420,22188,509267.00,4611270.53511,0 +1706029200000,9.112,9.153,9.051,9.060,657645.53,1706032799999,5989728.62146,17652,332792.39,3030685.72289,0 +1706032800000,9.060,9.157,8.999,9.004,585738.44,1706036399999,5317622.54965,16164,292016.17,2651317.86227,0 +1706036400000,9.006,9.052,8.993,9.006,584151.15,1706039999999,5271944.92430,15466,319263.51,2881602.73939,0 +1706040000000,9.005,9.085,8.989,9.036,483669.89,1706043599999,4374735.78690,12999,250561.71,2266274.05933,0 +1706043600000,9.035,9.062,8.962,9.045,470661.32,1706047199999,4238610.23822,12773,226969.71,2044033.50890,0 +1706047200000,9.045,9.155,9.036,9.141,354123.84,1706050799999,3223030.37275,10430,187786.44,1708752.47297,0 +1706050800000,9.140,9.220,9.140,9.215,424930.59,1706054399999,3902583.75419,13724,218636.35,2007922.01940,0 +1706054400000,9.215,9.268,9.146,9.246,598628.04,1706057999999,5513667.57912,18750,283962.94,2615206.65758,0 +1706058000000,9.247,9.247,9.150,9.158,342533.91,1706061599999,3149427.75089,12649,151632.08,1394107.58720,0 +1706061600000,9.158,9.227,9.147,9.188,298316.96,1706065199999,2742259.14153,9100,155434.33,1428930.75074,0 +1706065200000,9.189,9.203,9.134,9.154,263459.64,1706068799999,2414678.95369,8825,118476.79,1085938.44448,0 +1706068800000,9.155,9.200,9.143,9.154,266356.95,1706072399999,2444005.68795,9294,144905.28,1329705.37963,0 +1706072400000,9.154,9.227,9.154,9.198,230309.99,1706075999999,2116956.94003,8222,116024.33,1066512.84604,0 +1706076000000,9.198,9.234,9.142,9.234,310484.62,1706079599999,2853368.09820,10848,162729.55,1495538.17714,0 +1706079600000,9.234,9.282,9.210,9.229,395585.07,1706083199999,3658347.35301,12859,181853.17,1681870.30321,0 +1706083200000,9.230,9.276,9.219,9.259,318087.04,1706086799999,2942428.42652,11065,143608.48,1328663.60794,0 +1706086800000,9.258,9.297,9.240,9.292,361119.41,1706090399999,3347760.63348,11148,186739.70,1731174.68595,0 +1706090400000,9.291,9.346,9.278,9.327,559046.77,1706093999999,5205658.61517,15674,243330.45,2266114.02801,0 +1706094000000,9.327,9.333,9.263,9.286,403959.81,1706097599999,3753742.50630,10773,196830.69,1829197.06307,0 +1706097600000,9.286,9.312,9.215,9.225,471092.95,1706101199999,4364716.95309,13371,219292.20,2031369.32401,0 +1706101200000,9.226,9.257,9.163,9.199,539717.63,1706104799999,4973386.39495,16197,275785.33,2541645.77616,0 +1706104800000,9.199,9.270,9.164,9.234,629638.76,1706108399999,5802939.21947,15919,320602.63,2955584.22642,0 +1706108400000,9.233,9.353,9.205,9.331,526245.13,1706111999999,4882792.42967,14433,255969.47,2375368.35257,0 +1706112000000,9.330,9.358,9.287,9.356,597716.50,1706115599999,5575654.04497,22281,268210.44,2501693.76833,0 +1706115600000,9.355,9.359,9.300,9.308,365017.05,1706119199999,3406004.55335,11140,167722.82,1564833.07459,0 +1706119200000,9.308,9.318,9.186,9.236,672589.20,1706122799999,6214361.26597,18940,348447.50,3217667.79248,0 +1706122800000,9.236,9.253,9.196,9.239,331980.43,1706126399999,3062780.36381,9594,160945.47,1484941.79308,0 +1706126400000,9.239,9.289,9.207,9.225,348685.16,1706129999999,3224848.33973,11052,174230.91,1611497.07265,0 +1706130000000,9.225,9.282,9.219,9.254,298190.78,1706133599999,2757604.32736,8735,159579.90,1475791.07920,0 +1706133600000,9.254,9.276,9.222,9.258,178832.68,1706137199999,1654149.05463,6234,98868.48,914393.51317,0 +1706137200000,9.257,9.364,9.257,9.335,414074.94,1706140799999,3859128.51351,17335,206293.93,1921608.61189,0 +1706140800000,9.335,9.353,9.286,9.310,358831.46,1706144399999,3344017.36263,12151,161083.54,1501474.14135,0 +1706144400000,9.310,9.318,9.244,9.252,209963.49,1706147999999,1949377.69272,9439,92364.40,857638.93512,0 +1706148000000,9.253,9.277,9.212,9.224,231616.83,1706151599999,2141945.68614,8168,114132.01,1055455.29559,0 +1706151600000,9.224,9.266,9.220,9.225,212016.40,1706155199999,1959106.38025,7370,112093.43,1035811.92104,0 +1706155200000,9.225,9.243,9.192,9.205,179399.61,1706158799999,1653705.18926,7849,86956.42,801672.96736,0 +1706158800000,9.204,9.209,9.151,9.173,266680.68,1706162399999,2446944.81813,9850,141073.77,1294439.23606,0 +1706162400000,9.173,9.246,9.156,9.241,330361.11,1706165999999,3037926.05666,9289,183894.47,1691372.25110,0 +1706166000000,9.241,9.247,9.211,9.230,242418.62,1706169599999,2237334.33730,7704,109377.12,1009510.92207,0 +1706169600000,9.229,9.244,9.191,9.205,205746.01,1706173199999,1895955.33441,7283,100807.52,929044.19774,0 +1706173200000,9.205,9.250,9.182,9.189,233466.20,1706176799999,2153619.47691,7642,106508.04,982484.29079,0 +1706176800000,9.188,9.241,9.134,9.227,356589.65,1706180399999,3275466.43419,12177,176662.16,1622857.94907,0 +1706180400000,9.226,9.298,9.207,9.290,459810.03,1706183999999,4260071.57997,11823,230122.03,2131974.44315,0 +1706184000000,9.290,9.314,9.116,9.156,579439.69,1706187599999,5336510.93897,17296,261298.26,2406506.56104,0 +1706187600000,9.156,9.185,9.100,9.147,482114.77,1706191199999,4407606.95722,15421,238046.47,2176674.64055,0 +1706191200000,9.146,9.193,9.106,9.162,502485.65,1706194799999,4600589.73369,13762,269175.57,2464431.49537,0 +1706194800000,9.161,9.168,9.061,9.098,651972.84,1706198399999,5939654.53253,17505,306281.65,2790480.65617,0 +1706198400000,9.098,9.132,9.063,9.091,360513.16,1706201999999,3281172.66154,10911,183446.31,1669639.70875,0 +1706202000000,9.090,9.176,9.046,9.166,430457.43,1706205599999,3927585.44694,11919,201923.54,1842419.80900,0 +1706205600000,9.167,9.274,9.161,9.187,788174.29,1706209199999,7265729.96967,19944,386428.49,3562652.99002,0 +1706209200000,9.186,9.274,9.164,9.247,363785.63,1706212799999,3350708.08068,10758,164799.69,1518819.95434,0 +1706212800000,9.247,9.252,9.193,9.227,310393.93,1706216399999,2863237.79278,8714,144143.69,1329589.96179,0 +1706216400000,9.228,9.280,9.211,9.232,284784.24,1706219999999,2632791.63734,8447,135477.42,1252427.42597,0 +1706220000000,9.231,9.247,9.205,9.238,246982.21,1706223599999,2278142.77135,6024,124816.99,1151281.94193,0 +1706223600000,9.239,9.254,9.201,9.228,223685.21,1706227199999,2063846.37195,6710,115994.02,1070186.90798,0 +1706227200000,9.229,9.229,9.155,9.207,387652.02,1706230799999,3564930.05887,10948,166999.08,1535952.68094,0 +1706230800000,9.206,9.278,9.171,9.265,263827.08,1706234399999,2436195.44065,8306,141001.37,1302637.22464,0 +1706234400000,9.265,9.347,9.259,9.316,427640.37,1706237999999,3982319.95478,15707,190789.72,1776323.96568,0 +1706238000000,9.316,9.343,9.310,9.336,243031.81,1706241599999,2266417.43707,6369,114527.72,1068030.82653,0 +1706241600000,9.336,9.356,9.319,9.322,307238.96,1706245199999,2869222.26705,8553,144839.81,1352597.50293,0 +1706245200000,9.323,9.341,9.307,9.326,223663.14,1706248799999,2086312.27426,6792,104989.97,979311.11060,0 +1706248800000,9.326,9.355,9.270,9.273,322842.70,1706252399999,3009436.40401,7462,161275.33,1503453.35876,0 +1706252400000,9.273,9.294,9.254,9.272,277240.29,1706255999999,2571003.75579,7572,138603.68,1285297.25318,0 +1706256000000,9.273,9.337,9.269,9.325,349051.10,1706259599999,3248775.38642,14059,175360.32,1632060.62793,0 +1706259600000,9.325,9.375,9.310,9.324,352384.10,1706263199999,3292051.87182,9246,204954.65,1914599.49107,0 +1706263200000,9.324,9.446,9.321,9.441,580648.44,1706266799999,5450645.77754,15980,282157.78,2649225.37667,0 +1706266800000,9.440,9.568,9.437,9.538,787326.45,1706270399999,7480234.58508,22244,415131.56,3945607.55345,0 +1706270400000,9.539,9.581,9.502,9.507,593942.25,1706273999999,5668660.28354,17190,300784.76,2870769.96684,0 +1706274000000,9.508,9.569,9.502,9.540,323015.12,1706277599999,3080722.39968,10812,143650.83,1370179.09088,0 +1706277600000,9.540,9.633,9.529,9.631,410316.20,1706281199999,3938078.66141,11424,205301.90,1970628.27380,0 +1706281200000,9.632,9.666,9.605,9.657,498836.80,1706284799999,4808173.79327,12740,231503.08,2231680.58884,0 +1706284800000,9.657,9.740,9.653,9.730,665185.10,1706288399999,6455994.82393,19398,326655.72,3170053.66591,0 +1706288400000,9.730,9.741,9.656,9.703,448818.26,1706291999999,4352846.50290,10985,204082.47,1979231.59645,0 +1706292000000,9.704,9.727,9.687,9.700,264974.78,1706295599999,2572056.72318,7868,130801.92,1269681.03927,0 +1706295600000,9.701,9.708,9.651,9.678,306312.08,1706299199999,2964751.41104,8660,152406.61,1475162.51699,0 +1706299200000,9.678,9.726,9.628,9.640,424541.12,1706302799999,4107829.22502,11042,223375.61,2161611.28505,0 +1706302800000,9.640,9.668,9.616,9.646,481355.95,1706306399999,4639836.29102,10482,269731.92,2600449.43455,0 +1706306400000,9.646,9.657,9.590,9.625,399485.36,1706309999999,3841572.90334,9766,169335.25,1629040.23074,0 +1706310000000,9.625,9.643,9.610,9.626,247974.32,1706313599999,2387630.84714,7528,128894.15,1241071.84020,0 +1706313600000,9.627,9.656,9.596,9.634,382453.84,1706317199999,3683210.70574,11981,195951.26,1887178.14590,0 +1706317200000,9.634,9.651,9.599,9.610,301702.04,1706320799999,2905692.18616,9591,145388.55,1400256.86303,0 +1706320800000,9.610,9.645,9.607,9.614,198633.73,1706324399999,1911834.30891,6354,98863.49,951506.12959,0 +1706324400000,9.614,9.623,9.590,9.606,250048.47,1706327999999,2402046.99979,6264,113912.71,1094320.96970,0 +1706328000000,9.606,9.642,9.603,9.618,290651.60,1706331599999,2796556.96762,7272,116555.89,1121399.07660,0 +1706331600000,9.619,9.623,9.528,9.533,373550.20,1706335199999,3581605.99040,8695,158146.89,1516723.63816,0 +1706335200000,9.534,9.554,9.478,9.492,447641.10,1706338799999,4260062.70297,11453,224641.16,2138166.05403,0 +1706338800000,9.493,9.502,9.451,9.491,340214.41,1706342399999,3222852.30627,10010,180621.77,1711152.76752,0 +1706342400000,9.491,9.495,9.428,9.438,316189.03,1706345999999,2993679.65728,9495,160784.73,1522586.70699,0 +1706346000000,9.439,9.509,9.426,9.502,284112.08,1706349599999,2693358.91252,8857,169793.08,1609563.40694,0 +1706349600000,9.501,9.522,9.486,9.499,299964.69,1706353199999,2852097.47412,7607,168914.30,1606110.69373,0 +1706353200000,9.498,9.550,9.489,9.513,266863.36,1706356799999,2541091.66467,7139,140505.39,1337928.68417,0 +1706356800000,9.512,9.537,9.497,9.509,230716.95,1706360399999,2196318.03868,6773,117152.02,1115111.42429,0 +1706360400000,9.509,9.542,9.498,9.528,245910.25,1706363999999,2342712.48535,6722,146617.66,1396868.45319,0 +1706364000000,9.528,9.546,9.470,9.481,421298.92,1706367599999,4007321.65919,10013,137496.15,1308139.45136,0 +1706367600000,9.481,9.538,9.452,9.519,381418.76,1706371199999,3623774.68202,9965,181375.21,1723005.15626,0 +1706371200000,9.519,9.560,9.504,9.535,366355.46,1706374799999,3493347.05400,10480,183353.57,1748323.26011,0 +1706374800000,9.535,9.595,9.526,9.555,297131.91,1706378399999,2842135.60439,9217,148812.25,1423645.33318,0 +1706378400000,9.555,9.646,9.546,9.632,347678.17,1706381999999,3340841.82819,10266,212360.84,2040885.79833,0 +1706382000000,9.632,9.711,9.632,9.705,328379.15,1706385599999,3177725.72549,11289,192325.69,1861208.15421,0 +1706385600000,9.703,9.725,9.653,9.679,376294.02,1706389199999,3645093.71046,10557,165909.68,1607449.21175,0 +1706389200000,9.680,9.695,9.655,9.688,157054.72,1706392799999,1519898.55901,5763,70255.36,679982.77882,0 +1706392800000,9.688,9.710,9.667,9.704,168206.78,1706396399999,1629843.24955,6247,84676.31,820443.95890,0 +1706396400000,9.704,9.721,9.660,9.667,360630.52,1706399999999,3493840.06325,9697,176229.29,1707298.20285,0 +1706400000000,9.668,9.726,9.656,9.692,489042.37,1706403599999,4740459.28648,12727,257479.95,2496335.17622,0 +1706403600000,9.693,9.738,9.660,9.671,406072.74,1706407199999,3939240.82358,11124,200180.22,1941978.45490,0 +1706407200000,9.670,9.697,9.657,9.687,188212.42,1706410799999,1821332.11001,7021,96857.47,937284.76464,0 +1706410800000,9.687,9.744,9.682,9.736,248390.23,1706414399999,2412233.05191,8242,137051.53,1331072.27924,0 +1706414400000,9.736,9.759,9.705,9.755,317296.11,1706417999999,3087183.42184,10631,155042.02,1508592.40544,0 +1706418000000,9.756,9.767,9.643,9.659,512425.13,1706421599999,4976345.48055,11609,204791.42,1988663.46589,0 +1706421600000,9.659,9.664,9.571,9.587,451722.42,1706425199999,4340961.07390,12119,215625.01,2072106.28561,0 +1706425200000,9.588,9.595,9.542,9.553,334445.17,1706428799999,3201692.01519,9274,153397.77,1468896.45551,0 +1706428800000,9.554,9.630,9.524,9.601,358186.39,1706432399999,3431455.08456,10551,193852.36,1857231.68284,0 +1706432400000,9.601,9.617,9.560,9.570,475785.75,1706435999999,4560514.65565,10296,158064.23,1515555.59128,0 +1706436000000,9.570,9.630,9.559,9.610,300305.67,1706439599999,2882722.93134,9811,145601.37,1397896.66636,0 +1706439600000,9.611,9.639,9.530,9.566,421232.01,1706443199999,4037318.88393,10617,204490.30,1960778.81435,0 +1706443200000,9.566,9.576,9.442,9.493,689295.21,1706446799999,6546363.17146,18386,307449.33,2919544.38917,0 +1706446800000,9.494,9.515,9.465,9.512,332296.03,1706450399999,3154972.94908,9736,178277.62,1692952.99633,0 +1706450400000,9.511,9.564,9.461,9.471,368016.04,1706453999999,3501925.55966,10204,164322.70,1564485.84583,0 +1706454000000,9.472,9.543,9.469,9.507,369780.00,1706457599999,3513500.73340,9997,181452.26,1724173.24729,0 +1706457600000,9.508,9.569,9.500,9.552,321555.53,1706461199999,3065546.85309,9447,155787.47,1485374.22690,0 +1706461200000,9.552,9.559,9.487,9.507,326931.79,1706464799999,3112618.05195,9637,144319.59,1374351.80167,0 +1706464800000,9.508,9.531,9.451,9.475,311644.81,1706468399999,2957745.29771,9887,155196.28,1473392.65450,0 +1706468400000,9.475,9.512,9.390,9.419,617453.50,1706471999999,5833125.27784,15703,312540.80,2954648.89655,0 +1706472000000,9.419,9.463,9.353,9.453,455876.53,1706475599999,4288286.30686,14264,234071.04,2202235.31146,0 +1706475600000,9.452,9.471,9.405,9.441,203220.96,1706479199999,1918693.12678,7768,100751.64,951356.02936,0 +1706479200000,9.440,9.446,9.343,9.377,254735.08,1706482799999,2391653.11414,8923,115057.50,1080332.33558,0 +1706482800000,9.379,9.430,9.341,9.424,370975.71,1706486399999,3478861.86177,11153,218331.06,2047545.41485,0 +1706486400000,9.424,9.460,9.377,9.431,308441.09,1706489999999,2905609.68090,11219,139030.98,1309644.82280,0 +1706490000000,9.430,9.530,9.427,9.474,296286.69,1706493599999,2811376.89081,11456,153744.40,1458599.41337,0 +1706493600000,9.474,9.519,9.465,9.505,153674.88,1706497199999,1459162.38035,6583,74281.04,705298.82821,0 +1706497200000,9.504,9.568,9.500,9.522,241906.50,1706500799999,2307457.72497,8491,122575.64,1169191.54042,0 +1706500800000,9.521,9.561,9.519,9.558,208412.22,1706504399999,1986942.82159,6570,103515.73,986894.80981,0 +1706504400000,9.558,9.597,9.530,9.540,265897.33,1706507999999,2544258.15566,9116,127318.47,1218530.78694,0 +1706508000000,9.540,9.594,9.535,9.573,274493.93,1706511599999,2626448.33098,7826,125690.18,1202755.82993,0 +1706511600000,9.573,9.600,9.503,9.511,320990.13,1706515199999,3066826.65465,10407,129657.69,1238994.66780,0 +1706515200000,9.512,9.540,9.475,9.517,398003.61,1706518799999,3782161.88809,11250,189887.07,1804651.77037,0 +1706518800000,9.517,9.569,9.455,9.555,457003.86,1706522399999,4351556.97620,12356,261291.62,2488294.32771,0 +1706522400000,9.555,9.591,9.523,9.580,312546.39,1706525999999,2986389.06084,9411,155182.72,1482844.75520,0 +1706526000000,9.579,9.586,9.529,9.543,193089.43,1706529599999,1845113.80548,6994,90086.30,860958.06631,0 +1706529600000,9.543,9.579,9.486,9.516,386840.31,1706533199999,3686478.93954,9980,179332.39,1708662.21173,0 +1706533200000,9.516,9.524,9.423,9.438,395173.68,1706536799999,3741985.78980,11791,194586.13,1842443.86236,0 +1706536800000,9.438,9.480,9.390,9.422,370654.76,1706540399999,3497357.27196,11505,196522.58,1854566.52467,0 +1706540400000,9.423,9.589,9.398,9.587,572906.65,1706543999999,5446101.96507,16451,291454.19,2769694.68951,0 +1706544000000,9.587,9.674,9.552,9.654,1078401.52,1706547599999,10375350.21874,28410,555727.50,5346907.02164,0 +1706547600000,9.655,9.684,9.597,9.605,480506.67,1706551199999,4634189.82518,15376,235228.06,2268865.39032,0 +1706551200000,9.606,9.674,9.606,9.642,341764.48,1706554799999,3293854.68976,10641,184823.76,1781571.69466,0 +1706554800000,9.641,9.673,9.623,9.629,264329.25,1706558399999,2551366.20529,8665,124970.57,1206388.42102,0 +1706558400000,9.630,9.653,9.608,9.635,305573.33,1706561999999,2943325.99360,8877,143863.14,1385773.10005,0 +1706562000000,9.635,9.658,9.621,9.644,217302.44,1706565599999,2095253.79923,6960,111437.48,1074489.03403,0 +1706565600000,9.644,9.690,9.637,9.678,205156.31,1706569199999,1983247.80714,6927,110150.72,1064942.94082,0 +1706569200000,9.678,9.688,9.637,9.658,283021.96,1706572799999,2733941.37693,8667,117370.89,1133764.03519,0 +1706572800000,9.657,9.661,9.566,9.586,384416.47,1706576399999,3693505.89851,10241,186102.29,1788360.49428,0 +1706576400000,9.585,9.713,9.585,9.651,384372.72,1706579999999,3711296.47046,11545,209653.92,2023846.04315,0 +1706580000000,9.652,9.720,9.649,9.680,366388.64,1706583599999,3547791.33230,10196,200375.11,1940318.10629,0 +1706583600000,9.681,9.697,9.608,9.630,331841.04,1706587199999,3198757.57917,9396,140528.41,1354595.69669,0 +1706587200000,9.630,9.663,9.625,9.631,223026.72,1706590799999,2151203.17433,8589,119614.92,1153793.99796,0 +1706590800000,9.631,9.653,9.610,9.631,271002.77,1706594399999,2609377.10314,8079,129806.73,1249719.67316,0 +1706594400000,9.630,9.660,9.591,9.650,301059.31,1706597999999,2897541.79758,9311,152198.58,1465064.62332,0 +1706598000000,9.650,9.671,9.635,9.637,232247.71,1706601599999,2241825.77481,7670,106279.49,1025932.27251,0 +1706601600000,9.638,9.700,9.595,9.666,415857.23,1706605199999,4016519.78648,11449,207003.64,2000283.12719,0 +1706605200000,9.666,9.679,9.628,9.629,247196.42,1706608799999,2385705.40386,7594,112139.02,1082404.23289,0 +1706608800000,9.629,9.657,9.623,9.638,207604.74,1706612399999,2000423.01203,7343,106687.79,1028038.51238,0 +1706612400000,9.638,9.698,9.626,9.689,349688.30,1706615999999,3379255.48432,8380,175243.09,1693847.50027,0 +1706616000000,9.688,9.694,9.534,9.563,826056.94,1706619599999,7939249.89720,19639,364964.65,3507658.65196,0 +1706619600000,9.564,9.596,9.491,9.559,560173.28,1706623199999,5344170.56733,15676,251620.38,2400450.50851,0 +1706623200000,9.559,9.598,9.509,9.594,396234.85,1706626799999,3788156.29058,12046,215944.62,2064716.03871,0 +1706626800000,9.593,9.652,9.546,9.592,476949.93,1706630399999,4577915.24545,13125,226473.60,2174743.99224,0 +1706630400000,9.592,9.639,9.538,9.622,617370.24,1706633999999,5923000.01754,15498,314567.25,3018239.44634,0 +1706634000000,9.623,9.641,9.589,9.617,381470.37,1706637599999,3668619.20136,10418,200263.05,1925953.01260,0 +1706637600000,9.617,9.630,9.578,9.587,255972.32,1706641199999,2457898.35006,8667,126313.09,1212842.95325,0 +1706641200000,9.587,9.597,9.547,9.561,262535.45,1706644799999,2512275.23275,8447,132563.59,1268462.72432,0 +1706644800000,9.562,9.583,9.540,9.544,263286.40,1706648399999,2517418.07889,8566,147007.03,1405809.30581,0 +1706648400000,9.544,9.554,9.500,9.509,300426.90,1706651999999,2861775.82401,8762,147110.57,1401702.52406,0 +1706652000000,9.509,9.516,9.427,9.429,306572.07,1706655599999,2903579.17258,9994,122912.75,1164244.53655,0 +1706655600000,9.429,9.450,9.306,9.404,1286475.96,1706659199999,12072464.37985,28785,713598.42,6697511.37373,0 +1706659200000,9.405,9.437,9.266,9.349,954172.01,1706662799999,8921973.33683,25060,441541.13,4129809.18588,0 +1706662800000,9.348,9.388,9.300,9.345,372104.56,1706666399999,3476449.95229,12346,176244.35,1646943.85346,0 +1706666400000,9.346,9.383,9.297,9.380,306883.37,1706669999999,2868496.39358,9368,159960.41,1495563.16038,0 +1706670000000,9.379,9.385,9.342,9.347,265188.32,1706673599999,2482890.18007,7191,131563.76,1231974.14720,0 +1706673600000,9.346,9.366,9.315,9.356,286960.99,1706677199999,2681261.92735,8104,138779.13,1296824.63270,0 +1706677200000,9.357,9.437,9.356,9.418,607332.53,1706680799999,5712099.80387,12962,292603.55,2752389.73574,0 +1706680800000,9.418,9.425,9.365,9.384,623329.87,1706684399999,5856666.77726,12980,311949.67,2931024.73135,0 +1706684400000,9.384,9.416,9.301,9.321,658530.56,1706687999999,6163913.04133,14317,280615.41,2625908.75180,0 +1706688000000,9.321,9.327,9.258,9.277,422297.83,1706691599999,3921728.55182,12179,194531.00,1807062.23087,0 +1706691600000,9.277,9.277,9.167,9.183,705161.21,1706695199999,6497160.42281,20553,316358.09,2914571.06799,0 +1706695200000,9.182,9.215,9.096,9.109,614813.12,1706698799999,5633312.48895,17663,271140.65,2485197.57241,0 +1706698800000,9.109,9.202,9.098,9.193,280690.09,1706702399999,2570475.80893,11567,147705.52,1352657.57118,0 +1706702400000,9.194,9.211,9.170,9.178,224391.80,1706705999999,2061817.32717,8393,122749.22,1127941.01297,0 +1706706000000,9.179,9.182,9.114,9.143,497771.76,1706709599999,4555551.98974,13154,195085.79,1785577.94324,0 +1706709600000,9.143,9.146,9.062,9.107,580087.34,1706713199999,5281019.11951,17230,294182.24,2678056.60031,0 +1706713200000,9.107,9.231,9.005,9.229,950903.38,1706716799999,8671697.27111,26284,491752.27,4486481.90233,0 +1706716800000,9.229,9.254,9.178,9.245,513303.92,1706720399999,4732991.22390,15583,254157.80,2344058.74672,0 +1706720400000,9.244,9.300,9.217,9.295,327243.00,1706723999999,3029217.30157,12397,171715.44,1589881.66978,0 +1706724000000,9.294,9.299,9.225,9.244,342852.62,1706727599999,3176947.79208,11535,139811.17,1295385.66396,0 +1706727600000,9.244,9.268,9.162,9.214,428900.33,1706731199999,3954503.01284,14612,225118.28,2075746.02283,0 +1706731200000,9.215,9.220,9.100,9.111,828282.37,1706734799999,7573879.90375,20493,430553.14,3938459.38815,0 +1706734800000,9.112,9.147,9.007,9.083,844447.12,1706738399999,7662178.56505,22327,430550.63,3907489.01864,0 +1706738400000,9.082,9.113,9.012,9.091,285282.86,1706741999999,2588254.99899,8861,152749.16,1385963.06766,0 +1706742000000,9.091,9.117,9.080,9.102,192978.59,1706745599999,1756341.41612,7057,88099.09,801782.00133,0 +1706745600000,9.102,9.165,9.098,9.139,510764.87,1706749199999,4664369.45723,13714,241741.20,2208218.89561,0 +1706749200000,9.139,9.143,8.954,8.980,950180.25,1706752799999,8568409.39101,27731,457236.76,4122849.59431,0 +1706752800000,8.981,9.041,8.969,9.022,315677.49,1706756399999,2844748.78670,10311,189760.54,1709704.22317,0 +1706756400000,9.022,9.059,9.013,9.016,188492.22,1706759999999,1703068.93450,8477,95891.54,866428.75674,0 +1706760000000,9.015,9.065,8.993,9.042,265919.48,1706763599999,2402935.77818,10035,151087.23,1365004.79283,0 +1706763600000,9.042,9.061,9.002,9.021,186899.09,1706767199999,1687628.89680,6986,96303.17,869553.59320,0 +1706767200000,9.020,9.041,8.983,9.038,284095.28,1706770799999,2561474.99418,8159,127237.56,1147311.64450,0 +1706770800000,9.038,9.139,9.021,9.089,340307.77,1706774399999,3093102.23992,11077,163691.70,1487495.55668,0 +1706774400000,9.089,9.119,9.067,9.113,338010.53,1706777999999,3073906.76738,9924,134358.32,1222120.80515,0 +1706778000000,9.114,9.234,9.089,9.154,659135.94,1706781599999,6038840.35495,17473,334465.48,3064185.22806,0 +1706781600000,9.153,9.230,9.145,9.176,390177.22,1706785199999,3588142.70309,12022,177031.78,1628132.25873,0 +1706785200000,9.177,9.195,9.130,9.134,290460.59,1706788799999,2661164.42387,9455,129269.27,1184649.75608,0 +1706788800000,9.135,9.203,9.130,9.152,363952.04,1706792399999,3336090.66492,10484,192102.86,1760575.48963,0 +1706792400000,9.151,9.154,9.093,9.099,338658.84,1706795999999,3088799.95178,10877,161800.76,1475638.98556,0 +1706796000000,9.098,9.191,9.084,9.182,444886.67,1706799599999,4071418.83223,13606,279291.39,2556110.85025,0 +1706799600000,9.183,9.210,9.121,9.122,438307.32,1706803199999,4020274.30491,14723,230010.73,2110209.54939,0 +1706803200000,9.123,9.138,9.004,9.098,681373.87,1706806799999,6180771.09246,20241,352030.04,3193122.25128,0 +1706806800000,9.099,9.149,9.085,9.121,357755.25,1706810399999,3261410.04204,12055,182922.98,1667750.45870,0 +1706810400000,9.121,9.124,9.057,9.075,272088.73,1706813999999,2474242.34387,9059,127660.32,1160770.31787,0 +1706814000000,9.076,9.175,9.071,9.156,269080.45,1706817599999,2455203.49944,9566,159692.12,1456839.64598,0 +1706817600000,9.155,9.169,9.105,9.116,229795.89,1706821199999,2099657.34746,8730,121506.47,1110487.15595,0 +1706821200000,9.117,9.160,9.108,9.129,255710.85,1706824799999,2335851.64782,7883,120004.63,1096183.69956,0 +1706824800000,9.129,9.129,9.081,9.103,160451.51,1706828399999,1459975.18758,5929,78078.21,710493.62426,0 +1706828400000,9.104,9.140,9.095,9.135,189715.94,1706831999999,1729154.02089,5689,108446.91,988370.91611,0 +1706832000000,9.134,9.179,9.107,9.175,325988.40,1706835599999,2982305.09411,10254,163189.84,1493026.95692,0 +1706835600000,9.174,9.208,9.170,9.172,208736.02,1706839199999,1917991.28220,7408,107456.78,987297.80005,0 +1706839200000,9.172,9.195,9.149,9.193,200397.00,1706842799999,1839233.83035,6224,102760.44,943097.65737,0 +1706842800000,9.192,9.211,9.144,9.146,279264.26,1706846399999,2562530.92230,7301,129254.41,1186001.42784,0 +1706846400000,9.147,9.163,9.131,9.143,186715.31,1706849999999,1707758.36843,6794,100888.03,922730.88994,0 +1706850000000,9.143,9.148,9.110,9.132,172451.03,1706853599999,1573859.34227,5841,87858.78,801869.07909,0 +1706853600000,9.131,9.192,9.127,9.177,162956.97,1706857199999,1492529.31584,6080,87612.64,802357.35751,0 +1706857200000,9.176,9.225,9.169,9.209,306667.62,1706860799999,2821123.02494,8612,150219.05,1381766.51492,0 +1706860800000,9.207,9.215,9.145,9.170,374092.69,1706864399999,3432946.95332,11560,173565.91,1592717.43723,0 +1706864400000,9.171,9.240,9.155,9.213,514457.15,1706867999999,4737413.77476,12152,247415.80,2277579.99339,0 +1706868000000,9.213,9.267,9.202,9.255,555573.68,1706871599999,5135705.83731,12169,254595.52,2353646.66930,0 +1706871600000,9.254,9.275,9.220,9.235,379491.95,1706875199999,3509374.01260,10195,175726.70,1625061.77361,0 +1706875200000,9.235,9.252,9.188,9.200,389043.46,1706878799999,3588091.29673,10455,171685.28,1584010.55958,0 +1706878800000,9.200,9.208,9.085,9.109,595952.44,1706882399999,5446554.95353,15773,269525.42,2462853.28173,0 +1706882400000,9.109,9.160,9.096,9.130,393481.88,1706885999999,3593379.89253,9869,188055.07,1717183.45240,0 +1706886000000,9.129,9.237,9.123,9.232,493996.49,1706889599999,4540555.42649,11985,292094.09,2684745.15124,0 +1706889600000,9.231,9.252,9.170,9.194,543558.94,1706893199999,5008114.78363,13150,280865.14,2587193.48429,0 +1706893200000,9.194,9.194,9.116,9.121,414956.86,1706896799999,3801056.82770,9291,186257.81,1706818.96500,0 +1706896800000,9.121,9.128,9.094,9.123,311434.72,1706900399999,2836861.01305,8731,156323.84,1424126.68996,0 +1706900400000,9.124,9.141,9.101,9.134,299214.33,1706903999999,2728939.35483,6873,170900.56,1558910.13371,0 +1706904000000,9.134,9.155,9.086,9.120,313140.80,1706907599999,2857345.01108,7846,167890.66,1532452.90086,0 +1706907600000,9.120,9.142,9.117,9.128,116899.54,1706911199999,1067342.05063,4282,60732.94,554526.86022,0 +1706911200000,9.128,9.160,9.126,9.157,149247.30,1706914799999,1364043.74248,5025,86776.81,793112.69074,0 +1706914800000,9.157,9.170,9.139,9.161,238556.81,1706918399999,2184442.54467,6087,127492.17,1167517.02676,0 +1706918400000,9.160,9.203,9.138,9.157,288767.97,1706921999999,2647669.08896,9257,132307.63,1213286.02661,0 +1706922000000,9.158,9.206,9.157,9.179,238024.59,1706925599999,2186002.36299,6624,125097.85,1149054.11074,0 +1706925600000,9.178,9.209,9.152,9.209,189818.63,1706929199999,1742351.28158,7202,94740.90,869650.91887,0 +1706929200000,9.208,9.213,9.189,9.194,116375.86,1706932799999,1070838.04777,4234,42428.79,390413.44446,0 +1706932800000,9.194,9.214,9.182,9.186,114070.01,1706936399999,1049377.74186,4941,54592.78,502218.04670,0 +1706936400000,9.187,9.206,9.180,9.205,120346.69,1706939999999,1106261.57081,4730,56544.72,519751.29364,0 +1706940000000,9.204,9.207,9.172,9.194,135412.10,1706943599999,1244202.24216,4558,68537.19,629715.32199,0 +1706943600000,9.194,9.206,9.140,9.155,188727.78,1706947199999,1731471.91091,6628,69046.22,633587.24458,0 +1706947200000,9.155,9.181,9.142,9.162,239783.88,1706950799999,2196197.15875,7021,90467.93,828784.70320,0 +1706950800000,9.161,9.212,9.159,9.200,170851.81,1706954399999,1571091.16407,4965,80850.96,743468.29362,0 +1706954400000,9.200,9.201,9.170,9.196,271449.84,1706957999999,2494098.58866,6039,155832.17,1431866.83735,0 +1706958000000,9.197,9.200,9.112,9.115,395426.12,1706961599999,3616633.36419,7610,187934.39,1719037.82730,0 +1706961600000,9.116,9.151,9.111,9.146,325366.28,1706965199999,2969038.29204,7202,173704.91,1585028.30516,0 +1706965200000,9.145,9.178,9.140,9.152,180792.23,1706968799999,1656424.19385,6918,83466.74,764729.98854,0 +1706968800000,9.152,9.161,9.120,9.145,181239.91,1706972399999,1656478.33288,6396,78121.38,714071.78487,0 +1706972400000,9.144,9.171,9.088,9.153,295369.11,1706975999999,2696924.70163,9240,136451.22,1246224.89117,0 +1706976000000,9.154,9.176,9.149,9.151,159031.36,1706979599999,1456832.27974,6101,71761.26,657422.87606,0 +1706979600000,9.150,9.184,9.147,9.171,200214.46,1706983199999,1835113.13863,6023,115699.96,1060442.13592,0 +1706983200000,9.170,9.190,9.136,9.141,217974.55,1706986799999,1997417.81540,6360,100234.58,918656.79672,0 +1706986800000,9.141,9.163,9.135,9.162,108142.14,1706990399999,989364.36568,3987,53933.89,493465.14285,0 +1706990400000,9.162,9.164,9.127,9.139,118326.22,1706993999999,1081723.29058,4299,56283.57,514438.04313,0 +1706994000000,9.138,9.151,9.105,9.118,112190.31,1706997599999,1023808.43072,4535,54743.96,499519.99170,0 +1706997600000,9.117,9.119,9.084,9.090,138146.97,1707001199999,1257388.14208,4787,58887.60,536130.56959,0 +1707001200000,9.091,9.113,9.038,9.044,363271.35,1707004799999,3295232.69033,10029,147556.18,1338988.74679,0 +1707004800000,9.045,9.062,9.001,9.052,518077.91,1707008399999,4679454.62235,13756,266672.96,2409163.08841,0 +1707008400000,9.051,9.097,9.028,9.096,171739.44,1707011999999,1556531.82112,6238,87751.18,795426.51378,0 +1707012000000,9.095,9.108,9.081,9.084,118677.40,1707015599999,1079273.19907,4902,57934.42,526911.09243,0 +1707015600000,9.085,9.097,9.077,9.087,110429.71,1707019199999,1003777.73937,3405,50589.80,459828.48747,0 +1707019200000,9.087,9.089,9.030,9.043,201647.65,1707022799999,1825629.56539,5908,92678.58,838959.90889,0 +1707022800000,9.043,9.054,9.010,9.014,182795.88,1707026399999,1650484.12268,5214,86030.77,776724.56774,0 +1707026400000,9.014,9.040,8.985,9.003,374448.22,1707029999999,3371834.88456,8550,153624.74,1383846.78528,0 +1707030000000,9.003,9.024,8.968,9.012,327261.17,1707033599999,2947045.09842,8680,151968.15,1368523.93653,0 +1707033600000,9.012,9.034,9.007,9.018,189204.81,1707037199999,1706380.75517,5802,103808.36,936226.28126,0 +1707037200000,9.019,9.056,8.983,9.043,259928.41,1707040799999,2345038.99210,7138,134393.48,1212754.32976,0 +1707040800000,9.043,9.050,9.024,9.037,128278.78,1707044399999,1159129.14710,4720,72194.74,652349.86888,0 +1707044400000,9.038,9.095,9.030,9.091,209646.37,1707047999999,1900672.69607,6384,117514.41,1065431.96952,0 +1707048000000,9.090,9.095,9.058,9.060,192947.09,1707051599999,1751725.29493,6395,83328.25,756737.33829,0 +1707051600000,9.061,9.072,9.050,9.052,144744.82,1707055199999,1311066.56460,5139,63408.41,574389.48735,0 +1707055200000,9.053,9.084,9.034,9.045,168764.40,1707058799999,1529060.46199,5069,79483.12,720329.91896,0 +1707058800000,9.045,9.067,9.027,9.062,150468.74,1707062399999,1361813.14646,5266,78711.52,712502.83149,0 +1707062400000,9.061,9.084,9.054,9.084,146770.98,1707065999999,1330803.43789,5020,78890.51,715421.72212,0 +1707066000000,9.083,9.098,9.069,9.092,156745.06,1707069599999,1424222.48196,4954,81389.27,739566.40812,0 +1707069600000,9.092,9.100,9.044,9.065,203035.00,1707073199999,1841246.39172,5884,96925.01,878914.88397,0 +1707073200000,9.065,9.074,9.007,9.037,324699.45,1707076799999,2932305.34475,8193,160980.51,1453772.90483,0 +1707076800000,9.036,9.082,9.004,9.075,294637.35,1707080399999,2664626.63675,7579,153814.98,1391340.31279,0 +1707080400000,9.076,9.091,9.047,9.055,166225.21,1707083999999,1508039.54064,5068,78292.97,710294.98684,0 +1707084000000,9.055,9.064,8.928,8.987,398172.20,1707087599999,3576821.51034,11006,177195.24,1592448.38775,0 +1707087600000,8.986,9.000,8.942,8.960,292781.68,1707091199999,2625515.43300,7948,123232.84,1104970.72644,0 +1707091200000,8.959,8.985,8.912,8.917,413712.29,1707094799999,3700705.82442,11113,191397.86,1712393.97652,0 +1707094800000,8.917,8.936,8.832,8.926,620502.78,1707098399999,5517485.13209,16545,295411.87,2627962.94515,0 +1707098400000,8.926,8.939,8.904,8.929,191209.79,1707101999999,1706174.84393,6374,102526.05,914791.39165,0 +1707102000000,8.929,8.985,8.928,8.981,174435.88,1707105599999,1561843.27257,6000,89270.12,799283.41045,0 +1707105600000,8.980,9.022,8.970,8.991,240379.48,1707109199999,2162583.77471,7862,124092.22,1116402.43136,0 +1707109200000,8.992,8.993,8.963,8.984,128806.84,1707112799999,1156456.01419,5104,70364.14,631735.50748,0 +1707112800000,8.983,9.036,8.976,9.032,189098.90,1707116399999,1702894.38612,6182,121733.88,1096338.40501,0 +1707116400000,9.032,9.065,9.022,9.045,242487.40,1707119999999,2192745.19160,7766,115002.16,1040002.82676,0 +1707120000000,9.044,9.071,9.031,9.070,268187.51,1707123599999,2427469.55367,6976,133348.41,1207152.28662,0 +1707123600000,9.069,9.074,9.043,9.071,186646.23,1707127199999,1690574.92545,5425,94858.73,859174.93914,0 +1707127200000,9.072,9.139,9.071,9.128,521713.98,1707130799999,4752640.02371,11589,271977.71,2477870.42044,0 +1707130800000,9.128,9.159,9.116,9.158,260580.85,1707134399999,2381507.70865,8436,109114.16,997349.78960,0 +1707134400000,9.158,9.177,9.120,9.136,308028.19,1707137999999,2818007.39541,8901,146585.10,1340911.86406,0 +1707138000000,9.135,9.164,9.124,9.134,299755.59,1707141599999,2740524.33952,8249,162483.43,1485714.77712,0 +1707141600000,9.134,9.162,9.096,9.103,407217.73,1707145199999,3718489.89969,9333,185112.61,1690761.55962,0 +1707145200000,9.103,9.103,8.999,9.025,676618.11,1707148799999,6122629.16335,15533,301355.27,2727420.02964,0 +1707148800000,9.025,9.049,8.989,9.044,475385.90,1707152399999,4288477.04483,13433,240504.94,2169927.15441,0 +1707152400000,9.044,9.082,9.039,9.061,229898.93,1707155999999,2082179.35151,7475,120571.57,1092004.81663,0 +1707156000000,9.062,9.076,9.041,9.070,235867.06,1707159599999,2135312.90869,5956,100075.42,906006.33533,0 +1707159600000,9.070,9.093,9.061,9.062,165018.83,1707163199999,1497933.27219,5590,82250.73,746635.38880,0 +1707163200000,9.063,9.065,8.971,9.042,428842.44,1707166799999,3867082.77796,11236,167889.61,1513645.75145,0 +1707166800000,9.042,9.044,9.000,9.013,177983.59,1707170399999,1605670.75974,6035,69956.61,631069.66082,0 +1707170400000,9.013,9.034,8.963,9.009,189834.75,1707173999999,1708972.48969,6338,98544.86,887030.62257,0 +1707174000000,9.009,9.056,8.996,9.054,171589.70,1707177599999,1549179.82802,6132,84971.94,767220.11103,0 +1707177600000,9.055,9.077,9.031,9.077,220012.89,1707181199999,1992799.71186,7066,130181.73,1179158.59375,0 +1707181200000,9.076,9.117,9.058,9.109,234872.89,1707184799999,2135019.27448,7199,134794.80,1225397.22688,0 +1707184800000,9.108,9.153,9.093,9.140,223757.14,1707188399999,2042574.57041,7022,113300.37,1034188.18377,0 +1707188400000,9.140,9.149,9.115,9.135,148153.13,1707191999999,1353626.57914,4961,63018.57,575799.09838,0 +1707192000000,9.136,9.141,9.115,9.123,168360.88,1707195599999,1536838.77493,5776,56155.30,512539.88312,0 +1707195600000,9.122,9.130,9.102,9.104,155687.49,1707199199999,1419556.25339,5549,70291.14,640895.63656,0 +1707199200000,9.104,9.123,9.078,9.119,198390.03,1707202799999,1805098.35943,5985,88317.01,803468.08262,0 +1707202800000,9.119,9.136,9.096,9.130,204183.61,1707206399999,1861571.53412,6014,106839.38,974122.84558,0 +1707206400000,9.129,9.181,9.123,9.178,357088.35,1707209999999,3266697.30877,9187,208690.12,1909199.06729,0 +1707210000000,9.178,9.188,9.127,9.143,201742.18,1707213599999,1846438.85880,7113,101154.25,925682.98195,0 +1707213600000,9.142,9.147,9.042,9.099,709980.19,1707217199999,6461155.92394,14438,298728.93,2718056.73287,0 +1707217200000,9.099,9.119,9.071,9.112,359180.72,1707220799999,3267347.83254,8959,188681.58,1716639.44625,0 +1707220800000,9.111,9.132,9.044,9.103,461585.08,1707224399999,4195377.56563,9885,231757.52,2105972.29080,0 +1707224400000,9.102,9.141,9.065,9.120,443886.20,1707227999999,4045524.51189,9508,220588.90,2010702.60461,0 +1707228000000,9.119,9.180,9.098,9.151,370380.89,1707231599999,3387214.15992,9844,179429.67,1640479.81910,0 +1707231600000,9.150,9.217,9.143,9.215,497471.32,1707235199999,4568359.41207,11422,279339.32,2565635.25587,0 +1707235200000,9.215,9.231,9.140,9.141,511180.26,1707238799999,4698525.95469,13205,227180.74,2088545.54468,0 +1707238800000,9.140,9.187,9.092,9.108,431910.54,1707242399999,3948462.27041,10040,240936.45,2202935.67199,0 +1707242400000,9.108,9.147,9.094,9.145,317681.30,1707245999999,2898907.89167,8596,169041.14,1542594.98142,0 +1707246000000,9.145,9.171,9.127,9.167,302894.06,1707249599999,2771296.27285,6919,164105.20,1501621.09695,0 +1707249600000,9.167,9.174,9.120,9.136,267944.54,1707253199999,2450521.02841,7080,129647.39,1185583.56478,0 +1707253200000,9.136,9.150,9.116,9.125,174208.54,1707256799999,1590969.75874,5446,86314.39,788328.96998,0 +1707256800000,9.126,9.160,9.123,9.155,132352.01,1707260399999,1209894.87862,4634,73439.99,671311.71045,0 +1707260400000,9.155,9.160,9.112,9.125,206971.92,1707263999999,1890596.05690,5912,94763.98,865750.12989,0 +1707264000000,9.125,9.169,9.116,9.146,278998.64,1707267599999,2549313.17772,7742,136908.25,1251257.94645,0 +1707267600000,9.145,9.250,9.136,9.220,518610.50,1707271199999,4778687.79976,13234,323077.29,2975964.84305,0 +1707271200000,9.220,9.265,9.217,9.258,308526.69,1707274799999,2851977.99730,7737,171567.95,1585962.49002,0 +1707274800000,9.258,9.265,9.173,9.178,265977.22,1707278399999,2453283.72796,7347,101521.87,936573.64397,0 +1707278400000,9.178,9.239,9.176,9.236,259326.19,1707281999999,2390012.66179,8286,125976.39,1160846.52998,0 +1707282000000,9.237,9.282,9.193,9.254,352788.67,1707285599999,3265327.70301,9460,161713.65,1496859.19977,0 +1707285600000,9.255,9.322,9.245,9.313,453388.84,1707289199999,4208954.35590,10090,248939.38,2311666.22088,0 +1707289200000,9.312,9.333,9.259,9.295,443615.06,1707292799999,4124221.41303,10848,177785.28,1653561.62203,0 +1707292800000,9.295,9.350,9.290,9.341,993120.26,1707296399999,9258794.49878,16648,510815.96,4762024.88244,0 +1707296400000,9.341,9.391,9.328,9.372,472779.08,1707299999999,4429259.58471,12436,245747.27,2302496.30037,0 +1707300000000,9.371,9.372,9.282,9.303,377408.99,1707303599999,3519678.58177,10603,163381.04,1523530.59541,0 +1707303600000,9.304,9.353,9.265,9.268,420387.11,1707307199999,3914679.57904,10451,190632.28,1775711.93477,0 +1707307200000,9.268,9.318,9.227,9.311,454061.77,1707310799999,4209485.08121,10823,213391.13,1978896.47261,0 +1707310800000,9.310,9.370,9.305,9.346,382854.36,1707314399999,3575934.37759,9774,212523.59,1985166.93106,0 +1707314400000,9.345,9.383,9.303,9.336,510528.09,1707317999999,4772600.85673,11552,230544.46,2155525.71043,0 +1707318000000,9.337,9.386,9.320,9.346,404331.24,1707321599999,3783007.22500,10670,203783.97,1907262.95721,0 +1707321600000,9.346,9.412,9.325,9.406,507588.15,1707325199999,4755664.11977,12207,264651.60,2480187.85970,0 +1707325200000,9.405,9.445,9.372,9.411,653461.38,1707328799999,6150908.40390,16825,347176.01,3268176.73392,0 +1707328800000,9.410,9.447,9.408,9.442,329053.08,1707332399999,3101429.57112,9343,170687.61,1608863.73274,0 +1707332400000,9.443,9.457,9.408,9.435,317505.22,1707335999999,2995014.07774,8858,162974.38,1537145.60561,0 +1707336000000,9.437,9.507,9.437,9.486,532104.24,1707339599999,5040262.31682,15732,285276.66,2702388.22858,0 +1707339600000,9.486,9.650,9.470,9.649,986172.59,1707343199999,9429263.76880,22994,552363.67,5280795.62602,0 +1707343200000,9.649,9.662,9.568,9.608,448618.93,1707346799999,4309485.13170,13174,198558.86,1906917.88780,0 +1707346800000,9.608,9.621,9.552,9.594,321106.03,1707350399999,3077620.97086,10018,152787.71,1464276.90366,0 +1707350400000,9.594,9.695,9.593,9.684,485557.08,1707353999999,4689457.76274,14546,252882.10,2442261.28582,0 +1707354000000,9.684,9.700,9.634,9.665,376216.45,1707357599999,3638782.23570,10885,186985.03,1808899.75525,0 +1707357600000,9.666,9.736,9.658,9.724,554191.24,1707361199999,5372281.67037,12271,309819.91,3003919.80988,0 +1707361200000,9.724,9.732,9.627,9.637,379742.96,1707364799999,3673797.13868,10853,179350.06,1735429.71720,0 +1707364800000,9.638,9.666,9.614,9.615,268891.23,1707368399999,2592406.73456,9023,125046.63,1205851.53581,0 +1707368400000,9.615,9.640,9.580,9.580,358260.27,1707371999999,3442989.98053,9507,182856.40,1757719.84898,0 +1707372000000,9.580,9.591,9.533,9.538,312646.01,1707375599999,2990842.56618,8691,141566.54,1354421.05034,0 +1707375600000,9.538,9.583,9.525,9.569,296260.81,1707379199999,2832308.91464,7271,161835.95,1547468.95432,0 +1707379200000,9.569,9.584,9.521,9.526,333840.63,1707382799999,3185167.45617,9224,163379.69,1558737.09772,0 +1707382800000,9.527,9.544,9.487,9.535,436058.10,1707386399999,4151574.35108,10877,202134.79,1924612.20314,0 +1707386400000,9.535,9.560,9.460,9.498,1066444.39,1707389999999,10136320.75935,16978,421891.55,4009934.76067,0 +1707390000000,9.498,9.499,9.462,9.476,343462.42,1707393599999,3256918.10714,8836,148933.21,1412350.59414,0 +1707393600000,9.477,9.524,9.474,9.492,328152.34,1707397199999,3118630.54894,10200,194896.33,1852121.21706,0 +1707397200000,9.492,9.554,9.478,9.552,588513.90,1707400799999,5603505.57106,11886,280126.19,2667326.66220,0 +1707400800000,9.553,9.614,9.536,9.589,607640.11,1707404399999,5818719.95108,16125,294968.91,2825063.19366,0 +1707404400000,9.590,9.644,9.576,9.593,539226.59,1707407999999,5182937.20144,19841,275283.80,2646299.26820,0 +1707408000000,9.593,9.609,9.435,9.497,747388.05,1707411599999,7114562.05876,19541,328289.69,3126059.64058,0 +1707411600000,9.497,9.570,9.480,9.537,375119.47,1707415199999,3574888.79436,12570,188070.78,1792051.70463,0 +1707415200000,9.537,9.582,9.522,9.569,256233.42,1707418799999,2450326.45116,7887,156254.45,1494442.04355,0 +1707418800000,9.569,9.597,9.547,9.550,280017.34,1707422399999,2680636.04357,7093,115135.64,1102569.68831,0 +1707422400000,9.551,9.609,9.548,9.600,320287.30,1707425999999,3070555.63017,8653,182858.78,1753280.83919,0 +1707426000000,9.600,9.629,9.573,9.602,211449.36,1707429599999,2029577.65079,7103,109119.72,1047452.73496,0 +1707429600000,9.602,9.635,9.599,9.611,182902.42,1707433199999,1758957.16183,6195,82672.31,795090.42941,0 +1707433200000,9.611,9.658,9.590,9.640,283699.13,1707436799999,2730748.97664,9424,152357.62,1466776.23510,0 +1707436800000,9.640,9.664,9.618,9.648,235509.16,1707440399999,2270673.57563,8984,109073.06,1051864.26050,0 +1707440400000,9.649,9.659,9.611,9.643,175967.75,1707443999999,1694714.69715,6131,79722.63,767810.74284,0 +1707444000000,9.643,9.709,9.641,9.702,353527.41,1707447599999,3419634.34732,11912,196539.65,1901218.95120,0 +1707447600000,9.703,9.720,9.677,9.688,345538.42,1707451199999,3350960.82919,9536,149780.94,1452817.06618,0 +1707451200000,9.688,9.720,9.660,9.667,397923.84,1707454799999,3856825.37256,9611,229034.39,2220307.67188,0 +1707454800000,9.667,9.694,9.647,9.694,170423.38,1707458399999,1647491.31991,5915,78276.37,756972.52361,0 +1707458400000,9.693,9.695,9.649,9.686,137624.14,1707461999999,1331128.22101,4673,73173.76,707699.63776,0 +1707462000000,9.686,9.731,9.680,9.725,239886.65,1707465599999,2328400.06468,7028,133592.36,1296786.97619,0 +1707465600000,9.724,9.831,9.711,9.817,527989.07,1707469199999,5161509.73091,15709,284932.10,2785286.21284,0 +1707469200000,9.817,9.829,9.766,9.769,317143.04,1707472799999,3106097.29756,10308,149692.15,1466225.67124,0 +1707472800000,9.769,9.814,9.768,9.798,234986.12,1707476399999,2301244.51692,7140,112529.38,1101852.96347,0 +1707476400000,9.799,9.880,9.783,9.874,544712.54,1707479999999,5354877.09122,16493,265188.87,2606664.68299,0 +1707480000000,9.873,9.995,9.864,9.969,978946.96,1707483599999,9719169.91794,27868,484768.82,4812695.53879,0 +1707483600000,9.969,10.083,9.950,10.043,767793.56,1707487199999,7693086.29781,21623,369003.59,3697797.28125,0 +1707487200000,10.044,10.140,9.924,10.030,1593153.02,1707490799999,15990590.35710,37112,761974.26,7650316.24168,0 +1707490800000,10.031,10.194,9.988,10.160,1311142.82,1707494399999,13258275.71452,28018,646276.12,6534447.34086,0 +1707494400000,10.160,10.179,10.021,10.046,773524.00,1707497999999,7814382.39786,19220,352947.60,3564196.92428,0 +1707498000000,10.046,10.127,10.037,10.125,545615.26,1707501599999,5500207.33487,14021,314853.28,3174877.17293,0 +1707501600000,10.126,10.147,9.988,10.011,732836.86,1707505199999,7365799.67289,20321,341604.82,3434553.81188,0 +1707505200000,10.012,10.016,9.950,9.988,355051.88,1707508799999,3545805.94391,11788,182382.95,1821488.58239,0 +1707508800000,9.988,10.045,9.988,10.031,262883.11,1707512399999,2636462.51947,9534,148998.69,1494115.09970,0 +1707512400000,10.031,10.117,10.005,10.115,309278.40,1707515999999,3111600.92679,10403,161547.13,1625480.19433,0 +1707516000000,10.115,10.116,10.017,10.047,441601.87,1707519599999,4446506.34788,12102,196828.55,1982224.41383,0 +1707519600000,10.046,10.052,9.997,10.022,230573.20,1707523199999,2311270.53186,8426,101025.49,1012610.67221,0 +1707523200000,10.022,10.068,10.014,10.023,397057.94,1707526799999,3987519.37561,11335,197196.43,1980823.13919,0 +1707526800000,10.023,10.060,9.989,10.053,216915.04,1707530399999,2174276.57036,8005,107149.08,1074088.40378,0 +1707530400000,10.052,10.060,10.011,10.044,155165.66,1707533999999,1558155.72262,6248,80643.56,809873.77518,0 +1707534000000,10.045,10.095,10.034,10.041,204003.47,1707537599999,2052985.76145,7039,102062.06,1027243.36740,0 +1707537600000,10.040,10.071,10.030,10.066,192584.65,1707541199999,1935432.90727,6360,114990.61,1155741.12487,0 +1707541200000,10.066,10.087,10.056,10.062,108285.42,1707544799999,1090436.56970,4965,48887.45,492330.36732,0 +1707544800000,10.062,10.077,10.022,10.050,173885.91,1707548399999,1747394.84423,6349,79600.52,799916.23867,0 +1707548400000,10.050,10.078,10.033,10.040,185398.14,1707551999999,1865055.49219,6464,77608.39,780764.35383,0 +1707552000000,10.040,10.091,9.986,9.992,379301.79,1707555599999,3807924.42312,9540,180147.03,1808532.78916,0 +1707555600000,9.993,10.083,9.989,10.038,305519.67,1707559199999,3070298.90772,9364,145806.15,1465275.87237,0 +1707559200000,10.037,10.064,9.927,9.936,572366.72,1707562799999,5719309.64191,14464,269960.90,2697842.96294,0 +1707562800000,9.936,10.025,9.932,10.013,385153.88,1707566399999,3850386.75836,11490,214168.71,2141071.04511,0 +1707566400000,10.013,10.023,9.960,9.973,295027.57,1707569999999,2948953.96561,8802,149758.26,1497030.59461,0 +1707570000000,9.974,9.988,9.906,9.977,421618.75,1707573599999,4193806.98012,12047,221185.65,2200142.15253,0 +1707573600000,9.978,10.025,9.975,10.015,174800.40,1707577199999,1747958.55560,5725,92853.02,928602.03003,0 +1707577200000,10.015,10.022,9.986,9.990,246748.81,1707580799999,2468204.72274,6654,107382.34,1074259.81252,0 +1707580800000,9.990,9.994,9.950,9.967,198592.41,1707584399999,1980082.82452,6806,99499.59,992135.14339,0 +1707584400000,9.968,9.982,9.931,9.934,159773.87,1707587999999,1590318.95892,5926,77670.37,773140.42914,0 +1707588000000,9.935,9.982,9.921,9.968,159588.46,1707591599999,1588526.65760,5841,90843.03,904339.22772,0 +1707591600000,9.968,10.010,9.954,9.993,148474.35,1707595199999,1482980.13883,6046,78446.94,783595.57450,0 +1707595200000,9.992,10.060,9.980,10.027,327345.57,1707598799999,3279437.72732,10208,181679.81,1820119.39323,0 +1707598800000,10.028,10.072,10.028,10.060,344035.10,1707602399999,3459099.44481,9323,176614.15,1776061.39281,0 +1707602400000,10.059,10.061,9.970,9.998,391700.42,1707605999999,3920030.15336,9637,168419.39,1685506.11203,0 +1707606000000,9.999,10.023,9.953,9.971,180331.16,1707609599999,1800693.08882,6755,78034.88,779042.39997,0 +1707609600000,9.971,10.067,9.950,10.066,314909.09,1707613199999,3148576.84304,11203,199154.21,1991869.02512,0 +1707613200000,10.066,10.187,10.065,10.173,770542.03,1707616799999,7814250.43618,23569,370266.16,3753841.49616,0 +1707616800000,10.173,10.260,10.172,10.245,548462.61,1707620399999,5601131.09859,18235,299084.39,3054651.49301,0 +1707620400000,10.244,10.263,10.187,10.234,556795.51,1707623999999,5689539.29629,16670,246255.59,2516372.55501,0 +1707624000000,10.233,10.246,10.154,10.169,330027.36,1707627599999,3365600.81393,11843,127933.18,1304860.75640,0 +1707627600000,10.169,10.213,10.145,10.164,214621.18,1707631199999,2183709.78514,8515,96783.62,984737.64224,0 +1707631200000,10.163,10.180,10.132,10.174,215003.96,1707634799999,2183862.33787,8168,109472.01,1111987.45638,0 +1707634800000,10.173,10.210,10.133,10.165,280046.28,1707638399999,2848769.12368,9789,133379.38,1356958.79952,0 +1707638400000,10.164,10.183,10.114,10.143,299638.72,1707641999999,3041683.73093,11146,113593.48,1153093.43273,0 +1707642000000,10.143,10.182,10.136,10.158,184229.77,1707645599999,1871435.86272,8309,86160.09,875244.33965,0 +1707645600000,10.157,10.167,10.075,10.114,367040.59,1707649199999,3714923.97581,10981,167276.80,1692970.25027,0 +1707649200000,10.116,10.156,10.090,10.149,227662.33,1707652799999,2303933.66520,9370,103073.89,1043118.12719,0 +1707652800000,10.149,10.158,10.114,10.115,226062.19,1707656399999,2291216.37814,7477,109385.11,1108751.39843,0 +1707656400000,10.116,10.132,10.060,10.089,327586.31,1707659999999,3307704.54026,10741,136558.04,1379060.78124,0 +1707660000000,10.089,10.111,10.036,10.102,253751.17,1707663599999,2556579.88744,9516,113731.04,1146218.47936,0 +1707663600000,10.102,10.106,10.040,10.054,197796.53,1707667199999,1989856.05819,6913,90178.00,907011.31976,0 +1707667200000,10.054,10.088,9.806,9.875,2446220.75,1707670799999,24279147.49880,57804,1148476.96,11399443.35508,0 +1707670800000,9.876,9.919,9.805,9.843,1178170.45,1707674399999,11605392.05269,32722,593675.86,5847838.33850,0 +1707674400000,9.842,9.845,9.758,9.814,631466.02,1707677999999,6188045.63303,21051,306611.80,3005413.89174,0 +1707678000000,9.815,9.823,9.772,9.789,339882.65,1707681599999,3329837.97576,10833,174037.47,1705237.31360,0 +1707681600000,9.789,9.808,9.687,9.707,649559.82,1707685199999,6331709.87991,19374,277996.08,2710976.59778,0 +1707685200000,9.709,9.757,9.704,9.722,312158.99,1707688799999,3037759.08428,11042,169153.48,1646303.48738,0 +1707688800000,9.721,9.731,9.636,9.712,677450.13,1707692399999,6554045.77353,19610,334507.02,3236456.32248,0 +1707692400000,9.712,9.740,9.683,9.737,282236.57,1707695999999,2740701.07750,9720,159199.92,1546254.25153,0 +1707696000000,9.737,9.823,9.696,9.816,587932.42,1707699599999,5740917.61391,18313,314425.86,3071446.60659,0 +1707699600000,9.816,9.828,9.747,9.813,468918.26,1707703199999,4592655.55169,13095,206421.13,2022454.57523,0 +1707703200000,9.813,9.819,9.629,9.702,697652.29,1707706799999,6770642.72991,21201,318133.76,3086593.91882,0 +1707706800000,9.702,9.746,9.676,9.722,236803.92,1707710399999,2300214.76675,9170,119804.17,1163906.94782,0 +1707710400000,9.722,9.743,9.692,9.701,241825.01,1707713999999,2349665.13267,7881,118940.20,1155576.28711,0 +1707714000000,9.700,9.734,9.691,9.692,164143.98,1707717599999,1594696.30781,6267,80200.97,779217.16262,0 +1707717600000,9.693,9.713,9.600,9.666,612495.85,1707721199999,5915061.17186,14252,279570.93,2700095.43412,0 +1707721200000,9.666,9.752,9.666,9.742,324523.25,1707724799999,3153844.81419,10345,177393.65,1723971.32888,0 +1707724800000,9.741,9.779,9.715,9.728,590368.64,1707728399999,5753674.62459,13856,252324.36,2459279.88688,0 +1707728400000,9.729,9.729,9.608,9.611,475710.97,1707731999999,4597582.87014,12250,239127.26,2311448.13869,0 +1707732000000,9.612,9.637,9.546,9.555,877063.18,1707735599999,8410558.75921,18153,364548.96,3496386.03697,0 +1707735600000,9.555,9.571,9.504,9.567,609253.39,1707739199999,5810731.90098,15315,339788.06,3241245.44838,0 +1707739200000,9.567,9.596,9.523,9.576,529536.82,1707742799999,5066234.73011,11593,271116.99,2594228.90751,0 +1707742800000,9.576,9.580,9.533,9.544,302492.77,1707746399999,2889453.96750,8741,124759.32,1191799.87828,0 +1707746400000,9.545,9.698,9.541,9.698,785360.01,1707749999999,7553303.95257,19448,411723.26,3959822.31959,0 +1707750000000,9.698,9.840,9.670,9.836,1461131.82,1707753599999,14238794.22619,32109,741267.53,7226136.15136,0 +1707753600000,9.837,9.843,9.768,9.820,1120036.48,1707757199999,10986163.89837,24275,474259.28,4651719.92027,0 +1707757200000,9.820,10.019,9.814,9.937,1734033.31,1707760799999,17242095.09587,36864,870453.61,8651334.14438,0 +1707760800000,9.936,10.008,9.935,9.994,637608.36,1707764399999,6358029.23459,19223,297061.19,2962175.37747,0 +1707764400000,9.994,10.022,9.908,9.910,706232.80,1707767999999,7045024.29321,17524,317155.65,3164364.61503,0 +1707768000000,9.911,9.985,9.910,9.959,508132.25,1707771599999,5059203.10715,13711,259502.33,2584090.26913,0 +1707771600000,9.959,9.975,9.906,9.918,422134.07,1707775199999,4198447.80194,10767,198238.39,1971889.71332,0 +1707775200000,9.919,10.023,9.913,10.018,272701.24,1707778799999,2720400.51486,8962,154117.46,1538175.79930,0 +1707778800000,10.018,10.031,9.918,9.920,525087.59,1707782399999,5235519.62949,13467,216980.49,2164489.06964,0 +1707782400000,9.921,9.940,9.875,9.933,843470.15,1707785999999,8358677.88442,21234,439963.73,4360949.77923,0 +1707786000000,9.933,10.027,9.918,9.971,617160.99,1707789599999,6156171.96668,15028,331881.73,3310987.66042,0 +1707789600000,9.970,10.005,9.924,9.962,489146.19,1707793199999,4875271.28597,14185,260310.67,2594511.01192,0 +1707793200000,9.963,10.064,9.901,9.950,844787.60,1707796799999,8444520.57146,21019,379855.70,3798508.58637,0 +1707796800000,9.950,10.005,9.948,9.993,389375.22,1707800399999,3885060.53926,10722,212633.26,2121660.25884,0 +1707800400000,9.995,10.005,9.949,10.005,285690.57,1707803999999,2851302.26359,8152,133688.19,1334180.43411,0 +1707804000000,10.005,10.050,9.990,10.045,359190.00,1707807599999,3596587.41517,9623,212793.12,2130694.69919,0 +1707807600000,10.046,10.094,10.001,10.046,659502.56,1707811199999,6624123.34490,15529,311392.92,3128119.10914,0 +1707811200000,10.046,10.085,10.005,10.068,404410.58,1707814799999,4060581.33065,10370,168888.54,1696304.54327,0 +1707814800000,10.069,10.100,10.020,10.091,441254.63,1707818399999,4437589.27545,10812,214179.68,2154308.59749,0 +1707818400000,10.091,10.144,10.047,10.109,934051.25,1707821999999,9433080.68679,21595,422896.85,4271349.61283,0 +1707822000000,10.109,10.173,10.061,10.170,621318.91,1707825599999,6284556.63286,15724,325606.34,3294680.51481,0 +1707825600000,10.169,10.257,10.120,10.196,930446.28,1707829199999,9479589.02011,22223,489358.29,4987562.87935,0 +1707829200000,10.197,10.237,9.879,10.124,2273885.39,1707832799999,22947561.75800,58270,1030712.82,10403691.54567,0 +1707832800000,10.124,10.185,9.944,10.034,2438347.58,1707836399999,24548523.04075,58889,1191930.91,11998540.55987,0 +1707836400000,10.036,10.176,9.981,10.083,1028557.82,1707839999999,10366172.94075,28645,516729.94,5208299.49137,0 +1707840000000,10.083,10.137,9.926,9.932,1000163.32,1707843599999,10032529.99817,26673,457447.00,4588269.28386,0 +1707843600000,9.933,10.041,9.914,10.008,759630.38,1707847199999,7581587.62951,19671,411661.48,4109169.62827,0 +1707847200000,10.007,10.103,9.969,10.091,590083.55,1707850799999,5923430.44634,17087,284389.66,2854818.94261,0 +1707850800000,10.091,10.254,10.076,10.171,960890.66,1707854399999,9790099.91786,24079,431311.31,4393181.67316,0 +1707854400000,10.170,10.364,10.165,10.302,1869420.41,1707857999999,19267281.27607,41339,949968.56,9788877.87993,0 +1707858000000,10.300,10.387,10.276,10.303,875140.43,1707861599999,9047211.50130,20417,410073.61,4239244.61541,0 +1707861600000,10.303,10.330,10.237,10.322,509145.04,1707865199999,5232588.85741,14526,244177.22,2509881.94251,0 +1707865200000,10.322,10.326,10.252,10.296,492076.30,1707868799999,5063353.43767,12688,236157.54,2429926.14717,0 +1707868800000,10.296,10.327,10.122,10.144,791657.76,1707872399999,8076357.09240,22065,371820.83,3792939.58971,0 +1707872400000,10.144,10.159,10.061,10.099,502021.71,1707875999999,5075145.53459,15317,205560.00,2078468.45499,0 +1707876000000,10.099,10.164,10.082,10.152,254910.26,1707879599999,2583398.48066,9298,166068.24,1683339.44583,0 +1707879600000,10.152,10.215,10.152,10.190,228330.99,1707883199999,2325837.11944,9229,124952.01,1272838.19271,0 +1707883200000,10.189,10.242,10.134,10.162,292158.47,1707886799999,2976939.56963,10191,155447.96,1584391.09885,0 +1707886800000,10.163,10.163,10.113,10.134,359274.14,1707890399999,3642650.08085,9551,165324.44,1676014.31998,0 +1707890400000,10.135,10.183,10.122,10.179,303652.25,1707893999999,3081199.91620,8656,160594.22,1629526.93946,0 +1707894000000,10.180,10.248,10.175,10.234,269985.24,1707897599999,2757010.42260,8890,146092.43,1491720.01686,0 +1707897600000,10.235,10.320,10.185,10.315,514280.39,1707901199999,5274284.51569,15097,233096.43,2391050.23528,0 +1707901200000,10.314,10.378,10.286,10.349,1301215.11,1707904799999,13447715.01954,32004,600986.75,6211140.08293,0 +1707904800000,10.348,10.394,10.290,10.377,648592.85,1707908399999,6709771.41295,18315,331478.32,3429588.66789,0 +1707908400000,10.377,10.416,10.293,10.369,686487.27,1707911999999,7116846.36382,17326,343164.73,3557720.38530,0 +1707912000000,10.370,10.431,10.302,10.319,911110.53,1707915599999,9450016.56164,20095,451121.57,4680407.22410,0 +1707915600000,10.318,10.384,10.296,10.356,517014.91,1707919199999,5342171.49896,14522,256027.75,2645626.17091,0 +1707919200000,10.355,10.363,10.244,10.267,765035.23,1707922799999,7873288.67547,20057,337737.45,3475970.34220,0 +1707922800000,10.267,10.282,10.151,10.237,834514.27,1707926399999,8529062.69529,22414,421319.78,4306644.73980,0 +1707926400000,10.237,10.249,10.122,10.148,983513.36,1707929999999,10001354.54707,23560,494124.82,5023810.23960,0 +1707930000000,10.147,10.183,10.122,10.177,399337.14,1707933599999,4054311.28018,11370,208863.19,2121071.51136,0 +1707933600000,10.176,10.200,10.130,10.174,304320.58,1707937199999,3092395.43139,10117,166418.29,1691219.32218,0 +1707937200000,10.173,10.219,10.141,10.197,324079.12,1707940799999,3300156.81580,10310,179857.62,1831871.45387,0 +1707940800000,10.197,10.215,10.167,10.178,380676.47,1707944399999,3878962.11231,10551,190227.14,1938534.47587,0 +1707944400000,10.178,10.232,10.149,10.228,332638.68,1707947999999,3388019.76566,10623,166127.97,1692299.50587,0 +1707948000000,10.227,10.236,10.185,10.228,237156.67,1707951599999,2420067.90096,7798,121584.46,1240660.88931,0 +1707951600000,10.229,10.252,10.207,10.244,299869.10,1707955199999,3067751.67445,10089,129307.92,1323083.53726,0 +1707955200000,10.244,10.344,10.233,10.340,694259.79,1707958799999,7144759.06876,18597,327652.04,3372879.97292,0 +1707958800000,10.339,10.344,10.153,10.192,525052.09,1707962399999,5369599.37530,17217,210137.72,2147987.23458,0 +1707962400000,10.192,10.250,10.163,10.187,367424.82,1707965999999,3747888.21435,11310,189426.77,1932303.20314,0 +1707966000000,10.187,10.274,10.180,10.270,272974.17,1707969599999,2790920.24373,9860,155512.47,1590679.61600,0 +1707969600000,10.269,10.295,10.229,10.258,699310.49,1707973199999,7181672.27857,14513,305963.15,3142428.59158,0 +1707973200000,10.259,10.270,10.083,10.135,659993.08,1707976799999,6710840.13689,16406,245746.04,2499162.70134,0 +1707976800000,10.136,10.179,10.117,10.160,356628.23,1707980399999,3620015.53468,10277,195413.25,1983656.94775,0 +1707980400000,10.160,10.228,10.138,10.222,384323.60,1707983999999,3915022.36324,11349,194162.31,1977986.56388,0 +1707984000000,10.221,10.272,10.179,10.249,522310.26,1707987599999,5343668.79228,12825,270919.23,2771854.12410,0 +1707987600000,10.250,10.294,10.227,10.284,387570.22,1707991199999,3979728.97360,11893,176081.75,1808154.53064,0 +1707991200000,10.283,10.317,10.244,10.270,445214.79,1707994799999,4577103.05842,12239,220464.22,2266683.19111,0 +1707994800000,10.270,10.273,10.166,10.228,708106.96,1707998399999,7234948.07807,15678,335595.52,3428687.70139,0 +1707998400000,10.228,10.264,10.163,10.237,663568.61,1708001999999,6781831.23971,16616,300582.87,3071659.49065,0 +1708002000000,10.237,10.307,10.222,10.299,497309.18,1708005599999,5105720.06824,14610,265685.63,2728190.87623,0 +1708005600000,10.298,10.464,10.269,10.375,1430523.84,1708009199999,14856991.57149,35388,713828.08,7412922.15158,0 +1708009200000,10.376,10.385,10.174,10.242,1479653.29,1708012799999,15196368.37722,38785,706003.55,7251664.08560,0 +1708012800000,10.241,10.286,10.121,10.260,971892.51,1708016399999,9926371.37357,27052,473408.98,4834944.59903,0 +1708016400000,10.259,10.356,10.227,10.316,972853.80,1708019999999,10027671.63454,19944,542458.37,5592355.76717,0 +1708020000000,10.316,10.351,10.272,10.324,650753.80,1708023599999,6715439.90490,14877,314782.54,3248343.05042,0 +1708023600000,10.325,10.368,10.270,10.357,593441.64,1708027199999,6122460.82012,14064,274747.73,2835316.94219,0 +1708027200000,10.357,10.370,10.260,10.279,524214.65,1708030799999,5401251.91282,13707,236108.07,2432632.69586,0 +1708030800000,10.280,10.347,10.206,10.223,832982.42,1708034399999,8571113.36785,18728,386721.23,3980677.84760,0 +1708034400000,10.224,10.343,10.218,10.298,392700.88,1708037999999,4038112.52945,12684,171212.25,1759427.48985,0 +1708038000000,10.296,10.352,10.281,10.338,237598.59,1708041599999,2454597.45083,7579,132440.00,1368311.84514,0 +1708041600000,10.339,10.405,10.275,10.395,530405.45,1708045199999,5484255.77322,17058,250461.47,2590214.35130,0 +1708045200000,10.396,10.412,10.344,10.408,319874.86,1708048799999,3318348.15546,10677,150501.16,1561549.41415,0 +1708048800000,10.408,10.466,10.407,10.461,372231.12,1708052399999,3886262.36355,12703,170509.61,1780407.94338,0 +1708052400000,10.460,10.486,10.411,10.455,392380.04,1708055999999,4100939.40505,12298,187175.15,1956469.36491,0 +1708056000000,10.455,10.468,10.419,10.435,248241.38,1708059599999,2592624.46706,8360,110440.69,1153604.62970,0 +1708059600000,10.434,10.447,10.397,10.408,286315.36,1708063199999,2983801.92796,8067,114470.86,1192949.73891,0 +1708063200000,10.408,10.446,10.309,10.344,559014.05,1708066799999,5804401.28809,13356,203480.09,2114120.21598,0 +1708066800000,10.344,10.360,10.252,10.270,648510.65,1708070399999,6686170.20325,16352,277997.32,2865875.63871,0 +1708070400000,10.271,10.333,10.259,10.277,370798.09,1708073999999,3819893.53000,11304,190814.01,1965555.39455,0 +1708074000000,10.276,10.292,10.175,10.281,758462.94,1708077599999,7762471.20570,18821,337287.03,3450839.28511,0 +1708077600000,10.280,10.371,10.258,10.370,390278.02,1708081199999,4026906.40871,12135,200072.84,2064537.13691,0 +1708081200000,10.371,10.384,10.330,10.336,422938.95,1708084799999,4379847.59630,12710,188958.67,1957235.46340,0 +1708084800000,10.335,10.411,10.297,10.392,507571.81,1708088399999,5261146.62955,14072,282098.00,2924174.11425,0 +1708088400000,10.393,10.401,10.300,10.341,538986.45,1708091999999,5579216.35911,15054,249093.65,2578274.09094,0 +1708092000000,10.342,10.356,10.068,10.143,1334598.32,1708095599999,13628817.73028,34522,659555.16,6736294.68029,0 +1708095600000,10.143,10.175,9.986,10.170,1616729.94,1708099199999,16319908.64383,36100,767546.67,7748038.51505,0 +1708099200000,10.170,10.254,10.143,10.158,638987.52,1708102799999,6515761.49645,18641,293574.48,2993159.26561,0 +1708102800000,10.158,10.162,10.072,10.126,553396.49,1708106399999,5595801.59807,14562,285925.39,2891492.70236,0 +1708106400000,10.126,10.145,10.061,10.140,344824.47,1708109999999,3484000.32169,10786,174205.39,1760257.44393,0 +1708110000000,10.140,10.174,10.091,10.120,342818.09,1708113599999,3473344.58003,9906,151669.59,1537199.50062,0 +1708113600000,10.119,10.177,10.100,10.175,357465.89,1708117199999,3624416.76396,9039,212913.45,2158736.45678,0 +1708117200000,10.175,10.216,10.133,10.212,195728.44,1708120799999,1992521.10346,8383,86907.60,885032.06578,0 +1708120800000,10.211,10.214,10.174,10.190,144547.50,1708124399999,1473200.89967,6318,64697.06,659353.68092,0 +1708124400000,10.190,10.258,10.182,10.242,175606.99,1708127999999,1795770.97669,7279,90136.79,921712.52157,0 +1708128000000,10.242,10.281,10.231,10.268,243696.30,1708131599999,2500804.01870,8796,93697.82,961543.50144,0 +1708131600000,10.268,10.270,10.169,10.206,243263.87,1708135199999,2486082.93528,8899,99005.50,1011610.27747,0 +1708135200000,10.207,10.321,10.204,10.318,340523.01,1708138799999,3497828.72011,11252,173455.47,1781916.32420,0 +1708138800000,10.318,10.330,10.264,10.297,251150.51,1708142399999,2585272.23868,7939,113756.96,1170683.32516,0 +1708142400000,10.298,10.341,10.287,10.303,197349.94,1708145999999,2035774.76957,7814,100520.06,1037042.20900,0 +1708146000000,10.302,10.326,10.262,10.325,256650.14,1708149599999,2642979.43091,8142,139802.35,1440036.55371,0 +1708149600000,10.326,10.336,10.266,10.270,241727.17,1708153199999,2492252.67199,7740,99883.32,1029909.13067,0 +1708153200000,10.269,10.302,10.247,10.295,243404.00,1708156799999,2502149.25044,7444,122524.67,1259598.56531,0 +1708156800000,10.294,10.297,10.211,10.241,477984.83,1708160399999,4900587.27558,11955,208766.42,2140102.53187,0 +1708160400000,10.241,10.274,10.160,10.163,455913.84,1708163999999,4657212.84693,11594,190595.57,1946849.92654,0 +1708164000000,10.163,10.197,10.113,10.179,517442.16,1708167599999,5254923.20222,14389,238836.40,2426014.71166,0 +1708167600000,10.178,10.222,10.156,10.186,269429.10,1708171199999,2744848.74636,7917,137619.92,1402404.15535,0 +1708171200000,10.186,10.214,10.149,10.196,319997.25,1708174799999,3259229.96454,8705,169535.13,1726867.35539,0 +1708174800000,10.196,10.197,10.019,10.027,1030235.59,1708178399999,10385091.15474,23135,465087.18,4687650.01207,0 +1708178400000,10.026,10.080,9.869,9.952,1518914.17,1708181999999,15134757.56866,35540,654576.81,6522900.37333,0 +1708182000000,9.952,10.033,9.923,10.022,527048.71,1708185599999,5263808.26166,15435,282419.47,2821167.00440,0 +1708185600000,10.022,10.096,10.000,10.096,520853.39,1708189199999,5235208.99855,13237,226844.65,2280511.38935,0 +1708189200000,10.097,10.226,10.094,10.182,825340.00,1708192799999,8395704.38403,21053,416902.88,4239808.59463,0 +1708192800000,10.183,10.194,10.137,10.165,200270.51,1708196399999,2034495.10261,7520,87730.91,891272.76462,0 +1708196400000,10.166,10.233,10.161,10.200,283888.38,1708199999999,2896538.09024,8640,147337.43,1503331.05461,0 +1708200000000,10.200,10.240,10.194,10.228,196158.98,1708203599999,2004806.10022,7010,90290.70,922863.36398,0 +1708203600000,10.229,10.298,10.215,10.252,309343.99,1708207199999,3174002.28360,11457,133184.03,1366513.43559,0 +1708207200000,10.253,10.275,10.217,10.274,238972.99,1708210799999,2447436.54100,7790,118445.39,1213265.87855,0 +1708210800000,10.274,10.292,10.237,10.284,242190.12,1708214399999,2486007.54196,6968,108568.72,1114328.69670,0 +1708214400000,10.284,10.328,10.258,10.324,412166.07,1708217999999,4243695.72075,13827,224955.14,2316696.74576,0 +1708218000000,10.324,10.363,10.247,10.261,445818.01,1708221599999,4598629.88914,12448,200337.60,2067418.07505,0 +1708221600000,10.261,10.301,10.211,10.236,281607.38,1708225199999,2889510.54245,9918,119713.42,1228528.17128,0 +1708225200000,10.236,10.283,10.205,10.265,252798.53,1708228799999,2591633.37611,7690,119393.69,1224013.96388,0 +1708228800000,10.264,10.318,10.264,10.315,288818.49,1708232399999,2973274.80262,9193,174614.45,1797399.19187,0 +1708232400000,10.315,10.390,10.302,10.390,375690.27,1708235999999,3891380.74709,12088,192950.44,1998373.52619,0 +1708236000000,10.389,10.398,10.283,10.319,417814.66,1708239599999,4319079.59035,14420,170478.28,1762131.47626,0 +1708239600000,10.320,10.388,10.282,10.379,236762.82,1708243199999,2448580.93103,9490,115219.26,1191805.41349,0 +1708243200000,10.379,10.410,10.342,10.409,311322.51,1708246799999,3229349.45836,9161,161700.66,1677525.90373,0 +1708246800000,10.409,10.466,10.398,10.465,556562.33,1708250399999,5806048.52751,16315,276866.34,2888912.78845,0 +1708250400000,10.465,10.484,10.385,10.413,442032.07,1708253999999,4612373.85514,14213,192073.41,2004448.86001,0 +1708254000000,10.413,10.433,10.385,10.430,193629.31,1708257599999,2014920.87921,7021,107929.03,1123300.20705,0 +1708257600000,10.431,10.431,10.307,10.316,414144.06,1708261199999,4292632.91075,12782,151812.83,1572985.16505,0 +1708261200000,10.315,10.365,10.302,10.336,230397.89,1708264799999,2380666.38988,8628,108138.04,1117545.14265,0 +1708264800000,10.336,10.413,10.333,10.400,230441.24,1708268399999,2392052.55308,8356,133820.12,1388902.35320,0 +1708268400000,10.399,10.439,10.374,10.436,267120.58,1708271999999,2779169.45922,8731,126149.80,1312724.69928,0 +1708272000000,10.435,10.482,10.384,10.475,451476.09,1708275599999,4711075.29874,12126,211874.27,2212043.13373,0 +1708275600000,10.474,10.596,10.472,10.491,747522.04,1708279199999,7870745.90647,23690,366467.74,3859174.98419,0 +1708279200000,10.491,10.598,10.484,10.596,433090.42,1708282799999,4567244.33522,13749,206644.60,2179624.78326,0 +1708282800000,10.595,10.647,10.557,10.589,563663.77,1708286399999,5977440.79254,16331,250457.40,2655908.24021,0 +1708286400000,10.590,10.638,10.527,10.532,436714.57,1708289999999,4617562.56935,13311,199594.29,2111161.02987,0 +1708290000000,10.533,10.579,10.510,10.559,220310.90,1708293599999,2323264.77237,8441,101938.69,1074940.44196,0 +1708293600000,10.558,10.642,10.553,10.627,468076.64,1708297199999,4964598.48700,14096,240668.77,2552841.86313,0 +1708297200000,10.627,10.660,10.554,10.602,412791.89,1708300799999,4378085.42240,15987,209129.10,2218905.08095,0 +1708300800000,10.601,10.687,10.593,10.637,415238.68,1708304399999,4415573.54543,15505,209017.43,2222896.94056,0 +1708304400000,10.637,10.641,10.589,10.612,258456.06,1708307999999,2742745.10676,9914,111907.04,1187820.38116,0 +1708308000000,10.612,10.639,10.587,10.598,199913.09,1708311599999,2120907.19610,8012,104277.23,1106348.43773,0 +1708311600000,10.598,10.611,10.528,10.537,214014.24,1708315199999,2259480.29018,8831,103825.48,1096096.22090,0 +1708315200000,10.538,10.548,10.490,10.545,337771.65,1708318799999,3551431.63344,11175,158547.27,1667363.32267,0 +1708318800000,10.544,10.568,10.486,10.557,215665.60,1708322399999,2269267.85947,9069,106199.98,1117823.70851,0 +1708322400000,10.557,10.657,10.539,10.609,535483.26,1708325999999,5678731.07602,14149,279586.18,2964626.75227,0 +1708326000000,10.609,10.707,10.606,10.700,420413.31,1708329599999,4485047.70058,12335,222304.18,2372129.07048,0 +1708329600000,10.701,10.705,10.556,10.571,517774.50,1708333199999,5505582.70942,14277,197901.34,2103093.89558,0 +1708333200000,10.572,10.687,10.572,10.622,481336.47,1708336799999,5119523.33696,12942,233174.91,2479961.11965,0 +1708336800000,10.622,10.671,10.551,10.668,539245.41,1708340399999,5725589.55354,14789,260991.53,2770876.33653,0 +1708340400000,10.667,10.714,10.648,10.696,358409.73,1708343999999,3829039.90124,10847,176792.02,1889067.11183,0 +1708344000000,10.697,10.720,10.609,10.613,371163.66,1708347599999,3961678.47524,12115,168160.02,1795258.19148,0 +1708347600000,10.613,10.678,10.578,10.584,494098.29,1708351199999,5250702.50363,14080,236995.58,2518855.07353,0 +1708351200000,10.583,10.663,10.554,10.594,649748.44,1708354799999,6897804.99559,16395,318529.39,3380999.04190,0 +1708354800000,10.594,10.712,10.592,10.677,619112.84,1708358399999,6604443.10308,14535,330883.28,3529742.81594,0 +1708358400000,10.676,10.707,10.565,10.588,590873.46,1708361999999,6290027.50554,16077,297400.57,3166231.41475,0 +1708362000000,10.589,10.688,10.530,10.657,684128.63,1708365599999,7259503.85948,19273,338332.05,3590173.76548,0 +1708365600000,10.657,10.674,10.587,10.601,407460.12,1708369199999,4331019.74927,11448,204320.03,2171991.33250,0 +1708369200000,10.601,10.616,10.562,10.575,197667.21,1708372799999,2092161.42673,8042,96006.93,1016153.17835,0 +1708372800000,10.575,10.630,10.542,10.610,302647.49,1708376399999,3203422.91688,8967,160569.91,1699871.52363,0 +1708376400000,10.610,10.739,10.598,10.733,368160.08,1708379999999,3930593.27058,12271,190743.39,2036671.99059,0 +1708380000000,10.732,10.803,10.725,10.757,506498.33,1708383599999,5453737.37370,16067,242473.27,2611075.33266,0 +1708383600000,10.756,10.788,10.729,10.740,373428.26,1708387199999,4017358.43590,12162,181792.71,1955635.19165,0 +1708387200000,10.739,10.763,10.614,10.633,656640.11,1708390799999,7025776.66854,20951,324549.22,3472767.75053,0 +1708390800000,10.632,10.703,10.518,10.608,705453.16,1708394399999,7469177.38649,23925,342340.13,3624682.13618,0 +1708394400000,10.608,10.637,10.580,10.631,198984.10,1708397999999,2110216.57629,8282,106277.30,1127222.40238,0 +1708398000000,10.631,10.640,10.505,10.510,327384.11,1708401599999,3461004.99329,10154,162274.61,1716381.72345,0 +1708401600000,10.511,10.588,10.453,10.586,547557.78,1708405199999,5756439.16242,16524,282474.69,2970467.67037,0 +1708405200000,10.585,10.643,10.572,10.633,398078.99,1708408799999,4225503.46901,10213,184297.98,1955997.15471,0 +1708408800000,10.633,10.696,10.616,10.662,374489.83,1708412399999,3995028.70350,10342,173731.75,1853208.32792,0 +1708412400000,10.661,10.669,10.580,10.591,343894.47,1708415999999,3655169.01111,10294,154969.38,1647346.46840,0 +1708416000000,10.592,10.602,10.458,10.521,547693.16,1708419599999,5757899.22632,16125,262318.64,2757430.02518,0 +1708419600000,10.521,10.537,10.333,10.430,888573.83,1708423199999,9264685.15889,23386,394081.64,4107664.67612,0 +1708423200000,10.431,10.519,10.428,10.519,462998.66,1708426799999,4852686.75385,13337,240900.74,2524708.55551,0 +1708426800000,10.519,10.557,10.501,10.545,348237.56,1708430399999,3666063.15154,11216,168470.90,1773710.18060,0 +1708430400000,10.544,10.565,10.458,10.464,462192.93,1708433999999,4859166.66083,11876,205552.58,2162183.31425,0 +1708434000000,10.464,10.634,10.448,10.620,1102057.44,1708437599999,11618945.00975,26661,551505.03,5816244.18719,0 +1708437600000,10.620,10.622,10.261,10.360,1605165.46,1708441199999,16684633.91598,46277,779384.59,8099658.68314,0 +1708441200000,10.361,10.377,9.920,10.234,2531819.77,1708444799999,25763542.13568,65582,1174384.21,11958161.71025,0 +1708444800000,10.234,10.277,10.106,10.120,894223.89,1708448399999,9126561.77245,24956,399262.65,4075834.78963,0 +1708448400000,10.120,10.194,10.026,10.186,816768.39,1708451999999,8266544.09905,25712,430897.91,4362582.51841,0 +1708452000000,10.184,10.233,10.162,10.225,385919.70,1708455599999,3937934.61215,13165,198407.21,2024825.17119,0 +1708455600000,10.225,10.329,10.205,10.314,581279.06,1708459199999,5972264.81815,17175,297427.30,3055815.41025,0 +1708459200000,10.314,10.323,10.274,10.300,411059.56,1708462799999,4233712.46818,12951,181488.57,1869561.25067,0 +1708462800000,10.301,10.342,10.278,10.315,265704.66,1708466399999,2739651.64001,8850,127815.85,1318165.17745,0 +1708466400000,10.316,10.396,10.309,10.379,336926.25,1708469999999,3489032.69804,11764,169139.44,1751458.89475,0 +1708470000000,10.379,10.439,10.354,10.375,362417.98,1708473599999,3765933.73475,13506,167656.79,1742185.62124,0 +1708473600000,10.376,10.377,10.297,10.299,331300.04,1708477199999,3426722.61534,12070,120002.01,1241192.00423,0 +1708477200000,10.300,10.312,10.213,10.237,320913.82,1708480799999,3295571.99019,11285,139362.28,1431355.48447,0 +1708480800000,10.237,10.248,10.172,10.179,284304.42,1708484399999,2903894.01408,10753,133013.44,1358791.10613,0 +1708484400000,10.178,10.202,10.176,10.191,167923.54,1708487999999,1711695.77828,8126,91455.63,932281.03888,0 +1708488000000,10.192,10.201,10.113,10.141,313217.77,1708491599999,3179689.68230,11451,153060.67,1553571.48527,0 +1708491600000,10.141,10.175,10.074,10.078,381887.28,1708495199999,3866495.07783,12232,196030.26,1985156.21204,0 +1708495200000,10.079,10.106,10.010,10.024,655077.81,1708498799999,6587905.81212,18811,289965.43,2916293.31775,0 +1708498800000,10.024,10.052,9.965,10.050,732942.04,1708502399999,7333915.32269,18190,334371.55,3346342.13724,0 +1708502400000,10.051,10.117,10.049,10.110,508401.16,1708505999999,5129048.10926,14099,230479.60,2325337.47261,0 +1708506000000,10.110,10.113,9.838,9.868,1494481.58,1708509599999,14874753.94972,33599,687908.21,6844626.19301,0 +1708509600000,9.868,9.976,9.811,9.945,1100638.76,1708513199999,10896919.60437,25915,514908.68,5099090.32429,0 +1708513200000,9.945,9.974,9.846,9.877,686152.50,1708516799999,6799374.57720,16522,313589.72,3108980.06890,0 +1708516800000,9.877,9.975,9.772,9.964,916924.28,1708520399999,9065662.24612,24537,388949.76,3847217.50134,0 +1708520400000,9.964,9.993,9.864,9.923,539055.45,1708523999999,5348982.73645,16856,245615.07,2437968.93836,0 +1708524000000,9.923,9.935,9.750,9.805,951258.12,1708527599999,9347693.33281,27761,410841.24,4037272.42660,0 +1708527600000,9.805,9.955,9.777,9.918,755263.27,1708531199999,7461074.70664,21047,362061.40,3576688.09784,0 +1708531200000,9.919,9.955,9.854,9.932,569288.02,1708534799999,5643258.35143,15673,284664.07,2821645.52325,0 +1708534800000,9.932,9.953,9.830,9.837,503241.73,1708538399999,4969788.40067,14014,233660.88,2307734.19291,0 +1708538400000,9.838,9.862,9.730,9.816,681165.30,1708541999999,6677639.09959,17964,337074.89,3306148.31189,0 +1708542000000,9.816,9.876,9.775,9.867,417354.43,1708545599999,4104557.79666,12046,225224.08,2215145.60340,0 +1708545600000,9.867,9.869,9.812,9.826,308861.47,1708549199999,3039560.87448,9876,144088.46,1417867.43311,0 +1708549200000,9.826,9.940,9.801,9.939,455181.96,1708552799999,4491251.77111,13343,226109.45,2231707.32607,0 +1708552800000,9.940,9.962,9.908,9.945,304256.34,1708556399999,3024620.30187,9671,133460.22,1326760.53278,0 +1708556400000,9.944,9.997,9.939,9.988,296469.78,1708559999999,2956350.05014,10676,145832.28,1454101.31766,0 +1708560000000,9.989,9.998,9.894,9.905,344714.38,1708563599999,3427638.38813,12432,181161.44,1802129.07588,0 +1708563600000,9.904,9.919,9.712,9.722,486704.53,1708567199999,4771114.55371,16901,218069.45,2137541.67399,0 +1708567200000,9.721,9.826,9.716,9.796,348930.75,1708570799999,3412986.90853,12733,203718.56,1992498.73305,0 +1708570800000,9.798,9.860,9.785,9.832,184793.53,1708574399999,1814741.61043,8411,91518.05,898845.08328,0 +1708574400000,9.831,9.850,9.795,9.813,211345.39,1708577999999,2076507.92778,8304,101649.94,998805.37407,0 +1708578000000,9.812,9.884,9.801,9.852,166508.24,1708581599999,1639688.28005,7203,86273.00,849524.73981,0 +1708581600000,9.852,9.947,9.846,9.945,382614.98,1708585199999,3790000.62481,11828,186795.23,1850673.61806,0 +1708585200000,9.945,10.000,9.882,9.980,454698.40,1708588799999,4527811.10151,12956,203451.53,2026279.70162,0 +1708588800000,9.980,10.050,9.964,10.002,623087.95,1708592399999,6233859.56148,16669,285414.68,2856033.46823,0 +1708592400000,10.002,10.050,9.968,10.043,468552.23,1708595999999,4689039.36928,13529,237605.48,2377817.45021,0 +1708596000000,10.043,10.055,9.915,9.937,497324.90,1708599599999,4964527.61446,14190,211767.68,2114162.50086,0 +1708599600000,9.937,9.940,9.864,9.897,624316.47,1708603199999,6182635.71580,15025,316415.20,3133636.46387,0 +1708603200000,9.897,9.933,9.827,9.873,595528.60,1708606799999,5885313.81311,18605,274335.93,2712114.49051,0 +1708606800000,9.873,9.877,9.744,9.801,1065760.72,1708610399999,10450898.07890,26473,504561.13,4949014.67348,0 +1708610400000,9.802,9.891,9.786,9.881,615985.02,1708613999999,6057693.29285,17057,304652.40,2996254.47293,0 +1708614000000,9.882,9.974,9.869,9.948,477596.55,1708617599999,4739416.22986,16491,231916.44,2300981.03915,0 +1708617600000,9.948,9.971,9.841,9.849,550131.65,1708621199999,5445025.27577,15658,259891.75,2570825.41788,0 +1708621200000,9.848,9.911,9.846,9.904,571861.74,1708624799999,5650322.49389,13032,309469.96,3057016.27161,0 +1708624800000,9.902,9.965,9.878,9.949,375189.80,1708628399999,3722360.28409,11644,165554.89,1642603.53909,0 +1708628400000,9.947,9.947,9.887,9.908,393163.15,1708631999999,3898626.61345,9646,177645.92,1761505.49964,0 +1708632000000,9.909,10.001,9.888,9.981,875118.47,1708635599999,8719626.57353,20548,383620.76,3822408.02021,0 +1708635600000,9.982,9.985,9.860,9.896,518012.19,1708639199999,5132698.58522,13300,211544.50,2096668.32345,0 +1708639200000,9.897,9.913,9.803,9.885,491939.12,1708642799999,4852707.09974,13696,219566.73,2164714.00065,0 +1708642800000,9.884,9.900,9.780,9.794,492349.04,1708646399999,4838500.06535,14154,205830.32,2022925.78699,0 +1708646400000,9.794,9.876,9.777,9.870,353065.02,1708649999999,3470073.48248,12622,197765.51,1943358.22673,0 +1708650000000,9.870,9.883,9.827,9.833,367131.96,1708653599999,3618936.32531,9917,157537.50,1553075.17551,0 +1708653600000,9.833,9.877,9.752,9.775,393234.19,1708657199999,3859648.86794,13679,187661.07,1841824.11706,0 +1708657200000,9.774,9.798,9.728,9.787,472420.88,1708660799999,4611657.43142,14010,223632.95,2182889.08792,0 +1708660800000,9.787,9.810,9.723,9.794,340509.74,1708664399999,3327183.37591,11588,155164.84,1516270.68574,0 +1708664400000,9.794,9.836,9.783,9.828,214879.38,1708667999999,2109336.52040,7746,121593.33,1193833.92176,0 +1708668000000,9.828,9.859,9.816,9.843,326211.81,1708671599999,3208034.36106,8335,155173.41,1526046.53714,0 +1708671600000,9.843,9.849,9.750,9.786,411944.54,1708675199999,4038242.64709,11768,195874.91,1919671.01648,0 +1708675200000,9.784,9.818,9.677,9.735,832630.30,1708678799999,8113471.39192,21132,385642.63,3759447.42496,0 +1708678800000,9.734,9.818,9.726,9.816,374271.07,1708682399999,3656957.68823,12699,185061.28,1808233.79462,0 +1708682400000,9.816,9.874,9.794,9.862,390382.41,1708685999999,3841112.47370,11653,170649.05,1679624.17807,0 +1708686000000,9.861,9.897,9.843,9.881,281711.02,1708689599999,2780853.94051,9522,146023.91,1441514.79724,0 +1708689600000,9.880,9.883,9.787,9.810,499131.63,1708693199999,4903075.17778,12754,211845.12,2080605.92410,0 +1708693200000,9.810,9.887,9.794,9.885,405691.46,1708696799999,3992496.45173,11933,189048.57,1860813.51481,0 +1708696800000,9.885,9.939,9.834,9.936,794214.72,1708700399999,7851844.42895,22670,386882.71,3825928.62637,0 +1708700400000,9.936,10.058,9.875,9.926,2356235.17,1708703999999,23460938.16687,56747,1149150.62,11440952.63892,0 +1708704000000,9.927,9.948,9.705,9.903,1964074.76,1708707599999,19268251.10440,54876,913117.20,8961778.92382,0 +1708707600000,9.905,10.045,9.877,10.024,648693.66,1708711199999,6464689.90864,20624,317970.57,3169201.61134,0 +1708711200000,10.024,10.059,9.945,10.042,548636.46,1708714799999,5491693.00867,15914,256080.42,2564420.21185,0 +1708714800000,10.043,10.059,9.988,10.021,414098.20,1708718399999,4149980.95384,11760,204044.62,2044928.05293,0 +1708718400000,10.022,10.050,9.990,10.038,328150.51,1708721999999,3287698.82147,9987,147646.57,1479588.96792,0 +1708722000000,10.038,10.049,9.991,10.001,237271.97,1708725599999,2376539.77650,8443,100057.55,1002037.75548,0 +1708725600000,10.003,10.020,9.896,9.953,533863.08,1708729199999,5317096.18537,15975,302605.52,3013794.92276,0 +1708729200000,9.953,10.000,9.869,9.965,380178.93,1708732799999,3777899.81778,12289,171396.51,1703184.53598,0 +1708732800000,9.966,10.021,9.936,9.997,437962.47,1708736399999,4374944.81817,14286,223546.88,2233070.73092,0 +1708736400000,9.997,9.998,9.787,9.804,485697.52,1708739999999,4795661.58769,18353,214230.99,2114280.26294,0 +1708740000000,9.804,9.945,9.771,9.943,360073.69,1708743599999,3551009.95814,12699,173450.64,1711929.80089,0 +1708743600000,9.942,10.003,9.916,9.997,261459.26,1708747199999,2605038.89333,9810,126490.70,1260569.86147,0 +1708747200000,9.997,10.065,9.982,10.055,273404.69,1708750799999,2741341.73883,10073,133998.54,1343850.39496,0 +1708750800000,10.054,10.117,10.038,10.103,352644.33,1708754399999,3555121.05924,12313,196517.85,1981648.11679,0 +1708754400000,10.106,10.123,10.076,10.115,307167.69,1708757999999,3103124.68369,9863,140301.59,1417491.29655,0 +1708758000000,10.116,10.327,10.108,10.324,1319631.34,1708761599999,13512307.84967,32675,698392.76,7146862.14118,0 +1708761600000,10.325,10.446,10.271,10.431,1187551.74,1708765199999,12316631.23673,35732,525838.21,5454867.07276,0 +1708765200000,10.431,10.554,10.420,10.547,1048556.31,1708768799999,11014012.12043,29334,459814.28,4829376.67592,0 +1708768800000,10.548,10.587,10.391,10.407,1098889.74,1708772399999,11542596.94568,28914,382068.92,4018010.09702,0 +1708772400000,10.408,10.500,10.382,10.465,557040.11,1708775999999,5818534.53568,16367,272012.39,2841023.01068,0 +1708776000000,10.465,10.468,10.381,10.393,504341.89,1708779599999,5254748.85723,15452,220897.43,2301497.55121,0 +1708779600000,10.393,10.456,10.363,10.387,519333.00,1708783199999,5410772.11703,14288,242864.64,2530052.94951,0 +1708783200000,10.387,10.396,10.239,10.279,990143.40,1708786799999,10205819.53924,25403,470467.36,4848763.70443,0 +1708786800000,10.280,10.304,10.240,10.243,326805.50,1708790399999,3358529.40606,10886,155457.90,1597933.12819,0 +1708790400000,10.243,10.329,10.241,10.324,395952.49,1708793999999,4075628.41212,13207,227764.80,2344461.65066,0 +1708794000000,10.324,10.409,10.315,10.371,434677.64,1708797599999,4500905.08004,14193,247299.03,2560505.53817,0 +1708797600000,10.371,10.404,10.289,10.302,342297.19,1708801199999,3544280.63533,11448,135344.78,1401720.13002,0 +1708801200000,10.303,10.408,10.303,10.377,325398.01,1708804799999,3373030.71102,10046,198183.56,2054657.59163,0 +1708804800000,10.378,10.419,10.353,10.413,289963.20,1708808399999,3013709.95005,9351,140009.87,1455157.52283,0 +1708808400000,10.413,10.461,10.368,10.444,557375.59,1708811999999,5807970.52918,13484,263868.24,2750262.93842,0 +1708812000000,10.445,10.469,10.381,10.399,249058.30,1708815599999,2594651.29137,8118,94706.37,986944.90899,0 +1708815600000,10.399,10.438,10.373,10.422,220160.19,1708819199999,2290584.86432,8461,106890.73,1111917.65857,0 +1708819200000,10.422,10.434,10.369,10.431,255429.43,1708822799999,2656165.31953,9540,138079.85,1435870.09927,0 +1708822800000,10.432,10.444,10.357,10.424,230427.70,1708826399999,2396351.13565,8931,124500.25,1295101.77369,0 +1708826400000,10.424,10.460,10.323,10.342,436188.11,1708829999999,4535441.53925,13946,201508.56,2096010.32541,0 +1708830000000,10.342,10.344,10.255,10.334,373358.07,1708833599999,3846885.54580,12618,209634.06,2160451.64507,0 +1708833600000,10.334,10.350,10.273,10.309,221152.46,1708837199999,2279767.26250,8483,107439.62,1107586.30087,0 +1708837200000,10.309,10.311,10.272,10.289,184164.86,1708840799999,1894823.75992,7632,95367.91,981256.63507,0 +1708840800000,10.289,10.367,10.262,10.314,346563.55,1708844399999,3575866.17257,10274,167139.72,1725130.17938,0 +1708844400000,10.312,10.332,10.285,10.306,191424.56,1708847999999,1972760.44357,6512,84131.70,867126.66919,0 +1708848000000,10.306,10.319,10.238,10.265,381268.37,1708851599999,3919124.50000,9486,144414.04,1485466.75017,0 +1708851600000,10.266,10.271,10.216,10.269,254599.50,1708855199999,2608373.12091,7849,107080.40,1097283.72728,0 +1708855200000,10.270,10.279,10.232,10.262,275742.07,1708858799999,2829602.32045,7119,120046.58,1231962.53320,0 +1708858800000,10.262,10.299,10.249,10.293,223706.63,1708862399999,2298831.01972,6448,144044.50,1480204.23285,0 +1708862400000,10.292,10.340,10.273,10.338,281564.44,1708865999999,2898525.48205,8015,122503.94,1261631.74351,0 +1708866000000,10.338,10.344,10.268,10.280,371248.81,1708869599999,3824494.96330,9682,163170.10,1680819.43042,0 +1708869600000,10.280,10.360,10.261,10.336,397843.60,1708873199999,4100629.57288,10928,190617.95,1965195.36662,0 +1708873200000,10.337,10.357,10.251,10.267,349636.86,1708876799999,3604093.35379,11131,173599.73,1790050.04350,0 +1708876800000,10.267,10.304,10.233,10.281,394520.56,1708880399999,4049437.30667,12107,212998.35,2186363.57565,0 +1708880400000,10.282,10.307,10.247,10.303,232425.06,1708883999999,2388059.80330,8337,120369.83,1236759.07449,0 +1708884000000,10.302,10.316,10.269,10.277,217382.78,1708887599999,2236526.25618,7380,102626.56,1055987.53778,0 +1708887600000,10.278,10.327,10.255,10.322,317204.46,1708891199999,3264320.81261,9314,174380.37,1794445.24154,0 +1708891200000,10.321,10.423,10.318,10.393,681982.09,1708894799999,7075666.88977,18829,351851.78,3649949.94350,0 +1708894800000,10.392,10.421,10.348,10.362,261705.94,1708898399999,2717004.49955,9028,110859.30,1151128.15798,0 +1708898400000,10.362,10.399,10.327,10.360,247392.38,1708901999999,2563471.76563,9403,119345.46,1236840.68105,0 +1708902000000,10.360,10.400,10.360,10.388,221084.90,1708905599999,2294279.08138,7671,121719.71,1263046.09962,0 +1708905600000,10.388,10.428,10.348,10.390,267344.86,1708909199999,2777019.63505,11160,126875.53,1318080.45864,0 +1708909200000,10.389,10.416,10.341,10.355,228891.77,1708912799999,2376589.95479,8622,102641.63,1066016.19203,0 +1708912800000,10.356,10.359,10.292,10.296,209721.32,1708916399999,2164799.96011,8736,79245.95,818273.56855,0 +1708916400000,10.297,10.376,10.278,10.373,198156.86,1708919999999,2045551.74265,7393,106099.63,1095695.65737,0 +1708920000000,10.372,10.387,10.339,10.377,236577.65,1708923599999,2451623.72309,8390,115500.71,1196963.79367,0 +1708923600000,10.377,10.470,10.331,10.447,326741.22,1708927199999,3401124.44252,11541,166524.48,1733168.14497,0 +1708927200000,10.447,10.505,10.421,10.480,454994.51,1708930799999,4759417.23566,14837,220828.70,2310586.97639,0 +1708930800000,10.479,10.485,10.356,10.404,588103.79,1708934399999,6129165.01046,16952,270520.56,2819444.07981,0 +1708934400000,10.404,10.509,10.320,10.503,832599.66,1708937999999,8681685.28150,19304,425262.10,4434806.94156,0 +1708938000000,10.503,10.537,10.273,10.283,1562994.31,1708941599999,16259983.25918,40183,680012.41,7074300.78948,0 +1708941600000,10.283,10.478,10.277,10.471,705179.34,1708945199999,7337022.08817,19170,344883.15,3588422.35388,0 +1708945200000,10.470,10.510,10.390,10.500,651808.53,1708948799999,6816806.65432,18986,290385.40,3037035.19343,0 +1708948800000,10.501,10.673,10.430,10.652,1284365.80,1708952399999,13548337.03172,35157,653349.98,6893485.67269,0 +1708952400000,10.652,10.806,10.568,10.595,1957460.36,1708955999999,20951723.89645,51926,878513.66,9412284.37703,0 +1708956000000,10.596,10.821,10.588,10.787,1025423.54,1708959599999,10996013.55133,25853,550266.75,5902111.07611,0 +1708959600000,10.788,10.967,10.788,10.919,1609203.92,1708963199999,17528215.18239,47477,795715.77,8667914.57188,0 +1708963200000,10.919,11.089,10.909,11.030,1333050.50,1708966799999,14654480.25869,42595,654914.55,7200585.37237,0 +1708966800000,11.029,11.084,10.970,11.073,705614.16,1708970399999,7776804.68695,22969,350267.70,3859922.20880,0 +1708970400000,11.074,11.080,10.889,10.933,609694.50,1708973999999,6696602.07602,21107,272779.07,2995467.47853,0 +1708974000000,10.932,11.055,10.896,11.052,778487.48,1708977599999,8557027.07543,23116,444018.88,4881657.67995,0 +1708977600000,11.051,11.133,11.017,11.097,625325.40,1708981199999,6922727.52907,21206,284061.88,3146004.91093,0 +1708981200000,11.097,11.105,11.037,11.072,475234.78,1708984799999,5259532.92001,13858,200124.12,2214677.88598,0 +1708984800000,11.072,11.102,11.018,11.054,352918.06,1708988399999,3904356.98043,11453,170844.97,1890139.60446,0 +1708988400000,11.054,11.176,11.035,11.144,420676.60,1708991999999,4677189.18112,15632,194982.75,2167316.33323,0 +1708992000000,11.144,11.230,11.101,11.202,830691.65,1708995599999,9276092.03566,26201,380353.64,4249302.64848,0 +1708995600000,11.202,11.335,11.170,11.233,1133737.68,1708999199999,12752415.88787,33902,514605.46,5788841.44602,0 +1708999200000,11.234,11.390,11.175,11.375,1111768.71,1709002799999,12553571.36044,36192,540735.45,6105443.07310,0 +1709002800000,11.375,11.486,11.265,11.312,1045832.79,1709006399999,11909776.67267,32416,464447.06,5291477.53024,0 +1709006400000,11.313,11.508,11.308,11.336,986722.86,1709009999999,11262407.34696,30678,469115.22,5356064.98788,0 +1709010000000,11.337,11.337,11.258,11.287,497633.80,1709013599999,5621389.41288,17125,229112.88,2588349.78835,0 +1709013600000,11.286,11.307,11.175,11.176,594740.24,1709017199999,6681411.65941,19094,298432.87,3352144.51126,0 +1709017200000,11.177,11.181,11.070,11.106,617405.62,1709020799999,6871466.08024,22537,319463.05,3556190.72378,0 +1709020800000,11.105,11.204,11.103,11.150,399799.74,1709024399999,4459476.45968,15657,227086.37,2532961.29479,0 +1709024400000,11.149,11.208,11.139,11.189,477045.00,1709027999999,5328740.29183,16763,251479.50,2809497.97169,0 +1709028000000,11.188,11.189,11.079,11.131,497352.28,1709031599999,5530800.49846,17094,222288.12,2472274.31897,0 +1709031600000,11.131,11.139,11.006,11.116,724905.66,1709035199999,8020534.84198,22240,358750.38,3970346.97483,0 +1709035200000,11.115,11.115,11.000,11.020,726120.74,1709038799999,8026234.85655,23127,327022.31,3614614.03012,0 +1709038800000,11.019,11.076,10.956,11.066,600201.70,1709042399999,6617740.61909,22991,318847.32,3516789.64016,0 +1709042400000,11.066,11.070,10.989,11.026,644379.91,1709045999999,7099590.84495,18323,312510.33,3443660.75185,0 +1709046000000,11.027,11.047,10.851,10.903,972195.75,1709049599999,10647478.52418,26795,446299.97,4889044.27988,0 +1709049600000,10.904,10.999,10.840,10.948,893034.28,1709053199999,9764497.69602,27732,496100.55,5425188.15788,0 +1709053200000,10.946,11.321,10.909,11.303,1576906.29,1709056799999,17527339.37635,46714,835880.31,9287755.56369,0 +1709056800000,11.303,11.456,11.289,11.402,1550477.31,1709060399999,17639298.93191,45769,713828.11,8122043.91922,0 +1709060400000,11.402,11.477,11.309,11.404,958331.63,1709063999999,10933352.86112,31486,477761.44,5453155.16578,0 +1709064000000,11.403,11.405,11.231,11.328,674459.71,1709067599999,7622336.16590,25112,314616.41,3553985.56414,0 +1709067600000,11.327,11.339,11.224,11.258,307960.58,1709071199999,3476315.63689,12800,141335.49,1595597.78732,0 +1709071200000,11.258,11.305,11.230,11.248,223363.04,1709074799999,2517582.40956,9874,117266.20,1321833.11913,0 +1709074800000,11.249,11.259,11.198,11.221,211675.22,1709078399999,2376037.63764,9186,105617.85,1185743.27421,0 +1709078400000,11.221,11.241,11.152,11.211,421402.93,1709081999999,4718712.29824,19383,224165.19,2510495.67285,0 +1709082000000,11.211,11.218,11.146,11.173,320677.47,1709085599999,3584302.37915,12444,154216.66,1723746.77121,0 +1709085600000,11.173,11.209,11.158,11.183,230569.44,1709089199999,2578707.54943,9384,129152.50,1444545.04267,0 +1709089200000,11.182,11.191,11.126,11.145,283591.88,1709092799999,3166016.29496,10058,139042.10,1552395.17982,0 +1709092800000,11.147,11.226,11.132,11.223,163194.64,1709096399999,1826244.99382,8634,95992.56,1074308.72792,0 +1709096400000,11.223,11.246,11.199,11.219,224533.01,1709099999999,2518976.38625,8550,110211.09,1236651.97704,0 +1709100000000,11.218,11.231,11.155,11.190,265572.48,1709103599999,2971455.44904,10158,119192.02,1333620.70545,0 +1709103600000,11.190,11.343,11.163,11.335,604885.20,1709107199999,6823497.00587,20595,336408.89,3793227.96223,0 +1709107200000,11.336,11.457,11.300,11.443,911808.64,1709110799999,10386426.56350,32395,461655.30,5259887.37146,0 +1709110800000,11.443,11.570,11.302,11.569,1012701.57,1709114399999,11588648.41805,36547,542512.40,6213290.57156,0 +1709114400000,11.567,11.720,11.536,11.633,1486035.21,1709117999999,17305881.59604,47433,719435.52,8377121.72854,0 +1709118000000,11.632,11.634,11.336,11.393,1262245.39,1709121599999,14519801.37356,46867,562883.38,6474747.86397,0 +1709121600000,11.393,11.597,11.372,11.560,1093233.49,1709125199999,12535843.56881,35703,563089.67,6459484.05744,0 +1709125200000,11.560,11.664,11.503,11.650,964276.21,1709128799999,11170522.29777,35335,442379.80,5127029.12838,0 +1709128800000,11.647,11.678,11.398,11.501,1173943.99,1709132399999,13524063.10894,40829,473001.99,5448292.48796,0 +1709132400000,11.501,11.543,11.410,11.473,516703.55,1709135999999,5926635.22751,20953,265343.52,3044408.53338,0 +1709136000000,11.474,11.676,11.460,11.663,781513.78,1709139599999,9051165.66463,29266,399335.88,4624587.87579,0 +1709139600000,11.663,11.756,10.520,11.340,4372726.42,1709143199999,49059909.31700,159949,2012380.98,22611892.35150,0 +1709143200000,11.340,11.405,10.813,11.136,2349808.23,1709146799999,26048086.81268,98168,1111218.65,12314520.78620,0 +1709146800000,11.135,11.184,11.054,11.089,684160.11,1709150399999,7603921.19141,27491,351499.96,3906793.23136,0 +1709150400000,11.089,11.211,11.011,11.199,820236.74,1709153999999,9111561.53137,27566,417544.08,4638780.04819,0 +1709154000000,11.198,11.338,11.126,11.318,548870.37,1709157599999,6164812.32059,18951,311872.54,3503761.43760,0 +1709157600000,11.316,11.483,11.288,11.442,521640.97,1709161199999,5930386.33769,23593,244930.92,2785111.15293,0 +1709161200000,11.441,11.492,11.401,11.406,486287.37,1709164799999,5569441.57955,18626,233247.43,2671306.03985,0 +1709164800000,11.406,11.612,11.316,11.606,955183.71,1709168399999,10950302.90000,36391,459194.72,5265989.52244,0 +1709168400000,11.607,11.615,11.431,11.449,579391.04,1709171999999,6661689.82925,22883,246798.81,2836845.95550,0 +1709172000000,11.448,11.515,11.398,11.413,414089.73,1709175599999,4738892.97936,15506,192358.20,2202229.34140,0 +1709175600000,11.413,11.462,11.342,11.438,355129.20,1709179199999,4047748.66184,15558,165488.86,1886773.34450,0 +1709179200000,11.437,11.544,11.362,11.542,631774.10,1709182799999,7219057.50861,22975,336545.43,3845732.14873,0 +1709182800000,11.542,11.631,11.486,11.602,905625.38,1709186399999,10476995.01279,30584,393733.42,4556111.92022,0 +1709186400000,11.601,11.684,11.580,11.679,634917.28,1709189999999,7390769.45967,24616,333268.34,3880024.38522,0 +1709190000000,11.679,11.679,11.539,11.640,518890.23,1709193599999,6023247.52686,21048,236566.91,2746282.05678,0 +1709193600000,11.640,11.918,11.632,11.917,1144023.81,1709197199999,13457292.91820,43851,650077.92,7647096.44958,0 +1709197200000,11.916,12.118,11.884,12.105,1315099.03,1709200799999,15770265.30536,47903,645420.68,7742934.01966,0 +1709200800000,12.104,12.256,12.099,12.166,1483702.29,1709204399999,18065522.41629,53850,744277.68,9062984.68822,0 +1709204400000,12.165,12.215,12.050,12.052,771448.56,1709207999999,9368525.69396,30515,346315.17,4207011.87698,0 +1709208000000,12.051,12.053,11.860,11.893,1069139.09,1709211599999,12776111.18843,41953,533986.61,6381161.96800,0 +1709211600000,11.893,12.029,11.847,11.901,830222.30,1709215199999,9917475.27033,32655,450989.32,5388814.04184,0 +1709215200000,11.900,11.929,11.762,11.835,883051.61,1709218799999,10452883.42808,32194,452848.14,5361392.77821,0 +1709218800000,11.836,11.926,11.794,11.825,564128.30,1709222399999,6695456.01095,20001,264289.15,3136802.89712,0 +1709222400000,11.826,11.862,11.554,11.740,1488670.45,1709225999999,17423787.22877,54722,730984.86,8557333.43654,0 +1709226000000,11.740,11.788,11.580,11.702,1000645.66,1709229599999,11688742.30284,38254,489085.45,5713489.31229,0 +1709229600000,11.702,11.796,11.658,11.793,709365.97,1709233199999,8314221.06264,28673,372924.42,4371382.81969,0 +1709233200000,11.793,11.863,11.745,11.862,578251.02,1709236799999,6832179.33478,22854,264063.60,3120239.63353,0 +1709236800000,11.862,11.902,11.771,11.772,458699.65,1709240399999,5434006.60403,17502,218219.73,2585421.11295,0 +1709240400000,11.772,11.792,11.315,11.392,1821550.21,1709243999999,20925248.65076,65318,836941.61,9610003.94152,0 +1709244000000,11.392,11.411,11.011,11.143,1296778.80,1709247599999,14508762.20302,48006,612499.29,6855145.00886,0 +1709247600000,11.144,11.346,11.129,11.290,622414.44,1709251199999,7014958.39328,24470,341760.05,3850956.49310,0 +1709251200000,11.290,11.422,11.249,11.407,587394.15,1709254799999,6646027.72792,21875,326187.05,3691525.89504,0 +1709254800000,11.407,11.408,11.278,11.383,528691.89,1709258399999,6002748.30506,20290,270554.74,3072907.77793,0 +1709258400000,11.384,11.392,11.245,11.298,470653.96,1709261999999,5324489.57432,18011,245727.88,2780439.73367,0 +1709262000000,11.299,11.363,11.246,11.300,308926.45,1709265599999,3493784.94182,13699,152827.39,1728025.66468,0 +1709265600000,11.299,11.394,11.290,11.384,354481.55,1709269199999,4020674.33690,13382,185685.94,2106164.95288,0 +1709269200000,11.384,11.404,11.350,11.365,285016.31,1709272799999,3241851.87304,12308,144319.70,1641683.68032,0 +1709272800000,11.364,11.457,11.331,11.355,445429.88,1709276399999,5072176.48272,17061,210031.30,2392346.75159,0 +1709276400000,11.353,11.437,11.274,11.292,555603.19,1709279999999,6307017.02971,17366,253596.91,2879771.62693,0 +1709280000000,11.292,11.451,11.262,11.432,544162.70,1709283599999,6184399.75330,19086,258776.46,2939346.47626,0 +1709283600000,11.432,11.460,11.401,11.419,335513.73,1709287199999,3835580.17406,12684,176516.52,2018167.08115,0 +1709287200000,11.418,11.424,11.367,11.385,469885.75,1709290799999,5357477.38368,13985,249434.65,2844173.87365,0 +1709290800000,11.386,11.404,11.287,11.314,399998.46,1709294399999,4535625.44320,15124,206636.96,2343267.04365,0 +1709294400000,11.315,11.423,11.295,11.366,467681.89,1709297999999,5319798.21648,15726,233236.92,2653628.72851,0 +1709298000000,11.366,11.440,11.354,11.438,343579.63,1709301599999,3919858.61632,14862,165508.49,1888514.36293,0 +1709301600000,11.438,11.465,11.297,11.397,821882.92,1709305199999,9359208.06913,29632,383433.72,4366867.65351,0 +1709305200000,11.397,11.412,11.266,11.300,624922.84,1709308799999,7082499.66426,21150,283963.67,3218050.11874,0 +1709308800000,11.301,11.313,11.213,11.233,738325.94,1709312399999,8317713.98527,23584,318969.36,3594629.56264,0 +1709312400000,11.233,11.376,11.232,11.342,353545.71,1709315999999,4007003.32371,15330,197213.86,2235004.27938,0 +1709316000000,11.341,11.376,11.296,11.358,390156.98,1709319599999,4424063.14512,14093,178268.74,2021894.13149,0 +1709319600000,11.358,11.391,11.332,11.371,291867.96,1709323199999,3318353.31260,11751,144008.87,1637661.76674,0 +1709323200000,11.371,11.418,11.357,11.416,291151.91,1709326799999,3315075.16480,12719,161067.84,1834234.41723,0 +1709326800000,11.415,11.439,11.362,11.437,367248.48,1709330399999,4188076.03488,14017,189096.43,2157173.20536,0 +1709330400000,11.437,11.523,11.431,11.512,424470.34,1709333999999,4872559.98133,14693,221082.51,2537979.47044,0 +1709334000000,11.511,11.659,11.511,11.658,568608.19,1709337599999,6587620.87202,21609,308415.33,3572863.00316,0 +1709337600000,11.658,11.856,11.639,11.834,860782.88,1709341199999,10106134.95436,31393,381715.56,4485048.48758,0 +1709341200000,11.834,11.852,11.609,11.812,1007835.70,1709344799999,11837654.48478,32687,442312.55,5196959.50735,0 +1709344800000,11.811,11.869,11.770,11.864,469888.95,1709348399999,5557502.28646,17324,225352.35,2666163.73483,0 +1709348400000,11.864,11.899,11.795,11.899,461702.67,1709351999999,5467469.73465,17040,206464.32,2445753.37723,0 +1709352000000,11.898,12.000,11.891,11.900,623577.88,1709355599999,7450784.87081,22675,289657.97,3460963.55091,0 +1709355600000,11.900,11.902,11.751,11.849,606193.52,1709359199999,7170019.86064,21348,252526.65,2986877.95560,0 +1709359200000,11.849,12.006,11.849,11.987,551350.20,1709362799999,6589057.27518,18200,273120.26,3264552.49308,0 +1709362800000,11.989,12.007,11.830,12.000,832297.61,1709366399999,9912420.38770,22926,342960.31,4086236.40969,0 +1709366400000,12.001,12.029,11.819,11.997,847333.46,1709369999999,10098746.63892,27774,428438.57,5107491.42424,0 +1709370000000,11.997,12.018,11.772,11.846,892847.93,1709373599999,10601413.30129,30533,424711.59,5042515.99691,0 +1709373600000,11.845,11.930,11.834,11.886,416566.82,1709377199999,4949843.96084,17037,208840.01,2481908.42171,0 +1709377200000,11.885,11.987,11.871,11.950,421678.45,1709380799999,5036189.70337,16951,210094.71,2509511.94964,0 +1709380800000,11.949,12.123,11.942,12.027,736586.53,1709384399999,8885832.40057,26779,351338.40,4237946.15693,0 +1709384400000,12.026,12.070,11.969,12.014,532569.77,1709387999999,6402077.50840,20135,231721.53,2786033.40406,0 +1709388000000,12.015,12.048,11.864,11.996,937472.24,1709391599999,11202678.88147,33613,438314.49,5239573.29557,0 +1709391600000,11.997,12.042,11.879,11.889,594863.42,1709395199999,7110767.82113,17905,286914.47,3430104.58502,0 +1709395200000,11.890,12.022,11.883,11.989,531046.39,1709398799999,6347999.22746,19398,253323.01,3028040.18479,0 +1709398800000,11.988,12.043,11.951,11.954,355001.14,1709402399999,4261341.62986,14187,170572.29,2047460.94249,0 +1709402400000,11.954,12.045,11.948,12.035,223782.67,1709405999999,2686803.36028,10955,121056.40,1453468.78402,0 +1709406000000,12.036,12.160,12.029,12.126,519105.24,1709409599999,6288293.94752,19935,273052.94,3307190.84296,0 +1709409600000,12.126,12.129,12.000,12.108,555381.39,1709413199999,6700230.51811,20579,250526.96,3022166.19403,0 +1709413200000,12.109,12.120,11.969,11.996,338801.21,1709416799999,4074008.29329,13637,157762.17,1896479.24155,0 +1709416800000,11.995,12.094,11.975,12.027,274853.38,1709420399999,3309118.15352,12275,146341.57,1761954.72462,0 +1709420400000,12.027,12.222,12.026,12.220,587258.17,1709423999999,7137546.83876,21216,303670.44,3689755.75319,0 +1709424000000,12.219,12.304,12.146,12.163,995968.09,1709427599999,12178186.99983,36142,460470.33,5631048.78972,0 +1709427600000,12.164,12.247,12.103,12.192,443014.17,1709431199999,5394534.80908,18315,236095.28,2875375.11203,0 +1709431200000,12.193,12.226,12.087,12.192,524494.66,1709434799999,6376783.97055,18152,261344.38,3177572.35776,0 +1709434800000,12.192,12.210,12.157,12.179,226131.29,1709438399999,2756616.29540,10578,108827.68,1326628.70797,0 +1709438400000,12.178,12.243,12.169,12.240,298327.02,1709441999999,3643917.94427,12057,146575.65,1790380.86113,0 +1709442000000,12.241,12.243,12.053,12.076,504554.12,1709445599999,6117781.24638,17390,214334.61,2599659.64676,0 +1709445600000,12.077,12.089,11.951,11.993,778827.46,1709449199999,9362676.59971,31731,377455.26,4537642.25475,0 +1709449200000,11.994,12.025,11.200,11.654,3430742.69,1709452799999,39970153.64004,109404,1641086.24,19118500.67827,0 +1709452800000,11.655,11.803,11.563,11.780,1294784.28,1709456399999,15137077.58659,46835,641714.58,7504106.60908,0 +1709456400000,11.779,11.944,11.763,11.919,737347.64,1709459999999,8742381.04533,28804,347951.54,4125613.85671,0 +1709460000000,11.918,11.940,11.782,11.817,717012.66,1709463599999,8507593.47435,24263,300130.08,3560581.88364,0 +1709463600000,11.816,11.891,11.775,11.841,421832.36,1709467199999,4996473.23033,15893,230006.41,2724452.41342,0 +1709467200000,11.840,11.923,11.824,11.850,594766.86,1709470799999,7065333.71843,21098,285567.14,3392869.47482,0 +1709470800000,11.850,11.912,11.820,11.909,332317.82,1709474399999,3943216.21367,13702,162405.25,1927590.74506,0 +1709474400000,11.908,11.916,11.824,11.863,439998.36,1709477999999,5226620.94100,14899,207468.48,2465111.72730,0 +1709478000000,11.863,11.991,11.863,11.983,489078.45,1709481599999,5844453.89132,17935,232637.71,2780258.93989,0 +1709481600000,11.982,12.048,11.911,12.048,580900.44,1709485199999,6956449.57330,22415,269630.54,3230083.73715,0 +1709485200000,12.048,12.099,12.013,12.029,511001.77,1709488799999,6164045.09655,20834,224810.19,2711938.18912,0 +1709488800000,12.031,12.042,11.964,12.026,338628.97,1709492399999,4067467.71058,13111,167433.09,2011481.45632,0 +1709492400000,12.027,12.050,11.981,12.036,279714.18,1709495999999,3362612.78540,11272,141301.34,1698739.00705,0 +1709496000000,12.036,12.116,12.015,12.106,415330.27,1709499599999,5016795.80851,14735,202060.36,2440799.09224,0 +1709499600000,12.106,12.200,12.101,12.183,540882.04,1709503199999,6576442.63268,17488,244488.56,2972962.80749,0 +1709503200000,12.183,12.222,12.144,12.197,371508.22,1709506799999,4526908.71863,15524,185343.79,2258739.50290,0 +1709506800000,12.197,12.209,12.138,12.172,334814.17,1709510399999,4075587.23870,12790,145841.15,1775419.74101,0 +1709510400000,12.172,12.500,12.135,12.354,2011465.44,1709513999999,24789488.90542,67032,988949.87,12189469.15479,0 +1709514000000,12.354,12.500,12.268,12.489,874944.64,1709517599999,10844238.46489,31550,421623.04,5228551.43233,0 +1709517600000,12.489,12.817,12.473,12.672,1601921.84,1709521199999,20243808.32894,55104,750482.06,9482392.09647,0 +1709521200000,12.671,12.688,12.417,12.418,989684.33,1709524799999,12399654.91757,37995,455347.26,5704217.84920,0 +1709524800000,12.419,12.516,12.295,12.513,814008.41,1709528399999,10086923.82318,29141,442994.22,5491079.78721,0 +1709528400000,12.512,12.523,12.336,12.376,599798.94,1709531999999,7442027.86983,21248,258618.11,3209029.29914,0 +1709532000000,12.376,12.476,12.350,12.459,438262.72,1709535599999,5441801.69067,17523,220594.57,2739506.76362,0 +1709535600000,12.458,12.636,12.433,12.539,854330.61,1709539199999,10721700.71921,32035,456008.13,5723594.94489,0 +1709539200000,12.540,12.687,12.516,12.653,868460.46,1709542799999,10936426.31397,33331,409780.52,5162611.86104,0 +1709542800000,12.653,12.681,12.516,12.622,860966.59,1709546399999,10850163.29595,31557,391190.06,4930526.87818,0 +1709546400000,12.623,12.626,12.346,12.483,1110032.46,1709549999999,13840040.38392,37469,495445.35,6177200.36677,0 +1709550000000,12.484,12.561,12.409,12.546,515955.63,1709553599999,6445720.59077,20777,246243.66,3077053.21374,0 +1709553600000,12.546,12.739,12.500,12.731,707571.76,1709557199999,8923744.33405,27023,360798.35,4550940.16854,0 +1709557200000,12.730,12.863,12.388,12.438,1499071.31,1709560799999,18983089.05416,54076,652686.36,8270565.47429,0 +1709560800000,12.438,12.555,12.337,12.459,1192560.93,1709564399999,14864443.23334,41955,608852.78,7589117.38076,0 +1709564400000,12.459,12.573,12.409,12.553,687717.66,1709567999999,8598775.80811,23780,362229.42,4530046.40600,0 +1709568000000,12.552,12.582,12.392,12.418,724005.87,1709571599999,9038821.02514,29636,355245.49,4436149.81899,0 +1709571600000,12.419,12.504,12.074,12.107,1357619.58,1709575199999,16695976.58536,59459,614169.14,7555980.31619,0 +1709575200000,12.104,12.404,12.093,12.401,1133675.67,1709578799999,13860499.43882,45437,589642.57,7210701.13090,0 +1709578800000,12.399,12.468,12.283,12.426,645188.31,1709582399999,7983403.65553,29102,272003.30,3366458.22585,0 +1709582400000,12.427,12.455,12.299,12.358,469814.13,1709585999999,5814812.03747,21837,220740.52,2731993.89847,0 +1709586000000,12.358,12.446,12.235,12.441,436269.88,1709589599999,5384005.95972,20130,231190.73,2854410.81914,0 +1709589600000,12.441,12.490,12.365,12.466,336590.98,1709593199999,4185833.18965,15876,135582.85,1685502.38254,0 +1709593200000,12.467,12.526,12.358,12.495,837431.65,1709596799999,10425572.60383,29138,413822.12,5151384.13404,0 +1709596800000,12.495,12.528,12.429,12.479,602869.53,1709600399999,7526542.25629,26315,298192.91,3722919.51570,0 +1709600400000,12.479,12.520,12.392,12.426,579796.56,1709603999999,7219857.85860,24333,271059.70,3376029.11828,0 +1709604000000,12.427,12.438,12.162,12.249,843288.34,1709607599999,10341297.57006,35334,429749.74,5269381.04007,0 +1709607600000,12.249,12.301,12.168,12.290,453681.65,1709611199999,5551302.82435,19527,219237.09,2683311.07220,0 +1709611200000,12.289,12.567,12.278,12.476,1482038.42,1709614799999,18431942.36713,58850,690182.08,8582544.83483,0 +1709614800000,12.475,12.716,12.166,12.707,2089368.94,1709618399999,26055476.75598,82950,1012840.00,12633988.83994,0 +1709618400000,12.706,12.799,12.613,12.687,1097916.87,1709621999999,13946181.56781,43597,523321.21,6648360.55263,0 +1709622000000,12.688,12.744,12.495,12.659,934345.21,1709625599999,11787909.64565,39434,457676.78,5773574.89334,0 +1709625600000,12.661,12.826,12.539,12.777,1187892.67,1709629199999,15107867.86508,44236,552150.82,7021201.91801,0 +1709629200000,12.775,12.832,12.674,12.754,767718.74,1709632799999,9796670.99247,27820,357543.29,4562672.51019,0 +1709632800000,12.755,12.823,12.727,12.807,534465.78,1709636399999,6822870.17648,20644,272289.48,3476175.11744,0 +1709636400000,12.806,12.906,12.704,12.724,772376.12,1709639999999,9894973.87688,28918,377790.89,4841992.67897,0 +1709640000000,12.725,12.791,12.693,12.746,519487.56,1709643599999,6614140.73520,17921,244250.05,3110122.81698,0 +1709643600000,12.746,12.816,12.712,12.750,473634.98,1709647199999,6041967.99119,19448,224960.85,2869775.07986,0 +1709647200000,12.752,12.763,12.505,12.601,1311042.10,1709650799999,16532058.27484,50896,660862.45,8331155.97431,0 +1709650800000,12.600,12.906,12.377,12.722,2888277.63,1709654399999,36453197.51371,107483,1389108.34,17533666.15885,0 +1709654400000,12.722,12.820,12.129,12.557,4582465.62,1709657999999,57077803.31517,169453,2158468.21,26881522.77815,0 +1709658000000,12.558,12.890,12.160,12.863,3059472.38,1709661599999,38253452.53963,107572,1502870.11,18779990.35356,0 +1709661600000,12.864,12.896,12.693,12.797,1720993.91,1709665199999,22012806.62123,64100,819288.82,10478024.42544,0 +1709665200000,12.795,12.822,10.610,11.432,5485080.47,1709668799999,65262252.57333,188783,2591226.17,30921819.80157,0 +1709668800000,11.431,11.785,11.145,11.402,4097016.30,1709672399999,47215341.19941,179151,2008111.51,23146410.23886,0 +1709672400000,11.402,12.038,11.390,11.936,2109234.68,1709675999999,24932496.86640,84389,981133.97,11590098.93767,0 +1709676000000,11.936,11.951,11.655,11.859,876873.88,1709679599999,10341000.58005,41017,423132.32,4989726.12200,0 +1709679600000,11.858,12.052,11.823,12.002,740802.49,1709683199999,8856989.51678,34840,350298.78,4188098.74747,0 +1709683200000,12.002,12.090,11.883,11.944,778753.38,1709686799999,9340569.30671,37733,369165.23,4429519.56461,0 +1709686800000,11.943,12.017,11.752,11.785,616569.94,1709690399999,7313060.33776,30734,309680.71,3672856.49172,0 +1709690400000,11.785,11.795,11.538,11.538,716687.06,1709693999999,8366065.36983,37549,372018.38,4343710.20013,0 +1709694000000,11.539,11.787,11.539,11.785,440479.95,1709697599999,5140398.91405,24471,255477.09,2980639.45000,0 +1709697600000,11.785,12.250,11.785,12.244,1017930.03,1709701199999,12235105.02520,42982,433528.37,5208077.74396,0 +1709701200000,12.244,12.420,12.208,12.343,1195961.88,1709704799999,14741504.51348,51265,537584.09,6628151.15267,0 +1709704800000,12.343,12.379,12.259,12.351,560745.60,1709708399999,6908977.88204,24329,301664.82,3717655.64259,0 +1709708400000,12.350,12.466,12.266,12.461,473446.43,1709711999999,5853486.86632,22286,265407.41,3282389.02063,0 +1709712000000,12.461,12.625,12.429,12.520,926962.53,1709715599999,11615251.07654,39552,433100.46,5426872.36720,0 +1709715600000,12.520,12.610,12.321,12.329,708481.87,1709719199999,8844433.24696,31615,349032.02,4358033.76366,0 +1709719200000,12.330,12.515,12.327,12.476,559246.98,1709722799999,6968136.17400,25170,284021.70,3538183.01661,0 +1709722800000,12.475,12.534,12.424,12.447,759000.41,1709726399999,9469313.01725,27270,365498.87,4560703.84298,0 +1709726400000,12.448,12.476,12.054,12.199,1667419.73,1709729999999,20419528.74554,64600,829676.31,10155395.34882,0 +1709730000000,12.199,12.276,12.084,12.239,974424.39,1709733599999,11871276.93931,37152,495296.75,6033212.25259,0 +1709733600000,12.240,12.334,12.120,12.147,1063945.69,1709737199999,13030328.22570,38077,499025.17,6111833.21638,0 +1709737200000,12.148,12.264,11.974,12.243,1131794.91,1709740799999,13726916.95273,44256,579914.80,7032683.73902,0 +1709740800000,12.245,12.443,12.241,12.390,982262.90,1709744399999,12120857.61739,36081,501992.53,6193839.95636,0 +1709744400000,12.392,12.816,12.351,12.759,1553103.66,1709747999999,19619181.04033,54492,780629.80,9858518.15984,0 +1709748000000,12.760,13.333,12.708,13.146,3009592.47,1709751599999,39300345.15815,104250,1491905.85,19470474.81337,0 +1709751600000,13.144,13.254,13.055,13.152,1221654.27,1709755199999,16096397.92350,44850,574474.11,7567964.95035,0 +1709755200000,13.154,13.680,13.113,13.579,2483744.37,1709758799999,33415870.64653,88309,1326131.37,17842413.91791,0 +1709758800000,13.581,13.992,13.545,13.836,2069039.70,1709762399999,28508252.75080,79297,1049718.92,14456980.85802,0 +1709762400000,13.836,14.028,13.769,14.003,1718062.89,1709765999999,23918314.47898,53772,779828.06,10855341.08358,0 +1709766000000,14.003,14.325,13.981,14.235,1935266.97,1709769599999,27424631.01197,70110,976565.78,13839236.95205,0 +1709769600000,14.234,14.519,14.136,14.155,2814305.12,1709773199999,40252387.17623,99716,1388017.27,19859054.56043,0 +1709773200000,14.155,14.208,13.884,14.114,2389221.11,1709776799999,33562470.50214,73832,1173742.98,16495985.01535,0 +1709776800000,14.116,14.164,13.956,13.976,1007750.48,1709780399999,14175923.60819,40912,490033.68,6892643.46813,0 +1709780400000,13.976,14.017,13.772,13.951,980302.10,1709783999999,13635519.77833,41062,497379.18,6920743.21518,0 +1709784000000,13.952,14.024,13.762,13.810,746596.70,1709787599999,10376372.14454,33974,347255.05,4828792.61462,0 +1709787600000,13.811,13.880,13.561,13.631,1091926.15,1709791199999,14959267.83824,45519,525070.77,7195058.00511,0 +1709791200000,13.631,13.723,13.552,13.636,744064.40,1709794799999,10144801.47766,33909,401285.82,5472160.63973,0 +1709794800000,13.635,13.875,13.559,13.867,957924.01,1709798399999,13166699.96027,40584,539405.05,7414586.81561,0 +1709798400000,13.868,13.987,13.812,13.986,805934.23,1709801999999,11191261.59225,33234,428544.17,5951475.55873,0 +1709802000000,13.985,13.988,13.737,13.864,873431.64,1709805599999,12092160.49066,32907,400774.31,5547446.52183,0 +1709805600000,13.865,13.908,13.721,13.812,604771.29,1709809199999,8349941.38197,27252,278202.84,3841023.74973,0 +1709809200000,13.812,13.898,13.754,13.781,737558.20,1709812799999,10193480.17567,30991,346853.85,4794618.92255,0 +1709812800000,13.781,13.970,13.746,13.837,868655.24,1709816399999,12050818.55743,31668,384960.06,5340064.29071,0 +1709816400000,13.837,13.933,13.806,13.831,727427.50,1709819999999,10079095.40914,29625,360954.35,5000522.01850,0 +1709820000000,13.831,13.954,13.587,13.731,1660314.43,1709823599999,22884664.14337,61859,829836.58,11439986.00546,0 +1709823600000,13.731,13.826,13.602,13.789,851412.91,1709827199999,11679809.07266,36608,396026.67,5432424.13562,0 +1709827200000,13.790,13.847,13.726,13.831,613924.44,1709830799999,8473892.95912,29901,275468.15,3803104.27243,0 +1709830800000,13.831,13.896,13.750,13.861,540789.67,1709834399999,7474662.68402,24933,258678.40,3574579.62170,0 +1709834400000,13.861,13.894,13.731,13.769,472104.99,1709837999999,6521603.62339,20096,225715.59,3118497.35484,0 +1709838000000,13.770,13.902,13.710,13.761,651787.89,1709841599999,8993895.08903,25489,330969.83,4566312.01300,0 +1709841600000,13.761,13.859,13.741,13.767,413390.89,1709845199999,5704578.12658,20776,201039.16,2774085.23605,0 +1709845200000,13.767,13.903,13.675,13.901,610727.47,1709848799999,8420245.43327,27126,282816.03,3896655.29824,0 +1709848800000,13.901,13.941,13.789,13.864,415220.78,1709852399999,5761210.67247,17819,202863.36,2814156.88308,0 +1709852400000,13.865,13.959,13.815,13.911,385390.67,1709855999999,5354905.82721,18161,180103.41,2502323.62018,0 +1709856000000,13.912,13.999,13.803,13.877,525010.06,1709859599999,7301353.49082,24750,254613.03,3541260.91804,0 +1709859600000,13.878,14.025,13.710,13.732,661018.64,1709863199999,9148096.25649,27440,339919.87,4704496.31388,0 +1709863200000,13.732,13.758,13.616,13.634,426865.89,1709866799999,5845579.35601,20534,201485.02,2760115.08631,0 +1709866800000,13.634,13.680,13.574,13.666,419775.36,1709870399999,5722982.49748,19754,221379.01,3019045.64224,0 +1709870400000,13.666,13.748,13.661,13.713,340417.02,1709873999999,4667140.49896,16194,174662.71,2394535.58436,0 +1709874000000,13.713,13.760,13.654,13.702,338904.05,1709877599999,4647090.07203,18623,164723.71,2258888.81456,0 +1709877600000,13.702,13.780,13.587,13.772,808296.42,1709881199999,11070186.44928,31173,488983.43,6695295.94596,0 +1709881200000,13.773,13.779,13.485,13.502,765127.60,1709884799999,10424786.48914,31155,415995.17,5672206.54858,0 +1709884800000,13.501,13.636,13.440,13.607,693433.89,1709888399999,9388256.50183,30885,421903.22,5713755.65795,0 +1709888400000,13.608,13.657,13.547,13.584,274094.50,1709891999999,3726462.44189,16599,131303.90,1785278.41030,0 +1709892000000,13.584,13.609,13.507,13.513,214028.19,1709895599999,2900926.10565,14537,107841.84,1461615.93336,0 +1709895600000,13.514,13.520,13.403,13.458,526194.15,1709899199999,7078303.68756,22693,252421.65,3395806.69879,0 +1709899200000,13.458,13.511,13.404,13.496,356350.86,1709902799999,4796844.19954,15859,175187.21,2358637.70700,0 +1709902800000,13.496,13.518,13.362,13.369,641292.51,1709906399999,8615982.02238,24774,288888.17,3882670.33752,0 +1709906400000,13.370,13.399,13.277,13.295,625870.36,1709909999999,8348677.01965,26246,296907.23,3961207.61248,0 +1709910000000,13.295,13.411,12.856,13.152,3028418.79,1709913599999,39936705.77450,121996,1448692.64,19118859.79069,0 +1709913600000,13.154,13.262,12.915,13.246,2404915.11,1709917199999,31485244.56391,101175,1214455.51,15906703.06135,0 +1709917200000,13.245,13.384,13.207,13.341,822331.03,1709920799999,10937613.88795,32963,437459.40,5818594.85331,0 +1709920800000,13.340,13.350,13.199,13.243,493120.04,1709924399999,6548299.68284,20700,228131.90,3030153.10879,0 +1709924400000,13.243,13.272,13.155,13.256,419052.86,1709927999999,5536163.82335,20847,214721.29,2837279.73756,0 +1709928000000,13.255,13.303,13.210,13.292,401617.16,1709931599999,5325857.20744,18550,236242.84,3132895.27603,0 +1709931600000,13.291,13.319,13.183,13.231,449378.62,1709935199999,5961223.23279,19755,226759.85,3008121.88999,0 +1709935200000,13.230,13.386,13.175,13.381,436636.12,1709938799999,5809799.11675,17431,230369.48,3067463.71495,0 +1709938800000,13.381,13.423,13.348,13.418,367012.98,1709942399999,4914295.24650,16170,185956.45,2490167.37360,0 +1709942400000,13.418,13.465,13.375,13.379,417408.91,1709945999999,5602714.54764,17079,201893.35,2710636.44373,0 +1709946000000,13.378,13.414,13.311,13.336,337748.19,1709949599999,4511604.67171,14675,140201.09,1872924.96487,0 +1709949600000,13.336,13.456,13.319,13.441,211755.13,1709953199999,2834677.46533,12215,101785.25,1362302.32294,0 +1709953200000,13.441,13.499,13.415,13.463,251981.16,1709956799999,3390356.76389,11867,131670.00,1771745.49440,0 +1709956800000,13.463,13.551,13.450,13.521,318450.27,1709960399999,4302995.63939,16080,157364.89,2126390.53914,0 +1709960400000,13.521,13.576,13.471,13.570,269771.04,1709963999999,3643797.58727,12852,132314.75,1787729.51933,0 +1709964000000,13.570,13.683,13.528,13.660,556084.14,1709967599999,7567129.75967,24652,276335.03,3760646.38924,0 +1709967600000,13.661,13.754,13.648,13.725,467798.03,1709971199999,6413387.26760,21708,219516.81,3009489.36851,0 +1709971200000,13.725,13.819,13.703,13.768,777483.29,1709974799999,10701098.41314,27679,346054.73,4763415.87604,0 +1709974800000,13.768,13.896,13.754,13.836,697753.61,1709978399999,9644648.58936,26317,397180.37,5490888.55109,0 +1709978400000,13.836,13.898,13.560,13.815,1133862.19,1709981999999,15571890.97074,45712,483152.31,6635605.50158,0 +1709982000000,13.816,13.841,13.676,13.749,487501.63,1709985599999,6710615.62607,21916,211149.76,2906540.93078,0 +1709985600000,13.749,13.913,13.682,13.804,718812.34,1709989199999,9912876.55320,30524,330263.72,4553674.07063,0 +1709989200000,13.802,13.861,13.767,13.809,284332.03,1709992799999,3926633.96220,14243,127830.34,1765639.57044,0 +1709992800000,13.809,13.900,13.728,13.811,460924.35,1709996399999,6365460.50851,21266,220929.41,3051109.84337,0 +1709996400000,13.810,13.856,13.740,13.757,288016.79,1709999999999,3972883.80599,14919,130551.78,1800987.21548,0 +1710000000000,13.758,13.809,13.601,13.606,845723.13,1710003599999,11576384.07632,32241,412688.63,5647566.44647,0 +1710003600000,13.606,13.661,13.471,13.525,845049.52,1710007199999,11438396.53435,31591,420162.43,5688332.07139,0 +1710007200000,13.526,13.563,13.437,13.500,354203.03,1710010799999,4779996.14517,16855,170567.35,2302435.95715,0 +1710010800000,13.501,13.524,13.424,13.444,178449.85,1710014399999,2406485.96388,11942,92340.71,1245628.63184,0 +1710014400000,13.444,13.520,13.431,13.483,243770.57,1710017999999,3287344.36676,11557,135349.72,1825381.92461,0 +1710018000000,13.483,13.485,13.349,13.415,289352.27,1710021599999,3878594.40364,17245,129571.78,1736731.56274,0 +1710021600000,13.416,13.440,13.354,13.382,215252.09,1710025199999,2885539.22924,12137,111038.47,1488463.77543,0 +1710025200000,13.382,13.426,13.346,13.362,202344.74,1710028799999,2707500.89114,12694,99147.36,1326730.25518,0 +1710028800000,13.363,13.440,13.326,13.405,354325.16,1710032399999,4742246.85243,18672,191539.80,2563576.72297,0 +1710032400000,13.404,13.462,13.218,13.462,708032.32,1710035999999,9454688.19566,32281,339346.81,4532905.20676,0 +1710036000000,13.461,13.496,13.386,13.493,321447.92,1710039599999,4320677.80085,14989,155867.02,2095659.85815,0 +1710039600000,13.491,13.569,13.451,13.534,304542.38,1710043199999,4118274.92207,15902,161272.64,2180857.71356,0 +1710043200000,13.535,13.570,13.412,13.425,523646.21,1710046799999,7071018.52079,19316,240261.20,3245592.94589,0 +1710046800000,13.424,13.434,13.324,13.363,750983.85,1710050399999,10039203.98899,26492,399336.47,5338661.24965,0 +1710050400000,13.363,13.424,13.350,13.417,284676.56,1710053999999,3812038.80070,13010,123206.82,1650004.81259,0 +1710054000000,13.416,13.519,13.393,13.504,417436.12,1710057599999,5616266.98333,17529,191999.84,2582905.05879,0 +1710057600000,13.505,13.533,13.437,13.455,328454.71,1710061199999,4428779.88601,14854,142386.66,1920292.50390,0 +1710061200000,13.455,13.465,13.215,13.271,1295074.47,1710064799999,17272081.29749,45962,668639.88,8921170.47368,0 +1710064800000,13.271,13.438,13.262,13.426,579321.78,1710068399999,7748102.82963,21376,300951.32,4024081.45271,0 +1710068400000,13.427,13.428,13.312,13.349,413932.79,1710071999999,5534230.40165,14988,201159.81,2689299.07026,0 +1710072000000,13.348,13.358,13.137,13.272,782592.83,1710075599999,10362478.89071,30062,381025.73,5044764.07948,0 +1710075600000,13.272,13.294,13.062,13.125,567180.48,1710079199999,7476711.75607,25565,238281.56,3142367.47326,0 +1710079200000,13.124,13.195,12.900,13.112,1216413.57,1710082799999,15871995.66560,44203,524033.12,6840516.15094,0 +1710082800000,13.111,13.149,13.030,13.062,491128.64,1710086399999,6429637.35970,19715,227174.96,2974304.66531,0 +1710086400000,13.060,13.263,13.054,13.161,576858.49,1710089999999,7603437.91347,22948,294349.95,3878962.52403,0 +1710090000000,13.162,13.217,13.152,13.192,233098.95,1710093599999,3072604.35307,12773,109562.22,1444344.21465,0 +1710093600000,13.193,13.240,13.111,13.116,271119.54,1710097199999,3570521.31097,13097,116659.00,1536640.64957,0 +1710097200000,13.117,13.233,13.095,13.223,285284.05,1710100799999,3758993.95548,11657,170609.40,2248251.03727,0 +1710100800000,13.223,13.238,13.160,13.229,186782.82,1710104399999,2464319.97078,8971,91074.80,1201761.64973,0 +1710104400000,13.230,13.260,13.147,13.161,209637.40,1710107999999,2768201.47677,10214,88284.23,1166141.35740,0 +1710108000000,13.160,13.178,12.871,12.967,578235.42,1710111599999,7518023.13876,28026,255083.67,3316605.30719,0 +1710111600000,12.967,13.198,12.966,13.182,341220.99,1710115199999,4465274.47523,18287,161723.24,2116492.20170,0 +1710115200000,13.182,13.274,12.614,12.948,1681211.75,1710118799999,21787687.43260,69046,774604.97,10055258.62489,0 +1710118800000,12.949,13.108,12.817,13.025,1063693.93,1710122399999,13798725.16615,49647,548204.15,7109829.99407,0 +1710122400000,13.025,13.105,12.951,13.070,420179.34,1710125999999,5476012.16628,21756,200767.14,2616924.22339,0 +1710126000000,13.070,13.231,13.064,13.222,487231.70,1710129599999,6418164.14557,25304,260435.36,3430129.45525,0 +1710129600000,13.222,13.450,13.211,13.448,1109022.32,1710133199999,14812647.57421,40660,471834.28,6298896.67419,0 +1710133200000,13.448,13.595,13.295,13.333,1019204.22,1710136799999,13710728.87473,40317,508683.92,6844622.33759,0 +1710136800000,13.337,13.440,13.265,13.426,497569.21,1710140399999,6643994.36517,24738,262396.97,3503610.49571,0 +1710140400000,13.427,13.565,13.372,13.563,1483799.52,1710143999999,19984134.92975,56424,746925.66,10062016.22458,0 +1710144000000,13.563,13.707,13.460,13.701,1100796.90,1710147599999,14973311.17914,39973,539210.02,7334640.52384,0 +1710147600000,13.700,13.802,13.604,13.792,806199.81,1710151199999,11037684.47305,31868,404294.40,5535677.47812,0 +1710151200000,13.792,13.834,13.621,13.648,724915.50,1710154799999,9967387.60247,30407,336058.67,4621332.43347,0 +1710154800000,13.647,13.708,13.517,13.576,752431.34,1710158399999,10259017.07397,31257,361706.88,4933147.40264,0 +1710158400000,13.575,13.663,13.527,13.573,600779.48,1710161999999,8173575.34819,24324,258518.80,3517715.94206,0 +1710162000000,13.572,13.576,13.344,13.369,900435.31,1710165599999,12132822.30260,36698,439409.96,5922824.22953,0 +1710165600000,13.370,13.559,13.366,13.528,622790.68,1710169199999,8399208.18671,27673,335799.46,4528622.06632,0 +1710169200000,13.528,13.599,13.477,13.528,569592.94,1710172799999,7718918.95316,23506,303736.88,4117202.72221,0 +1710172800000,13.529,13.774,13.476,13.694,1386362.40,1710176399999,18885536.04877,62113,669713.42,9121286.72496,0 +1710176400000,13.694,13.709,13.571,13.672,673065.70,1710179999999,9179864.11664,27123,302553.49,4127612.32095,0 +1710180000000,13.672,13.806,13.649,13.742,505382.92,1710183599999,6947675.91027,25882,260285.91,3577783.73576,0 +1710183600000,13.741,13.758,13.634,13.651,456716.73,1710187199999,6250199.34237,21608,193592.37,2649989.82423,0 +1710187200000,13.651,13.769,13.627,13.766,267177.32,1710190799999,3662849.96612,14304,136077.82,1865867.65657,0 +1710190800000,13.765,13.888,13.721,13.829,499579.46,1710194399999,6902173.98361,25351,259184.01,3581398.37727,0 +1710194400000,13.829,13.832,13.687,13.736,371620.01,1710197999999,5105453.40522,18187,152704.33,2097546.65787,0 +1710198000000,13.736,13.774,13.712,13.728,297844.71,1710201599999,4091870.46826,13767,133606.71,1835593.22686,0 +1710201600000,13.729,13.770,13.609,13.610,461568.14,1710205199999,6320443.24263,21429,212503.81,2910682.10630,0 +1710205200000,13.609,13.757,13.557,13.726,445753.84,1710208799999,6088778.94204,21821,228337.43,3119415.99527,0 +1710208800000,13.726,13.856,13.675,13.787,364887.94,1710212399999,5024448.89536,18825,155474.41,2141093.20134,0 +1710212400000,13.786,13.800,13.583,13.596,522637.01,1710215999999,7163051.54538,25790,228995.31,3139282.87206,0 +1710216000000,13.597,13.749,13.469,13.748,817855.65,1710219599999,11137168.40042,31712,397911.20,5415908.60597,0 +1710219600000,13.748,13.825,13.698,13.707,361242.55,1710223199999,4971617.23307,19188,155761.92,2143741.69715,0 +1710223200000,13.707,13.707,13.334,13.515,1082969.51,1710226799999,14584376.47015,43035,487985.64,6568265.97156,0 +1710226800000,13.514,13.573,13.434,13.459,369958.36,1710230399999,4995002.48044,17799,166057.69,2242598.54859,0 +1710230400000,13.460,13.490,13.105,13.209,1539992.05,1710233999999,20383902.60578,55126,687765.38,9099654.30706,0 +1710234000000,13.208,13.400,13.205,13.336,453970.53,1710237599999,6049242.05291,21758,215246.77,2866874.71662,0 +1710237600000,13.336,13.389,13.288,13.376,479436.47,1710241199999,6397247.46002,17913,247453.84,3302347.96408,0 +1710241200000,13.377,13.475,13.304,13.306,591222.66,1710244799999,7916402.23066,24616,263483.09,3528468.23672,0 +1710244800000,13.307,13.432,13.113,13.415,1202665.91,1710248399999,15977055.33528,48985,605166.54,8042524.85501,0 +1710248400000,13.415,13.549,13.355,13.448,883121.12,1710251999999,11882733.11323,36119,457743.13,6159831.70315,0 +1710252000000,13.447,13.571,13.260,13.271,1177050.94,1710255599999,15738339.56861,45588,556023.53,7432812.26322,0 +1710255600000,13.271,13.508,13.167,13.440,779311.56,1710259199999,10412821.12033,37273,375155.33,5012597.95911,0 +1710259200000,13.438,13.520,13.178,13.270,1429712.05,1710262799999,19102902.95850,56872,721044.88,9633789.58456,0 +1710262800000,13.270,13.312,12.628,13.308,3461441.45,1710266399999,45068413.19071,136446,1706726.62,22228079.00357,0 +1710266400000,13.308,13.438,13.240,13.437,847177.47,1710269999999,11308426.59868,37159,389503.03,5199909.61313,0 +1710270000000,13.438,13.494,13.380,13.451,499819.66,1710273599999,6720367.39062,25054,236103.29,3175080.47145,0 +1710273600000,13.453,13.455,13.272,13.336,555075.43,1710277199999,7417177.19868,22382,237713.38,3177275.28942,0 +1710277200000,13.338,13.374,13.274,13.319,307908.57,1710280799999,4102674.95227,12565,141681.12,1887777.35839,0 +1710280800000,13.318,13.397,13.284,13.383,293744.31,1710284399999,3920884.15722,12382,152248.98,2032123.37911,0 +1710284400000,13.383,13.512,13.341,13.424,526575.28,1710287999999,7075184.00867,18380,254053.93,3413079.36926,0 +1710288000000,13.425,13.522,13.383,13.517,503120.65,1710291599999,6763979.86716,19481,248792.53,3345384.06695,0 +1710291600000,13.517,13.628,13.461,13.615,583058.21,1710295199999,7900044.41854,26252,294345.58,3988499.05565,0 +1710295200000,13.614,13.650,13.561,13.642,395111.78,1710298799999,5376258.49450,16358,175750.46,2391626.28434,0 +1710298800000,13.643,13.650,13.567,13.602,284987.66,1710302399999,3880401.42382,14228,125003.01,1702003.07484,0 +1710302400000,13.601,13.617,13.503,13.515,371912.56,1710305999999,5040759.26043,15232,165625.07,2244752.75355,0 +1710306000000,13.515,13.627,13.474,13.598,352779.14,1710309599999,4780648.25051,13752,177520.31,2405626.61882,0 +1710309600000,13.596,13.722,13.557,13.708,627301.38,1710313199999,8566185.17854,22671,301571.27,4119557.55862,0 +1710313200000,13.707,13.780,13.648,13.671,602101.12,1710316799999,8259611.65233,25288,295451.43,4053171.75347,0 +1710316800000,13.672,13.682,13.579,13.679,458770.46,1710320399999,6258108.90706,17976,206626.54,2819231.67663,0 +1710320400000,13.678,13.794,13.669,13.746,710885.73,1710323999999,9761331.98526,23632,383270.43,5262206.46740,0 +1710324000000,13.744,13.779,13.649,13.731,507697.35,1710327599999,6955456.97860,19095,241225.39,3305210.29466,0 +1710327600000,13.731,13.738,13.632,13.664,536579.98,1710331199999,7340176.94246,16236,268408.77,3671408.67797,0 +1710331200000,13.663,13.731,13.557,13.637,795876.45,1710334799999,10868026.96547,24621,363406.21,4963467.67808,0 +1710334800000,13.636,13.755,13.300,13.476,1687743.80,1710338399999,22854504.06984,58419,788719.23,10685451.57613,0 +1710338400000,13.477,13.568,13.284,13.351,1331039.91,1710341999999,17883695.88489,46293,671619.79,9021775.60711,0 +1710342000000,13.349,13.665,13.266,13.599,1201102.56,1710345599999,16216466.99885,46283,592476.96,7997906.58376,0 +1710345600000,13.599,13.656,13.528,13.650,614064.48,1710349199999,8349342.97467,25489,303278.21,4123839.72976,0 +1710349200000,13.649,13.762,13.622,13.676,837152.76,1710352799999,11462962.16227,33684,394838.98,5407158.49819,0 +1710352800000,13.677,13.811,13.664,13.811,448971.45,1710356399999,6171193.57612,22184,224053.52,3080334.14373,0 +1710356400000,13.811,13.942,13.705,13.758,1077115.03,1710359999999,14896868.73302,44395,512654.11,7090862.93261,0 +1710360000000,13.762,13.883,13.688,13.715,577574.21,1710363599999,7957196.99608,25119,267829.69,3689291.54714,0 +1710363600000,13.715,13.998,13.682,13.959,548292.72,1710367199999,7589012.17400,26114,307206.73,4253551.01948,0 +1710367200000,13.959,14.007,13.881,13.981,692823.83,1710370799999,9663307.27479,27444,291633.23,4068645.38471,0 +1710370800000,13.981,14.150,13.979,14.128,863786.90,1710374399999,12134059.80740,34390,441618.68,6204390.28586,0 +1710374400000,14.128,14.212,13.891,13.900,1168750.56,1710377999999,16420006.02897,48483,598557.45,8411851.92096,0 +1710378000000,13.900,14.025,13.862,13.951,780308.13,1710381599999,10876372.99080,33997,399897.98,5574243.04302,0 +1710381600000,13.951,13.983,13.863,13.878,384390.30,1710385199999,5353925.68137,18642,185175.41,2579936.00716,0 +1710385200000,13.878,13.887,13.734,13.782,753081.78,1710388799999,10391460.55050,31179,342175.00,4720863.16060,0 +1710388800000,13.783,13.800,13.563,13.595,831427.21,1710392399999,11376196.06544,34161,415968.08,5692987.75035,0 +1710392400000,13.595,13.672,13.550,13.654,638854.04,1710395999999,8702204.71632,26394,322538.51,4393603.46249,0 +1710396000000,13.652,13.796,13.652,13.757,548127.22,1710399599999,7523414.50764,23632,277739.43,3811947.97050,0 +1710399600000,13.756,13.932,13.754,13.853,1023857.26,1710403199999,14184928.83725,43058,445553.87,6173064.73353,0 +1710403200000,13.853,14.006,13.821,13.945,988350.95,1710406799999,13758490.73809,34539,496860.95,6914582.00150,0 +1710406800000,13.946,14.227,13.914,14.215,943643.04,1710410399999,13290921.11997,45043,474919.69,6689049.12468,0 +1710410400000,14.214,14.303,13.946,14.020,1385085.69,1710413999999,19558653.30614,54262,631785.53,8924821.06233,0 +1710414000000,14.020,14.079,13.760,14.014,1003663.48,1710417599999,13956546.43694,48978,457852.93,6367222.31457,0 +1710417600000,14.014,14.104,13.822,13.894,890879.24,1710421199999,12424237.42920,44829,408264.86,5692569.04507,0 +1710421200000,13.895,13.959,13.317,13.500,2103893.57,1710424799999,28614167.89773,92910,1013760.88,13791797.21080,0 +1710424800000,13.503,13.867,13.468,13.730,2177993.38,1710428399999,29818559.04295,93196,1124398.98,15392931.80560,0 +1710428400000,13.730,13.783,13.346,13.477,1622036.06,1710431999999,21955406.69730,63146,814180.47,11018883.60520,0 +1710432000000,13.477,13.812,13.300,13.798,1623713.72,1710435599999,21963442.40486,65896,797460.43,10791968.70850,0 +1710435600000,13.797,13.798,13.501,13.634,1062383.69,1710439199999,14488003.75240,40013,470550.23,6415186.11598,0 +1710439200000,13.635,13.635,13.171,13.340,1681366.26,1710442799999,22448964.01186,60003,852879.23,11388868.37537,0 +1710442800000,13.337,13.384,12.914,13.194,2868463.63,1710446399999,37688178.98156,99462,1426487.29,18745232.39392,0 +1710446400000,13.193,13.539,13.172,13.480,1232096.96,1710449999999,16515732.14760,46153,547749.75,7337518.35825,0 +1710450000000,13.481,13.570,13.375,13.568,598820.50,1710453599999,8074375.66595,26513,298519.06,4027124.20379,0 +1710453600000,13.569,13.654,13.564,13.581,528490.88,1710457199999,7193980.04345,22960,241152.22,3283106.39502,0 +1710457200000,13.581,13.714,13.551,13.693,500986.87,1710460799999,6829092.80980,20923,253875.45,3461151.08722,0 +1710460800000,13.693,13.865,13.646,13.745,768343.30,1710464399999,10573824.68622,36123,339813.88,4678489.48454,0 +1710464400000,13.745,13.749,13.599,13.630,477044.63,1710467999999,6522177.15128,23259,238407.68,3258892.37242,0 +1710468000000,13.630,13.656,12.905,13.047,2374873.15,1710471599999,31405849.43276,92084,1182513.64,15642035.99631,0 +1710471600000,13.048,13.146,12.381,12.868,3166310.38,1710475199999,40586058.70215,122705,1494231.78,19184707.85487,0 +1710475200000,12.868,12.922,12.564,12.620,1611339.13,1710478799999,20517063.77277,74011,791663.13,10079232.46031,0 +1710478800000,12.620,12.851,12.559,12.631,984164.16,1710482399999,12511462.91057,44124,507839.02,6456901.28356,0 +1710482400000,12.630,12.915,12.628,12.909,1037919.66,1710485999999,13285379.19534,38993,486234.51,6224547.65623,0 +1710486000000,12.909,12.965,12.769,12.858,681417.77,1710489599999,8767635.39001,27110,347507.40,4471830.98665,0 +1710489600000,12.858,12.868,12.231,12.249,2053025.81,1710493199999,25621306.95738,76048,958173.60,11948196.84972,0 +1710493200000,12.248,12.493,11.820,12.484,3504650.62,1710496799999,42663506.73423,121363,1730847.34,21083632.84704,0 +1710496800000,12.481,12.519,12.307,12.312,1051960.80,1710500399999,13057143.02478,38293,477032.08,5921863.26733,0 +1710500400000,12.314,12.419,12.048,12.402,1467483.05,1710503999999,17950007.71053,53772,767667.41,9391708.40188,0 +1710504000000,12.401,12.487,12.319,12.395,868274.40,1710507599999,10764415.53504,34415,422442.76,5237587.33062,0 +1710507600000,12.396,12.649,12.305,12.589,1253428.69,1710511199999,15645719.99463,45023,657504.63,8207375.93870,0 +1710511200000,12.589,12.638,12.422,12.635,882573.69,1710514799999,11036102.36181,33766,446945.09,5590273.35487,0 +1710514800000,12.635,12.670,12.445,12.466,820719.36,1710518399999,10304366.13470,29381,373404.72,4689621.45818,0 +1710518400000,12.466,12.599,12.336,12.439,887113.86,1710521999999,11039936.29802,34300,430978.73,5363284.81501,0 +1710522000000,12.439,12.492,12.342,12.468,589671.68,1710525599999,7323025.28749,22575,278106.87,3454045.31409,0 +1710525600000,12.468,12.758,12.467,12.746,932696.93,1710529199999,11777815.68965,35305,442313.33,5584347.76869,0 +1710529200000,12.746,12.791,12.359,12.435,1564920.67,1710532799999,19723362.15879,50505,720557.87,9083574.16441,0 +1710532800000,12.434,12.445,12.130,12.176,1651780.39,1710536399999,20275703.24496,53998,820924.38,10079060.95423,0 +1710536400000,12.175,12.357,12.164,12.356,383388.59,1710539999999,4706346.87663,14918,207683.04,2549218.24586,0 +1710540000000,12.357,12.579,12.335,12.570,418841.38,1710543599999,5216017.90145,19075,220233.43,2742599.54311,0 +1710543600000,12.570,12.688,12.501,12.644,568136.74,1710547199999,7157885.43324,24508,251721.21,3171038.70713,0 +1710547200000,12.644,12.785,12.609,12.702,979585.37,1710550799999,12445049.02057,35255,510825.82,6491510.05481,0 +1710550800000,12.701,12.792,12.681,12.791,618843.65,1710554399999,7886176.24326,23076,282022.57,3594242.31604,0 +1710554400000,12.790,12.846,12.713,12.732,641466.16,1710557999999,8199728.44967,23888,281991.45,3604901.84354,0 +1710558000000,12.730,12.830,12.687,12.830,375256.90,1710561599999,4796444.41394,16000,198129.40,2532710.39063,0 +1710561600000,12.829,12.853,12.589,12.653,959708.18,1710565199999,12190746.00163,29517,432008.44,5487926.46970,0 +1710565200000,12.653,12.693,12.483,12.672,786779.71,1710568799999,9889607.51055,28862,451534.69,5675681.80277,0 +1710568800000,12.674,12.810,12.648,12.797,722998.32,1710572399999,9214143.20073,25678,361930.42,4613314.91580,0 +1710572400000,12.797,12.878,12.725,12.859,724435.73,1710575999999,9278361.07060,28560,330137.19,4229671.34382,0 +1710576000000,12.860,12.878,12.753,12.800,563978.05,1710579599999,7230175.15917,19214,240473.37,3084083.05097,0 +1710579600000,12.801,12.861,12.725,12.764,539576.65,1710583199999,6902549.58308,19582,255352.24,3267111.70346,0 +1710583200000,12.765,12.793,12.655,12.686,676935.39,1710586799999,8612916.49703,23487,347399.10,4420352.94783,0 +1710586800000,12.687,12.749,12.510,12.628,923992.49,1710590399999,11681351.43488,31439,430262.13,5440565.13090,0 +1710590400000,12.628,12.647,12.383,12.397,1238451.53,1710593999999,15469364.55914,39655,632158.02,7896730.96380,0 +1710594000000,12.398,12.497,12.187,12.195,1270407.47,1710597599999,15691660.33304,45087,615469.99,7603752.18329,0 +1710597600000,12.196,12.356,12.150,12.316,1146317.35,1710601199999,14049138.80826,38041,565218.71,6925601.33272,0 +1710601200000,12.316,12.425,12.190,12.419,815419.51,1710604799999,10033992.49872,28933,405191.46,4987826.67957,0 +1710604800000,12.419,12.421,12.227,12.261,599609.79,1710608399999,7389503.15010,26106,296204.48,3650652.12520,0 +1710608400000,12.260,12.291,11.960,11.993,1357875.56,1710611999999,16412650.73645,48312,688762.54,8325534.44429,0 +1710612000000,11.994,12.059,11.613,11.770,2706070.25,1710615599999,32018784.27605,90616,1371942.64,16236502.61074,0 +1710615600000,11.770,11.988,11.747,11.782,1166025.10,1710619199999,13862317.86178,44167,602317.50,7160038.04427,0 +1710619200000,11.782,11.978,11.676,11.915,814966.18,1710622799999,9632326.56230,33731,391415.52,4623565.58490,0 +1710622800000,11.915,11.956,11.676,11.804,616194.43,1710626399999,7271960.10710,26863,309339.62,3651696.47349,0 +1710626400000,11.804,11.996,11.735,11.936,587904.32,1710629999999,6977358.83803,26047,285943.61,3393201.79781,0 +1710630000000,11.936,11.995,11.632,11.936,1397160.41,1710633599999,16539318.87641,55368,680361.66,8053581.20097,0 +1710633600000,11.936,12.130,11.783,11.795,1078003.29,1710637199999,12923774.98024,42147,485679.32,5824554.14804,0 +1710637200000,11.794,12.094,11.794,12.071,785442.53,1710640799999,9416805.05851,32433,408020.11,4891769.41241,0 +1710640800000,12.072,12.185,12.032,12.162,508687.17,1710644399999,6165578.22961,23384,270941.45,3283841.54098,0 +1710644400000,12.162,12.228,12.093,12.220,436947.83,1710647999999,5315542.62573,19797,213754.54,2600902.55718,0 +1710648000000,12.220,12.230,12.123,12.163,469347.61,1710651599999,5717228.11655,17749,232794.65,2836068.46347,0 +1710651600000,12.161,12.200,12.056,12.122,470748.04,1710655199999,5705996.80751,19702,232261.61,2814815.99674,0 +1710655200000,12.123,12.153,11.762,11.765,850932.44,1710658799999,10164198.96075,29616,381107.87,4553457.85728,0 +1710658800000,11.766,11.870,11.490,11.842,1881637.80,1710662399999,22029793.75433,67073,887903.41,10398293.22658,0 +1710662400000,11.842,12.192,11.825,12.152,1242048.91,1710665999999,14941603.11748,44374,655846.59,7894888.56708,0 +1710666000000,12.152,12.227,12.063,12.112,787616.06,1710669599999,9565416.57839,28500,350148.54,4255087.42159,0 +1710669600000,12.114,12.256,12.110,12.200,565806.05,1710673199999,6903258.72303,23047,290825.27,3548611.83290,0 +1710673200000,12.200,12.263,12.097,12.127,532411.43,1710676799999,6485543.15255,19300,257407.81,3136930.44834,0 +1710676800000,12.126,12.228,11.892,11.952,779272.81,1710680399999,9385469.72953,26122,356805.81,4296782.69610,0 +1710680400000,11.955,12.178,11.953,12.149,663644.60,1710683999999,8028320.13872,25321,353428.80,4275036.76406,0 +1710684000000,12.149,12.249,12.069,12.246,544407.71,1710687599999,6625549.77164,23085,241973.23,2946218.84650,0 +1710687600000,12.246,12.333,12.167,12.310,642470.89,1710691199999,7881070.98042,30105,306824.45,3763612.72244,0 +1710691200000,12.309,12.342,12.186,12.233,720698.41,1710694799999,8834238.42589,28562,350249.27,4295254.86938,0 +1710694800000,12.232,12.334,12.207,12.320,448593.11,1710698399999,5504566.96122,20332,213014.94,2614604.10517,0 +1710698400000,12.320,12.322,12.202,12.229,405302.19,1710701999999,4968104.86266,16778,192425.81,2359587.66452,0 +1710702000000,12.229,12.338,12.197,12.329,287575.65,1710705599999,3527455.47154,14062,155731.40,1910630.91336,0 +1710705600000,12.329,12.334,12.216,12.227,278043.64,1710709199999,3413983.93042,13455,103472.51,1270238.12898,0 +1710709200000,12.227,12.274,12.206,12.256,195728.86,1710712799999,2397693.79894,10177,68716.81,841832.15612,0 +1710712800000,12.257,12.398,12.257,12.273,364381.04,1710716399999,4492356.91746,18584,174611.77,2152747.08150,0 +1710716400000,12.272,12.315,12.206,12.281,325123.70,1710719999999,3984305.77032,14786,173933.80,2131921.36236,0 +1710720000000,12.281,12.283,12.029,12.031,674244.93,1710723599999,8188526.67696,28942,297216.71,3607846.40006,0 +1710723600000,12.031,12.210,11.934,12.176,671949.29,1710727199999,8112333.46643,28784,342062.91,4127010.50476,0 +1710727200000,12.175,12.257,12.156,12.192,369953.04,1710730799999,4511125.19842,17366,173218.88,2112311.18157,0 +1710730800000,12.191,12.266,12.187,12.214,285581.43,1710734399999,3493110.24179,13584,138464.71,1693831.23970,0 +1710734400000,12.215,12.336,12.111,12.306,538475.39,1710737999999,6585747.09747,21549,278378.85,3405108.52420,0 +1710738000000,12.307,12.449,12.262,12.403,417987.64,1710741599999,5173803.24964,19704,204019.74,2524670.02130,0 +1710741600000,12.402,12.408,12.322,12.332,461933.17,1710745199999,5705684.57927,16055,203415.00,2513247.99317,0 +1710745200000,12.332,12.337,12.219,12.284,439416.84,1710748799999,5394459.44554,18954,221240.95,2716297.47557,0 +1710748800000,12.285,12.287,12.026,12.148,698569.14,1710752399999,8479399.12792,28722,349777.32,4244974.46687,0 +1710752400000,12.147,12.154,11.980,12.023,681430.15,1710755999999,8219013.78368,27187,333413.85,4022548.33944,0 +1710756000000,12.023,12.183,11.976,12.167,480594.93,1710759599999,5794873.64461,22611,240041.90,2895682.60285,0 +1710759600000,12.167,12.249,12.138,12.155,356504.74,1710763199999,4345589.34125,17469,178141.54,2172110.84039,0 +1710763200000,12.156,12.217,12.067,12.167,647075.84,1710766799999,7853318.94242,24530,307657.76,3733628.87313,0 +1710766800000,12.166,12.181,11.839,11.885,1331950.65,1710770399999,15915330.10335,46875,655547.18,7834451.44927,0 +1710770400000,11.886,11.947,11.665,11.740,1202942.70,1710773999999,14180300.16354,45439,586533.73,6912395.24625,0 +1710774000000,11.739,11.874,11.617,11.871,976822.29,1710777599999,11457054.91183,34867,476265.92,5586472.84366,0 +1710777600000,11.870,11.965,11.691,11.741,921060.42,1710781199999,10896190.02003,34110,459583.45,5439024.32953,0 +1710781200000,11.742,11.747,11.544,11.689,1409878.23,1710784799999,16410594.37454,49274,693950.63,8079235.17958,0 +1710784800000,11.688,11.765,11.583,11.592,760882.46,1710788399999,8883181.08695,27830,387980.41,4529751.41059,0 +1710788400000,11.592,11.789,11.549,11.618,697282.14,1710791999999,8140676.70909,27155,329841.63,3849937.33185,0 +1710792000000,11.619,11.763,11.619,11.718,420839.28,1710795599999,4924941.52324,16008,223453.10,2614126.89960,0 +1710795600000,11.718,11.832,11.714,11.780,316505.51,1710799199999,3730125.39030,12580,156136.09,1839728.11555,0 +1710799200000,11.779,11.779,11.651,11.708,451917.06,1710802799999,5288836.81003,18373,203986.72,2387182.09372,0 +1710802800000,11.709,11.843,11.686,11.731,310565.52,1710806399999,3655917.64776,15412,143367.30,1687857.56585,0 +1710806400000,11.731,11.846,11.473,11.522,894654.25,1710809999999,10409087.16899,37555,428358.83,4983797.73075,0 +1710810000000,11.522,11.526,11.163,11.272,1989020.34,1710813599999,22472330.64617,71218,952761.47,10764067.62000,0 +1710813600000,11.272,11.466,11.269,11.315,715625.79,1710817199999,8133838.62511,30842,355575.60,4041590.16197,0 +1710817200000,11.315,11.380,11.056,11.324,1222792.81,1710820799999,13735447.11876,49390,553872.93,6222114.55565,0 +1710820800000,11.322,11.406,11.153,11.164,862726.29,1710824399999,9735456.37006,35387,423466.86,4779763.80508,0 +1710824400000,11.162,11.253,11.062,11.201,872205.70,1710827999999,9740672.29360,35811,437908.10,4890263.87653,0 +1710828000000,11.202,11.215,10.947,11.076,1189006.03,1710831599999,13163675.65262,45140,565666.87,6261944.44020,0 +1710831600000,11.075,11.163,10.724,11.160,2153252.28,1710835199999,23557593.32022,78476,1058500.66,11582072.11641,0 +1710835200000,11.162,11.164,10.761,10.805,2410216.80,1710838799999,26417724.80029,77094,1228370.79,13461492.20386,0 +1710838800000,10.805,11.092,10.638,11.074,2592137.15,1710842399999,28177285.10753,87359,1279281.03,13907977.73306,0 +1710842400000,11.075,11.075,10.803,10.995,1280322.49,1710845999999,13993830.63081,47398,637421.84,6966244.63598,0 +1710846000000,10.994,11.165,10.838,11.136,1082070.29,1710849599999,11887760.98809,40402,492577.82,5412836.36896,0 +1710849600000,11.137,11.300,11.103,11.231,1283378.10,1710853199999,14385830.02560,47385,619191.92,6938971.41811,0 +1710853200000,11.229,11.266,11.084,11.188,1057843.93,1710856799999,11814902.33570,35684,525586.79,5869779.37360,0 +1710856800000,11.188,11.308,11.006,11.268,1034577.92,1710860399999,11516600.80123,37865,516803.10,5753782.96984,0 +1710860400000,11.267,11.457,11.177,11.429,1307391.74,1710863999999,14817726.53104,49582,587814.09,6659029.73988,0 +1710864000000,11.429,11.462,11.318,11.371,982995.99,1710867599999,11192424.08468,35419,485429.21,5526786.10609,0 +1710867600000,11.372,11.475,11.350,11.395,760021.21,1710871199999,8668241.69131,28039,383589.82,4374876.04932,0 +1710871200000,11.395,11.430,11.278,11.366,700685.79,1710874799999,7958180.16014,24435,351657.95,3994371.09376,0 +1710874800000,11.366,11.458,11.327,11.358,487169.78,1710878399999,5545415.97332,19853,238715.17,2717114.87761,0 +1710878400000,11.358,11.383,11.145,11.184,901742.59,1710881999999,10141515.24470,32960,422223.78,4750294.46199,0 +1710882000000,11.184,11.227,11.081,11.214,484042.03,1710885599999,5397095.01850,21175,265228.97,2957835.28795,0 +1710885600000,11.214,11.229,10.863,10.939,850703.18,1710889199999,9347354.42075,34308,415740.19,4567896.29592,0 +1710889200000,10.940,10.980,10.704,10.896,1152248.56,1710892799999,12476376.58030,41227,549942.66,5956215.76994,0 +1710892800000,10.896,11.114,10.835,11.111,1134242.71,1710896399999,12444998.02122,42182,567800.41,6231803.33990,0 +1710896400000,11.111,11.112,10.834,10.916,856769.36,1710899999999,9369561.44054,32155,404063.13,4417174.68262,0 +1710900000000,10.916,11.101,10.867,11.089,526081.06,1710903599999,5794323.85965,20872,238549.87,2628105.07049,0 +1710903600000,11.088,11.185,10.880,10.908,824484.61,1710907199999,9115706.89157,28693,393102.04,4346643.71082,0 +1710907200000,10.909,11.088,10.807,10.960,1602553.16,1710910799999,17544651.10401,49429,805613.48,8818062.11514,0 +1710910800000,10.959,11.004,10.690,10.942,1418224.84,1710914399999,15358034.19372,47777,685641.17,7424192.81772,0 +1710914400000,10.942,11.168,10.929,11.131,766361.15,1710917999999,8489820.82093,28367,366715.72,4060856.16284,0 +1710918000000,11.131,11.410,11.111,11.339,980853.39,1710921599999,11075610.63297,36634,513778.89,5799255.09198,0 +1710921600000,11.338,11.388,11.172,11.176,760750.97,1710925199999,8589405.67237,27388,382752.14,4323210.83909,0 +1710925200000,11.176,11.300,11.168,11.220,635348.21,1710928799999,7141419.70359,22906,342926.59,3855086.64234,0 +1710928800000,11.220,11.238,11.131,11.194,533426.10,1710932399999,5965621.87613,19667,284422.06,3181852.72407,0 +1710932400000,11.194,11.357,11.169,11.273,774115.59,1710935999999,8729247.80488,24075,382667.61,4315508.07909,0 +1710936000000,11.272,11.356,11.228,11.309,701708.12,1710939599999,7933849.03178,24976,346878.95,3921692.03920,0 +1710939600000,11.310,11.314,11.154,11.188,747631.66,1710943199999,8384962.42607,24609,374224.75,4196744.89281,0 +1710943200000,11.187,11.280,11.137,11.255,517787.99,1710946799999,5807326.05070,19582,267890.97,3005007.79801,0 +1710946800000,11.254,11.293,11.043,11.100,914808.06,1710950399999,10190770.52682,29937,436278.09,4859052.52679,0 +1710950400000,11.100,11.151,10.731,10.972,2210553.79,1710953999999,24138662.95753,68361,1095079.98,11956774.90100,0 +1710954000000,10.974,11.206,10.939,11.103,1276254.98,1710957599999,14176741.05230,40364,661345.70,7344013.71839,0 +1710957600000,11.104,11.460,11.104,11.458,1348364.61,1710961199999,15193454.88345,48451,665537.96,7501075.38382,0 +1710961200000,11.460,11.512,11.388,11.478,990179.16,1710964799999,11341771.38673,34514,490778.89,5621316.73307,0 +1710964800000,11.477,11.704,11.447,11.656,1206822.62,1710968399999,14019442.17645,43982,589375.00,6844734.13075,0 +1710968400000,11.657,11.745,11.613,11.729,536248.84,1710971999999,6269919.86375,20337,269800.90,3154438.36525,0 +1710972000000,11.729,11.792,11.695,11.761,608477.90,1710975599999,7143471.12435,24978,326621.95,3834938.49025,0 +1710975600000,11.761,11.772,11.706,11.762,407548.88,1710979199999,4787086.33098,17252,200513.81,2355331.64574,0 +1710979200000,11.761,11.832,11.696,11.788,814995.65,1710982799999,9587036.71486,26523,384346.55,4521621.28251,0 +1710982800000,11.789,11.840,11.747,11.833,401374.63,1710986399999,4732756.49314,15118,185003.01,2182010.05240,0 +1710986400000,11.832,11.865,11.800,11.843,311529.92,1710989999999,3686818.35430,14296,145601.34,1723266.91522,0 +1710990000000,11.845,11.916,11.730,11.785,623077.03,1710993599999,7371758.02317,21944,266399.51,3152036.10304,0 +1710993600000,11.785,11.846,11.661,11.710,682836.95,1710997199999,8017776.87774,23401,366821.93,4307194.99122,0 +1710997200000,11.709,11.710,11.521,11.690,844906.84,1711000799999,9814301.57081,29825,433926.36,5039203.24639,0 +1711000800000,11.690,11.769,11.637,11.642,457751.14,1711004399999,5357655.02797,17768,230723.35,2701420.87001,0 +1711004400000,11.641,11.758,11.628,11.700,420916.94,1711007999999,4929746.65856,15171,224116.92,2625202.40161,0 +1711008000000,11.701,11.810,11.686,11.754,453419.75,1711011599999,5332863.96331,17513,237093.72,2789016.21900,0 +1711011600000,11.755,11.817,11.701,11.745,476529.82,1711015199999,5595588.83607,16031,220104.52,2584827.32322,0 +1711015200000,11.746,11.839,11.708,11.780,438410.46,1711018799999,5162345.62020,15500,210531.27,2479680.97369,0 +1711018800000,11.781,11.800,11.705,11.736,345804.25,1711022399999,4063876.42666,13420,167572.66,1968970.94638,0 +1711022400000,11.736,11.807,11.701,11.718,481728.91,1711025999999,5656140.38834,15383,233619.16,2742795.06848,0 +1711026000000,11.719,11.798,11.703,11.716,566750.18,1711029599999,6656631.62025,17039,280275.74,3291728.74379,0 +1711029600000,11.716,11.808,11.705,11.752,329844.43,1711033199999,3877677.92653,13022,154497.75,1816307.95042,0 +1711033200000,11.752,11.769,11.669,11.758,562685.39,1711036799999,6594075.15919,20734,264313.22,3097924.60711,0 +1711036800000,11.759,11.975,11.715,11.972,818225.48,1711040399999,9700336.23845,28935,439143.95,5207096.09948,0 +1711040400000,11.972,11.986,11.693,11.769,1064434.15,1711043999999,12589400.48740,36083,503280.11,5950424.92317,0 +1711044000000,11.769,11.795,11.524,11.624,1014365.36,1711047599999,11794676.04656,37688,519261.07,6036957.43173,0 +1711047600000,11.624,11.755,11.572,11.711,520429.47,1711051199999,6069398.61394,19733,266105.60,3103004.92002,0 +1711051200000,11.712,11.858,11.586,11.808,747305.15,1711054799999,8786441.58510,30248,363778.03,4277419.60607,0 +1711054800000,11.808,11.812,11.683,11.756,282696.26,1711058399999,3317090.10175,11410,139654.11,1638412.05506,0 +1711058400000,11.755,11.783,11.631,11.637,323358.40,1711061999999,3784268.00142,14328,144921.73,1696123.27132,0 +1711062000000,11.637,11.680,11.622,11.644,209913.50,1711065599999,2445074.68197,10403,96148.42,1119852.35532,0 +1711065600000,11.645,11.698,11.506,11.641,669981.75,1711069199999,7773556.82788,27222,344473.00,3996094.27248,0 +1711069200000,11.641,11.666,11.488,11.492,421870.19,1711072799999,4887115.73527,18257,181427.89,2102671.32676,0 +1711072800000,11.493,11.554,11.461,11.539,333686.07,1711076399999,3839017.35008,15270,165902.68,1909153.28104,0 +1711076400000,11.540,11.705,11.525,11.691,399612.32,1711079999999,4642777.29334,16608,203469.41,2364637.44913,0 +1711080000000,11.692,11.741,11.636,11.709,359234.31,1711083599999,4198178.88808,14671,189012.93,2209311.97574,0 +1711083600000,11.708,11.780,11.658,11.779,298476.64,1711087199999,3499185.86150,13543,151084.79,1771476.20206,0 +1711087200000,11.779,11.819,11.726,11.809,332691.12,1711090799999,3917992.43756,14477,169499.00,1996679.30276,0 +1711090800000,11.810,11.843,11.748,11.810,256227.19,1711094399999,3022566.56903,10949,120550.20,1422110.46989,0 +1711094400000,11.810,11.837,11.689,11.703,391931.61,1711097999999,4611743.95732,16498,173088.18,2036681.26153,0 +1711098000000,11.702,11.783,11.665,11.671,335023.96,1711101599999,3926756.43259,13638,162309.40,1902849.13794,0 +1711101600000,11.671,11.691,11.494,11.494,581435.14,1711105199999,6730227.51891,22310,304937.16,3528998.85438,0 +1711105200000,11.494,11.577,11.385,11.430,656764.02,1711108799999,7545193.67713,24215,339705.19,3903247.73732,0 +1711108800000,11.430,11.537,11.355,11.462,565346.33,1711112399999,6481658.07922,21583,273746.67,3139102.27761,0 +1711112400000,11.462,11.491,11.180,11.229,1008952.24,1711115999999,11449065.10923,36331,474713.55,5391195.59712,0 +1711116000000,11.229,11.280,11.102,11.136,938946.41,1711119599999,10497805.72539,36318,496334.00,5548799.81428,0 +1711119600000,11.139,11.409,11.124,11.345,828446.63,1711123199999,9375342.78654,34923,382839.11,4332997.47625,0 +1711123200000,11.347,11.365,11.193,11.273,578252.08,1711126799999,6515378.52231,22216,283831.18,3198480.81292,0 +1711126800000,11.273,11.360,11.261,11.348,337238.28,1711130399999,3813779.67296,14721,163203.33,1845505.96553,0 +1711130400000,11.349,11.379,11.277,11.358,320449.36,1711133999999,3630947.23346,12733,159636.36,1808881.25361,0 +1711134000000,11.357,11.422,11.293,11.381,366032.15,1711137599999,4155505.28216,14338,177998.19,2020722.89668,0 +1711137600000,11.382,11.398,11.290,11.311,350763.60,1711141199999,3973579.25111,13557,172148.55,1950090.37432,0 +1711141200000,11.310,11.318,11.137,11.247,494888.65,1711144799999,5558144.83408,18084,218992.78,2459480.25437,0 +1711144800000,11.248,11.287,11.149,11.259,271100.43,1711148399999,3043229.58886,12844,133885.00,1502904.81877,0 +1711148400000,11.258,11.429,11.244,11.426,295372.57,1711151999999,3349717.54101,12671,144934.65,1644135.69446,0 +1711152000000,11.426,11.434,11.364,11.373,271030.85,1711155599999,3086980.93481,11366,130735.56,1488851.99304,0 +1711155600000,11.373,11.552,11.364,11.537,341271.21,1711159199999,3920272.14824,17165,180528.91,2073062.54286,0 +1711159200000,11.539,11.560,11.359,11.423,414468.47,1711162799999,4748786.66945,16373,187210.91,2144690.45250,0 +1711162800000,11.423,11.429,11.243,11.356,440871.56,1711166399999,4995215.28947,18674,218904.72,2479671.68040,0 +1711166400000,11.355,11.436,11.352,11.384,288179.80,1711169999999,3284371.56754,11118,155428.34,1771105.94128,0 +1711170000000,11.384,11.409,11.343,11.398,179153.22,1711173599999,2038550.15107,8447,83646.73,952049.38129,0 +1711173600000,11.399,11.438,11.359,11.413,227576.00,1711177199999,2594538.08807,9641,104018.19,1185824.97085,0 +1711177200000,11.412,11.523,11.411,11.488,361206.93,1711180799999,4148394.11638,14817,185111.81,2125850.04203,0 +1711180800000,11.487,11.531,11.435,11.497,272239.63,1711184399999,3124882.72295,10251,125132.86,1436535.67930,0 +1711184400000,11.496,11.505,11.427,11.496,283685.77,1711187999999,3255125.34128,10276,134645.43,1545054.33636,0 +1711188000000,11.495,11.552,11.452,11.477,281305.33,1711191599999,3237648.36570,11731,127118.38,1463051.38885,0 +1711191600000,11.476,11.516,11.460,11.496,194803.03,1711195199999,2238042.63555,7757,93112.38,1069749.28746,0 +1711195200000,11.496,11.547,11.480,11.526,208939.07,1711198799999,2405333.11076,8229,96189.85,1107275.79971,0 +1711198800000,11.527,11.553,11.462,11.533,284314.81,1711202399999,3271686.17390,11484,130217.69,1498526.55973,0 +1711202400000,11.532,11.636,11.486,11.609,561823.73,1711205999999,6504204.53406,18272,256612.08,2970975.80686,0 +1711206000000,11.609,11.644,11.526,11.574,402043.94,1711209599999,4654550.95245,14134,203366.99,2354770.69754,0 +1711209600000,11.573,11.610,11.513,11.575,330759.06,1711213199999,3827528.82217,13008,159835.13,1849803.94112,0 +1711213200000,11.575,11.599,11.529,11.590,247090.74,1711216799999,2858387.43499,10102,128632.65,1487893.75977,0 +1711216800000,11.590,11.599,11.541,11.576,230648.67,1711220399999,2669419.85820,8597,94221.59,1090696.16273,0 +1711220400000,11.575,11.601,11.535,11.543,195530.08,1711223999999,2261345.02926,8781,89005.40,1029488.38080,0 +1711224000000,11.543,11.560,11.483,11.501,234007.30,1711227599999,2694650.33186,8757,97090.78,1117970.69881,0 +1711227600000,11.502,11.529,11.474,11.478,166454.10,1711231199999,1913089.46757,6183,82342.15,946523.05670,0 +1711231200000,11.479,11.518,11.456,11.460,216874.68,1711234799999,2489654.59086,7911,104513.58,1200056.79147,0 +1711234800000,11.460,11.469,11.333,11.347,409317.02,1711238399999,4668914.20988,14688,197286.79,2249875.93663,0 +1711238400000,11.346,11.490,11.333,11.483,388369.64,1711241999999,4435098.70673,13519,226386.01,2586605.40515,0 +1711242000000,11.485,11.517,11.441,11.504,213715.03,1711245599999,2453576.18407,8828,113980.95,1308676.84402,0 +1711245600000,11.504,11.510,11.455,11.486,197392.35,1711249199999,2265944.51556,7324,93511.24,1073532.72239,0 +1711249200000,11.487,11.492,11.379,11.384,270787.62,1711252799999,3092397.04506,11098,122800.76,1402212.23439,0 +1711252800000,11.385,11.408,11.326,11.404,268577.07,1711256399999,3054865.55686,10389,130191.28,1481201.77386,0 +1711256400000,11.404,11.443,11.372,11.426,157684.73,1711259999999,1799347.09041,7375,83463.28,952409.34360,0 +1711260000000,11.425,11.431,11.328,11.372,185663.93,1711263599999,2112783.21848,8946,86486.74,984140.87950,0 +1711263600000,11.372,11.402,11.323,11.402,206738.18,1711267199999,2348531.47410,8640,122761.37,1395019.37954,0 +1711267200000,11.402,11.496,11.384,11.486,266856.73,1711270799999,3052088.57551,10913,126644.50,1448662.27251,0 +1711270800000,11.486,11.495,11.417,11.460,197387.90,1711274399999,2260513.24148,8170,111611.68,1278291.07776,0 +1711274400000,11.460,11.505,11.440,11.481,209691.18,1711277999999,2406315.15133,8713,104948.11,1204434.60602,0 +1711278000000,11.480,11.493,11.417,11.490,184691.84,1711281599999,2115717.31227,7422,89777.33,1028746.06331,0 +1711281600000,11.490,11.563,11.463,11.535,249423.66,1711285199999,2872123.21932,10565,122704.56,1413069.87571,0 +1711285200000,11.534,11.565,11.455,11.479,245450.61,1711288799999,2823517.05026,9784,113675.58,1307712.54262,0 +1711288800000,11.480,11.564,11.473,11.529,306077.66,1711292399999,3529545.49759,10728,153175.72,1766336.53864,0 +1711292400000,11.530,11.572,11.484,11.490,301219.31,1711295999999,3468302.09936,9224,117728.75,1355520.66174,0 +1711296000000,11.489,11.508,11.389,11.403,295769.10,1711299599999,3385583.52432,11887,134409.94,1538327.83135,0 +1711299600000,11.402,11.415,11.281,11.375,583525.00,1711303199999,6623894.24229,20605,274688.15,3118329.96061,0 +1711303200000,11.375,11.471,11.359,11.445,316375.09,1711306799999,3614495.25740,12857,157394.62,1798154.20385,0 +1711306800000,11.445,11.507,11.441,11.490,254364.69,1711310399999,2920091.53884,11182,137708.00,1580997.34811,0 +1711310400000,11.489,11.596,11.443,11.579,387199.11,1711313999999,4466584.69910,14148,213213.03,2458987.37727,0 +1711314000000,11.579,11.624,11.542,11.608,304447.34,1711317599999,3528726.77487,11451,166118.82,1925726.82631,0 +1711317600000,11.608,11.659,11.593,11.646,276067.90,1711321199999,3210813.88793,13099,126658.39,1473065.15634,0 +1711321200000,11.645,11.686,11.595,11.621,306897.50,1711324799999,3574264.38425,13476,143318.32,1669088.95391,0 +1711324800000,11.621,11.634,11.544,11.594,306157.48,1711328399999,3545242.02666,13199,145533.94,1685382.84889,0 +1711328400000,11.593,11.694,11.583,11.691,293078.61,1711331999999,3414086.50004,12612,152670.26,1778821.34324,0 +1711332000000,11.691,11.723,11.640,11.716,311612.82,1711335599999,3641419.33300,11125,139247.74,1627393.10478,0 +1711335600000,11.716,11.748,11.692,11.729,224647.56,1711339199999,2633510.95384,9215,113844.93,1334773.37622,0 +1711339200000,11.729,11.780,11.679,11.780,302209.00,1711342799999,3545390.72366,12425,139103.65,1632426.45733,0 +1711342800000,11.780,11.805,11.741,11.779,301640.30,1711346399999,3552930.48858,12485,172285.44,2029733.06994,0 +1711346400000,11.779,11.793,11.715,11.745,231174.42,1711349999999,2717753.77910,9634,101541.95,1193815.27690,0 +1711350000000,11.745,11.787,11.643,11.661,309509.32,1711353599999,3626698.16752,11275,128395.90,1504396.28110,0 +1711353600000,11.661,11.773,11.661,11.762,269131.76,1711357199999,3156811.94665,10690,136465.93,1600620.95466,0 +1711357200000,11.763,11.864,11.733,11.856,317409.98,1711360799999,3742407.31319,14833,181223.94,2137213.39140,0 +1711360800000,11.855,11.904,11.771,11.825,492547.92,1711364399999,5833090.68107,18630,235253.77,2786315.36790,0 +1711364400000,11.825,11.848,11.705,11.744,387247.01,1711367999999,4555637.78093,14754,177265.60,2085366.54005,0 +1711368000000,11.744,11.841,11.724,11.799,460348.76,1711371599999,5428448.57338,14846,229167.83,2702464.98708,0 +1711371600000,11.800,11.886,11.746,11.884,437637.90,1711375199999,5169519.06250,15794,224193.26,2649101.77090,0 +1711375200000,11.884,12.123,11.829,12.109,1285324.04,1711378799999,15412796.91399,46998,649326.15,7787417.96239,0 +1711378800000,12.108,12.188,12.097,12.171,866734.68,1711382399999,10520253.64820,28262,397997.19,4831147.00949,0 +1711382400000,12.172,12.240,12.108,12.226,653276.23,1711385999999,7957009.79626,22687,322873.09,3933221.38606,0 +1711386000000,12.227,12.288,12.189,12.254,535994.93,1711389599999,6562300.84885,19840,290093.95,3551428.13892,0 +1711389600000,12.253,12.278,12.198,12.274,343464.04,1711393199999,4205592.61477,13064,158253.57,1937795.31760,0 +1711393200000,12.275,12.302,12.198,12.284,309101.73,1711396799999,3789976.35788,12600,130431.44,1599990.32465,0 +1711396800000,12.284,12.289,12.227,12.266,207280.66,1711400399999,2541748.88027,9303,100051.08,1226873.04435,0 +1711400400000,12.266,12.272,12.107,12.199,509448.45,1711403999999,6216745.94004,20887,284321.90,3470925.37677,0 +1711404000000,12.200,12.279,12.200,12.253,259700.44,1711407599999,3179217.17763,11125,147786.86,1809128.70969,0 +1711407600000,12.253,12.274,12.161,12.194,277591.34,1711411199999,3390160.68489,10684,126212.98,1541582.15399,0 +1711411200000,12.195,12.341,12.172,12.281,443414.91,1711414799999,5443928.41727,18514,208522.77,2559616.32135,0 +1711414800000,12.281,12.356,12.267,12.354,206027.62,1711418399999,2539210.17631,9044,111379.63,1372751.57061,0 +1711418400000,12.354,12.365,12.285,12.363,259986.08,1711421999999,3203295.39076,9729,106370.97,1311322.50598,0 +1711422000000,12.363,12.363,12.302,12.319,247687.93,1711425599999,3053457.06133,8901,101246.86,1248177.71856,0 +1711425600000,12.319,12.332,12.280,12.319,219442.95,1711429199999,2699883.68711,8871,90904.08,1118709.73627,0 +1711429200000,12.319,12.320,12.258,12.263,181844.82,1711432799999,2233912.16969,7780,76154.48,935635.78769,0 +1711432800000,12.263,12.329,12.245,12.324,234816.89,1711436399999,2883164.70835,9523,122598.70,1505481.12318,0 +1711436400000,12.324,12.386,12.227,12.242,423732.94,1711439999999,5217300.71524,16509,195152.20,2403456.91937,0 +1711440000000,12.242,12.306,12.208,12.276,350288.30,1711443599999,4292599.58392,13014,172612.58,2114747.77420,0 +1711443600000,12.275,12.340,12.264,12.323,252297.98,1711447199999,3102990.19597,10029,132528.47,1630014.64359,0 +1711447200000,12.323,12.340,12.252,12.330,241607.65,1711450799999,2970586.77847,9701,131998.92,1623246.26405,0 +1711450800000,12.330,12.341,12.265,12.281,279007.40,1711454399999,3431138.35146,10298,122581.14,1507641.98547,0 +1711454400000,12.280,12.320,12.221,12.308,301685.11,1711457999999,3703770.00400,10760,133227.62,1635526.32618,0 +1711458000000,12.308,12.319,12.136,12.209,651462.87,1711461599999,7966641.31032,21752,324240.04,3964563.64956,0 +1711461600000,12.209,12.240,11.993,12.229,1362166.41,1711465199999,16508845.36048,45727,722136.97,8752144.80780,0 +1711465200000,12.229,12.234,12.038,12.140,602451.05,1711468799999,7297319.89398,23901,320555.97,3882753.69888,0 +1711468800000,12.140,12.220,11.936,12.000,825072.62,1711472399999,9948417.21876,33077,431208.75,5199121.06449,0 +1711472400000,12.000,12.139,11.961,12.129,461253.80,1711475999999,5561857.13939,17227,222767.97,2685640.12451,0 +1711476000000,12.130,12.279,12.129,12.194,427173.02,1711479599999,5214012.45366,17032,204249.63,2493508.38685,0 +1711479600000,12.194,12.200,12.083,12.119,437984.71,1711483199999,5317614.00278,17337,204871.43,2487634.47990,0 +1711483200000,12.118,12.253,12.118,12.211,285000.41,1711486799999,3476655.06332,12073,140575.75,1714980.54082,0 +1711486800000,12.211,12.285,12.206,12.241,205539.62,1711490399999,2516325.77052,8434,105230.01,1288211.43973,0 +1711490400000,12.240,12.263,12.137,12.259,245435.68,1711493999999,2996643.02294,11067,116649.47,1424787.63538,0 +1711494000000,12.259,12.296,12.209,12.226,220862.74,1711497599999,2705817.89699,10081,101847.07,1247765.94979,0 +1711497600000,12.226,12.365,12.218,12.358,363686.53,1711501199999,4470339.87204,15185,183973.80,2262167.60771,0 +1711501200000,12.359,12.430,12.324,12.327,512975.81,1711504799999,6352745.57612,17566,242004.89,2997488.09699,0 +1711504800000,12.327,12.335,12.261,12.311,309766.36,1711508399999,3808122.53914,11195,154648.73,1901218.09592,0 +1711508400000,12.311,12.317,12.244,12.254,183748.85,1711511999999,2255925.42177,8194,78233.50,960506.00663,0 +1711512000000,12.254,12.305,12.201,12.211,286580.20,1711515599999,3516044.34902,10056,131445.64,1612897.58869,0 +1711515600000,12.210,12.256,12.172,12.225,170178.75,1711519199999,2077660.10104,7657,85582.30,1044925.23496,0 +1711519200000,12.225,12.258,12.146,12.181,189677.70,1711522799999,2313440.64882,9368,91703.72,1118600.61278,0 +1711522800000,12.182,12.196,11.968,12.001,861136.37,1711526399999,10376233.91710,24274,425772.91,5130828.00070,0 +1711526400000,12.002,12.091,11.889,11.914,534785.69,1711529999999,6411504.11060,19370,245215.57,2941593.93091,0 +1711530000000,11.913,12.087,11.840,12.064,1054676.32,1711533599999,12633350.13427,31041,577836.77,6920667.82656,0 +1711533600000,12.063,12.127,12.030,12.120,516769.49,1711537199999,6245957.02982,15968,257646.78,3114665.87174,0 +1711537200000,12.120,12.379,12.082,12.359,1150024.51,1711540799999,14062210.57538,33167,675630.24,8264793.82416,0 +1711540800000,12.361,12.945,12.353,12.867,2456963.73,1711544399999,31210499.28672,89805,1253462.29,15909658.08372,0 +1711544400000,12.868,13.053,12.441,12.486,3734159.50,1711547999999,47551111.01954,120826,1887868.31,24044754.32880,0 +1711548000000,12.486,12.617,12.135,12.524,3160498.59,1711551599999,39168054.39799,109047,1591894.99,19734149.71946,0 +1711551600000,12.524,12.648,12.429,12.467,1340191.56,1711555199999,16802617.28025,53092,628233.78,7877344.33868,0 +1711555200000,12.467,12.777,12.425,12.734,1771242.58,1711558799999,22359783.94905,65864,848335.84,10708556.49516,0 +1711558800000,12.734,12.791,12.601,12.638,1101074.54,1711562399999,13973046.00924,37739,490952.05,6232164.18922,0 +1711562400000,12.637,12.697,12.393,12.399,993086.60,1711565999999,12454019.34206,40779,463578.62,5815552.80224,0 +1711566000000,12.400,12.557,12.400,12.518,690309.09,1711569599999,8622048.47836,27730,343708.61,4292472.55613,0 +1711569600000,12.516,12.613,12.508,12.585,551598.32,1711573199999,6932124.34627,21168,317613.98,3991297.86822,0 +1711573200000,12.584,12.705,12.579,12.674,398922.77,1711576799999,5044796.98960,18961,207781.18,2627829.94634,0 +1711576800000,12.674,12.754,12.640,12.656,487729.35,1711580399999,6190815.12086,20101,227323.65,2886074.51055,0 +1711580400000,12.656,12.668,12.576,12.642,370295.17,1711583999999,4672674.85848,15069,166845.92,2105803.41521,0 +1711584000000,12.642,12.674,12.503,12.655,701998.25,1711587599999,8841169.39513,26244,363133.67,4572935.52613,0 +1711587600000,12.654,12.675,12.484,12.539,477554.96,1711591199999,6004411.79695,20929,231374.60,2908932.92390,0 +1711591200000,12.539,12.618,12.370,12.424,585919.58,1711594799999,7313900.49058,25402,272624.86,3403109.64413,0 +1711594800000,12.424,12.475,12.277,12.359,520207.23,1711598399999,6439994.67214,24070,247344.02,3062753.08324,0 +1711598400000,12.359,12.447,12.356,12.424,402321.79,1711601999999,4992229.60545,15518,213693.09,2651939.65072,0 +1711602000000,12.424,12.468,12.375,12.407,242548.60,1711605599999,3011098.33330,9943,131807.51,1637095.08573,0 +1711605600000,12.406,12.614,12.343,12.603,672402.68,1711609199999,8413147.91087,25385,371207.10,4644963.82939,0 +1711609200000,12.603,12.646,12.537,12.589,578867.24,1711612799999,7284261.91878,21101,271559.95,3418406.43663,0 +1711612800000,12.589,12.635,12.544,12.566,458991.36,1711616399999,5776273.65373,17594,245705.38,3092422.61582,0 +1711616400000,12.566,12.630,12.446,12.569,1282838.54,1711619999999,16082946.65900,33758,534048.48,6697028.66266,0 +1711620000000,12.569,12.591,12.445,12.463,446340.25,1711623599999,5584124.06064,17283,196902.86,2463616.88632,0 +1711623600000,12.463,12.477,12.304,12.366,942141.71,1711627199999,11674226.72284,29585,447201.27,5543088.46725,0 +1711627200000,12.365,12.396,12.177,12.306,890219.25,1711630799999,10915305.41127,35007,473050.94,5801158.74978,0 +1711630800000,12.307,12.351,12.187,12.288,699377.32,1711634399999,8593128.29120,27050,357240.81,4388997.43329,0 +1711634400000,12.287,12.397,12.214,12.383,816130.83,1711637999999,10042131.73047,28640,464812.68,5721367.20653,0 +1711638000000,12.382,12.416,12.283,12.390,394907.96,1711641599999,4877248.24470,18673,198268.50,2448833.39036,0 +1711641600000,12.391,12.397,12.267,12.305,412012.81,1711645199999,5079513.97463,17499,181862.31,2242197.60486,0 +1711645200000,12.306,12.320,12.232,12.276,321991.96,1711648799999,3952345.97215,13563,164794.93,2023065.59906,0 +1711648800000,12.276,12.300,12.245,12.285,254721.94,1711652399999,3126493.26678,10037,131277.06,1611335.65130,0 +1711652400000,12.285,12.331,12.264,12.299,269282.62,1711655999999,3311609.94891,10050,131792.84,1620804.80195,0 +1711656000000,12.301,12.334,12.269,12.315,257554.66,1711659599999,3168628.85553,10008,131152.41,1613519.85984,0 +1711659600000,12.315,12.362,12.302,12.312,201537.76,1711663199999,2484671.72155,8354,101935.14,1256758.90022,0 +1711663200000,12.311,12.348,12.247,12.339,215342.81,1711666799999,2646840.56769,9719,106749.42,1312116.76048,0 +1711666800000,12.340,12.375,12.300,12.308,207325.99,1711670399999,2558471.57039,8961,92195.71,1137966.92263,0 +1711670400000,12.309,12.310,12.192,12.219,361060.17,1711673999999,4417628.17583,12990,196438.00,2403256.33816,0 +1711674000000,12.219,12.307,12.204,12.222,262007.02,1711677599999,3209546.49958,11232,128611.19,1575241.62690,0 +1711677600000,12.222,12.224,12.109,12.181,496789.17,1711681199999,6042205.45925,17722,208472.11,2536210.24469,0 +1711681200000,12.185,12.222,12.131,12.206,249050.63,1711684799999,3033573.57792,12355,123292.36,1501851.19837,0 +1711684800000,12.207,12.282,12.168,12.214,422223.17,1711688399999,5161509.39338,13309,190894.46,2334619.13647,0 +1711688400000,12.211,12.259,12.180,12.214,285876.84,1711691999999,3491472.40195,11148,142691.07,1742603.68967,0 +1711692000000,12.214,12.297,12.156,12.294,236060.10,1711695599999,2887850.29276,11269,116277.12,1422356.87984,0 +1711695600000,12.293,12.300,12.055,12.104,695522.56,1711699199999,8469094.01139,21577,269944.41,3285953.05121,0 +1711699200000,12.104,12.195,12.083,12.166,306789.44,1711702799999,3724631.05877,12642,154449.14,1875217.09677,0 +1711702800000,12.167,12.207,12.063,12.146,351982.55,1711706399999,4272661.40412,13162,172432.48,2093296.62306,0 +1711706400000,12.144,12.275,12.096,12.274,478540.93,1711709999999,5831298.57654,16687,203940.01,2485897.31270,0 +1711710000000,12.274,12.433,12.250,12.424,658589.79,1711713599999,8123551.41393,22295,335579.39,4139299.50177,0 +1711713600000,12.424,12.474,12.339,12.366,693151.61,1711717199999,8605668.55513,24800,353759.61,4392248.07057,0 +1711717200000,12.367,12.587,12.295,12.550,897273.70,1711720799999,11183792.57229,34512,483099.49,6023249.56912,0 +1711720800000,12.549,12.635,12.520,12.531,932334.30,1711724399999,11722146.47670,29761,461091.99,5797789.54804,0 +1711724400000,12.531,12.597,12.280,12.443,1351934.45,1711727999999,16802801.52972,47303,624953.03,7768069.50181,0 +1711728000000,12.442,12.619,12.357,12.386,734301.60,1711731599999,9174046.83939,29228,334428.30,4178758.05268,0 +1711731600000,12.386,12.489,12.297,12.375,809559.97,1711735199999,10027081.40923,27432,403029.86,4992563.28541,0 +1711735200000,12.375,12.465,12.358,12.459,508723.89,1711738799999,6317939.91597,17197,257446.06,3196960.72629,0 +1711738800000,12.460,12.468,12.378,12.463,335660.26,1711742399999,4171218.93168,13547,167371.64,2079897.05156,0 +1711742400000,12.464,12.540,12.441,12.535,436958.36,1711745999999,5462348.42329,15235,229929.35,2873935.11190,0 +1711746000000,12.536,12.579,12.436,12.549,536882.83,1711749599999,6713861.33642,17036,223117.55,2790791.80923,0 +1711749600000,12.550,12.610,12.493,12.509,425137.49,1711753199999,5336750.53860,14459,204122.78,2562173.75899,0 +1711753200000,12.508,12.575,12.495,12.533,264420.29,1711756799999,3315159.50060,10157,121341.85,1521563.84413,0 +1711756800000,12.533,12.540,12.400,12.480,369047.83,1711760399999,4598245.69484,15441,174780.66,2177787.51379,0 +1711760400000,12.479,12.525,12.460,12.521,216196.95,1711763999999,2701182.99576,9173,116712.89,1458025.65188,0 +1711764000000,12.522,12.705,12.522,12.671,542724.34,1711767599999,6845761.18283,22660,295580.94,3727545.93725,0 +1711767600000,12.670,12.698,12.579,12.672,442392.78,1711771199999,5590060.99624,14985,165490.36,2091482.88701,0 +1711771200000,12.671,12.710,12.607,12.697,384649.65,1711774799999,4872998.36066,14436,190500.44,2413821.22005,0 +1711774800000,12.696,12.853,12.676,12.821,857766.68,1711778399999,10957524.73635,33453,451308.88,5764573.50749,0 +1711778400000,12.822,12.850,12.678,12.736,616178.48,1711781999999,7868165.33151,22221,269827.13,3445247.97596,0 +1711782000000,12.736,12.782,12.641,12.648,452376.93,1711785599999,5750819.61155,17158,187044.44,2378237.52695,0 +1711785600000,12.647,12.710,12.583,12.625,382521.84,1711789199999,4835557.30525,15555,182348.71,2305484.68673,0 +1711789200000,12.624,12.710,12.593,12.691,403540.59,1711792799999,5107912.20914,12911,204644.38,2590706.97838,0 +1711792800000,12.692,12.768,12.658,12.748,329080.24,1711796399999,4184354.35950,14211,169421.39,2154510.95386,0 +1711796400000,12.747,12.812,12.727,12.784,361969.44,1711799999999,4624090.44377,13961,172553.99,2204649.43254,0 +1711800000000,12.785,12.809,12.700,12.708,286004.21,1711803599999,3643437.83905,11618,127561.21,1625141.12583,0 +1711803600000,12.708,12.717,12.602,12.693,352176.82,1711807199999,4458933.88169,14020,181381.24,2296900.76431,0 +1711807200000,12.694,12.715,12.620,12.645,338054.53,1711810799999,4282919.58351,12651,184951.24,2343345.56911,0 +1711810800000,12.645,12.680,12.535,12.540,413053.18,1711814399999,5203049.36368,15136,158331.81,1994815.99635,0 +1711814400000,12.539,12.567,12.475,12.537,601127.87,1711817999999,7525050.84407,19771,323589.72,4050407.30737,0 +1711818000000,12.537,12.545,12.429,12.463,413555.93,1711821599999,5156922.07960,13022,166763.80,2079995.03879,0 +1711821600000,12.464,12.494,12.412,12.412,210833.21,1711825199999,2625896.05904,9153,98040.04,1221411.37172,0 +1711825200000,12.412,12.439,12.341,12.425,429826.92,1711828799999,5325350.89097,17446,204323.91,2531892.07789,0 +1711828800000,12.425,12.456,12.386,12.390,236163.17,1711832399999,2932780.77616,8993,113023.34,1403503.77790,0 +1711832400000,12.390,12.400,12.287,12.323,282096.02,1711835999999,3481138.50304,12164,124733.94,1539359.03231,0 +1711836000000,12.322,12.342,12.258,12.277,361190.09,1711839599999,4440887.95896,13779,192413.82,2366247.96303,0 +1711839600000,12.277,12.305,12.226,12.270,330607.89,1711843199999,4055266.25346,11691,151191.98,1855075.67620,0 +1711843200000,12.270,12.338,12.245,12.292,611862.77,1711846799999,7520123.29932,16243,303156.63,3725462.16519,0 +1711846800000,12.291,12.357,12.285,12.317,260814.79,1711850399999,3215275.95258,9898,150675.81,1857496.77281,0 +1711850400000,12.317,12.384,12.313,12.358,255830.47,1711853999999,3159812.91316,9311,132731.87,1639215.42156,0 +1711854000000,12.359,12.368,12.278,12.286,304248.91,1711857599999,3747180.75531,9944,151387.01,1864464.69508,0 +1711857600000,12.286,12.360,12.269,12.337,271005.51,1711861199999,3335769.66259,8862,152619.10,1878593.42625,0 +1711861200000,12.338,12.420,12.324,12.355,504965.49,1711864799999,6247781.93469,13894,180300.65,2230303.61921,0 +1711864800000,12.355,12.386,12.306,12.348,270169.89,1711868399999,3335188.65006,10176,141797.51,1750690.04548,0 +1711868400000,12.349,12.391,12.338,12.366,215757.53,1711871999999,2667836.18381,8533,122012.87,1508565.65187,0 +1711872000000,12.367,12.391,12.332,12.338,286807.94,1711875599999,3545712.72659,8897,114162.49,1411855.34470,0 +1711875600000,12.337,12.344,12.303,12.309,177153.51,1711879199999,2182731.06450,7238,74493.89,917863.98460,0 +1711879200000,12.309,12.317,12.273,12.275,164603.46,1711882799999,2024045.38093,6793,74590.28,917240.30285,0 +1711882800000,12.274,12.321,12.264,12.299,250590.75,1711886399999,3081372.69808,7806,147578.49,1814770.36632,0 +1711886400000,12.300,12.345,12.290,12.317,354407.32,1711889999999,4365079.02396,10098,179579.74,2211735.70309,0 +1711890000000,12.317,12.338,12.282,12.292,185675.80,1711893599999,2285875.68853,8072,72138.97,888050.10751,0 +1711893600000,12.293,12.323,12.250,12.292,367219.68,1711897199999,4512620.81390,10281,191854.50,2357795.27650,0 +1711897200000,12.293,12.315,12.271,12.289,259207.27,1711900799999,3187561.10622,7550,131562.92,1617620.00675,0 +1711900800000,12.290,12.331,12.277,12.302,202650.16,1711904399999,2492750.76667,7797,109863.79,1351310.90681,0 +1711904400000,12.302,12.329,12.272,12.284,232287.06,1711907999999,2856408.89422,8019,105458.21,1296528.16545,0 +1711908000000,12.284,12.354,12.263,12.297,371972.26,1711911599999,4579692.13484,10752,157726.58,1941367.71500,0 +1711911600000,12.297,12.318,12.242,12.256,397860.39,1711915199999,4883621.61363,11848,237384.91,2914469.06730,0 +1711915200000,12.255,12.289,12.180,12.229,351225.57,1711918799999,4299894.02073,13874,149540.39,1831629.97817,0 +1711918800000,12.229,12.231,12.164,12.188,268574.58,1711922399999,3273892.85793,11319,134375.11,1638104.06472,0 +1711922400000,12.189,12.236,12.189,12.225,226947.27,1711925999999,2772483.51597,10367,123982.49,1514667.64193,0 +1711926000000,12.224,12.314,12.208,12.301,316705.08,1711929599999,3884982.44159,10543,173336.88,2126179.88608,0 +1711929600000,12.302,12.327,12.240,12.285,288714.72,1711933199999,3547192.56286,11400,147830.48,1816324.88418,0 +1711933200000,12.285,12.296,12.201,12.248,274425.66,1711936799999,3360655.55091,12528,146314.34,1791936.16637,0 +1711936800000,12.247,12.342,12.226,12.317,229472.02,1711940399999,2817542.86160,10298,120032.15,1473474.90860,0 +1711940400000,12.317,12.371,12.280,12.325,306101.77,1711943999999,3774731.10000,11632,143877.77,1774350.91857,0 +1711944000000,12.326,12.414,12.302,12.308,382181.88,1711947599999,4724346.60742,12925,219103.65,2709653.92428,0 +1711947600000,12.308,12.330,11.594,11.780,3146929.44,1711951199999,37408532.77346,89956,1406372.87,16689186.73877,0 +1711951200000,11.782,11.993,11.758,11.924,1401952.20,1711954799999,16683905.92636,45760,745996.44,8876477.42708,0 +1711954800000,11.923,11.993,11.908,11.969,440726.68,1711958399999,5270206.68213,17580,227278.18,2717983.85942,0 +1711958400000,11.971,11.972,11.806,11.881,644303.17,1711961999999,7657098.04209,26857,310700.67,3691986.79378,0 +1711962000000,11.881,11.932,11.756,11.759,690515.28,1711965599999,8178098.19056,21620,349045.91,4134054.91087,0 +1711965600000,11.759,11.795,11.701,11.761,789216.43,1711969199999,9273401.29289,20519,404373.90,4751692.33637,0 +1711969200000,11.761,11.801,11.720,11.729,363724.74,1711972799999,4278079.27831,13522,165212.62,1943329.31076,0 +1711972800000,11.730,11.815,11.710,11.813,354334.17,1711976399999,4170750.11328,12633,166849.30,1963905.41662,0 +1711976400000,11.814,11.863,11.745,11.804,419383.80,1711979999999,4953993.03827,16538,200502.12,2368605.77226,0 +1711980000000,11.804,11.843,11.541,11.596,903707.13,1711983599999,10541300.53548,38141,437993.34,5110397.09206,0 +1711983600000,11.597,11.654,11.415,11.495,1577902.74,1711987199999,18185075.87266,58260,769333.91,8868998.35014,0 +1711987200000,11.495,11.595,11.472,11.512,528050.40,1711990799999,6094076.17617,20742,272146.08,3140987.32464,0 +1711990800000,11.512,11.541,11.423,11.536,543223.83,1711994399999,6239503.88060,19794,281602.55,3234900.35080,0 +1711994400000,11.536,11.536,11.386,11.515,613401.65,1711997999999,7029311.21520,20891,277254.44,3179397.83160,0 +1711998000000,11.514,11.659,11.495,11.658,540779.99,1712001599999,6263897.06271,18254,245219.13,2839474.40512,0 +1712001600000,11.659,11.670,11.587,11.665,298109.44,1712005199999,3466614.17511,13635,121687.21,1415070.32014,0 +1712005200000,11.665,11.679,11.620,11.650,218428.95,1712008799999,2544307.33605,11329,109311.01,1273294.24404,0 +1712008800000,11.649,11.695,11.642,11.674,220723.14,1712012399999,2577021.93416,10844,99240.68,1158634.65548,0 +1712012400000,11.674,11.699,11.634,11.641,194839.90,1712015999999,2274356.59799,8465,84546.73,986915.54239,0 +1712016000000,11.641,11.650,11.483,11.525,432196.78,1712019599999,4999108.49994,16966,190806.54,2206260.98640,0 +1712019600000,11.525,11.575,11.497,11.533,271033.21,1712023199999,3127266.81289,9845,140946.94,1626250.07586,0 +1712023200000,11.532,11.540,11.009,11.289,3374435.73,1712026799999,37981986.99861,95231,1659301.74,18689031.50067,0 +1712026800000,11.290,11.340,11.227,11.267,1024868.40,1712030399999,11562006.82758,34706,494563.46,5579395.30528,0 +1712030400000,11.266,11.307,11.193,11.213,626601.99,1712033999999,7048036.56173,20281,292668.32,3291785.69757,0 +1712034000000,11.213,11.222,11.097,11.209,505477.23,1712037599999,5640253.64873,21079,264299.06,2949020.73719,0 +1712037600000,11.208,11.285,11.181,11.264,447218.09,1712041199999,5022293.57441,15758,205871.19,2312414.74562,0 +1712041200000,11.264,11.269,11.169,11.177,369026.08,1712044799999,4141619.57917,11638,178617.67,2004675.91669,0 +1712044800000,11.178,11.197,10.978,11.008,837650.84,1712048399999,9287996.61497,28080,398748.56,4422306.74095,0 +1712048400000,11.008,11.086,10.925,11.034,1083055.62,1712051999999,11930167.29455,34310,538459.32,5931493.73518,0 +1712052000000,11.034,11.045,10.910,10.980,757925.79,1712055599999,8322361.08522,25028,382294.85,4198210.16578,0 +1712055600000,10.980,11.017,10.842,11.010,913694.54,1712059199999,9973110.30336,31693,426603.72,4657164.81287,0 +1712059200000,11.009,11.061,10.959,10.983,439996.82,1712062799999,4846513.35533,14859,213644.34,2353114.00156,0 +1712062800000,10.983,10.983,10.825,10.966,820980.79,1712066399999,8952622.34975,27480,386817.79,4218569.38500,0 +1712066400000,10.967,11.137,10.956,11.098,744798.94,1712069999999,8243446.67151,22608,364531.70,4033776.02784,0 +1712070000000,11.098,11.143,10.941,10.958,704746.04,1712073599999,7788065.45695,22176,343491.92,3795714.55734,0 +1712073600000,10.958,11.064,10.905,11.028,736146.75,1712077199999,8089885.19134,24362,375443.82,4125945.19629,0 +1712077200000,11.028,11.048,10.953,11.021,387560.80,1712080799999,4262638.72476,14170,206191.06,2267582.56785,0 +1712080800000,11.022,11.047,10.972,11.016,297135.05,1712084399999,3270431.53814,11016,152694.30,1680553.84534,0 +1712084400000,11.016,11.076,11.011,11.040,344665.09,1712087999999,3805981.50120,11770,173314.57,1913909.61744,0 +1712088000000,11.040,11.084,10.976,11.019,455996.50,1712091599999,5030038.36161,13614,230089.11,2537843.37816,0 +1712091600000,11.018,11.039,10.932,11.001,239556.24,1712095199999,2632225.27137,9524,118941.81,1306697.38821,0 +1712095200000,11.001,11.079,10.981,11.077,228764.60,1712098799999,2525441.33973,9208,107110.08,1182461.95002,0 +1712098800000,11.077,11.097,10.968,10.977,313572.48,1712102399999,3456519.41392,11153,169248.92,1865103.66138,0 +1712102400000,10.977,11.011,10.690,10.968,1571640.61,1712105999999,17042722.78570,52637,787100.89,8537607.54252,0 +1712106000000,10.969,11.146,10.863,11.118,751704.73,1712109599999,8274890.59271,29257,367011.42,4041663.40573,0 +1712109600000,11.119,11.154,11.071,11.119,441190.13,1712113199999,4902858.17253,16835,190342.83,2115207.96562,0 +1712113200000,11.120,11.150,11.057,11.088,347050.05,1712116799999,3849971.70203,13089,173038.81,1919813.58401,0 +1712116800000,11.088,11.136,11.065,11.097,312869.34,1712120399999,3473230.58430,11340,163774.48,1818077.74913,0 +1712120400000,11.097,11.116,11.023,11.062,256418.86,1712123999999,2838436.79300,9646,112915.74,1250044.36751,0 +1712124000000,11.062,11.147,11.054,11.134,340779.60,1712127599999,3785306.38825,12232,165712.39,1840455.34429,0 +1712127600000,11.135,11.171,11.098,11.109,311641.90,1712131199999,3470978.66495,11552,140692.23,1566948.07723,0 +1712131200000,11.108,11.213,11.061,11.175,365007.88,1712134799999,4068440.37802,13299,169278.41,1886447.56667,0 +1712134800000,11.175,11.245,11.142,11.239,577629.78,1712138399999,6463460.99619,18466,285186.98,3192017.00304,0 +1712138400000,11.238,11.239,11.125,11.169,535420.93,1712141999999,5986100.80034,16299,245762.17,2747441.60062,0 +1712142000000,11.169,11.172,11.066,11.077,511701.32,1712145599999,5686667.76564,16158,236721.75,2630796.84974,0 +1712145600000,11.076,11.102,10.977,11.023,411255.25,1712149199999,4540107.02506,15941,179137.12,1977895.16737,0 +1712149200000,11.022,11.057,10.937,10.993,414171.66,1712152799999,4550518.15425,17205,212120.09,2330477.06466,0 +1712152800000,10.993,11.128,10.993,11.092,521072.31,1712156399999,5776541.90298,19577,257416.18,2853454.89197,0 +1712156400000,11.092,11.095,10.904,10.928,463485.28,1712159999999,5088900.54551,17795,217622.33,2389540.91042,0 +1712160000000,10.928,11.022,10.914,10.945,345426.96,1712163599999,3788538.16897,14790,178188.32,1954226.63817,0 +1712163600000,10.946,11.001,10.816,10.859,604749.06,1712167199999,6593600.13303,19768,324928.24,3542818.45660,0 +1712167200000,10.859,10.869,10.751,10.848,691985.07,1712170799999,7479898.28669,22599,315168.67,3407230.70100,0 +1712170800000,10.848,10.875,10.791,10.818,319719.76,1712174399999,3462284.14679,10585,148768.96,1610956.46357,0 +1712174400000,10.818,10.831,10.717,10.746,402746.74,1712177999999,4335262.31634,13893,198084.81,2131752.81047,0 +1712178000000,10.746,10.800,10.650,10.787,591687.55,1712181599999,6333735.06763,16786,286437.80,3067839.07226,0 +1712181600000,10.788,10.860,10.776,10.848,242334.74,1712185199999,2621504.47027,10255,128058.94,1385368.20218,0 +1712185200000,10.849,10.881,10.829,10.831,171810.14,1712188799999,1865979.11386,8645,79643.73,865042.67513,0 +1712188800000,10.831,10.957,10.797,10.950,382911.39,1712192399999,4166671.63595,15140,193259.84,2103944.79183,0 +1712192400000,10.950,10.975,10.845,10.895,268128.50,1712195999999,2926181.45832,11893,116859.22,1275941.40741,0 +1712196000000,10.895,10.900,10.760,10.856,370032.33,1712199599999,4008119.42986,14903,189129.97,2048005.37031,0 +1712199600000,10.853,10.870,10.773,10.785,287174.22,1712203199999,3104513.01156,11913,135960.24,1469723.98403,0 +1712203200000,10.784,10.810,10.669,10.802,458091.99,1712206799999,4918412.80052,18032,218879.63,2350191.78302,0 +1712206800000,10.802,10.883,10.798,10.863,276986.20,1712210399999,3002245.25631,11625,144877.76,1570241.73953,0 +1712210400000,10.862,10.957,10.858,10.944,266211.37,1712213999999,2904626.72590,11579,130619.84,1425246.99844,0 +1712214000000,10.944,11.011,10.921,10.983,327061.98,1712217599999,3588507.18397,11933,163030.94,1788597.02666,0 +1712217600000,10.983,11.025,10.963,11.007,250841.79,1712221199999,2759597.06215,9008,122792.84,1350899.50750,0 +1712221200000,11.007,11.157,10.993,11.100,939372.27,1712224799999,10418701.69057,22630,522835.44,5795525.80241,0 +1712224800000,11.099,11.141,11.064,11.065,365044.73,1712228399999,4051476.74513,10938,170623.32,1893753.76522,0 +1712228400000,11.066,11.123,11.054,11.098,257592.64,1712231999999,2856593.67092,8420,126312.79,1400590.17095,0 +1712232000000,11.098,11.175,11.085,11.174,394384.12,1712235599999,4390516.41126,12376,185073.09,2060555.03336,0 +1712235600000,11.175,11.307,11.174,11.187,933499.75,1712239199999,10494131.39665,27674,392368.93,4410843.61365,0 +1712239200000,11.188,11.253,11.094,11.132,988833.01,1712242799999,11032723.00043,24893,426585.19,4757132.15584,0 +1712242800000,11.132,11.145,11.062,11.111,447395.17,1712246399999,4965510.05132,14081,233470.32,2590703.57829,0 +1712246400000,11.110,11.197,11.091,11.131,342240.50,1712249999999,3815100.13998,12237,182711.23,2037399.72875,0 +1712250000000,11.131,11.205,11.103,11.193,352307.96,1712253599999,3929911.23189,12285,168356.80,1878111.00005,0 +1712253600000,11.193,11.235,11.083,11.092,531901.45,1712257199999,5945923.12612,18076,241703.83,2703015.74921,0 +1712257200000,11.093,11.135,11.045,11.064,351148.46,1712260799999,3897098.32800,12497,168794.07,1874070.42925,0 +1712260800000,11.063,11.073,10.863,10.979,1038250.99,1712264399999,11352954.83793,32406,556977.83,6089063.28160,0 +1712264400000,10.979,11.014,10.889,10.943,251663.11,1712267999999,2756303.65054,10568,128564.66,1408290.35066,0 +1712268000000,10.944,10.980,10.883,10.945,206924.07,1712271599999,2263182.88316,9083,94710.73,1036199.46247,0 +1712271600000,10.945,11.026,10.936,11.022,244458.22,1712275199999,2684906.59987,8608,140401.88,1542151.49940,0 +1712275200000,11.022,11.066,10.980,11.048,298859.20,1712278799999,3290375.97389,12262,139113.72,1531853.74625,0 +1712278800000,11.049,11.049,10.902,10.941,330372.15,1712282399999,3623545.44658,11178,132240.78,1450331.57971,0 +1712282400000,10.942,10.949,10.763,10.793,559914.74,1712285999999,6069607.16010,18790,284092.71,3079924.45936,0 +1712286000000,10.794,10.939,10.788,10.931,252030.70,1712289599999,2740558.43570,10616,131434.04,1428765.33523,0 +1712289600000,10.930,10.931,10.770,10.820,293026.92,1712293199999,3177380.62328,10303,139866.36,1516071.66543,0 +1712293200000,10.820,10.834,10.644,10.797,678830.37,1712296799999,7279887.36186,23833,330333.90,3543003.85376,0 +1712296800000,10.797,10.852,10.780,10.810,297029.80,1712300399999,3212729.12722,11254,142527.90,1541832.21625,0 +1712300400000,10.810,10.842,10.744,10.837,294502.87,1712303999999,3180678.98023,11230,152453.42,1646922.49110,0 +1712304000000,10.836,10.925,10.814,10.838,347828.74,1712307599999,3779081.94637,13612,181624.69,1973402.09641,0 +1712307600000,10.838,10.838,10.692,10.806,737045.53,1712311199999,7930897.48571,21323,382532.61,4116409.47816,0 +1712311200000,10.805,10.833,10.692,10.790,417044.98,1712314799999,4490790.99226,14231,197876.95,2130773.03895,0 +1712314800000,10.789,10.840,10.700,10.724,425833.90,1712318399999,4586640.87567,13619,214590.32,2311117.54884,0 +1712318400000,10.723,10.866,10.641,10.862,1212662.76,1712321999999,13021684.08399,34906,577729.72,6203187.62889,0 +1712322000000,10.862,10.922,10.818,10.902,651675.79,1712325599999,7085701.41654,18456,334513.35,3637562.52883,0 +1712325600000,10.902,11.001,10.862,10.972,568110.73,1712329199999,6210601.40616,18885,306466.33,3350260.42577,0 +1712329200000,10.971,11.004,10.898,10.995,446221.43,1712332799999,4885699.13556,15242,234593.85,2568810.69152,0 +1712332800000,10.995,11.025,10.927,10.955,387633.93,1712336399999,4253856.72915,13280,196713.50,2159254.84497,0 +1712336400000,10.955,10.956,10.884,10.907,290546.09,1712339999999,3172663.07414,10103,128140.53,1399523.53520,0 +1712340000000,10.907,10.949,10.874,10.944,316356.75,1712343599999,3450793.68978,10800,164988.24,1799922.14550,0 +1712343600000,10.944,10.995,10.942,10.962,308147.56,1712347199999,3380751.16624,10479,146468.76,1606976.88537,0 +1712347200000,10.961,11.009,10.957,10.973,187966.90,1712350799999,2064033.67133,7468,93386.90,1025480.92086,0 +1712350800000,10.973,10.991,10.927,10.932,150704.49,1712354399999,1652487.28714,5946,80164.62,878873.95977,0 +1712354400000,10.932,10.950,10.895,10.908,201894.10,1712357999999,2205921.00802,7289,106146.70,1159848.35573,0 +1712358000000,10.909,10.939,10.896,10.904,164520.05,1712361599999,1796921.79080,6333,79125.63,864235.42962,0 +1712361600000,10.903,10.971,10.849,10.937,314761.20,1712365199999,3434724.28571,10975,138543.07,1511999.94834,0 +1712365200000,10.938,10.985,10.913,10.922,276724.82,1712368799999,3028330.34824,8391,141365.70,1547159.59033,0 +1712368800000,10.922,10.970,10.920,10.948,192439.12,1712372399999,2105823.13473,7533,91523.43,1001463.78836,0 +1712372400000,10.948,11.010,10.943,10.984,148844.95,1712375999999,1634630.27088,6507,86040.58,944992.91669,0 +1712376000000,10.984,11.002,10.962,10.989,145668.53,1712379599999,1600069.64385,5923,71847.22,789201.78014,0 +1712379600000,10.989,11.051,10.984,11.028,167729.47,1712383199999,1849621.58383,8472,86457.01,953381.35461,0 +1712383200000,11.027,11.045,11.005,11.044,153820.55,1712386799999,1695396.47229,6439,72444.17,798624.22855,0 +1712386800000,11.043,11.047,11.001,11.016,150625.90,1712390399999,1660899.13938,6278,66370.13,731853.88472,0 +1712390400000,11.016,11.076,11.003,11.068,204045.85,1712393999999,2251979.38683,7420,99693.97,1100462.02778,0 +1712394000000,11.067,11.074,10.988,11.002,272459.22,1712397599999,3005036.18067,9803,113326.11,1250267.44433,0 +1712397600000,11.002,11.041,10.987,11.031,170081.90,1712401199999,1873247.26738,7073,93461.32,1029393.89893,0 +1712401200000,11.031,11.039,10.990,11.004,289141.16,1712404799999,3183623.19699,8322,141528.12,1558198.14622,0 +1712404800000,11.004,11.025,10.965,11.002,204116.95,1712408399999,2244880.37188,7710,91315.91,1004490.16577,0 +1712408400000,11.001,11.002,10.944,10.961,243880.23,1712411999999,2674586.65854,7848,107731.08,1181579.05411,0 +1712412000000,10.961,11.030,10.951,11.011,182173.29,1712415599999,2003505.80994,6787,103247.40,1135435.30791,0 +1712415600000,11.010,11.073,10.995,11.028,284632.58,1712419199999,3138971.33031,9947,150471.73,1659285.94464,0 +1712419200000,11.028,11.081,11.017,11.078,349569.72,1712422799999,3863784.35610,9936,183398.65,2027210.69865,0 +1712422800000,11.077,11.087,11.039,11.045,228809.53,1712426399999,2531292.58648,7699,103338.51,1143108.46441,0 +1712426400000,11.045,11.054,11.026,11.048,145521.90,1712429999999,1606288.07965,6085,64590.07,713008.97021,0 +1712430000000,11.048,11.086,11.035,11.068,167148.98,1712433599999,1849652.46030,6322,74089.78,819864.84978,0 +1712433600000,11.068,11.103,11.057,11.098,143922.89,1712437199999,1594874.02089,6146,79364.95,879482.75404,0 +1712437200000,11.098,11.117,11.080,11.088,121665.95,1712440799999,1350587.87795,4990,59536.57,660889.03254,0 +1712440800000,11.087,11.159,11.085,11.157,224656.37,1712444399999,2498752.93900,8905,118496.60,1317840.20817,0 +1712444400000,11.157,11.188,11.106,11.110,544574.68,1712447999999,6077106.97279,13575,224865.83,2509418.48654,0 +1712448000000,11.109,11.139,11.094,11.131,260325.35,1712451599999,2893871.63988,9346,121808.31,1354058.29671,0 +1712451600000,11.131,11.206,11.130,11.200,270525.27,1712455199999,3024866.99934,10463,130010.09,1453377.98295,0 +1712455200000,11.201,11.219,11.175,11.177,178104.38,1712458799999,1994446.42037,8310,82525.92,924155.77613,0 +1712458800000,11.177,11.237,11.177,11.230,214762.22,1712462399999,2407459.77119,7689,120079.29,1346162.80842,0 +1712462400000,11.230,11.240,11.179,11.194,173421.70,1712465999999,1943352.57305,7253,72357.67,810848.37964,0 +1712466000000,11.193,11.233,11.187,11.227,117359.82,1712469599999,1316445.80990,5446,62322.79,699088.46626,0 +1712469600000,11.227,11.232,11.094,11.132,350988.83,1712473199999,3917724.69689,9647,100217.91,1120152.27690,0 +1712473200000,11.132,11.177,11.117,11.118,279831.12,1712476799999,3120114.47377,7578,132259.13,1474589.55417,0 +1712476800000,11.119,11.217,11.108,11.168,415835.52,1712480399999,4642887.57224,9403,251941.01,2813632.65558,0 +1712480400000,11.169,11.176,11.078,11.128,268682.59,1712483999999,2990551.59206,8016,121847.12,1356194.37669,0 +1712484000000,11.128,11.163,11.108,11.141,117678.04,1712487599999,1310503.69248,5031,58793.28,654749.46570,0 +1712487600000,11.142,11.170,11.124,11.170,127020.14,1712491199999,1416594.33722,5845,52447.14,584953.24127,0 +1712491200000,11.169,11.188,11.141,11.185,207810.35,1712494799999,2319785.41470,6925,100192.43,1118662.77728,0 +1712494800000,11.185,11.234,11.164,11.171,258657.49,1712498399999,2894860.08391,9850,134294.16,1503008.98536,0 +1712498400000,11.171,11.203,11.153,11.193,230153.97,1712501999999,2571704.06319,7712,110682.39,1236830.17205,0 +1712502000000,11.193,11.209,11.086,11.103,366065.14,1712505599999,4078182.62322,11820,166025.90,1850198.10219,0 +1712505600000,11.102,11.184,11.093,11.165,342908.52,1712509199999,3821922.96753,10597,171676.14,1913517.75483,0 +1712509200000,11.164,11.170,11.076,11.089,237103.76,1712512799999,2635578.31540,8884,95945.15,1066170.46737,0 +1712512800000,11.089,11.093,11.013,11.067,340377.86,1712516399999,3761603.18400,11709,159291.23,1760835.04162,0 +1712516400000,11.068,11.068,10.981,11.009,289222.34,1712519999999,3187940.08601,10554,134901.56,1487173.30191,0 +1712520000000,11.010,11.052,11.003,11.036,190583.28,1712523599999,2103027.59030,7659,108641.51,1198787.53608,0 +1712523600000,11.036,11.050,10.983,10.985,198777.95,1712527199999,2190875.72066,7144,105962.31,1168042.63250,0 +1712527200000,10.985,11.039,10.939,11.032,310033.40,1712530799999,3407544.56296,11782,159573.96,1754187.07466,0 +1712530800000,11.032,11.107,11.029,11.088,209190.73,1712534399999,2317075.52827,8306,94756.55,1049387.46155,0 +1712534400000,11.087,11.101,11.032,11.062,335743.73,1712537999999,3717026.12854,12029,152569.77,1689133.74422,0 +1712538000000,11.061,11.119,11.033,11.047,206466.41,1712541599999,2286596.62067,8103,93623.70,1037192.15142,0 +1712541600000,11.046,11.055,10.976,10.995,207108.41,1712545199999,2283523.71032,8503,96267.53,1061750.33176,0 +1712545200000,10.996,11.007,10.920,11.003,250516.35,1712548799999,2748294.40891,11108,125993.01,1382631.71097,0 +1712548800000,11.004,11.010,10.957,10.988,167081.96,1712552399999,1835856.01294,7144,88654.51,974047.11184,0 +1712552400000,10.989,11.033,10.988,11.027,156284.73,1712555999999,1721041.36397,6713,86290.50,950199.89101,0 +1712556000000,11.027,11.045,10.997,11.011,169163.33,1712559599999,1864341.83236,7190,88119.98,971209.06821,0 +1712559600000,11.010,11.201,11.007,11.166,675051.95,1712563199999,7508640.72828,20536,376447.05,4189180.81214,0 +1712563200000,11.166,11.337,11.158,11.321,1020559.13,1712566799999,11496501.57153,26895,536869.35,6046371.84387,0 +1712566800000,11.322,11.377,11.313,11.374,833922.11,1712570399999,9461372.87908,22309,435190.22,4937600.77424,0 +1712570400000,11.373,11.420,11.340,11.378,626837.86,1712573999999,7134520.20274,17052,321373.69,3657607.80091,0 +1712574000000,11.377,11.402,11.320,11.345,337754.51,1712577599999,3837981.54363,10950,158518.22,1801482.69530,0 +1712577600000,11.345,11.382,11.272,11.284,375773.42,1712581199999,4254322.16385,11758,172117.63,1948724.38907,0 +1712581200000,11.285,11.424,11.285,11.401,589049.60,1712584799999,6698490.42485,17037,305859.05,3477848.81239,0 +1712584800000,11.401,11.415,11.287,11.346,514668.31,1712588399999,5837635.53575,15340,232513.13,2637203.00630,0 +1712588400000,11.346,11.378,11.293,11.307,342556.29,1712591999999,3881682.26148,10573,166352.85,1885274.55585,0 +1712592000000,11.306,11.396,11.293,11.355,346800.22,1712595599999,3938049.99128,12355,175392.30,1991493.15583,0 +1712595600000,11.354,11.381,11.313,11.363,281364.54,1712599199999,3191000.06447,10293,147423.91,1671940.29761,0 +1712599200000,11.363,11.393,11.340,11.356,376122.18,1712602799999,4275665.11075,10786,168347.28,1913861.75861,0 +1712602800000,11.356,11.366,11.308,11.327,207955.06,1712606399999,2356043.64412,7392,109397.18,1239384.58295,0 +1712606400000,11.328,11.341,11.306,11.332,168717.04,1712609999999,1909856.83216,7872,82849.58,937877.23286,0 +1712610000000,11.332,11.364,11.318,11.347,211633.85,1712613599999,2400160.89466,7728,100561.56,1140585.58575,0 +1712613600000,11.347,11.353,11.314,11.345,235216.04,1712617199999,2665330.35294,8161,125977.16,1427522.80758,0 +1712617200000,11.345,11.350,11.297,11.310,199018.34,1712620799999,2252357.00804,7007,84681.74,958344.49931,0 +1712620800000,11.310,11.332,11.231,11.255,528174.40,1712624399999,5957114.36455,16394,240836.52,2716336.40937,0 +1712624400000,11.255,11.262,11.156,11.222,551515.80,1712627999999,6183009.63410,17652,249094.94,2792980.72183,0 +1712628000000,11.222,11.275,11.203,11.216,272577.22,1712631599999,3063506.15023,9266,135250.56,1520144.03346,0 +1712631600000,11.217,11.243,11.158,11.188,265635.52,1712635199999,2974212.96437,9335,113612.16,1272063.84896,0 +1712635200000,11.189,11.209,11.138,11.197,308290.61,1712638799999,3445557.16542,9915,151992.17,1699247.60130,0 +1712638800000,11.197,11.233,11.183,11.231,276922.18,1712642399999,3104633.27312,9247,132143.40,1481466.35928,0 +1712642400000,11.231,11.239,11.078,11.112,842614.80,1712645999999,9394870.91156,20816,423543.23,4721512.14011,0 +1712646000000,11.113,11.149,10.992,11.032,960007.51,1712649599999,10617793.22369,24916,471927.40,5220238.18949,0 +1712649600000,11.032,11.071,10.870,11.060,1199766.20,1712653199999,13150233.37226,33586,609013.30,6675155.13804,0 +1712653200000,11.060,11.100,11.011,11.046,369491.22,1712656799999,4087255.48085,11376,196012.16,2168338.52635,0 +1712656800000,11.047,11.100,11.025,11.097,320342.75,1712660399999,3541901.35534,10024,170615.63,1886354.10257,0 +1712660400000,11.097,11.123,11.090,11.110,272080.33,1712663999999,3022585.79964,8982,135635.57,1506890.37015,0 +1712664000000,11.111,11.131,11.045,11.093,341723.55,1712667599999,3789559.47426,11273,163800.56,1816664.20359,0 +1712667600000,11.093,11.118,10.972,10.972,591476.89,1712671199999,6529124.51628,16380,247286.61,2730301.78962,0 +1712671200000,10.972,11.059,10.782,10.887,2097730.16,1712674799999,22855911.89465,48353,1031848.99,11241884.66505,0 +1712674800000,10.888,10.900,10.765,10.899,846698.24,1712678399999,9172665.11758,23843,421952.14,4572601.25260,0 +1712678400000,10.899,10.904,10.825,10.858,503186.47,1712681999999,5467953.82687,14915,237914.96,2585409.31570,0 +1712682000000,10.859,10.982,10.780,10.947,648430.74,1712685599999,7057794.00254,20996,334842.04,3644362.65598,0 +1712685600000,10.947,10.972,10.932,10.957,214711.06,1712689199999,2350907.23965,9218,102577.39,1123104.04622,0 +1712689200000,10.957,10.982,10.909,10.965,288599.63,1712692799999,3159360.48189,9434,149012.76,1631929.08532,0 +1712692800000,10.964,10.994,10.931,10.952,268240.47,1712696399999,2941674.44747,7984,133219.02,1460936.62522,0 +1712696400000,10.952,10.955,10.881,10.910,188182.29,1712699999999,2052628.48090,6917,85580.50,933451.24347,0 +1712700000000,10.911,10.941,10.871,10.912,217176.46,1712703599999,2368943.22131,6831,104093.44,1135650.72020,0 +1712703600000,10.912,10.912,10.802,10.844,321809.10,1712707199999,3490304.92110,10863,141764.10,1537208.85478,0 +1712707200000,10.843,10.897,10.810,10.866,383467.65,1712710799999,4164008.41465,12656,187769.97,2038795.25434,0 +1712710800000,10.866,10.866,10.726,10.846,767111.92,1712714399999,8277091.49349,21584,359953.46,3885284.58979,0 +1712714400000,10.845,10.890,10.610,10.642,946360.38,1712717999999,10144593.98814,26572,402998.71,4321991.71277,0 +1712718000000,10.645,10.748,10.616,10.748,648801.51,1712721599999,6925533.88275,19352,318947.33,3405226.90736,0 +1712721600000,10.747,10.775,10.715,10.749,244133.73,1712725199999,2623157.83873,9647,121994.49,1310701.54521,0 +1712725200000,10.749,10.812,10.746,10.797,290367.95,1712728799999,3133227.73419,8994,163316.94,1762168.85073,0 +1712728800000,10.796,10.864,10.783,10.813,298898.66,1712732399999,3237108.43291,9594,146252.42,1583808.19965,0 +1712732400000,10.813,10.839,10.792,10.809,282444.05,1712735999999,3056078.01729,8891,130426.60,1411301.37346,0 +1712736000000,10.809,10.811,10.710,10.761,489202.31,1712739599999,5261763.90295,14791,229387.39,2467129.19351,0 +1712739600000,10.761,10.821,10.718,10.778,368408.00,1712743199999,3965928.45377,12051,174177.74,1875282.73217,0 +1712743200000,10.778,10.789,10.652,10.728,658827.17,1712746799999,7052916.99742,17447,332893.44,3563902.88585,0 +1712746800000,10.728,10.776,10.691,10.750,248738.82,1712750399999,2671787.60843,8854,112696.78,1210577.37514,0 +1712750400000,10.749,10.780,10.334,10.589,3035943.51,1712753999999,32009623.31915,80117,1439674.33,15190709.85740,0 +1712754000000,10.588,10.642,10.522,10.634,1139505.59,1712757599999,12052798.96950,26368,575882.47,6090901.91775,0 +1712757600000,10.637,10.724,10.590,10.708,754953.98,1712761199999,8056633.87696,20943,351969.59,3756646.23938,0 +1712761200000,10.707,10.717,10.628,10.693,458555.39,1712764799999,4893490.79450,13229,201563.96,2150947.30684,0 +1712764800000,10.694,10.811,10.656,10.807,531958.65,1712768399999,5706575.58611,19357,278859.29,2991556.55133,0 +1712768400000,10.807,10.860,10.764,10.787,462682.56,1712771999999,4998543.85651,15797,232463.15,2511780.63794,0 +1712772000000,10.787,10.790,10.645,10.715,426799.49,1712775599999,4574013.00022,13792,197492.53,2116290.09853,0 +1712775600000,10.714,10.790,10.693,10.790,253016.82,1712779199999,2718271.22937,10009,133252.61,1431819.52068,0 +1712779200000,10.791,10.817,10.757,10.760,231984.16,1712782799999,2501513.60075,8480,110224.04,1188619.94843,0 +1712782800000,10.760,10.790,10.716,10.773,219585.92,1712786399999,2361111.20916,6742,108130.99,1162766.88564,0 +1712786400000,10.774,10.871,10.773,10.788,434994.37,1712789999999,4709267.50619,12572,199924.10,2164531.32312,0 +1712790000000,10.788,10.830,10.770,10.823,278754.45,1712793599999,3011670.51871,8302,148340.62,1603048.69735,0 +1712793600000,10.824,10.826,10.760,10.815,302078.14,1712797199999,3260140.13390,10435,135645.71,1463882.22339,0 +1712797200000,10.816,10.833,10.785,10.814,199842.59,1712800799999,2160453.80986,7695,95168.33,1028974.65714,0 +1712800800000,10.814,10.887,10.796,10.877,405719.53,1712804399999,4398443.49348,11642,225901.53,2449721.27057,0 +1712804400000,10.877,10.898,10.861,10.876,440128.08,1712807999999,4789248.37079,11199,183960.97,2001902.11548,0 +1712808000000,10.876,10.890,10.800,10.836,243760.60,1712811599999,2640417.67933,7746,105553.71,1143252.48400,0 +1712811600000,10.836,10.855,10.813,10.837,183224.47,1712815199999,1984572.11353,6342,96057.75,1040378.23759,0 +1712815200000,10.837,10.885,10.835,10.883,226781.12,1712818799999,2463705.71610,7083,124516.44,1352739.25864,0 +1712818800000,10.882,10.936,10.882,10.900,353802.50,1712822399999,3861522.31898,10647,167325.97,1826254.69151,0 +1712822400000,10.901,10.953,10.884,10.928,306969.23,1712825999999,3353138.67817,8786,161153.78,1760382.56815,0 +1712826000000,10.928,10.930,10.821,10.821,343308.09,1712829599999,3730229.92850,8681,123587.70,1342646.24691,0 +1712829600000,10.821,10.852,10.777,10.783,262449.98,1712833199999,2838836.94362,7962,104766.76,1133596.62168,0 +1712833200000,10.783,10.785,10.654,10.691,561998.84,1712836799999,6032548.38909,14434,226755.63,2433680.76014,0 +1712836800000,10.690,10.787,10.638,10.765,783919.18,1712840399999,8407811.92388,20284,398295.79,4272802.42017,0 +1712840400000,10.766,10.807,10.630,10.707,1050524.06,1712843999999,11255611.08440,24124,518843.72,5560615.82494,0 +1712844000000,10.708,10.710,10.584,10.665,767572.15,1712847599999,8178113.97603,20426,368428.86,3926409.61495,0 +1712847600000,10.665,10.727,10.638,10.697,678031.76,1712851199999,7246326.23651,15317,316240.31,3380222.52704,0 +1712851200000,10.697,10.720,10.602,10.679,743178.70,1712854799999,7918843.97276,17275,380143.88,4050559.14041,0 +1712854800000,10.678,10.740,10.671,10.717,375307.02,1712858399999,4018893.80605,9379,165193.25,1768862.63416,0 +1712858400000,10.716,10.745,10.670,10.727,310229.75,1712861999999,3322358.54182,8417,134707.05,1442739.56438,0 +1712862000000,10.726,10.776,10.698,10.762,268244.58,1712865599999,2881855.38217,8639,136357.28,1464906.33272,0 +1712865600000,10.762,10.810,10.755,10.786,302096.83,1712869199999,3257820.85524,7377,170675.58,1840634.07062,0 +1712869200000,10.785,10.790,10.708,10.720,300342.12,1712872799999,3226527.60168,7927,121576.77,1305351.14236,0 +1712872800000,10.719,10.782,10.716,10.764,277265.86,1712876399999,2981344.13934,6881,148298.18,1594374.51706,0 +1712876400000,10.763,10.776,10.683,10.766,346824.69,1712879999999,3722097.09583,9001,175966.50,1888758.58070,0 +1712880000000,10.765,10.810,10.749,10.799,290933.76,1712883599999,3134882.19871,10074,157699.23,1699426.87767,0 +1712883600000,10.798,10.814,10.771,10.807,208224.24,1712887199999,2247514.98445,7627,97961.77,1057631.37118,0 +1712887200000,10.806,10.866,10.794,10.856,250198.09,1712890799999,2713832.64030,8453,135844.61,1473429.36552,0 +1712890800000,10.855,10.885,10.852,10.880,201715.20,1712894399999,2192165.98516,6482,112010.61,1217323.58289,0 +1712894400000,10.880,10.892,10.860,10.885,149970.01,1712897999999,1631040.94446,6145,79903.67,869159.26653,0 +1712898000000,10.884,10.896,10.860,10.881,182446.69,1712901599999,1984479.23448,5466,74583.64,811385.13289,0 +1712901600000,10.881,10.892,10.813,10.825,302796.30,1712905199999,3285233.29561,8082,129926.50,1409349.92765,0 +1712905200000,10.824,10.841,10.755,10.790,321259.27,1712908799999,3467891.48651,9334,156625.57,1690733.15752,0 +1712908800000,10.790,10.831,10.776,10.820,311743.93,1712912399999,3368255.18014,8839,164123.08,1773509.50945,0 +1712912400000,10.820,10.842,10.790,10.804,215270.97,1712915999999,2329044.61265,7448,98316.93,1063878.38045,0 +1712916000000,10.805,10.877,10.778,10.862,397546.52,1712919599999,4304929.75699,9433,186616.13,2021705.48593,0 +1712919600000,10.863,10.910,10.844,10.907,360138.53,1712923199999,3917997.71439,9285,190037.26,2067346.68959,0 +1712923200000,10.907,10.909,10.748,10.805,635156.33,1712926799999,6872553.51753,15584,261637.88,2829685.71794,0 +1712926800000,10.804,10.804,10.565,10.619,1313106.65,1712930399999,13998658.91035,31979,603687.52,6435799.69868,0 +1712930400000,10.620,10.662,10.521,10.533,774597.01,1712933999999,8201600.12741,21307,357195.69,3781679.49936,0 +1712934000000,10.534,10.572,10.501,10.510,450597.70,1712937599999,4745049.50097,14279,230908.06,2431753.17495,0 +1712937600000,10.509,10.516,10.312,10.414,1348091.67,1712941199999,14037390.39849,39301,617347.13,6428718.67060,0 +1712941200000,10.414,10.423,9.559,9.873,4484192.95,1712944799999,44821975.46373,127541,2019057.04,20179572.03850,0 +1712944800000,9.873,9.917,8.500,9.019,6511804.23,1712948399999,59831848.19784,183046,2906064.54,26675275.87498,0 +1712948400000,9.018,9.236,8.926,9.124,2181635.99,1712951999999,19837796.97322,73496,1060527.90,9643780.43033,0 +1712952000000,9.124,9.320,9.080,9.298,1106987.72,1712955599999,10233678.49855,39171,532045.86,4917598.65924,0 +1712955600000,9.299,9.406,9.230,9.405,576795.85,1712959199999,5383116.87391,23545,267184.32,2493882.36209,0 +1712959200000,9.405,9.461,9.308,9.343,610427.47,1712962799999,5723820.92981,20719,264742.59,2482389.51226,0 +1712962800000,9.344,9.436,9.301,9.367,585910.93,1712966399999,5486624.31918,19106,255169.13,2389267.76549,0 +1712966400000,9.367,9.367,9.268,9.318,792093.47,1712969999999,7381389.80383,24610,391971.94,3651680.24683,0 +1712970000000,9.318,9.319,8.944,8.974,1570908.04,1712973599999,14321023.86957,45119,774255.74,7054190.49322,0 +1712973600000,8.974,9.070,8.947,8.998,1061548.29,1712977199999,9566398.47156,32446,539142.59,4858907.21107,0 +1712977200000,8.997,9.189,8.972,9.164,785083.26,1712980799999,7132801.67687,24938,399908.46,3632159.98819,0 +1712980800000,9.163,9.301,9.116,9.259,672941.41,1712984399999,6198177.65504,21403,314900.29,2898487.87518,0 +1712984400000,9.259,9.315,9.219,9.222,525003.23,1712987999999,4865349.46808,17780,225727.77,2092369.26397,0 +1712988000000,9.222,9.285,9.215,9.280,422377.11,1712991599999,3906269.37171,14297,198229.40,1832761.56497,0 +1712991600000,9.280,9.287,9.148,9.160,494327.77,1712995199999,4554216.36395,15330,219729.67,2024408.21293,0 +1712995200000,9.160,9.186,9.074,9.077,644210.30,1712998799999,5884228.55855,18511,316961.84,2895656.21684,0 +1712998800000,9.077,9.140,9.055,9.060,595540.99,1713002399999,5414795.32142,20143,301681.39,2742958.80934,0 +1713002400000,9.060,9.150,9.020,9.133,620390.70,1713005999999,5636555.76822,19583,322721.03,2932559.08375,0 +1713006000000,9.132,9.198,9.059,9.066,591643.20,1713009599999,5406723.55474,17791,269603.69,2463350.44314,0 +1713009600000,9.066,9.129,9.002,9.075,1074875.53,1713013199999,9741002.16017,26696,522842.65,4737773.26074,0 +1713013200000,9.075,9.124,9.016,9.023,695388.66,1713016799999,6306100.63972,19916,345713.74,3134509.04372,0 +1713016800000,9.023,9.035,8.862,8.933,1292818.18,1713020399999,11577467.92350,31862,582075.09,5214442.92178,0 +1713020400000,8.934,9.053,8.861,8.894,990255.08,1713023999999,8872195.96193,27735,479336.26,4293691.33195,0 +1713024000000,8.894,8.924,8.677,8.714,2695237.18,1713027599999,23680025.96630,68744,1315634.82,11558645.56799,0 +1713027600000,8.714,8.718,8.260,8.380,5007868.73,1713031199999,42530516.89580,126286,2348278.73,19942313.87683,0 +1713031200000,8.381,8.646,8.275,8.637,2325187.00,1713034799999,19612079.74116,64468,1170349.22,9874786.33149,0 +1713034800000,8.636,8.683,7.739,8.048,3771793.91,1713038399999,31178325.48179,87978,1737931.59,14368623.83096,0 +1713038400000,8.048,8.140,7.010,7.436,8514052.80,1713041999999,64314380.24372,232703,3964720.17,29993861.93678,0 +1713042000000,7.438,7.768,7.226,7.766,2665223.81,1713045599999,20047831.38690,86872,1321292.72,9934934.75982,0 +1713045600000,7.765,8.098,7.648,8.008,3436988.19,1713049199999,27287334.75797,113609,1522252.43,12071956.76953,0 +1713049200000,8.007,8.137,7.987,8.066,1817688.57,1713052799999,14656317.43703,62490,866057.68,6983907.65288,0 +1713052800000,8.066,8.068,7.783,7.907,1817926.24,1713056399999,14464661.57712,66345,870159.30,6920059.53735,0 +1713056400000,7.908,8.046,7.834,7.983,1001814.12,1713059999999,7959093.75653,45496,504552.41,4008427.41342,0 +1713060000000,7.984,8.032,7.860,7.937,785399.90,1713063599999,6226183.83070,30236,401141.48,3180677.78096,0 +1713063600000,7.938,8.031,7.763,8.000,1656928.27,1713067199999,13131525.74322,51791,906674.22,7182263.03856,0 +1713067200000,8.000,8.225,7.953,8.187,1370367.92,1713070799999,11112060.95196,44254,628824.78,5098819.99535,0 +1713070800000,8.186,8.356,8.162,8.311,1076810.93,1713074399999,8903500.10811,34785,532552.82,4403242.41650,0 +1713074400000,8.310,8.445,8.241,8.435,962528.73,1713077999999,8025736.38888,27294,523951.68,4367342.83472,0 +1713078000000,8.434,8.492,8.359,8.479,918797.03,1713081599999,7746170.08353,27435,415020.29,3499095.24649,0 +1713081600000,8.478,8.530,8.416,8.443,759030.58,1713085199999,6430128.42435,23213,385092.32,3260886.96096,0 +1713085200000,8.443,8.518,8.363,8.409,1156509.09,1713088799999,9757749.07584,31378,621748.55,5247487.85647,0 +1713088800000,8.408,8.459,8.377,8.397,482223.35,1713092399999,4058398.95608,17030,237111.46,1995315.43373,0 +1713092400000,8.397,8.413,8.159,8.186,1089464.21,1713095999999,8996956.38620,31834,526155.75,4345181.99196,0 +1713096000000,8.185,8.320,8.153,8.236,966434.81,1713099599999,7954553.59106,30271,474217.57,3901708.06300,0 +1713099600000,8.235,8.290,8.112,8.117,1201727.95,1713103199999,9853893.64478,36460,611635.62,5014597.97981,0 +1713103200000,8.116,8.227,8.041,8.145,1559477.48,1713106799999,12673171.48470,44301,765471.87,6219809.47606,0 +1713106800000,8.144,8.248,8.114,8.179,1122341.88,1713110399999,9168989.00922,31972,565305.50,4617898.28750,0 +1713110400000,8.180,8.377,8.151,8.252,1199264.02,1713113999999,9930809.21251,32688,602180.10,4986928.45343,0 +1713114000000,8.252,8.314,7.921,8.120,3059541.82,1713117599999,24780412.52607,78027,1491772.81,12084940.38547,0 +1713117600000,8.119,8.301,8.091,8.264,1135076.55,1713121199999,9327143.19233,33157,554501.11,4556259.44788,0 +1713121200000,8.263,8.295,8.150,8.164,833747.60,1713124799999,6840265.84574,22550,398778.37,3271307.21313,0 +1713124800000,8.164,8.225,8.047,8.082,882019.22,1713128399999,7170416.50637,24542,413556.22,3362603.29732,0 +1713128400000,8.083,8.129,8.017,8.065,492641.49,1713131999999,3972388.72268,15118,241401.69,1946693.36710,0 +1713132000000,8.066,8.404,8.066,8.380,1509298.39,1713135599999,12527741.00372,41237,676325.20,5610997.51360,0 +1713135600000,8.380,8.441,8.323,8.329,633070.35,1713139199999,5311477.01414,21276,312280.78,2619472.50362,0 +1713139200000,8.329,8.330,8.181,8.219,1023003.55,1713142799999,8459679.44844,30045,500593.81,4140003.09351,0 +1713142800000,8.218,8.286,8.138,8.263,673729.69,1713146399999,5534683.83444,24734,344964.37,2833961.17990,0 +1713146400000,8.262,8.262,8.119,8.183,831510.52,1713149999999,6802949.97853,25309,416388.27,3405970.82747,0 +1713150000000,8.184,8.279,8.160,8.241,617609.63,1713153599999,5084772.41805,19692,324688.46,2673395.07903,0 +1713153600000,8.241,8.266,8.153,8.225,563119.32,1713157199999,4620207.94212,18555,286725.11,2352427.75555,0 +1713157200000,8.225,8.404,8.224,8.387,758023.46,1713160799999,6313828.53508,21088,400014.45,3331961.62031,0 +1713160800000,8.387,8.693,8.362,8.671,1749094.89,1713164399999,14985811.29495,45120,856043.60,7338112.60586,0 +1713164400000,8.672,8.698,8.584,8.612,886986.22,1713167999999,7665145.06804,26693,474029.81,4096434.94869,0 +1713168000000,8.612,8.674,8.576,8.598,772500.58,1713171599999,6663641.12856,20677,382051.52,3295180.27009,0 +1713171600000,8.599,8.669,8.526,8.637,694738.13,1713175199999,5976592.14577,19326,345838.08,2976061.13770,0 +1713175200000,8.637,8.724,8.614,8.697,753577.51,1713178799999,6535749.49257,17431,421663.49,3657676.62611,0 +1713178800000,8.697,8.730,8.530,8.533,1037026.07,1713182399999,8938826.01343,21512,498153.89,4294899.40474,0 +1713182400000,8.535,8.569,8.485,8.557,678601.83,1713185999999,5787729.10646,19203,352098.59,3003439.98680,0 +1713186000000,8.557,8.632,8.464,8.493,1016290.66,1713189599999,8691964.88381,23196,505965.00,4327896.92926,0 +1713189600000,8.494,8.574,8.260,8.273,2649336.66,1713193199999,22283714.65969,56889,1281891.78,10782201.16750,0 +1713193200000,8.275,8.357,8.046,8.328,2705379.37,1713196799999,22317203.62035,56020,1266044.79,10454172.94222,0 +1713196800000,8.327,8.370,8.162,8.192,1635297.62,1713200399999,13475906.73027,38892,794676.81,6549474.01093,0 +1713200400000,8.192,8.312,8.051,8.130,2257136.42,1713203999999,18400405.33691,55426,1153716.40,9406354.18161,0 +1713204000000,8.129,8.176,7.948,7.955,1879493.09,1713207599999,15123015.30686,47387,942916.39,7586411.08503,0 +1713207600000,7.953,8.201,7.856,8.130,2147633.58,1713211199999,17260532.48813,46839,1041955.64,8374350.06948,0 +1713211200000,8.131,8.199,8.016,8.026,1276701.63,1713214799999,10327355.05522,25727,603471.81,4882489.00647,0 +1713214800000,8.026,8.142,7.967,8.125,574637.49,1713218399999,4624840.77903,14376,303041.41,2439973.54231,0 +1713218400000,8.125,8.168,8.064,8.160,417876.33,1713221999999,3388803.43269,12956,187033.30,1516313.27540,0 +1713222000000,8.160,8.184,8.103,8.132,381552.53,1713225599999,3107966.51803,12090,187627.50,1528683.15630,0 +1713225600000,8.132,8.141,7.957,8.008,824339.34,1713229199999,6635397.94778,23953,356520.28,2871257.68818,0 +1713229200000,8.008,8.213,7.975,8.077,648315.10,1713232799999,5257666.64289,20165,318812.48,2584150.57259,0 +1713232800000,8.076,8.154,8.025,8.134,495150.99,1713236399999,4002039.88428,15837,250216.02,2022133.21580,0 +1713236400000,8.134,8.165,7.958,8.009,577175.93,1713239999999,4645372.71542,17988,302373.66,2432104.80868,0 +1713240000000,8.010,8.057,7.808,7.901,1361107.70,1713243599999,10792382.70376,37462,630301.14,4998509.51090,0 +1713243600000,7.902,8.033,7.870,8.000,497460.44,1713247199999,3963079.09994,16763,250406.09,1994701.86731,0 +1713247200000,8.000,8.139,7.992,8.120,503825.60,1713250799999,4069889.07871,15930,262029.26,2116355.08211,0 +1713250800000,8.120,8.243,8.100,8.205,694353.18,1713254399999,5679153.68032,20685,360047.27,2944435.08541,0 +1713254400000,8.206,8.214,8.121,8.147,590839.45,1713257999999,4822194.72665,16079,259090.08,2115350.39254,0 +1713258000000,8.147,8.203,8.097,8.109,532301.81,1713261599999,4338755.89045,16681,281189.19,2292374.80994,0 +1713261600000,8.110,8.127,7.837,8.042,1934606.45,1713265199999,15379990.61936,44797,940636.59,7475095.58840,0 +1713265200000,8.041,8.144,8.001,8.125,1014306.75,1713268799999,8182330.64686,26560,495307.62,3995603.11124,0 +1713268800000,8.125,8.125,8.007,8.021,637971.25,1713272399999,5146463.26662,20642,320044.62,2581993.28811,0 +1713272400000,8.021,8.073,7.886,7.989,1429296.42,1713275999999,11398296.84532,35630,696272.61,5552144.09009,0 +1713276000000,7.989,8.084,7.899,7.915,988515.57,1713279599999,7896857.14960,26478,488631.09,3903682.27523,0 +1713279600000,7.916,7.966,7.813,7.824,1306356.11,1713283199999,10295553.91918,33175,672906.73,5302627.73828,0 +1713283200000,7.824,8.002,7.767,7.997,1304242.93,1713286799999,10264901.52206,33326,603754.09,4750528.74307,0 +1713286800000,7.998,8.110,7.958,8.027,998166.00,1713290399999,8031684.86248,27921,482455.31,3881249.91245,0 +1713290400000,8.026,8.119,7.985,8.109,859325.34,1713293999999,6924604.27036,23342,436223.59,3514809.62522,0 +1713294000000,8.109,8.125,7.999,8.029,425542.57,1713297599999,3426687.56638,14302,205392.79,1653754.93265,0 +1713297600000,8.028,8.104,8.012,8.102,317744.76,1713301199999,2561193.63109,10586,165102.54,1330986.51151,0 +1713301200000,8.103,8.241,8.092,8.186,639034.72,1713304799999,5229045.55087,14829,347892.08,2847892.15566,0 +1713304800000,8.186,8.204,8.137,8.182,264349.13,1713308399999,2159613.12272,9735,124927.34,1020774.04388,0 +1713308400000,8.182,8.204,8.141,8.158,222851.66,1713311999999,1820657.73300,8614,110835.78,905511.72264,0 +1713312000000,8.158,8.214,8.114,8.172,377334.79,1713315599999,3074274.11114,14806,195527.16,1593281.86719,0 +1713315600000,8.173,8.192,8.075,8.156,388967.79,1713319199999,3161927.55624,12927,176833.03,1437641.19598,0 +1713319200000,8.156,8.166,8.055,8.122,342144.89,1713322799999,2771987.54596,11900,150478.03,1219502.93774,0 +1713322800000,8.122,8.161,8.081,8.122,208544.83,1713326399999,1694934.78455,8665,101657.22,826291.20108,0 +1713326400000,8.122,8.210,8.078,8.185,376619.68,1713329999999,3073115.98670,11951,204229.77,1666267.53180,0 +1713330000000,8.186,8.188,8.075,8.093,527946.09,1713333599999,4297939.69114,14746,224745.44,1828868.88613,0 +1713333600000,8.094,8.142,8.065,8.118,455046.88,1713337199999,3684209.98857,11791,234687.95,1900290.43551,0 +1713337200000,8.118,8.146,8.045,8.119,440222.82,1713340799999,3563813.44396,13679,209575.82,1696405.11477,0 +1713340800000,8.119,8.175,8.097,8.128,309360.62,1713344399999,2517325.31964,10960,148601.34,1209307.44617,0 +1713344400000,8.129,8.181,8.118,8.150,285093.76,1713347999999,2324138.83491,8833,139468.27,1136968.28402,0 +1713348000000,8.150,8.158,8.079,8.092,430491.09,1713351599999,3494439.54535,11657,225995.29,1834291.55611,0 +1713351600000,8.092,8.126,7.984,7.994,488335.85,1713355199999,3929242.98242,12839,218898.25,1761427.25622,0 +1713355200000,7.993,8.027,7.905,7.978,659155.92,1713358799999,5252035.06343,17660,325695.69,2595037.19705,0 +1713358800000,7.979,8.099,7.973,8.066,625399.33,1713362399999,5024998.50904,17249,312945.16,2514183.61690,0 +1713362400000,8.067,8.069,7.833,7.980,2006812.88,1713365999999,15908912.61073,39898,978362.89,7755203.25139,0 +1713366000000,7.979,7.998,7.814,7.863,1787128.20,1713369599999,14096380.19858,38223,865872.32,6828363.60536,0 +1713369600000,7.863,8.010,7.776,7.897,1468108.44,1713373199999,11608747.19388,36693,754428.64,5963967.90823,0 +1713373200000,7.898,8.100,7.887,8.086,769201.28,1713376799999,6145219.85961,21462,412724.84,3296004.16349,0 +1713376800000,8.087,8.280,8.078,8.209,1126764.52,1713380399999,9244804.67194,30334,564218.65,4629381.93655,0 +1713380400000,8.208,8.211,8.105,8.164,680487.69,1713383999999,5549633.02858,20833,339920.24,2772412.54582,0 +1713384000000,8.164,8.186,8.043,8.052,599953.08,1713387599999,4870364.55195,17654,289673.92,2350310.21262,0 +1713387600000,8.052,8.206,8.052,8.145,580218.40,1713391199999,4724924.90844,14989,297887.57,2425454.23018,0 +1713391200000,8.144,8.158,8.054,8.093,391275.15,1713394799999,3172250.45116,13012,175295.63,1421064.17898,0 +1713394800000,8.093,8.137,8.026,8.039,512645.19,1713398399999,4134257.90795,14235,268914.70,2169788.78770,0 +1713398400000,8.039,8.078,7.873,8.022,1040550.15,1713401999999,8289195.80058,28191,536461.07,4271319.63895,0 +1713402000000,8.022,8.118,8.013,8.103,582134.03,1713405599999,4698419.60786,18716,315796.80,2549177.59132,0 +1713405600000,8.103,8.149,8.056,8.136,447362.21,1713409199999,3624522.31392,14867,236096.29,1913098.22091,0 +1713409200000,8.135,8.197,8.123,8.128,394581.61,1713412799999,3220657.18725,13155,183976.71,1501945.23340,0 +1713412800000,8.128,8.187,8.117,8.141,291783.52,1713416399999,2377328.93629,10925,151136.40,1231219.12680,0 +1713416400000,8.140,8.191,8.101,8.107,330797.29,1713419999999,2693022.69963,11891,161260.20,1312793.21507,0 +1713420000000,8.108,8.133,7.948,8.012,557634.74,1713423599999,4479641.57960,16488,268640.07,2158361.60676,0 +1713423600000,8.012,8.044,7.925,7.969,736343.53,1713427199999,5877351.91860,21242,346497.52,2766496.60799,0 +1713427200000,7.969,8.066,7.891,8.041,938996.49,1713430799999,7495615.59653,22966,466001.69,3720561.47242,0 +1713430800000,8.042,8.093,8.007,8.069,400183.98,1713434399999,3222601.46032,13141,203013.83,1634800.08665,0 +1713434400000,8.069,8.081,8.030,8.071,412855.18,1713437999999,3325696.92897,12566,206972.53,1666970.25971,0 +1713438000000,8.071,8.218,8.069,8.156,795358.84,1713441599999,6500232.45144,20431,375538.55,3068977.64456,0 +1713441600000,8.155,8.177,8.012,8.078,863230.96,1713445199999,6983259.60461,21118,416100.69,3364855.68572,0 +1713445200000,8.079,8.128,8.020,8.114,850773.21,1713448799999,6871409.73850,22735,415108.81,3353163.17087,0 +1713448800000,8.114,8.269,8.068,8.238,1095445.17,1713452399999,8992138.32876,27455,552918.13,4537732.03964,0 +1713452400000,8.238,8.317,8.192,8.267,889325.44,1713455999999,7335115.60623,21081,457007.94,3769444.97739,0 +1713456000000,8.268,8.306,8.213,8.236,671863.62,1713459599999,5548078.67087,19111,325920.88,2691109.73902,0 +1713459600000,8.237,8.245,8.140,8.149,565261.85,1713463199999,4628271.10908,15658,282535.00,2313172.10415,0 +1713463200000,8.149,8.232,8.095,8.217,642295.28,1713466799999,5244442.35550,16607,343102.33,2800481.11315,0 +1713466800000,8.218,8.277,8.208,8.261,348236.32,1713470399999,2870816.65787,11878,169794.20,1399792.91615,0 +1713470400000,8.260,8.284,8.226,8.255,351153.52,1713473999999,2896552.44593,9859,164028.31,1352971.74753,0 +1713474000000,8.256,8.293,8.238,8.241,276334.84,1713477599999,2283447.60498,7561,134581.36,1112306.75257,0 +1713477600000,8.240,8.270,8.199,8.240,331629.13,1713481199999,2730527.85869,9757,172682.76,1421620.63549,0 +1713481200000,8.240,8.255,8.181,8.196,234856.49,1713484799999,1928681.04316,7889,121564.21,998203.77985,0 +1713484800000,8.196,8.196,8.097,8.097,386422.20,1713488399999,3148980.48905,12190,198066.07,1614078.73789,0 +1713488400000,8.098,8.102,7.770,7.806,1771336.08,1713491999999,13985562.10221,41326,889581.46,7023288.69066,0 +1713492000000,7.805,7.832,7.597,7.806,1943688.30,1713495599999,14977724.91299,52808,973516.55,7502695.99994,0 +1713495600000,7.806,7.996,7.793,7.970,1423677.07,1713499199999,11239062.92037,34298,687187.73,5424622.57611,0 +1713499200000,7.970,8.114,7.962,8.064,862791.90,1713502799999,6944274.19966,23543,434753.49,3500031.02625,0 +1713502800000,8.065,8.091,7.967,8.031,764715.00,1713506399999,6141841.23983,19159,325061.51,2611444.77662,0 +1713506400000,8.031,8.318,7.994,8.311,1238140.07,1713509999999,10136909.07588,31280,614575.61,5031250.37229,0 +1713510000000,8.311,8.378,8.206,8.252,1179263.73,1713513599999,9780554.60882,31370,606734.10,5032586.41793,0 +1713513600000,8.253,8.339,8.228,8.313,860852.63,1713517199999,7138636.77714,24974,455541.23,3778884.15206,0 +1713517200000,8.313,8.327,8.235,8.257,541742.50,1713520799999,4483340.11766,16370,259687.42,2149282.42973,0 +1713520800000,8.258,8.313,8.223,8.288,391884.52,1713524399999,3240215.52476,13532,210846.33,1743501.46784,0 +1713524400000,8.288,8.334,8.235,8.261,588996.96,1713527999999,4880038.30684,15389,280238.90,2322822.47354,0 +1713528000000,8.261,8.300,8.219,8.243,533301.60,1713531599999,4407068.02374,16119,260185.36,2150955.92803,0 +1713531600000,8.242,8.287,8.179,8.260,672436.52,1713535199999,5535338.27141,18587,323791.50,2665422.48687,0 +1713535200000,8.260,8.295,8.154,8.252,842272.98,1713538799999,6935989.23324,20220,439552.97,3619835.14135,0 +1713538800000,8.251,8.329,8.240,8.295,462519.79,1713542399999,3834410.88754,13971,247052.45,2048319.53550,0 +1713542400000,8.295,8.317,8.182,8.257,874310.31,1713545999999,7208907.84413,22673,416471.76,3434403.05669,0 +1713546000000,8.257,8.306,8.226,8.274,348614.18,1713549599999,2879946.56331,13130,170012.36,1404403.73123,0 +1713549600000,8.274,8.276,8.210,8.236,391426.74,1713553199999,3224964.35201,11248,182321.55,1502055.57938,0 +1713553200000,8.236,8.283,8.222,8.278,271000.57,1713556799999,2236471.99948,9428,135718.55,1120138.29412,0 +1713556800000,8.277,8.281,8.180,8.216,333694.93,1713560399999,2744587.62586,10092,149954.90,1233991.07876,0 +1713560400000,8.215,8.250,8.215,8.238,162366.17,1713563999999,1337156.58526,5340,84395.50,695019.97331,0 +1713564000000,8.237,8.256,8.168,8.174,283208.21,1713567599999,2326839.06449,8375,130857.85,1075544.80276,0 +1713567600000,8.173,8.192,8.017,8.144,1023812.03,1713571199999,8291061.71277,25672,502224.45,4065536.06921,0 +1713571200000,8.145,8.201,8.098,8.130,554472.94,1713574799999,4520154.81025,19498,278833.71,2272875.50971,0 +1713574800000,8.129,8.275,8.093,8.226,598156.61,1713578399999,4895443.98499,16938,294698.77,2411926.38473,0 +1713578400000,8.225,8.258,8.204,8.211,319232.98,1713581999999,2627474.04782,11310,141765.55,1166704.80931,0 +1713582000000,8.211,8.227,8.174,8.218,287269.98,1713585599999,2354661.74815,9577,126504.88,1037155.46501,0 +1713585600000,8.218,8.277,8.206,8.257,229768.52,1713589199999,1894797.33687,8675,129515.98,1068293.17163,0 +1713589200000,8.256,8.275,8.230,8.252,321932.15,1713592799999,2657827.21000,9000,179605.13,1482831.48066,0 +1713592800000,8.251,8.315,8.241,8.291,289092.72,1713596399999,2393540.30809,9084,149575.01,1238313.89440,0 +1713596400000,8.291,8.321,8.274,8.306,202772.78,1713599999999,1682198.26353,6457,99510.48,825609.43126,0 +1713600000000,8.306,8.308,8.247,8.272,487882.64,1713603599999,4037757.52948,9519,236136.23,1954608.24449,0 +1713603600000,8.272,8.279,8.189,8.231,359530.35,1713607199999,2959148.70462,10495,142892.34,1175899.90808,0 +1713607200000,8.230,8.293,8.209,8.263,428845.98,1713610799999,3538418.77989,11243,244999.87,2022035.07543,0 +1713610800000,8.263,8.306,8.244,8.291,238026.87,1713614399999,1972568.72070,8711,123328.87,1022126.24224,0 +1713614400000,8.291,8.355,8.281,8.320,311035.73,1713617999999,2587522.53659,10334,157133.58,1307142.37511,0 +1713618000000,8.320,8.351,8.310,8.333,234127.32,1713621599999,1950282.12870,8285,110018.06,916549.01144,0 +1713621600000,8.332,8.370,8.293,8.353,385167.81,1713625199999,3209953.41654,8841,190349.51,1587218.07369,0 +1713625200000,8.353,8.460,8.338,8.457,475274.35,1713628799999,3998176.45907,13708,216167.36,1818162.68350,0 +1713628800000,8.457,8.491,8.408,8.466,421016.47,1713632399999,3558671.55830,15332,178746.20,1510903.33899,0 +1713632400000,8.465,8.650,8.465,8.630,638786.87,1713635999999,5479102.77491,20253,298425.95,2559846.81180,0 +1713636000000,8.629,8.664,8.579,8.589,668238.78,1713639599999,5755158.06948,17847,299478.24,2579168.28742,0 +1713639600000,8.589,8.637,8.561,8.632,274771.57,1713643199999,2364247.56465,10436,141113.95,1214387.23411,0 +1713643200000,8.631,8.665,8.609,8.659,269528.67,1713646799999,2329569.18983,10487,133656.55,1155197.33105,0 +1713646800000,8.659,8.692,8.643,8.677,206080.73,1713650399999,1786112.98513,7802,105746.08,916648.22578,0 +1713650400000,8.677,8.687,8.618,8.621,262411.65,1713653999999,2270403.18460,9328,126081.04,1090973.85522,0 +1713654000000,8.622,8.688,8.621,8.671,251430.63,1713657599999,2177357.40382,7874,139197.34,1205325.62460,0 +1713657600000,8.671,8.672,8.540,8.585,447842.58,1713661199999,3857171.76299,16030,207821.71,1789826.27438,0 +1713661200000,8.585,8.655,8.584,8.622,328125.10,1713664799999,2830191.96067,11433,199402.31,1720053.03196,0 +1713664800000,8.622,8.713,8.612,8.680,374917.21,1713668399999,3249160.82441,11665,207908.22,1801492.19015,0 +1713668400000,8.681,8.710,8.606,8.628,348966.77,1713671999999,3020249.34046,11109,165808.76,1434959.48930,0 +1713672000000,8.628,8.652,8.593,8.636,300327.93,1713675599999,2589658.24932,9060,158730.77,1369259.77249,0 +1713675600000,8.636,8.668,8.608,8.651,320263.46,1713679199999,2767606.07236,8002,161162.40,1393204.37138,0 +1713679200000,8.652,8.697,8.619,8.652,407629.88,1713682799999,3529757.11160,9371,186692.73,1617026.56930,0 +1713682800000,8.652,8.677,8.613,8.672,208743.82,1713686399999,1804662.77002,7080,96824.58,837090.51381,0 +1713686400000,8.674,8.710,8.635,8.647,355205.64,1713689999999,3080352.39135,9430,155845.43,1351515.60317,0 +1713690000000,8.646,8.667,8.606,8.640,205957.66,1713693599999,1779150.46041,8248,90591.58,782627.93368,0 +1713693600000,8.640,8.665,8.587,8.661,264043.95,1713697199999,2278119.58917,9568,127616.19,1101038.32661,0 +1713697200000,8.661,8.709,8.636,8.670,428407.36,1713700799999,3719297.84675,11258,214866.37,1865373.44861,0 +1713700800000,8.670,8.705,8.636,8.664,225559.62,1713704399999,1955369.96070,8894,111218.95,964337.17398,0 +1713704400000,8.663,8.701,8.579,8.612,448126.24,1713707999999,3871272.18014,12885,196404.76,1697149.31110,0 +1713708000000,8.613,8.669,8.597,8.615,342912.52,1713711599999,2960103.86509,12130,153054.05,1321184.21801,0 +1713711600000,8.615,8.700,8.613,8.681,369835.76,1713715199999,3206975.77698,11481,175887.06,1525211.19665,0 +1713715200000,8.681,8.687,8.481,8.576,1096243.30,1713718799999,9394827.78377,28481,508173.75,4355111.78833,0 +1713718800000,8.577,8.627,8.527,8.614,363363.25,1713722399999,3116448.38263,11026,173588.58,1488837.64244,0 +1713722400000,8.613,8.615,8.572,8.607,240527.84,1713725999999,2067303.02528,8224,112722.93,968754.68330,0 +1713726000000,8.607,8.670,8.595,8.636,291127.67,1713729599999,2513651.16330,9050,144373.17,1246279.72868,0 +1713729600000,8.635,8.780,8.604,8.761,724970.95,1713733199999,6308104.24830,16130,424549.72,3697144.39828,0 +1713733200000,8.762,8.816,8.713,8.731,766343.54,1713736799999,6720273.52792,17847,422956.92,3708965.74295,0 +1713736800000,8.730,8.785,8.713,8.724,500715.16,1713740399999,4377655.99944,14793,262863.95,2297806.10640,0 +1713740400000,8.725,8.750,8.697,8.744,461143.89,1713743999999,4022393.98308,12625,243787.67,2126786.31119,0 +1713744000000,8.744,8.796,8.660,8.701,705075.59,1713747599999,6145565.16400,17184,315626.73,2752399.79953,0 +1713747600000,8.701,8.815,8.652,8.708,965001.92,1713751199999,8422627.99712,25678,512204.03,4470976.80482,0 +1713751200000,8.707,8.746,8.668,8.729,438804.39,1713754799999,3822438.80810,17874,217085.27,1891151.19382,0 +1713754800000,8.729,8.927,8.722,8.899,659765.88,1713758399999,5845204.47006,21856,362630.54,3212167.99243,0 +1713758400000,8.898,8.976,8.858,8.878,811943.14,1713761999999,7244464.41949,22617,413947.02,3695294.25473,0 +1713762000000,8.878,8.930,8.828,8.902,600291.70,1713765599999,5328743.46852,18477,308675.98,2740853.36121,0 +1713765600000,8.902,8.928,8.859,8.865,557760.55,1713769199999,4959038.07825,17918,259614.80,2308450.33420,0 +1713769200000,8.865,8.899,8.804,8.807,506912.81,1713772799999,4481824.74038,15651,212589.74,1879909.98007,0 +1713772800000,8.807,8.857,8.778,8.810,363668.40,1713776399999,3208475.86063,12883,189917.35,1675857.31453,0 +1713776400000,8.810,9.014,8.802,8.932,1437993.96,1713779999999,12842244.71339,30887,777523.87,6940576.70084,0 +1713780000000,8.933,8.972,8.896,8.926,608047.31,1713783599999,5427900.18490,17448,289427.11,2583730.22043,0 +1713783600000,8.926,8.937,8.830,8.856,600134.03,1713787199999,5327499.13308,16852,284242.19,2523276.03838,0 +1713787200000,8.856,8.941,8.799,8.838,1070692.18,1713790799999,9483945.96556,21152,448313.15,3972839.58530,0 +1713790800000,8.839,8.861,8.749,8.830,496507.06,1713794399999,4375509.32386,16647,244906.75,2158939.10302,0 +1713794400000,8.830,8.863,8.771,8.789,450520.05,1713797999999,3976036.50285,14534,225952.99,1994387.00849,0 +1713798000000,8.788,8.834,8.720,8.832,579031.64,1713801599999,5082443.96522,17862,270333.14,2373074.15724,0 +1713801600000,8.832,8.929,8.808,8.837,534093.61,1713805199999,4734892.79473,17587,292117.45,2590616.04980,0 +1713805200000,8.838,8.918,8.838,8.881,325275.39,1713808799999,2890038.47218,12798,170794.05,1517289.61885,0 +1713808800000,8.881,8.906,8.851,8.865,266024.78,1713812399999,2362586.45286,10174,136239.43,1210085.60809,0 +1713812400000,8.865,8.930,8.847,8.912,397788.31,1713815999999,3534758.05050,12446,189197.60,1681056.11510,0 +1713816000000,8.913,8.936,8.878,8.925,283411.97,1713819599999,2526158.89012,9719,123028.16,1096789.32311,0 +1713819600000,8.924,8.936,8.895,8.918,194525.07,1713823199999,1734859.00043,6821,82649.23,737285.26981,0 +1713823200000,8.918,8.959,8.905,8.942,349618.16,1713826799999,3122794.07907,10208,156106.84,1394104.93079,0 +1713826800000,8.942,8.974,8.893,8.907,289148.42,1713830399999,2583421.07691,10234,153588.14,1372457.14897,0 +1713830400000,8.908,8.982,8.893,8.978,611483.60,1713833999999,5470831.30247,16141,269767.69,2413318.77702,0 +1713834000000,8.979,8.990,8.930,8.937,344187.44,1713837599999,3086418.62100,12822,140113.71,1256693.10907,0 +1713837600000,8.938,8.957,8.860,8.878,407051.43,1713841199999,3626337.51284,10376,163251.19,1455512.21366,0 +1713841200000,8.879,8.906,8.824,8.843,315159.98,1713844799999,2794650.44080,11337,140882.30,1249607.39978,0 +1713844800000,8.843,8.871,8.784,8.828,384079.48,1713848399999,3394187.93141,12320,179922.44,1590404.18433,0 +1713848400000,8.827,9.183,8.824,8.935,2620259.24,1713851999999,23593097.98673,54036,1407964.48,12669122.00809,0 +1713852000000,8.934,8.945,8.769,8.805,1317573.74,1713855599999,11685861.81749,31923,602150.91,5341059.95387,0 +1713855600000,8.805,8.836,8.730,8.751,709301.06,1713859199999,6227261.78398,19635,310759.63,2729303.88338,0 +1713859200000,8.751,8.766,8.714,8.737,515967.51,1713862799999,4509481.62543,14232,274593.88,2400060.82490,0 +1713862800000,8.737,8.755,8.704,8.735,309457.70,1713866399999,2700953.79015,10458,163547.12,1427592.05482,0 +1713866400000,8.735,8.804,8.734,8.771,334713.75,1713869999999,2936488.69539,10960,169015.63,1482720.58001,0 +1713870000000,8.771,8.780,8.684,8.735,738572.01,1713873599999,6448985.14502,18985,362852.89,3168849.17258,0 +1713873600000,8.735,8.758,8.671,8.729,522699.99,1713877199999,4555615.77639,18606,276793.05,2412536.61124,0 +1713877200000,8.730,8.798,8.709,8.789,491530.16,1713880799999,4305167.87230,15888,229990.57,2014678.98114,0 +1713880800000,8.789,8.860,8.769,8.841,637896.22,1713884399999,5624886.26507,22030,340575.73,3002985.71788,0 +1713884400000,8.841,8.849,8.750,8.767,399890.00,1713887999999,3519431.64589,16287,189393.19,1667025.24863,0 +1713888000000,8.768,8.797,8.711,8.720,394331.31,1713891599999,3452028.80546,14804,197329.75,1727630.06657,0 +1713891600000,8.719,8.791,8.693,8.753,306774.09,1713895199999,2680885.36257,12047,149055.94,1302931.99679,0 +1713895200000,8.753,8.763,8.653,8.710,420533.01,1713898799999,3662386.99586,14802,205508.18,1789679.14177,0 +1713898800000,8.709,8.750,8.685,8.746,214750.51,1713902399999,1871668.13939,10297,111997.23,976183.95459,0 +1713902400000,8.746,8.758,8.662,8.736,442679.06,1713905999999,3860133.86757,14650,227972.49,1988164.37348,0 +1713906000000,8.736,8.742,8.688,8.716,197307.92,1713909599999,1718778.87804,7830,96144.04,837520.91773,0 +1713909600000,8.716,8.741,8.673,8.694,246299.10,1713913199999,2145249.14202,10561,120263.53,1047466.46650,0 +1713913200000,8.693,8.703,8.652,8.690,263553.92,1713916799999,2289556.57381,10430,138631.17,1204333.92273,0 +1713916800000,8.690,8.728,8.625,8.714,575341.72,1713920399999,4994532.70936,19269,259586.81,2253740.32179,0 +1713920400000,8.714,8.756,8.710,8.719,329170.84,1713923999999,2874498.21796,13847,152617.75,1332967.85767,0 +1713924000000,8.719,8.734,8.643,8.686,337105.43,1713927599999,2930507.71136,13313,167654.01,1457192.31500,0 +1713927600000,8.686,8.750,8.674,8.724,265538.49,1713931199999,2312101.40808,10649,131429.75,1144583.38567,0 +1713931200000,8.724,8.835,8.708,8.831,388266.63,1713934799999,3403908.78136,13914,221430.34,1942004.32677,0 +1713934800000,8.831,8.862,8.772,8.833,465078.17,1713938399999,4101636.98572,15046,249545.02,2201507.73054,0 +1713938400000,8.832,8.853,8.780,8.834,377633.54,1713941999999,3329790.34699,13027,168797.33,1488667.69125,0 +1713942000000,8.835,8.872,8.813,8.823,365472.08,1713945599999,3230974.93472,14094,182332.61,1611848.45331,0 +1713945600000,8.822,8.859,8.804,8.832,318369.02,1713949199999,2811388.99796,14218,163223.42,1441319.14264,0 +1713949200000,8.833,8.860,8.780,8.851,344289.58,1713952799999,3035646.23098,13343,168591.67,1486448.30505,0 +1713952800000,8.851,8.880,8.808,8.838,395570.90,1713956399999,3497950.26599,13941,184162.00,1628429.27431,0 +1713956400000,8.838,8.859,8.804,8.820,349828.61,1713959999999,3088147.08221,10545,162999.56,1438943.99444,0 +1713960000000,8.821,8.853,8.785,8.804,465150.53,1713963599999,4100345.11328,15073,229814.35,2026132.90916,0 +1713963600000,8.804,8.805,8.642,8.649,896672.89,1713967199999,7824910.27381,22565,424215.16,3702363.15382,0 +1713967200000,8.649,8.710,8.451,8.591,2301184.28,1713970799999,19702255.21070,53791,1187928.39,10170463.00120,0 +1713970800000,8.591,8.604,8.473,8.493,992750.49,1713974399999,8479601.27962,28764,456942.82,3903421.96277,0 +1713974400000,8.493,8.547,8.426,8.487,830147.00,1713977999999,7044913.63820,26838,387486.96,3288308.57042,0 +1713978000000,8.488,8.600,8.480,8.570,442685.75,1713981599999,3785443.12847,16853,226844.03,1939686.72870,0 +1713981600000,8.570,8.587,8.472,8.506,553709.13,1713985199999,4726360.63790,16814,264846.08,2260216.49054,0 +1713985200000,8.506,8.581,8.430,8.525,567911.28,1713988799999,4840149.95589,17758,281635.68,2400379.30929,0 +1713988800000,8.524,8.559,8.448,8.487,497131.56,1713992399999,4226021.59051,16514,247603.83,2104555.19146,0 +1713992400000,8.486,8.508,8.421,8.503,336733.91,1713995999999,2853598.04993,11457,165270.41,1400793.42233,0 +1713996000000,8.503,8.519,8.337,8.376,620102.57,1713999599999,5219602.98426,20164,266890.30,2246678.83900,0 +1713999600000,8.377,8.410,8.311,8.399,697769.33,1714003199999,5833641.64617,23733,363404.92,3037467.69204,0 +1714003200000,8.400,8.487,8.372,8.463,505250.66,1714006799999,4261060.69452,16351,239383.06,2018662.31692,0 +1714006800000,8.461,8.498,8.389,8.394,328075.53,1714010399999,2776834.67373,12613,165757.39,1403769.84857,0 +1714010400000,8.393,8.484,8.334,8.464,508572.98,1714013999999,4283957.76829,19051,259701.82,2187560.67028,0 +1714014000000,8.465,8.489,8.360,8.410,522475.29,1714017599999,4398387.17612,18304,267424.97,2251645.44421,0 +1714017600000,8.411,8.457,8.286,8.442,641026.22,1714021199999,5366788.06152,22919,320193.93,2681665.48103,0 +1714021200000,8.442,8.479,8.387,8.438,285110.98,1714024799999,2404719.46362,11788,132364.35,1116359.30303,0 +1714024800000,8.438,8.470,8.410,8.424,209816.75,1714028399999,1770183.01914,10283,113624.06,958626.24323,0 +1714028400000,8.423,8.446,8.351,8.384,302892.54,1714031999999,2544047.68089,13183,139126.05,1168926.96408,0 +1714032000000,8.385,8.450,8.349,8.396,407117.90,1714035599999,3417967.79593,14910,202201.85,1698425.16756,0 +1714035600000,8.397,8.439,8.329,8.352,390849.76,1714039199999,3275721.19453,12785,187543.19,1571478.19283,0 +1714039200000,8.353,8.353,8.230,8.263,807382.77,1714042799999,6677442.67958,27537,415932.91,3439696.71780,0 +1714042800000,8.262,8.364,8.247,8.325,374584.36,1714046399999,3114096.50971,14839,201713.05,1677023.85180,0 +1714046400000,8.325,8.396,8.225,8.255,623931.18,1714049999999,5185421.76008,20609,303099.23,2519344.35400,0 +1714050000000,8.255,8.315,8.201,8.299,696898.31,1714053599999,5752485.56248,22896,354402.61,2925557.99393,0 +1714053600000,8.300,8.363,8.240,8.267,463044.79,1714057199999,3847419.55453,17078,214671.37,1783947.23189,0 +1714057200000,8.267,8.379,8.237,8.367,464298.96,1714060799999,3857894.54308,16895,223386.83,1855727.84381,0 +1714060800000,8.366,8.400,8.327,8.394,517849.02,1714064399999,4333438.39560,17452,273072.55,2284786.68805,0 +1714064400000,8.394,8.434,8.370,8.417,249544.86,1714067999999,2097264.27422,11605,121170.00,1018444.72561,0 +1714068000000,8.416,8.440,8.386,8.437,243264.73,1714071599999,2046796.45539,10220,129230.91,1087452.70237,0 +1714071600000,8.437,8.442,8.373,8.410,216364.14,1714075199999,1819037.68835,8969,108228.13,910127.04248,0 +1714075200000,8.410,8.443,8.376,8.406,287505.71,1714078799999,2417808.15927,10056,140806.88,1184021.83777,0 +1714078800000,8.406,8.452,8.387,8.388,242317.67,1714082399999,2039934.58377,7034,109527.14,922142.74236,0 +1714082400000,8.389,8.392,8.297,8.303,271295.84,1714085999999,2263776.68423,8430,130704.41,1090457.09253,0 +1714086000000,8.302,8.329,8.274,8.313,250859.53,1714089599999,2083157.12094,8239,124644.74,1035209.95873,0 +1714089600000,8.313,8.337,8.214,8.274,601308.99,1714093199999,4978344.81337,17296,293634.01,2431650.17977,0 +1714093200000,8.273,8.307,8.135,8.275,883959.61,1714096799999,7260142.61371,26297,403503.07,3315540.84431,0 +1714096800000,8.274,8.353,8.264,8.333,307866.56,1714100399999,2558708.35962,11198,163175.90,1356078.88248,0 +1714100400000,8.334,8.366,8.292,8.300,280545.02,1714103999999,2336102.93279,9967,139382.55,1160735.67078,0 +1714104000000,8.300,8.346,8.248,8.313,302887.00,1714107599999,2514402.15946,10682,149583.67,1241704.20450,0 +1714107600000,8.313,8.376,8.308,8.374,212135.23,1714111199999,1769497.88897,7709,114997.45,959429.75630,0 +1714111200000,8.374,8.379,8.302,8.328,210482.57,1714114799999,1756400.96028,7864,94159.97,785679.61169,0 +1714114800000,8.328,8.351,8.259,8.267,352270.18,1714118399999,2923192.12767,11556,164438.10,1364275.91814,0 +1714118400000,8.267,8.307,8.227,8.249,427407.22,1714121999999,3532384.27701,11838,202477.02,1673662.90793,0 +1714122000000,8.250,8.272,8.212,8.236,446848.92,1714125599999,3682566.18467,11110,210757.57,1736735.17548,0 +1714125600000,8.236,8.261,8.162,8.179,480761.22,1714129199999,3942637.20842,11249,222285.68,1822949.72943,0 +1714129200000,8.179,8.215,8.168,8.201,210827.76,1714132799999,1727045.14465,7333,118191.55,968068.71471,0 +1714132800000,8.201,8.280,8.175,8.214,457100.88,1714136399999,3758016.63837,12938,219275.90,1803298.99104,0 +1714136400000,8.215,8.276,8.119,8.259,629260.84,1714139999999,5160481.34088,17785,307055.64,2518951.98225,0 +1714140000000,8.259,8.338,8.216,8.244,727718.41,1714143599999,6019238.11699,20802,330173.80,2731092.46385,0 +1714143600000,8.245,8.292,8.181,8.267,503753.37,1714147199999,4148905.19932,16430,242996.67,2001455.23525,0 +1714147200000,8.268,8.282,8.217,8.238,289285.69,1714150799999,2387260.84132,10227,141924.59,1171366.21618,0 +1714150800000,8.239,8.291,8.229,8.285,244145.02,1714154399999,2017611.69457,7822,123378.05,1019490.82874,0 +1714154400000,8.285,8.316,8.260,8.306,187586.70,1714157999999,1555842.59580,6956,91434.55,758338.16250,0 +1714158000000,8.306,8.337,8.291,8.313,171983.04,1714161599999,1430134.57972,6452,72429.53,602201.02725,0 +1714161600000,8.314,8.394,8.312,8.358,256658.54,1714165199999,2147164.78959,8957,124784.89,1043521.59220,0 +1714165200000,8.359,8.383,8.342,8.374,160841.30,1714168799999,1345546.91379,5446,93951.25,786083.48203,0 +1714168800000,8.375,8.385,8.234,8.260,501827.65,1714172399999,4164800.42949,14022,227739.05,1889632.16379,0 +1714172400000,8.259,8.306,8.256,8.298,182930.77,1714175999999,1515989.75558,6529,84399.96,699358.78386,0 +1714176000000,8.297,8.333,8.213,8.286,575251.63,1714179599999,4759007.92958,16585,293373.70,2426851.55390,0 +1714179600000,8.287,8.292,7.885,8.154,1844879.26,1714183199999,14958901.74393,49472,857540.72,6955567.50843,0 +1714183200000,8.153,8.272,8.123,8.215,495384.26,1714186799999,4064401.15460,18461,232076.20,1904510.18280,0 +1714186800000,8.215,8.279,8.213,8.253,295124.25,1714190399999,2436528.14792,10599,139263.53,1149710.90736,0 +1714190400000,8.252,8.301,8.242,8.290,255870.87,1714193999999,2117602.11481,9782,137361.90,1136753.96777,0 +1714194000000,8.290,8.302,8.239,8.250,224922.75,1714197599999,1859022.53138,8241,107300.58,887010.67238,0 +1714197600000,8.250,8.287,8.216,8.230,270789.67,1714201199999,2233029.66150,8252,117296.08,967552.33047,0 +1714201200000,8.229,8.253,8.197,8.199,213482.14,1714204799999,1756207.34409,6562,97171.01,799689.64949,0 +1714204800000,8.200,8.209,8.151,8.186,384518.10,1714208399999,3145958.84967,9101,193952.70,1586833.74697,0 +1714208400000,8.185,8.229,8.153,8.211,236462.79,1714211999999,1936982.23137,7264,116745.61,956319.30604,0 +1714212000000,8.212,8.219,8.139,8.176,420190.62,1714215599999,3436754.43594,9913,219368.53,1794037.65988,0 +1714215600000,8.176,8.176,8.110,8.136,505112.39,1714219199999,4112410.85926,11510,233929.21,1904794.78331,0 +1714219200000,8.137,8.203,8.123,8.173,317047.44,1714222799999,2589948.96126,8550,162745.24,1329527.96074,0 +1714222800000,8.172,8.263,8.156,8.262,457579.08,1714226399999,3759692.23391,9750,249564.12,2050977.41226,0 +1714226400000,8.262,8.318,8.246,8.281,398122.33,1714229999999,3296317.79574,11247,217448.97,1800600.07097,0 +1714230000000,8.281,8.307,8.234,8.253,341854.28,1714233599999,2824460.62602,8633,173320.28,1431773.35991,0 +1714233600000,8.253,8.280,8.234,8.247,329097.31,1714237199999,2716915.25837,9126,165749.67,1368272.26465,0 +1714237200000,8.247,8.453,8.246,8.434,828149.04,1714240799999,6935115.38299,19376,444196.07,3718877.59072,0 +1714240800000,8.434,8.470,8.324,8.387,695354.47,1714244399999,5838750.17701,19399,340574.47,2859899.26220,0 +1714244400000,8.388,8.402,8.352,8.398,206363.31,1714247999999,1729439.79023,7989,102499.15,858981.37292,0 +1714248000000,8.398,8.417,8.356,8.383,199042.01,1714251599999,1669307.40170,6659,99484.79,834431.94431,0 +1714251600000,8.383,8.388,8.340,8.375,159846.83,1714255199999,1337108.73556,5041,82566.22,690713.63295,0 +1714255200000,8.376,8.389,8.327,8.337,283139.80,1714258799999,2365182.70325,7142,121889.92,1018155.43904,0 +1714258800000,8.338,8.407,8.337,8.389,202821.60,1714262399999,1699392.85249,6131,107437.85,900151.68130,0 +1714262400000,8.389,8.443,8.382,8.433,311396.49,1714265999999,2620909.16658,8461,137904.69,1160593.15228,0 +1714266000000,8.434,8.447,8.402,8.433,219885.12,1714269599999,1853619.57264,6844,107220.34,903989.54705,0 +1714269600000,8.434,8.509,8.424,8.490,323056.71,1714273199999,2735738.55388,9111,150445.34,1273668.79092,0 +1714273200000,8.490,8.515,8.462,8.467,314442.69,1714276799999,2670871.34723,8310,136080.34,1155957.84692,0 +1714276800000,8.468,8.469,8.418,8.420,188943.00,1714280399999,1595470.42046,6260,82599.62,697572.12424,0 +1714280400000,8.419,8.447,8.419,8.436,132671.05,1714283999999,1118687.72159,4644,66633.24,561866.08035,0 +1714284000000,8.436,8.482,8.426,8.456,342544.46,1714287599999,2895478.77863,6887,178312.64,1507341.54740,0 +1714287600000,8.456,8.487,8.435,8.458,271680.84,1714291199999,2297467.84450,6585,119228.31,1008218.64690,0 +1714291200000,8.458,8.471,8.392,8.420,234733.38,1714294799999,1978532.43443,6627,90420.13,762194.28890,0 +1714294800000,8.420,8.424,8.370,8.390,198075.53,1714298399999,1662975.35836,6314,96478.47,809991.72659,0 +1714298400000,8.391,8.402,8.340,8.361,267912.04,1714301999999,2242544.43281,7077,128027.02,1071562.62780,0 +1714302000000,8.361,8.364,8.284,8.305,303322.29,1714305599999,2523263.10334,7845,145138.55,1207614.97484,0 +1714305600000,8.305,8.334,8.296,8.320,220712.51,1714309199999,1835582.00320,6073,121213.20,1008167.35134,0 +1714309200000,8.320,8.370,8.303,8.343,321221.53,1714312799999,2679154.01961,8002,161201.37,1344731.52655,0 +1714312800000,8.342,8.346,8.294,8.334,212760.80,1714316399999,1770481.60271,6969,111053.16,924088.62958,0 +1714316400000,8.334,8.355,8.313,8.325,225398.08,1714319999999,1878052.72396,6111,114510.35,954080.70429,0 +1714320000000,8.325,8.349,8.305,8.319,215142.00,1714323599999,1792008.46909,7313,110232.03,918187.01109,0 +1714323600000,8.319,8.365,8.314,8.352,207274.30,1714327199999,1727982.97577,5675,119081.19,993039.99137,0 +1714327200000,8.351,8.391,8.327,8.384,257187.61,1714330799999,2149682.05630,6803,134083.92,1120795.01625,0 +1714330800000,8.384,8.399,8.346,8.360,266539.15,1714334399999,2231520.22788,7632,134770.31,1128345.79658,0 +1714334400000,8.360,8.365,8.331,8.344,194173.90,1714337999999,1620439.46660,6177,85989.13,717613.14794,0 +1714338000000,8.344,8.351,8.310,8.315,160509.63,1714341599999,1336264.13300,5194,75891.36,631885.68249,0 +1714341600000,8.315,8.330,8.203,8.229,709277.59,1714345199999,5855794.29890,17402,321182.67,2651260.26239,0 +1714345200000,8.228,8.228,8.153,8.195,536993.49,1714348799999,4397414.64019,15885,258585.97,2117500.12696,0 +1714348800000,8.195,8.247,8.181,8.237,320757.13,1714352399999,2636326.29186,10923,157814.73,1297134.40913,0 +1714352400000,8.237,8.258,8.181,8.221,378541.15,1714355999999,3111662.86298,10726,202275.89,1663279.97513,0 +1714356000000,8.222,8.240,8.089,8.122,568442.49,1714359599999,4631560.25423,16869,261293.13,2129879.40359,0 +1714359600000,8.121,8.135,8.040,8.049,703094.66,1714363199999,5687535.53921,18643,348437.74,2819295.84504,0 +1714363200000,8.049,8.145,8.027,8.131,402368.52,1714366799999,3260328.75545,11664,215071.10,1742430.12312,0 +1714366800000,8.131,8.132,8.058,8.113,281638.99,1714370399999,2280735.56708,8044,131718.77,1067022.87587,0 +1714370400000,8.113,8.116,7.936,7.991,956975.54,1714373999999,7653480.68031,22348,441084.08,3527146.49843,0 +1714374000000,7.991,8.031,7.976,8.005,486396.86,1714377599999,3892358.29096,12556,255985.06,2048524.21033,0 +1714377600000,8.006,8.012,7.920,7.984,472079.01,1714381199999,3759706.25653,12649,223114.48,1777061.01768,0 +1714381200000,7.984,8.021,7.950,7.991,359826.74,1714384799999,2872525.05212,9698,173344.00,1384044.96435,0 +1714384800000,7.992,8.033,7.942,7.971,454739.31,1714388399999,3635421.17664,10609,233879.14,1869779.54826,0 +1714388400000,7.971,7.991,7.948,7.967,272182.54,1714391999999,2169005.76713,8052,139908.66,1114924.76895,0 +1714392000000,7.967,8.033,7.929,8.023,458474.36,1714395599999,3662716.56794,12280,218324.63,1744282.64315,0 +1714395600000,8.024,8.055,7.951,7.993,771452.71,1714399199999,6174245.69501,17842,391996.57,3137026.13640,0 +1714399200000,7.993,8.116,7.972,8.105,562926.55,1714402799999,4536376.38239,14081,274627.12,2212928.13146,0 +1714402800000,8.105,8.135,8.089,8.133,398978.89,1714406399999,3235066.02781,10522,203280.15,1648381.73964,0 +1714406400000,8.132,8.147,8.073,8.109,454375.11,1714409999999,3687212.40446,12526,213674.03,1734015.06387,0 +1714410000000,8.108,8.172,8.103,8.128,524653.05,1714413599999,4266136.31009,12729,264574.29,2151163.27579,0 +1714413600000,8.129,8.137,8.061,8.069,406431.60,1714417199999,3287990.73420,10119,172613.34,1396605.59631,0 +1714417200000,8.068,8.075,8.015,8.075,347117.35,1714420799999,2791489.50815,10497,179152.67,1440526.14787,0 +1714420800000,8.075,8.118,8.058,8.089,303256.80,1714424399999,2452363.77307,9300,146260.20,1182752.44753,0 +1714424400000,8.089,8.100,8.040,8.070,204124.86,1714427999999,1647201.28909,6401,95500.17,770495.74597,0 +1714428000000,8.069,8.162,8.060,8.149,491417.84,1714431599999,3994505.80348,13037,249880.06,2030844.48460,0 +1714431600000,8.148,8.200,8.136,8.145,431700.02,1714435199999,3526491.57153,11466,217935.42,1780315.14831,0 +1714435200000,8.144,8.228,8.108,8.208,393956.57,1714438799999,3215086.56314,11364,189124.38,1543023.40714,0 +1714438800000,8.209,8.213,8.081,8.085,287912.31,1714442399999,2347846.54884,9466,130432.69,1063906.28318,0 +1714442400000,8.084,8.205,8.016,8.188,700226.88,1714445999999,5686173.06280,17728,366377.80,2974897.33605,0 +1714446000000,8.187,8.209,8.137,8.140,315191.85,1714449599999,2576231.44500,8924,144643.68,1182288.01804,0 +1714449600000,8.141,8.162,8.106,8.114,217124.69,1714453199999,1766480.30238,7453,108998.95,886872.85901,0 +1714453200000,8.114,8.140,8.086,8.134,217083.25,1714456799999,1761714.36826,7596,108970.06,884392.65802,0 +1714456800000,8.133,8.160,8.121,8.140,162606.75,1714460399999,1323454.39120,5886,85645.77,697082.47476,0 +1714460400000,8.141,8.149,8.090,8.110,206886.79,1714463999999,1681046.85840,6796,99065.78,804959.93646,0 +1714464000000,8.110,8.127,7.874,7.916,998979.04,1714467599999,7982801.00635,26200,472468.73,3774611.82213,0 +1714467600000,7.915,7.983,7.893,7.919,712556.59,1714471199999,5659786.22045,17778,350255.14,2781697.03850,0 +1714471200000,7.919,7.946,7.850,7.898,663259.39,1714474799999,5237061.64219,15429,302985.14,2393481.24057,0 +1714474800000,7.898,7.898,7.755,7.787,988851.49,1714478399999,7724267.28002,22622,494487.53,3862259.94683,0 +1714478400000,7.787,7.814,7.626,7.749,1471586.67,1714481999999,11363164.69161,32003,745152.48,5753837.12265,0 +1714482000000,7.749,7.750,7.660,7.689,631970.91,1714485599999,4874969.98585,15039,304100.78,2345858.18143,0 +1714485600000,7.689,7.832,7.677,7.796,776166.01,1714489199999,6016817.47224,20291,391283.58,3032957.67341,0 +1714489200000,7.796,7.827,7.730,7.756,550913.77,1714492799999,4281164.79403,16304,276275.79,2146701.22543,0 +1714492800000,7.757,7.781,7.626,7.776,1074367.43,1714496399999,8283081.04030,27199,551981.94,4255268.69354,0 +1714496400000,7.775,7.841,7.753,7.812,462905.96,1714499999999,3609607.96186,14086,216125.48,1685243.38679,0 +1714500000000,7.812,7.862,7.790,7.861,383714.60,1714503599999,3000607.72133,12956,203387.49,1590762.58600,0 +1714503600000,7.860,7.888,7.736,7.804,818398.66,1714507199999,6389716.80334,24253,394575.01,3080167.09234,0 +1714507200000,7.806,7.958,7.803,7.914,655584.59,1714510799999,5175698.38079,18956,291552.03,2301290.28170,0 +1714510800000,7.914,8.064,7.910,8.062,596263.15,1714514399999,4760485.35928,15316,272861.62,2177783.84714,0 +1714514400000,8.061,8.569,8.060,8.366,4881542.04,1714517999999,40910964.51889,96844,2463191.69,20631335.20132,0 +1714518000000,8.366,8.530,8.295,8.431,2560626.19,1714521599999,21529473.40143,46013,1292137.68,10861686.13945,0 +1714521600000,8.430,8.563,8.339,8.379,3391591.64,1714525199999,28628662.91721,65487,1714827.61,14472323.15898,0 +1714525200000,8.380,8.439,8.256,8.314,2369111.43,1714528799999,19749634.11066,43966,1228360.75,10238939.68071,0 +1714528800000,8.313,8.384,8.239,8.360,1672489.10,1714532399999,13897296.17289,32499,884178.28,7347111.56778,0 +1714532400000,8.360,8.514,8.346,8.464,1170336.29,1714535999999,9862370.13426,28255,627098.21,5284572.56350,0 +1714536000000,8.464,8.587,8.460,8.559,1966025.97,1714539599999,16747500.66575,40868,976723.51,8321993.72772,0 +1714539600000,8.559,8.588,8.425,8.509,2292832.22,1714543199999,19483587.71752,51658,1152287.79,9791791.11914,0 +1714543200000,8.510,8.516,8.381,8.396,1911828.37,1714546799999,16153023.37639,42724,942461.01,7964213.30599,0 +1714546800000,8.395,8.439,8.162,8.298,5437082.29,1714550399999,45064008.82557,115001,2804376.62,23245274.53996,0 +1714550400000,8.298,8.326,8.070,8.267,4368627.85,1714553999999,35703609.41796,94564,2255619.34,18442774.14816,0 +1714554000000,8.266,8.428,8.227,8.338,2752702.45,1714557599999,22947164.74165,62118,1372481.31,11441334.15773,0 +1714557600000,8.338,8.382,8.256,8.331,1864332.68,1714561199999,15505089.02234,43214,895764.56,7449860.17114,0 +1714561200000,8.330,8.507,8.290,8.472,1858629.60,1714564799999,15634126.66313,41990,1005791.91,8460895.10774,0 +1714564800000,8.473,8.520,8.444,8.491,1857199.90,1714568399999,15752601.95095,43297,941022.04,7982794.82413,0 +1714568400000,8.490,8.501,8.413,8.436,1530051.23,1714571999999,12932619.11460,38605,715199.65,6045886.94805,0 +1714572000000,8.435,8.457,8.285,8.324,1704784.84,1714575599999,14254640.12701,41950,840681.26,7028971.41267,0 +1714575600000,8.323,8.326,8.200,8.267,1734764.04,1714579199999,14310079.39755,42064,900734.48,7429899.71253,0 +1714579200000,8.267,8.287,8.150,8.162,1243122.10,1714582799999,10215871.58207,33839,657648.63,5405394.88257,0 +1714582800000,8.162,8.263,8.103,8.207,1394196.50,1714586399999,11383713.78635,35148,723958.13,5912394.61743,0 +1714586400000,8.208,8.520,8.204,8.485,2399400.58,1714589999999,20073342.06462,65875,1205311.83,10079247.63355,0 +1714590000000,8.485,8.538,8.271,8.347,2292848.89,1714593599999,19245908.59625,60252,1153630.25,9681316.03431,0 +1714593600000,8.349,8.510,8.316,8.463,1198905.02,1714597199999,10077765.27993,32476,615030.78,5169178.32764,0 +1714597200000,8.463,8.556,8.407,8.540,781134.60,1714600799999,6625878.70586,21145,414436.98,3516032.16535,0 +1714600800000,8.540,8.733,8.535,8.686,1459886.74,1714604399999,12603645.39822,37387,788988.64,6813145.73881,0 +1714604400000,8.685,8.800,8.631,8.734,1177250.24,1714607999999,10268992.50981,30831,586140.28,5113572.42517,0 +1714608000000,8.735,8.757,8.604,8.665,1180562.35,1714611599999,10254933.37650,31935,602944.24,5237522.19103,0 +1714611600000,8.665,8.761,8.580,8.696,1456630.80,1714615199999,12641241.89626,36410,754482.40,6548534.41135,0 +1714615200000,8.696,8.731,8.641,8.666,888283.73,1714618799999,7709335.81501,26383,459739.81,3989835.11461,0 +1714618800000,8.667,8.747,8.655,8.682,678717.75,1714622399999,5906518.04511,18271,333643.88,2903487.16694,0 +1714622400000,8.682,8.771,8.630,8.720,858676.58,1714625999999,7473274.61612,19559,466260.46,4058658.74845,0 +1714626000000,8.720,8.731,8.622,8.701,697856.10,1714629599999,6056775.12207,18466,333515.98,2894582.05750,0 +1714629600000,8.701,8.760,8.677,8.706,648219.33,1714633199999,5652991.73285,16668,277745.01,2422411.60873,0 +1714633200000,8.707,8.770,8.662,8.754,929234.53,1714636799999,8099178.62417,23069,490785.50,4276607.18323,0 +1714636800000,8.755,8.798,8.702,8.757,681051.24,1714640399999,5961042.14927,19770,353460.52,3093649.29902,0 +1714640400000,8.757,9.068,8.753,8.906,3515628.71,1714643999999,31475027.45464,69113,1847200.30,16529307.77745,0 +1714644000000,8.907,8.936,8.783,8.871,1886851.98,1714647599999,16715511.01857,35824,942591.30,8349397.98306,0 +1714647600000,8.871,8.936,8.838,8.887,1252888.69,1714651199999,11137634.92857,28774,600358.07,5338534.62166,0 +1714651200000,8.887,8.910,8.736,8.747,1332770.87,1714654799999,11768729.80015,29500,585925.68,5179105.76059,0 +1714654800000,8.747,8.757,8.641,8.649,1554844.17,1714658399999,13528446.84494,32094,734450.91,6392128.20782,0 +1714658400000,8.650,8.688,8.611,8.669,1111771.76,1714661999999,9610709.12329,28332,598041.69,5170989.43604,0 +1714662000000,8.669,8.720,8.648,8.657,718278.55,1714665599999,6238283.72265,21038,401728.02,3490260.76704,0 +1714665600000,8.657,8.699,8.621,8.623,592031.00,1714669199999,5128500.86788,16259,316673.81,2744044.39165,0 +1714669200000,8.624,8.656,8.592,8.624,812591.04,1714672799999,7006603.87855,18833,370265.64,3195189.45000,0 +1714672800000,8.625,8.715,8.577,8.676,710491.71,1714676399999,6141783.12305,19271,386274.58,3339413.87691,0 +1714676400000,8.677,8.710,8.633,8.664,404961.40,1714679999999,3510238.34953,13185,192718.38,1670846.24697,0 +1714680000000,8.664,8.682,8.625,8.668,589475.10,1714683599999,5100427.38228,16170,292752.34,2533075.20589,0 +1714683600000,8.667,8.695,8.625,8.643,362487.85,1714687199999,3140772.77406,10653,178103.80,1543230.32238,0 +1714687200000,8.644,8.711,8.638,8.686,766528.46,1714690799999,6649804.14635,19533,382513.91,3318644.23880,0 +1714690800000,8.686,8.694,8.636,8.640,315337.97,1714694399999,2732742.21753,9766,137091.42,1188151.13008,0 +1714694400000,8.639,8.664,8.615,8.661,477760.19,1714697999999,4128586.57578,13753,232094.52,2005958.77448,0 +1714698000000,8.661,8.741,8.642,8.662,649034.54,1714701599999,5642669.78936,18313,320405.21,2786074.05257,0 +1714701600000,8.662,8.709,8.636,8.664,476903.28,1714705199999,4135213.37554,14755,243846.70,2114255.83117,0 +1714705200000,8.664,8.698,8.644,8.655,303836.71,1714708799999,2633395.99857,11013,151471.94,1312819.06317,0 +1714708800000,8.656,8.664,8.546,8.587,716729.65,1714712399999,6162731.33984,16506,313731.38,2696403.58153,0 +1714712400000,8.587,8.609,8.568,8.574,426714.66,1714715999999,3663645.44515,12661,240024.39,2060842.53741,0 +1714716000000,8.575,8.591,8.527,8.585,532966.38,1714719599999,4563944.53524,13461,266124.99,2279270.71840,0 +1714719600000,8.584,8.672,8.583,8.632,761059.12,1714723199999,6571008.76168,17850,380618.39,3286017.32255,0 +1714723200000,8.632,8.692,8.624,8.659,581674.89,1714726799999,5033718.12043,13806,290340.27,2512831.38919,0 +1714726800000,8.659,8.694,8.654,8.668,439422.93,1714730399999,3811066.63369,11513,219006.99,1899280.23261,0 +1714730400000,8.668,8.713,8.641,8.692,590961.32,1714733999999,5126326.93821,15074,292558.58,2537955.67653,0 +1714734000000,8.692,8.737,8.658,8.716,635282.57,1714737599999,5528273.33571,18251,330173.39,2873231.67723,0 +1714737600000,8.717,8.768,8.682,8.732,1254195.24,1714741199999,10945520.97269,31457,625703.16,5460427.67726,0 +1714741200000,8.732,8.847,8.721,8.844,967231.96,1714744799999,8495252.80053,25597,471345.13,4140128.27655,0 +1714744800000,8.845,8.857,8.779,8.783,762570.50,1714748399999,6724065.60899,21157,341627.45,3012713.01269,0 +1714748400000,8.783,8.836,8.772,8.812,484288.60,1714751999999,4262858.62913,14446,260105.62,2289571.12208,0 +1714752000000,8.813,8.866,8.813,8.824,499308.41,1714755599999,4411535.28239,13712,230202.23,2033962.68352,0 +1714755600000,8.825,8.833,8.802,8.804,326398.06,1714759199999,2878000.39723,9141,157017.26,1384506.15134,0 +1714759200000,8.805,8.822,8.765,8.781,299332.69,1714762799999,2631191.65450,7912,129297.46,1136303.15542,0 +1714762800000,8.781,8.804,8.759,8.803,299619.40,1714766399999,2631992.76616,7834,134004.99,1177248.68691,0 +1714766400000,8.802,8.911,8.785,8.854,694760.97,1714769999999,6146131.54623,15939,337031.54,2981349.17422,0 +1714770000000,8.854,8.867,8.773,8.810,363425.35,1714773599999,3201528.46775,10009,177163.70,1560448.19986,0 +1714773600000,8.810,8.818,8.774,8.788,340643.66,1714777199999,2993646.93816,9887,178355.10,1567439.40792,0 +1714777200000,8.788,8.808,8.743,8.758,297855.01,1714780799999,2612849.84505,8959,135064.47,1184984.87402,0 +1714780800000,8.758,8.832,8.758,8.780,512323.08,1714784399999,4503430.19079,11862,244349.47,2147385.04743,0 +1714784400000,8.781,8.810,8.750,8.766,315886.65,1714787999999,2772122.14490,8629,141059.40,1238216.64671,0 +1714788000000,8.767,8.823,8.711,8.821,653793.76,1714791599999,5735936.71119,13314,302446.59,2654310.59224,0 +1714791600000,8.821,8.822,8.744,8.752,356407.61,1714795199999,3128382.62646,9043,175759.72,1542776.39560,0 +1714795200000,8.752,8.772,8.725,8.742,326062.66,1714798799999,2851846.31245,9209,174380.10,1525342.14224,0 +1714798800000,8.741,8.746,8.688,8.739,414007.65,1714802399999,3609060.13768,9430,205290.56,1790347.36850,0 +1714802400000,8.740,8.740,8.692,8.705,289014.02,1714805999999,2518932.44627,6838,126740.51,1104622.39033,0 +1714806000000,8.706,8.730,8.692,8.710,314005.11,1714809599999,2735441.37862,7229,164197.20,1430559.35587,0 +1714809600000,8.709,8.736,8.707,8.720,254039.04,1714813199999,2215802.26462,6969,139641.33,1218052.64247,0 +1714813200000,8.720,8.741,8.694,8.704,284103.62,1714816799999,2476749.34598,6754,133278.61,1162068.39369,0 +1714816800000,8.703,8.786,8.685,8.784,566959.64,1714820399999,4949070.36837,11486,300350.94,2621650.02782,0 +1714820400000,8.784,8.809,8.705,8.734,799534.16,1714823999999,7009187.44042,16143,416361.39,3650287.95252,0 +1714824000000,8.734,8.762,8.713,8.720,472322.42,1714827599999,4126017.86428,10497,238278.69,2081686.86735,0 +1714827600000,8.720,8.733,8.664,8.713,743332.31,1714831199999,6466613.58959,13748,341472.39,2971116.89463,0 +1714831200000,8.713,8.740,8.679,8.730,356819.12,1714834799999,3109007.81628,8186,186955.15,1629168.57362,0 +1714834800000,8.730,8.775,8.718,8.774,346417.71,1714838399999,3026648.21703,8071,185057.57,1616945.93841,0 +1714838400000,8.775,8.809,8.731,8.775,451353.80,1714841999999,3959267.67020,10631,208054.28,1824983.23038,0 +1714842000000,8.774,8.779,8.716,8.764,313257.48,1714845599999,2741591.72268,8273,140148.48,1226701.78083,0 +1714845600000,8.763,8.770,8.732,8.736,222120.01,1714849199999,1944590.15920,5668,99215.97,868608.16834,0 +1714849200000,8.736,8.766,8.719,8.761,212491.40,1714852799999,1856732.11462,5861,106810.22,933329.08653,0 +1714852800000,8.761,8.778,8.711,8.713,308259.44,1714856399999,2695347.38410,7260,131958.50,1153815.73080,0 +1714856400000,8.712,8.716,8.642,8.687,445871.36,1714859999999,3874805.06804,9190,211375.17,1837009.72035,0 +1714860000000,8.686,8.704,8.659,8.668,254816.36,1714863599999,2212196.30047,7085,136614.48,1186248.41492,0 +1714863600000,8.667,8.693,8.667,8.686,168901.07,1714867199999,1466271.70916,5156,100067.06,868724.10391,0 +1714867200000,8.686,8.726,8.641,8.714,580498.47,1714870799999,5041187.02816,13406,295350.83,2565177.99240,0 +1714870800000,8.715,8.740,8.611,8.699,694265.79,1714874399999,6014794.05520,17166,311216.31,2697312.44500,0 +1714874400000,8.698,8.776,8.684,8.730,478203.28,1714877999999,4174110.16563,12578,242343.37,2115568.25468,0 +1714878000000,8.730,8.754,8.676,8.707,371935.68,1714881599999,3239934.77675,11008,186195.54,1622281.10393,0 +1714881600000,8.706,8.737,8.682,8.686,228069.12,1714885199999,1987006.77775,7192,134574.03,1172458.78514,0 +1714885200000,8.686,8.694,8.649,8.679,334830.58,1714888799999,2903379.92614,7784,182403.71,1581385.22621,0 +1714888800000,8.680,8.687,8.650,8.662,216728.89,1714892399999,1879430.32494,6254,111959.02,970902.63468,0 +1714892400000,8.662,8.705,8.658,8.666,275552.86,1714895999999,2392283.28446,7272,144439.15,1253949.92089,0 +1714896000000,8.666,8.745,8.658,8.715,285492.30,1714899599999,2483652.41553,8038,167209.95,1454624.65619,0 +1714899600000,8.715,8.820,8.708,8.765,431107.87,1714903199999,3780683.35623,12786,215385.17,1888641.64006,0 +1714903200000,8.764,8.826,8.754,8.782,448273.53,1714906799999,3941423.53205,12703,219245.75,1927634.65663,0 +1714906800000,8.782,8.868,8.759,8.859,334163.80,1714910399999,2947630.11292,10693,184559.50,1628194.80807,0 +1714910400000,8.860,8.890,8.835,8.857,475114.29,1714913999999,4210467.68290,12794,220050.25,1950046.39424,0 +1714914000000,8.856,8.900,8.805,8.830,588647.66,1714917599999,5205803.72902,13487,305812.11,2704692.06367,0 +1714917600000,8.830,8.983,8.812,8.962,711677.60,1714921199999,6346449.33838,17074,362883.63,3236310.38099,0 +1714921200000,8.963,9.204,8.963,9.191,1459235.73,1714924799999,13286614.61814,37008,774734.19,7052311.65487,0 +1714924800000,9.191,9.344,9.190,9.257,1366603.77,1714928399999,12658771.10567,33704,632235.24,5855940.32708,0 +1714928400000,9.258,9.312,9.217,9.285,499952.75,1714931999999,4633513.82808,13080,223289.39,2069551.91512,0 +1714932000000,9.285,9.293,9.153,9.157,674037.45,1714935599999,6217420.03027,17553,280099.84,2584521.75738,0 +1714935600000,9.157,9.229,9.157,9.212,319386.20,1714939199999,2937358.05608,10511,179616.77,1651603.91712,0 +1714939200000,9.213,9.318,9.212,9.303,486677.07,1714942799999,4510440.12292,13543,265401.63,2459428.49069,0 +1714942800000,9.303,9.400,9.277,9.350,817160.10,1714946399999,7632741.65599,20108,411321.29,3842601.55300,0 +1714946400000,9.350,9.395,9.314,9.331,685777.52,1714949999999,6411838.39457,14380,315318.14,2948205.20113,0 +1714950000000,9.331,9.338,9.280,9.329,478544.97,1714953599999,4453638.21743,10286,256741.99,2388991.02001,0 +1714953600000,9.329,9.417,9.280,9.394,835656.38,1714957199999,7812644.63239,17079,408860.51,3823120.36653,0 +1714957200000,9.394,9.460,9.356,9.426,556287.12,1714960799999,5231056.19464,13749,295626.08,2780114.75582,0 +1714960800000,9.426,9.472,9.358,9.402,762762.19,1714964399999,7181547.81924,17449,380734.10,3584809.58881,0 +1714964400000,9.403,9.420,9.324,9.335,534521.56,1714967999999,5006545.51936,13849,233814.64,2190127.29233,0 +1714968000000,9.335,9.368,9.304,9.322,500223.64,1714971599999,4665342.38489,12069,255279.38,2380712.90828,0 +1714971600000,9.323,9.351,9.269,9.345,496588.04,1714975199999,4624668.06440,12276,266144.98,2478764.25158,0 +1714975200000,9.346,9.479,9.343,9.419,732102.82,1714978799999,6901374.01083,19643,361219.16,3404186.61962,0 +1714978800000,9.419,9.481,9.392,9.428,515841.73,1714982399999,4866301.56974,15005,276959.71,2613044.20014,0 +1714982400000,9.428,9.500,9.413,9.432,764690.94,1714985999999,7238039.80999,20943,388656.40,3678825.08985,0 +1714986000000,9.432,9.495,9.422,9.491,376811.76,1714989599999,3562990.48161,10914,190922.25,1805158.30761,0 +1714989600000,9.492,9.506,9.277,9.349,1282661.09,1714993199999,12029484.13622,29073,579590.69,5435091.28189,0 +1714993200000,9.350,9.444,9.348,9.433,559403.77,1714996799999,5250016.29936,15861,283285.42,2658472.36386,0 +1714996800000,9.434,9.448,9.196,9.280,1235180.36,1715000399999,11524274.04051,32818,593128.57,5531774.30896,0 +1715000400000,9.281,9.445,9.256,9.427,982458.60,1715003999999,9192172.99621,28278,498588.03,4664453.69124,0 +1715004000000,9.427,9.441,9.228,9.238,778780.18,1715007599999,7269908.74322,20032,368810.23,3443038.77826,0 +1715007600000,9.238,9.375,9.174,9.327,1278924.41,1715011199999,11855862.02527,31198,673853.94,6248023.58701,0 +1715011200000,9.327,9.386,9.316,9.351,599182.54,1715014799999,5601133.93964,15895,301437.44,2817784.52499,0 +1715014800000,9.352,9.409,9.309,9.383,646482.44,1715018399999,6050885.29687,16887,342477.20,3206198.16298,0 +1715018400000,9.384,9.388,9.290,9.315,607395.49,1715021999999,5672607.64925,14241,299365.66,2796004.78647,0 +1715022000000,9.315,9.327,9.220,9.275,421484.63,1715025599999,3906678.22142,12814,208795.50,1935324.57559,0 +1715025600000,9.275,9.416,9.264,9.400,457015.82,1715029199999,4274596.85076,11794,237404.83,2220074.74063,0 +1715029200000,9.401,9.407,9.334,9.363,221377.05,1715032799999,2074130.51231,7259,100480.70,941615.49775,0 +1715032800000,9.363,9.364,9.245,9.251,321600.75,1715036399999,2986796.44934,8658,161180.81,1496407.07988,0 +1715036400000,9.252,9.259,9.179,9.200,455922.82,1715039999999,4198186.01270,10669,206447.60,1901596.33735,0 +1715040000000,9.201,9.295,9.160,9.221,725037.74,1715043599999,6688520.01085,17143,382736.63,3530875.81913,0 +1715043600000,9.221,9.326,9.200,9.305,633514.37,1715047199999,5867933.51956,14367,311056.83,2881018.80337,0 +1715047200000,9.306,9.390,9.286,9.354,506440.57,1715050799999,4736485.66684,12686,221800.53,2073768.78642,0 +1715050800000,9.355,9.377,9.200,9.269,1007005.93,1715054399999,9357888.84914,23588,448168.89,4164961.69780,0 +1715054400000,9.270,9.294,9.185,9.204,420206.57,1715057999999,3879377.20693,13333,225406.29,2081135.19660,0 +1715058000000,9.205,9.259,9.114,9.158,761111.60,1715061599999,6995371.86223,20461,392300.18,3605315.20928,0 +1715061600000,9.158,9.190,9.100,9.103,391299.39,1715065199999,3572965.32483,12420,198204.45,1809721.20099,0 +1715065200000,9.104,9.154,9.080,9.106,406132.95,1715068799999,3700239.12520,12099,216425.34,1972524.96902,0 +1715068800000,9.106,9.259,9.085,9.190,573088.58,1715072399999,5263908.71915,17920,310891.56,2854200.53491,0 +1715072400000,9.191,9.213,9.136,9.200,406315.46,1715075999999,3729295.61940,11079,201216.23,1846932.75066,0 +1715076000000,9.200,9.280,9.182,9.263,586810.13,1715079599999,5416935.74838,15974,281909.53,2602951.65736,0 +1715079600000,9.264,9.270,9.178,9.179,379267.37,1715083199999,3498868.16197,11598,160020.12,1476387.37688,0 +1715083200000,9.180,9.235,9.169,9.207,350342.51,1715086799999,3224572.23317,10970,184787.89,1700737.02695,0 +1715086800000,9.208,9.304,9.203,9.271,560762.03,1715090399999,5186577.31167,15617,288433.38,2667941.15973,0 +1715090400000,9.272,9.388,9.251,9.380,523968.96,1715093999999,4878573.97695,18152,273879.78,2550269.47461,0 +1715094000000,9.380,9.386,9.189,9.190,672799.92,1715097599999,6245380.77136,19172,357877.55,3320610.01708,0 +1715097600000,9.191,9.293,9.188,9.261,465085.66,1715101199999,4305537.29013,12986,204951.53,1896885.15653,0 +1715101200000,9.261,9.304,9.229,9.291,291561.81,1715104799999,2703560.83609,8830,144240.89,1337735.01876,0 +1715104800000,9.291,9.293,9.194,9.274,386112.37,1715108399999,3572019.99845,12966,187539.98,1735303.26297,0 +1715108400000,9.275,9.286,9.206,9.227,273250.15,1715111999999,2522215.41674,9265,138135.76,1274998.64931,0 +1715112000000,9.227,9.244,9.193,9.221,247924.35,1715115599999,2286795.00489,8394,128058.69,1181143.34861,0 +1715115600000,9.222,9.249,9.091,9.136,422577.47,1715119199999,3876107.63286,11910,216755.82,1988382.14967,0 +1715119200000,9.136,9.141,9.035,9.041,484750.31,1715122799999,4407040.10402,13989,241222.60,2193508.61911,0 +1715122800000,9.042,9.051,8.925,8.937,673018.70,1715126399999,6041855.20904,18997,314005.10,2819647.63517,0 +1715126400000,8.936,8.997,8.871,8.996,708280.86,1715129999999,6336483.10427,19853,354040.60,3167844.40267,0 +1715130000000,8.996,9.049,8.973,9.014,334601.75,1715133599999,3017019.58995,10706,159991.10,1442522.31755,0 +1715133600000,9.014,9.033,8.935,9.007,367956.08,1715137199999,3307991.05318,10334,176246.20,1584685.39517,0 +1715137200000,9.007,9.059,8.990,9.011,207927.86,1715140799999,1874695.14850,7629,104907.05,945908.91804,0 +1715140800000,9.012,9.034,8.927,8.966,357362.96,1715144399999,3212122.01915,10398,167935.65,1509736.97775,0 +1715144400000,8.966,9.044,8.928,9.030,237248.46,1715147999999,2132079.01929,8061,121683.81,1093573.63734,0 +1715148000000,9.030,9.095,8.958,9.026,618141.41,1715151599999,5581012.05410,16244,281484.36,2541568.97011,0 +1715151600000,9.026,9.049,8.862,8.916,540093.72,1715155199999,4830024.79992,14381,274821.47,2457993.67074,0 +1715155200000,8.915,9.085,8.909,9.034,670535.43,1715158799999,6038170.50572,19033,354422.13,3191034.28676,0 +1715158800000,9.035,9.046,8.924,8.952,545420.48,1715162399999,4894262.51207,14919,282694.35,2536696.36412,0 +1715162400000,8.953,9.006,8.887,8.936,1019259.46,1715165999999,9126485.35655,20693,499812.48,4475011.17943,0 +1715166000000,8.937,8.938,8.863,8.889,381825.70,1715169599999,3398452.05628,12369,168783.20,1501987.61921,0 +1715169600000,8.889,8.954,8.844,8.920,436392.88,1715173199999,3884614.96403,13781,229603.07,2044241.36657,0 +1715173200000,8.921,9.060,8.880,9.050,559035.96,1715176799999,5013140.53870,18108,281473.42,2525085.43380,0 +1715176800000,9.050,9.200,9.022,9.187,716317.40,1715180399999,6533269.58976,21668,368649.93,3363116.48598,0 +1715180400000,9.188,9.340,9.102,9.271,1115477.99,1715183999999,10278379.20764,32957,534194.06,4922643.13580,0 +1715184000000,9.271,9.292,9.131,9.158,640695.22,1715187599999,5884516.42947,18997,314042.36,2884230.32264,0 +1715187600000,9.157,9.194,9.111,9.138,329597.87,1715191199999,3014839.64621,11089,166748.75,1525503.31823,0 +1715191200000,9.137,9.191,9.128,9.187,315143.16,1715194799999,2891009.17696,9571,165523.16,1518348.33448,0 +1715194800000,9.187,9.222,9.100,9.175,420053.09,1715198399999,3850948.08499,14676,211358.16,1937729.26846,0 +1715198400000,9.174,9.223,9.018,9.084,861104.57,1715201999999,7820860.36374,26353,434320.03,3943452.48371,0 +1715202000000,9.084,9.168,9.064,9.130,344740.26,1715205599999,3139256.10130,11525,160015.51,1456638.78723,0 +1715205600000,9.130,9.132,9.041,9.098,361333.83,1715209199999,3282013.02625,11538,191482.84,1739073.64052,0 +1715209200000,9.098,9.256,9.074,9.082,879020.97,1715212799999,8047619.26429,21247,447713.95,4098449.00143,0 +1715212800000,9.081,9.185,9.071,9.154,533112.99,1715216399999,4861334.47481,14218,281099.20,2563792.32123,0 +1715216400000,9.153,9.222,9.126,9.213,432257.05,1715219999999,3964948.15577,11892,229960.89,2109702.19814,0 +1715220000000,9.212,9.220,9.171,9.173,310764.39,1715223599999,2856941.93594,8566,122304.73,1124477.97060,0 +1715223600000,9.173,9.261,9.130,9.258,319670.08,1715227199999,2936893.54956,10897,169813.79,1560548.64721,0 +1715227200000,9.257,9.298,9.247,9.247,417230.76,1715230799999,3868982.52426,13138,187863.76,1742168.57886,0 +1715230800000,9.247,9.277,9.210,9.212,263010.96,1715234399999,2429533.38817,9504,118704.23,1096433.68604,0 +1715234400000,9.211,9.276,9.209,9.231,272112.48,1715237999999,2514780.12962,10147,139775.20,1291615.41407,0 +1715238000000,9.230,9.230,9.113,9.144,963149.69,1715241599999,8839182.10165,23739,413636.67,3795156.04502,0 +1715241600000,9.144,9.159,9.065,9.088,334383.90,1715245199999,3044082.07477,13068,180499.97,1643315.23605,0 +1715245200000,9.088,9.110,8.959,8.994,472052.59,1715248799999,4256776.92678,16490,268650.39,2422113.71239,0 +1715248800000,8.993,8.997,8.896,8.904,448630.78,1715252399999,4010177.09131,14100,250539.99,2239411.68717,0 +1715252400000,8.904,8.984,8.876,8.924,470031.47,1715255999999,4197047.52095,15146,229289.72,2047678.36735,0 +1715256000000,8.924,9.034,8.916,9.030,494151.58,1715259599999,4435462.69960,14344,248125.24,2226068.64244,0 +1715259600000,9.029,9.068,8.880,8.928,667491.71,1715263199999,5993441.35958,18868,309350.75,2776464.33529,0 +1715263200000,8.928,8.984,8.868,8.926,462391.73,1715266799999,4129046.10592,16135,229881.67,2053068.25441,0 +1715266800000,8.926,9.002,8.900,8.973,487927.53,1715270399999,4374486.12013,18742,246687.34,2211554.46709,0 +1715270400000,8.973,9.024,8.922,8.935,521103.59,1715273999999,4679199.01381,18719,268522.71,2411147.74383,0 +1715274000000,8.934,8.989,8.917,8.974,261122.08,1715277599999,2339960.95712,10300,126615.17,1134420.58778,0 +1715277600000,8.973,9.125,8.966,9.084,578025.37,1715281199999,5242530.01313,15477,262837.46,2382253.77330,0 +1715281200000,9.084,9.093,9.019,9.035,282909.44,1715284799999,2561962.10880,10019,131303.40,1188721.75670,0 +1715284800000,9.035,9.067,8.998,9.018,268766.21,1715288399999,2427497.95076,9931,131069.35,1183968.59974,0 +1715288400000,9.018,9.060,9.009,9.050,179120.07,1715291999999,1617763.73759,7259,96977.33,875849.34926,0 +1715292000000,9.051,9.134,9.014,9.127,434122.91,1715295599999,3940628.16561,13015,219021.56,1988015.36556,0 +1715295600000,9.127,9.134,9.086,9.116,236707.07,1715299199999,2156728.55398,9381,121524.91,1107196.39849,0 +1715299200000,9.116,9.151,9.060,9.073,394893.72,1715302799999,3598383.97520,12039,193948.28,1767477.98324,0 +1715302800000,9.073,9.142,9.070,9.128,244839.72,1715306399999,2230453.83003,9221,127182.71,1158593.41386,0 +1715306400000,9.128,9.130,9.061,9.088,223579.68,1715309999999,2031807.45470,8612,100518.48,913404.85484,0 +1715310000000,9.088,9.100,9.062,9.090,181078.17,1715313599999,1644283.67982,6498,89894.38,816240.68687,0 +1715313600000,9.089,9.112,9.048,9.086,252469.10,1715317199999,2292742.28169,8801,114106.71,1036100.71914,0 +1715317200000,9.086,9.122,9.042,9.093,317261.65,1715320799999,2881984.55138,10571,152598.06,1386178.69673,0 +1715320800000,9.093,9.143,9.061,9.128,251953.16,1715324399999,2293139.69046,9076,121998.69,1110275.15344,0 +1715324400000,9.128,9.166,9.104,9.149,347489.18,1715327999999,3174924.70824,10934,168319.90,1537989.00187,0 +1715328000000,9.149,9.168,9.103,9.149,295678.71,1715331599999,2701098.25005,9019,142220.95,1299763.99124,0 +1715331600000,9.148,9.149,9.102,9.119,226329.62,1715335199999,2065990.87840,7201,111876.77,1021135.07115,0 +1715335200000,9.118,9.125,9.083,9.099,266937.40,1715338799999,2429626.44932,8016,144887.52,1318584.88058,0 +1715338800000,9.099,9.123,9.057,9.122,390990.04,1715342399999,3554772.82255,9606,188549.87,1714211.94464,0 +1715342400000,9.122,9.133,9.052,9.066,279763.31,1715345999999,2544636.57920,8928,138954.23,1263922.17817,0 +1715346000000,9.065,9.069,8.991,9.018,373876.80,1715349599999,3375581.42992,10654,177099.74,1598965.59488,0 +1715349600000,9.018,9.041,8.683,8.747,2241504.46,1715353199999,19801374.23039,48423,1091121.73,9638139.68955,0 +1715353200000,8.748,8.793,8.692,8.782,1228422.60,1715356799999,10743909.05716,29127,629637.38,5507716.54098,0 +1715356800000,8.780,8.822,8.666,8.765,1048363.53,1715360399999,9170416.63583,25487,518351.98,4531584.32778,0 +1715360400000,8.764,8.775,8.685,8.749,611737.46,1715363999999,5335611.61863,16902,310676.83,2709578.66303,0 +1715364000000,8.748,8.758,8.700,8.753,387160.53,1715367599999,3381409.33228,12710,196150.39,1713236.00720,0 +1715367600000,8.753,8.765,8.701,8.708,268545.19,1715371199999,2343879.98725,8759,126424.16,1103437.06895,0 +1715371200000,8.708,8.731,8.643,8.680,538781.23,1715374799999,4678048.01339,13205,256373.28,2226163.03750,0 +1715374800000,8.680,8.730,8.658,8.691,259254.25,1715378399999,2254202.75256,7864,110422.73,960093.95876,0 +1715378400000,8.690,8.695,8.604,8.631,424254.70,1715381999999,3667193.01749,12501,195277.18,1688018.28342,0 +1715382000000,8.630,8.672,8.627,8.636,283759.90,1715385599999,2455187.78274,8060,142638.12,1234178.58184,0 +1715385600000,8.636,8.696,8.627,8.652,403320.08,1715389199999,3491070.41362,11233,192609.01,1666992.89616,0 +1715389200000,8.652,8.756,8.651,8.690,412783.33,1715392799999,3595043.30252,11870,199380.84,1735966.45477,0 +1715392800000,8.690,8.721,8.646,8.701,276613.21,1715396399999,2402750.68515,9944,135561.94,1177338.47579,0 +1715396400000,8.701,8.715,8.649,8.655,248146.36,1715399999999,2154103.88160,8169,137745.21,1195805.18740,0 +1715400000000,8.654,8.667,8.621,8.632,264106.95,1715403599999,2282061.72507,8400,138711.93,1198727.16225,0 +1715403600000,8.632,8.662,8.627,8.641,165613.60,1715407199999,1431936.94924,5612,83393.91,720981.70767,0 +1715407200000,8.642,8.682,8.608,8.613,352899.89,1715410799999,3051857.33154,8450,161956.54,1400555.55463,0 +1715410800000,8.614,8.670,8.609,8.647,388751.74,1715414399999,3358702.35325,7989,190040.64,1641673.21812,0 +1715414400000,8.648,8.654,8.562,8.570,513336.69,1715417999999,4411557.45834,11806,246336.52,2117040.25578,0 +1715418000000,8.569,8.615,8.562,8.601,246184.38,1715421599999,2115536.57801,8019,136947.48,1176858.82997,0 +1715421600000,8.600,8.612,8.531,8.565,355044.42,1715425199999,3042160.35002,8858,140446.95,1203613.83269,0 +1715425200000,8.565,8.578,8.517,8.545,351866.47,1715428799999,3007122.80364,9069,175825.47,1502900.07095,0 +1715428800000,8.545,8.610,8.545,8.600,310223.77,1715432399999,2663876.89999,8315,154475.33,1326431.14490,0 +1715432400000,8.600,8.638,8.586,8.628,240919.59,1715435999999,2075777.18831,7829,114362.25,985378.21755,0 +1715436000000,8.628,8.634,8.579,8.590,253186.51,1715439599999,2178261.58617,7035,112960.63,971802.53534,0 +1715439600000,8.590,8.673,8.586,8.617,493765.41,1715443199999,4262115.91006,12495,236836.35,2043636.50040,0 +1715443200000,8.618,8.627,8.570,8.588,264439.89,1715446799999,2275085.31824,9029,132248.22,1137746.94161,0 +1715446800000,8.589,8.614,8.582,8.596,175966.52,1715450399999,1512965.50229,5791,95686.19,822766.53008,0 +1715450400000,8.597,8.609,8.575,8.597,207510.82,1715453999999,1782704.85861,6209,99447.86,854269.93478,0 +1715454000000,8.597,8.610,8.573,8.598,157029.90,1715457599999,1349340.87061,5624,75512.10,648889.33420,0 +1715457600000,8.599,8.604,8.541,8.567,232357.98,1715461199999,1992275.81589,6953,116179.22,996209.02769,0 +1715461200000,8.566,8.566,8.526,8.531,206711.49,1715464799999,1766452.06617,5894,85889.72,734141.92763,0 +1715464800000,8.530,8.558,8.489,8.540,403616.92,1715468399999,3439441.11147,9840,208952.19,1781308.26398,0 +1715468400000,8.540,8.553,8.486,8.498,255909.61,1715471999999,2178658.54334,7082,106686.76,908495.88485,0 +1715472000000,8.498,8.565,8.492,8.545,251514.04,1715475599999,2147366.36688,7798,143569.56,1225609.35184,0 +1715475600000,8.545,8.562,8.519,8.522,181937.12,1715479199999,1553347.04623,5937,91210.05,778884.99660,0 +1715479200000,8.522,8.573,8.519,8.563,161408.78,1715482799999,1379177.79494,5758,88328.02,754764.22774,0 +1715482800000,8.563,8.568,8.542,8.568,101057.58,1715486399999,864526.49024,4294,52973.24,453208.00419,0 +1715486400000,8.568,8.596,8.557,8.576,164010.36,1715489999999,1405980.96692,5996,83520.77,716026.06564,0 +1715490000000,8.575,8.587,8.548,8.552,106666.97,1715493599999,913566.03359,4378,44074.56,377520.40126,0 +1715493600000,8.553,8.555,8.517,8.534,160711.90,1715497199999,1371693.26532,5662,82477.30,703933.17947,0 +1715497200000,8.534,8.554,8.486,8.525,310687.57,1715500799999,2647011.15577,8482,165087.66,1406588.17880,0 +1715500800000,8.524,8.556,8.501,8.543,217672.99,1715504399999,1856929.43380,6983,109512.70,934273.89797,0 +1715504400000,8.544,8.570,8.525,8.565,145982.51,1715507999999,1247076.30520,5003,73592.68,628734.63417,0 +1715508000000,8.565,8.626,8.561,8.593,317747.53,1715511599999,2732060.55912,8678,154209.03,1325773.14635,0 +1715511600000,8.592,8.602,8.580,8.594,136539.15,1715515199999,1173212.62130,4575,67896.94,583378.43102,0 +1715515200000,8.595,8.606,8.570,8.591,193592.17,1715518799999,1661876.49368,5709,94910.67,814692.14922,0 +1715518800000,8.591,8.626,8.583,8.612,171037.42,1715522399999,1471301.88356,5294,85089.68,732010.99620,0 +1715522400000,8.613,8.637,8.610,8.626,173056.37,1715525999999,1492286.67360,5610,80769.12,696594.27560,0 +1715526000000,8.626,8.658,8.611,8.635,272468.41,1715529599999,2353233.40064,8163,128348.00,1108637.99971,0 +1715529600000,8.635,8.660,8.606,8.607,310648.67,1715533199999,2681528.95839,9617,138465.78,1195326.61888,0 +1715533200000,8.607,8.634,8.590,8.609,257066.31,1715536799999,2213947.99790,7101,107983.68,929692.22212,0 +1715536800000,8.609,8.609,8.557,8.561,194598.50,1715540399999,1669661.40551,5748,95555.93,819936.39610,0 +1715540400000,8.561,8.561,8.524,8.551,215485.60,1715543999999,1840994.51047,6565,107715.10,920334.77453,0 +1715544000000,8.550,8.562,8.528,8.544,138406.42,1715547599999,1182768.21006,5100,71340.02,609651.07351,0 +1715547600000,8.543,8.544,8.452,8.501,420061.55,1715551199999,3567918.81115,9001,161739.34,1374016.17318,0 +1715551200000,8.501,8.502,8.464,8.473,226316.37,1715554799999,1919246.87332,7049,119099.48,1010025.27595,0 +1715554800000,8.473,8.495,8.458,8.469,123696.43,1715558399999,1048507.33685,5328,63523.59,538498.92694,0 +1715558400000,8.470,8.523,8.466,8.477,221810.09,1715561999999,1883946.70124,8797,110091.13,934956.10232,0 +1715562000000,8.475,8.481,8.335,8.391,710338.87,1715565599999,5966114.57634,20751,303757.30,2550306.07570,0 +1715565600000,8.392,8.414,8.271,8.324,953678.51,1715569199999,7939521.48803,26927,502331.68,4181950.54699,0 +1715569200000,8.325,8.350,8.256,8.345,632874.65,1715572799999,5262258.70620,18391,343143.67,2853835.82774,0 +1715572800000,8.345,8.348,8.272,8.312,444123.87,1715576399999,3689946.63505,12206,201392.08,1672953.43044,0 +1715576400000,8.312,8.331,8.286,8.295,236050.13,1715579999999,1961060.12584,8601,111671.73,927762.50804,0 +1715580000000,8.294,8.418,8.294,8.416,363090.29,1715583599999,3037530.49734,12449,194206.32,1624338.06872,0 +1715583600000,8.415,8.540,8.406,8.530,458295.16,1715587199999,3886598.38009,16282,224308.82,1902077.28264,0 +1715587200000,8.530,8.656,8.529,8.623,767584.95,1715590799999,6616512.42942,23505,392633.65,3384168.89886,0 +1715590800000,8.623,8.675,8.613,8.649,364899.57,1715594399999,3153681.54731,12871,187194.92,1618224.22988,0 +1715594400000,8.649,8.654,8.563,8.583,358482.79,1715597999999,3083668.42033,12598,164821.85,1417869.28484,0 +1715598000000,8.584,8.593,8.533,8.573,206898.41,1715601599999,1770189.97600,9037,111449.18,953467.23484,0 +1715601600000,8.572,8.574,8.506,8.549,282389.36,1715605199999,2413435.50932,10912,134928.58,1153157.17403,0 +1715605200000,8.549,8.578,8.515,8.521,271301.56,1715608799999,2319726.89107,10816,132187.01,1130460.47227,0 +1715608800000,8.522,8.586,8.501,8.504,280401.73,1715612399999,2393114.75133,11120,136662.85,1166515.27690,0 +1715612400000,8.505,8.566,8.501,8.541,225628.46,1715615999999,1924612.34523,9660,122171.63,1042169.71927,0 +1715616000000,8.541,8.623,8.520,8.600,375578.88,1715619599999,3221342.18880,14194,179664.67,1540932.69062,0 +1715619600000,8.600,8.607,8.449,8.480,471742.83,1715623199999,4013414.85698,15540,219118.48,1863493.42183,0 +1715623200000,8.480,8.490,8.412,8.458,283229.33,1715626799999,2391322.32878,11214,142518.82,1203332.29333,0 +1715626800000,8.459,8.520,8.457,8.507,240181.39,1715630399999,2041912.41162,9054,136050.21,1156605.81575,0 +1715630400000,8.506,8.524,8.486,8.492,168224.68,1715633999999,1430883.36403,7286,65297.48,555409.39014,0 +1715634000000,8.492,8.501,8.451,8.465,145324.57,1715637599999,1232602.68397,5098,53077.12,450160.15172,0 +1715637600000,8.464,8.468,8.404,8.420,295283.49,1715641199999,2490163.30562,8957,115944.01,977550.04080,0 +1715641200000,8.420,8.449,8.379,8.393,326270.24,1715644799999,2742606.06867,8342,131170.24,1102273.67945,0 +1715644800000,8.392,8.444,8.358,8.377,371341.67,1715648399999,3117386.67864,13016,164007.16,1377216.22635,0 +1715648400000,8.378,8.412,8.320,8.351,353314.35,1715651999999,2955416.02062,11112,156654.72,1310065.12453,0 +1715652000000,8.351,8.362,8.303,8.331,350649.79,1715655599999,2922011.80395,10561,186621.69,1555329.60240,0 +1715655600000,8.331,8.361,8.312,8.339,218532.02,1715659199999,1821478.48264,7860,107719.96,897765.61684,0 +1715659200000,8.338,8.378,8.331,8.357,215477.20,1715662799999,1800658.56133,8060,104358.21,872026.76842,0 +1715662800000,8.357,8.419,8.344,8.395,255850.69,1715666399999,2146923.22012,8954,136841.21,1148061.20514,0 +1715666400000,8.395,8.395,8.209,8.328,951943.53,1715669999999,7888828.10083,26416,475939.42,3943259.76805,0 +1715670000000,8.327,8.378,8.320,8.372,244527.12,1715673599999,2043442.14865,9838,124654.23,1041933.96961,0 +1715673600000,8.371,8.388,8.329,8.373,349361.69,1715677199999,2922260.57398,11248,172659.85,1444455.82473,0 +1715677200000,8.374,8.382,8.325,8.342,181597.63,1715680799999,1516210.87837,7096,81486.84,680403.08050,0 +1715680800000,8.342,8.359,8.309,8.342,180852.18,1715684399999,1507666.17201,6808,86544.05,721412.11490,0 +1715684400000,8.343,8.388,8.337,8.364,219720.09,1715687999999,1838335.17102,7377,105798.99,885235.70519,0 +1715688000000,8.365,8.395,8.259,8.309,632483.27,1715691599999,5263966.01277,18658,311392.38,2591683.18860,0 +1715691600000,8.309,8.331,8.254,8.270,383553.11,1715695199999,3182668.17709,12371,159743.66,1325752.12496,0 +1715695200000,8.271,8.316,8.178,8.251,822982.44,1715698799999,6786168.92257,23107,431632.26,3558697.51405,0 +1715698800000,8.251,8.327,8.227,8.274,396708.45,1715702399999,3285339.43750,11734,213614.54,1768616.92021,0 +1715702400000,8.275,8.277,8.215,8.246,346204.97,1715705999999,2852266.38300,12185,194017.80,1598503.82196,0 +1715706000000,8.246,8.254,8.167,8.185,413539.82,1715709599999,3392249.11975,12686,218220.32,1789927.14409,0 +1715709600000,8.185,8.226,8.172,8.202,229942.34,1715713199999,1885181.68020,8063,111440.73,913559.27472,0 +1715713200000,8.203,8.237,8.194,8.209,188684.82,1715716799999,1550180.37547,6269,96551.13,793252.13863,0 +1715716800000,8.208,8.218,8.183,8.200,177241.37,1715720399999,1454084.24735,6669,100297.81,822834.52711,0 +1715720400000,8.199,8.209,8.155,8.181,176123.56,1715723999999,1441175.18274,6683,86276.08,706023.70779,0 +1715724000000,8.181,8.184,8.111,8.137,264979.98,1715727599999,2157183.73808,9010,124361.28,1012368.30866,0 +1715727600000,8.137,8.141,8.108,8.128,206033.53,1715731199999,1674123.32488,7464,109094.88,886547.06466,0 +1715731200000,8.128,8.170,8.082,8.099,487355.88,1715734799999,3958965.26551,13364,224403.74,1822646.96973,0 +1715734800000,8.099,8.148,8.089,8.122,219999.50,1715738399999,1786873.03854,8127,104884.41,851725.75388,0 +1715738400000,8.122,8.155,8.106,8.120,290167.41,1715741999999,2359453.35874,8348,134296.60,1092161.43747,0 +1715742000000,8.120,8.146,8.104,8.144,194023.19,1715745599999,1575949.81402,6280,87065.53,707175.05315,0 +1715745600000,8.144,8.156,8.125,8.149,217325.07,1715749199999,1768437.13269,6934,98299.17,799914.36257,0 +1715749200000,8.148,8.168,8.126,8.145,232666.28,1715752799999,1894974.30744,6816,126044.70,1026633.20942,0 +1715752800000,8.145,8.156,8.125,8.148,247238.54,1715756399999,2013075.91557,7039,122636.35,998602.64955,0 +1715756400000,8.148,8.182,8.139,8.174,307649.41,1715759999999,2509966.19021,8297,160846.91,1312432.42602,0 +1715760000000,8.173,8.183,8.107,8.126,310642.89,1715763599999,2527675.03271,9459,165954.00,1350337.18837,0 +1715763600000,8.125,8.140,8.022,8.108,913271.49,1715767199999,7373396.55023,20724,449337.56,3628218.16289,0 +1715767200000,8.109,8.139,8.059,8.092,432606.03,1715770799999,3503987.20548,12351,220564.34,1786541.38652,0 +1715770800000,8.093,8.093,7.980,8.032,540364.62,1715774399999,4337290.57337,15036,281579.52,2260801.30021,0 +1715774400000,8.032,8.279,8.015,8.260,1569387.95,1715777999999,12841337.03220,35992,759951.78,6215670.88270,0 +1715778000000,8.261,8.336,8.196,8.239,940514.76,1715781599999,7773016.90900,26322,501888.23,4149483.27947,0 +1715781600000,8.238,8.355,8.225,8.352,542377.38,1715785199999,4499126.51721,16255,267705.27,2220328.58028,0 +1715785200000,8.352,8.408,8.316,8.369,542747.36,1715788799999,4540059.72641,17061,256449.98,2145686.89911,0 +1715788800000,8.369,8.419,8.346,8.381,422782.76,1715792399999,3542029.77391,14203,210081.06,1760125.52914,0 +1715792400000,8.381,8.416,8.371,8.375,285741.70,1715795999999,2398171.30340,9865,133155.27,1117583.25096,0 +1715796000000,8.375,8.424,8.365,8.409,365475.67,1715799599999,3067187.64900,11255,190065.66,1595159.74290,0 +1715799600000,8.409,8.477,8.384,8.474,447321.52,1715803199999,3771397.57906,13583,217284.66,1832133.13588,0 +1715803200000,8.474,8.517,8.448,8.516,430364.77,1715806799999,3649971.15945,13231,211022.01,1789816.88660,0 +1715806800000,8.516,8.526,8.452,8.457,288334.95,1715810399999,2448899.83492,7519,131510.43,1117058.29626,0 +1715810400000,8.457,8.471,8.420,8.425,369878.49,1715813999999,3121866.47755,9066,192376.30,1623665.15754,0 +1715814000000,8.426,8.463,8.412,8.430,295478.06,1715817599999,2493243.00677,8569,170402.86,1437888.46895,0 +1715817600000,8.429,8.478,8.395,8.457,582924.70,1715821199999,4917814.93752,15586,287057.07,2422329.05834,0 +1715821200000,8.456,8.510,8.445,8.504,375692.54,1715824799999,3184900.08283,9721,204401.01,1733282.99178,0 +1715824800000,8.502,8.518,8.444,8.475,213663.10,1715828399999,1811759.17813,6852,91977.08,779933.36825,0 +1715828400000,8.475,8.511,8.442,8.502,296389.75,1715831999999,2514037.62392,7699,128341.03,1088686.48774,0 +1715832000000,8.502,8.506,8.449,8.460,179562.29,1715835599999,1522890.06885,6278,81683.34,692679.34128,0 +1715835600000,8.461,8.463,8.429,8.431,179271.51,1715839199999,1513760.78172,6026,96626.37,815969.72250,0 +1715839200000,8.430,8.472,8.428,8.445,199266.02,1715842799999,1683546.74198,6387,113936.76,962422.49021,0 +1715842800000,8.445,8.479,8.440,8.472,131738.87,1715846399999,1114497.21817,6109,66274.21,560758.57017,0 +1715846400000,8.472,8.500,8.423,8.427,254436.65,1715849999999,2153557.62630,8264,127903.87,1082852.07438,0 +1715850000000,8.426,8.459,8.389,8.459,264470.71,1715853599999,2225177.48765,8812,137794.17,1159675.95976,0 +1715853600000,8.460,8.463,8.399,8.427,439668.54,1715857199999,3706976.12620,11155,236021.95,1990158.45233,0 +1715857200000,8.427,8.469,8.405,8.446,318466.96,1715860799999,2688398.15456,8537,169095.08,1427431.38230,0 +1715860800000,8.446,8.451,8.339,8.373,846939.15,1715864399999,7103194.64769,22150,449436.71,3769530.09789,0 +1715864400000,8.374,8.422,8.308,8.405,563949.22,1715867999999,4715163.85883,16665,295516.78,2470373.48540,0 +1715868000000,8.405,8.406,8.260,8.281,851705.73,1715871599999,7093975.65551,21603,450287.43,3750688.26014,0 +1715871600000,8.281,8.413,8.271,8.390,533202.32,1715875199999,4449276.17048,16841,289889.47,2419277.86295,0 +1715875200000,8.390,8.464,8.378,8.428,633003.55,1715878799999,5328745.89311,18212,304635.00,2564967.69247,0 +1715878800000,8.429,8.454,8.354,8.379,517483.63,1715882399999,4346481.85041,13920,255150.71,2142948.95635,0 +1715882400000,8.379,8.421,8.350,8.405,258444.27,1715885999999,2167130.06698,8808,126641.83,1061883.83233,0 +1715886000000,8.404,8.497,8.400,8.457,458284.91,1715889599999,3878695.38407,12433,258978.61,2191779.37198,0 +1715889600000,8.456,8.463,8.417,8.429,255895.22,1715893199999,2159640.47000,8240,134261.19,1133158.58120,0 +1715893200000,8.429,8.492,8.417,8.472,178914.83,1715896799999,1512141.81735,6192,101653.46,859268.98083,0 +1715896800000,8.473,8.496,8.428,8.493,272967.72,1715900399999,2310335.84189,8427,147843.08,1251306.96097,0 +1715900400000,8.493,8.537,8.477,8.528,390697.05,1715903999999,3322675.45916,9028,206393.93,1755148.81419,0 +1715904000000,8.528,8.591,8.507,8.584,574237.47,1715907599999,4910647.65427,14840,297573.08,2545218.25736,0 +1715907600000,8.584,8.589,8.507,8.538,327802.78,1715911199999,2800843.61134,10332,143171.36,1223403.02949,0 +1715911200000,8.538,8.562,8.524,8.537,223206.74,1715914799999,1906388.50784,6930,106346.95,908334.29208,0 +1715914800000,8.538,8.572,8.509,8.539,243195.09,1715918399999,2077510.36129,7877,117815.31,1006398.23932,0 +1715918400000,8.540,8.553,8.485,8.491,343616.26,1715921999999,2927105.53204,8710,161079.87,1372026.24679,0 +1715922000000,8.492,8.515,8.467,8.477,176960.69,1715925599999,1502363.29044,5843,68129.35,578529.91467,0 +1715925600000,8.477,8.536,8.442,8.515,327911.07,1715929199999,2779531.67089,10216,150430.66,1275585.69426,0 +1715929200000,8.514,8.672,8.513,8.624,744336.65,1715932799999,6414735.43654,21477,375802.64,3237683.12416,0 +1715932800000,8.625,8.673,8.583,8.623,394951.18,1715936399999,3407993.04349,12640,194454.46,1677967.81371,0 +1715936400000,8.623,8.642,8.581,8.614,254962.62,1715939999999,2196066.91408,8226,121666.18,1047998.54916,0 +1715940000000,8.614,8.648,8.585,8.640,396841.88,1715943599999,3418203.40374,9785,233027.50,2007230.35441,0 +1715943600000,8.640,8.683,8.610,8.635,487393.73,1715947199999,4212925.99810,12466,226943.21,1961798.15586,0 +1715947200000,8.635,8.715,8.611,8.699,546959.67,1715950799999,4736870.55798,14787,260545.47,2257385.39357,0 +1715950800000,8.699,8.772,8.586,8.747,792980.43,1715954399999,6873603.15978,19504,432048.80,3745607.76196,0 +1715954400000,8.746,8.755,8.623,8.657,799115.74,1715957999999,6931550.19888,20086,367474.08,3187606.81507,0 +1715958000000,8.659,8.740,8.627,8.716,437186.11,1715961599999,3802551.04499,15535,202447.18,1760685.13123,0 +1715961600000,8.716,8.767,8.702,8.717,368787.44,1715965199999,3222894.95576,13459,171091.09,1495569.68416,0 +1715965200000,8.717,8.758,8.659,8.671,260225.02,1715968799999,2265943.42651,9250,116427.60,1014039.92948,0 +1715968800000,8.670,8.691,8.607,8.681,346018.51,1715972399999,2992994.31951,10900,187272.47,1620150.14910,0 +1715972400000,8.681,8.691,8.656,8.681,225565.14,1715975999999,1956005.41924,7435,104183.54,903514.55720,0 +1715976000000,8.681,8.682,8.658,8.667,147486.91,1715979599999,1278639.07983,6508,61448.97,532754.05603,0 +1715979600000,8.668,8.683,8.655,8.676,91028.88,1715983199999,789428.52191,3936,49216.75,426838.13966,0 +1715983200000,8.676,8.696,8.666,8.692,112904.38,1715986799999,980074.25041,4753,57400.27,498269.14775,0 +1715986800000,8.692,8.703,8.633,8.650,242768.66,1715990399999,2104343.85598,6796,107179.47,928911.33720,0 +1715990400000,8.650,8.673,8.637,8.650,220089.64,1715993999999,1905151.34798,8595,96296.18,833553.73563,0 +1715994000000,8.650,8.674,8.620,8.671,183722.82,1715997599999,1588664.31769,6869,101110.34,874398.70449,0 +1715997600000,8.672,8.702,8.641,8.652,191548.79,1716001199999,1660527.38464,7429,84626.41,733432.47736,0 +1716001200000,8.653,8.709,8.652,8.699,147048.48,1716004799999,1275886.89528,6091,81337.48,705792.05286,0 +1716004800000,8.700,8.705,8.646,8.662,197779.42,1716008399999,1714585.35104,6515,84692.12,734038.11696,0 +1716008400000,8.662,8.668,8.629,8.642,100576.45,1716011999999,870473.17334,4622,49736.95,430458.32024,0 +1716012000000,8.643,8.662,8.623,8.653,167715.41,1716015599999,1450340.72477,5733,90608.64,783598.55782,0 +1716015600000,8.653,8.691,8.643,8.663,243850.77,1716019199999,2113970.56873,7026,126458.89,1096265.68571,0 +1716019200000,8.663,8.697,8.654,8.680,213400.51,1716022799999,1852656.39108,6983,104471.79,906881.26320,0 +1716022800000,8.679,8.688,8.650,8.684,166785.01,1716026399999,1445483.84182,6386,86327.02,748252.45232,0 +1716026400000,8.684,8.688,8.653,8.674,230248.20,1716029999999,1996529.46887,8240,124749.03,1081741.10106,0 +1716030000000,8.674,8.679,8.648,8.659,152530.94,1716033599999,1321666.91231,5509,64292.86,557135.77035,0 +1716033600000,8.658,8.660,8.594,8.597,287342.39,1716037199999,2477302.91367,9115,125121.82,1078716.52161,0 +1716037200000,8.597,8.620,8.565,8.582,456605.48,1716040799999,3923433.48756,12997,235225.95,2021621.81356,0 +1716040800000,8.582,8.605,8.538,8.581,511089.87,1716044399999,4381178.43586,13092,252389.51,2163802.94935,0 +1716044400000,8.581,8.694,8.579,8.689,533254.14,1716047999999,4606821.82340,12892,301506.30,2603527.31622,0 +1716048000000,8.689,8.723,8.658,8.694,388659.09,1716051599999,3377828.36888,9865,203189.09,1765742.54317,0 +1716051600000,8.695,8.734,8.689,8.724,301711.86,1716055199999,2628296.48819,7819,153217.44,1334752.26180,0 +1716055200000,8.723,8.726,8.677,8.681,161187.70,1716058799999,1402099.99601,5833,77786.28,676637.11530,0 +1716058800000,8.680,8.680,8.651,8.660,140007.00,1716062399999,1213083.61159,6154,74657.62,646897.24619,0 +1716062400000,8.660,8.674,8.651,8.654,99664.00,1716065999999,863333.66953,4421,55899.72,484236.38978,0 +1716066000000,8.654,8.666,8.554,8.573,556108.82,1716069599999,4783241.38708,10175,149099.85,1283586.33631,0 +1716069600000,8.574,8.614,8.571,8.591,280747.45,1716073199999,2413482.92049,8137,148033.91,1272572.49552,0 +1716073200000,8.591,8.613,8.588,8.599,151795.17,1716076799999,1305453.59018,5408,85848.83,738263.83225,0 +1716076800000,8.600,8.602,8.528,8.532,251356.81,1716080399999,2151364.08251,8562,89722.93,767896.67383,0 +1716080400000,8.533,8.559,8.528,8.537,172864.73,1716083999999,1476594.60352,6555,96093.35,820801.56625,0 +1716084000000,8.538,8.580,8.533,8.575,161754.94,1716087599999,1384398.83622,6225,91559.31,783691.23883,0 +1716087600000,8.576,8.586,8.558,8.566,121392.58,1716091199999,1040302.67720,5503,51921.80,444917.57722,0 +1716091200000,8.567,8.567,8.490,8.523,305170.54,1716094799999,2601359.23797,9060,125324.56,1068415.04491,0 +1716094800000,8.522,8.525,8.491,8.495,161667.23,1716098399999,1375892.10902,6796,70985.81,604237.33579,0 +1716098400000,8.496,8.502,8.428,8.448,384792.26,1716101999999,3253913.54154,8827,182014.12,1538715.72275,0 +1716102000000,8.448,8.487,8.436,8.478,256490.95,1716105599999,2170701.40994,7594,159634.60,1351221.81006,0 +1716105600000,8.479,8.479,8.435,8.444,203388.04,1716109199999,1720281.73352,6688,82441.71,697206.60082,0 +1716109200000,8.444,8.453,8.411,8.445,222568.33,1716112799999,1876899.59954,7349,106821.08,900987.68265,0 +1716112800000,8.445,8.480,8.434,8.452,249666.69,1716116399999,2110729.26651,8175,122961.52,1039703.57533,0 +1716116400000,8.452,8.458,8.380,8.420,538906.84,1716119999999,4531719.72909,12848,246398.05,2072110.24119,0 +1716120000000,8.420,8.420,8.292,8.303,624999.44,1716123599999,5215690.66297,14788,289828.71,2418206.41616,0 +1716123600000,8.303,8.343,8.264,8.331,454151.30,1716127199999,3769617.53109,12444,278035.42,2307942.70282,0 +1716127200000,8.330,8.338,8.290,8.323,216592.33,1716130799999,1800576.27544,7166,106135.40,882422.49142,0 +1716130800000,8.322,8.352,8.273,8.343,321252.56,1716134399999,2671360.62128,9178,149854.58,1245919.13489,0 +1716134400000,8.343,8.360,8.257,8.277,451842.84,1716137999999,3756138.10878,14333,202545.04,1683938.03174,0 +1716138000000,8.277,8.321,8.266,8.305,190264.94,1716141599999,1578557.34563,7082,98614.48,818104.04809,0 +1716141600000,8.304,8.305,8.254,8.263,184421.46,1716145199999,1525338.25609,6747,85243.63,705041.43276,0 +1716145200000,8.263,8.297,8.236,8.251,272391.32,1716148799999,2251544.30939,9172,127438.23,1053665.06873,0 +1716148800000,8.250,8.265,8.224,8.229,175219.68,1716152399999,1444688.04122,6116,78951.57,650968.70223,0 +1716152400000,8.229,8.240,8.151,8.196,333811.54,1716155999999,2734863.31910,9208,143300.52,1173999.73015,0 +1716156000000,8.196,8.225,8.196,8.219,149719.21,1716159599999,1229690.07414,5467,86788.13,712812.75527,0 +1716159600000,8.219,8.221,8.195,8.198,133623.23,1716163199999,1096426.52716,4925,53100.75,435740.60673,0 +1716163200000,8.198,8.228,8.162,8.188,419338.14,1716166799999,3435931.72009,11803,195264.69,1600213.76356,0 +1716166800000,8.188,8.204,8.098,8.173,522409.23,1716170399999,4258277.42421,15970,268271.38,2187534.42007,0 +1716170400000,8.172,8.239,8.169,8.230,349713.84,1716173999999,2870298.42587,9177,201881.48,1657103.56445,0 +1716174000000,8.230,8.278,8.222,8.228,309212.62,1716177599999,2550150.81914,9460,137325.60,1132799.30514,0 +1716177600000,8.228,8.343,8.226,8.336,389357.50,1716181199999,3227755.06436,11739,205594.27,1703775.97893,0 +1716181200000,8.336,8.379,8.332,8.368,348922.14,1716184799999,2918046.40461,11485,159127.61,1330837.67418,0 +1716184800000,8.368,8.370,8.154,8.193,576739.59,1716188399999,4760343.99774,16164,259788.37,2142915.42746,0 +1716188400000,8.193,8.322,8.173,8.311,544147.41,1716191999999,4497374.42623,15268,338999.75,2801891.21157,0 +1716192000000,8.311,8.355,8.306,8.320,420711.91,1716195599999,3504885.82852,9654,212540.38,1770698.70975,0 +1716195600000,8.319,8.340,8.302,8.305,230897.85,1716199199999,1920573.57278,6735,100504.85,835972.13346,0 +1716199200000,8.304,8.322,8.270,8.280,478361.35,1716202799999,3966230.65580,9545,244826.34,2029888.01724,0 +1716202800000,8.281,8.299,8.190,8.190,751454.63,1716206399999,6198115.90628,13358,392403.83,3237024.90502,0 +1716206400000,8.191,8.216,8.167,8.186,422435.22,1716209999999,3459496.93973,10394,208791.51,1710044.84838,0 +1716210000000,8.186,8.225,8.169,8.208,308116.42,1716213599999,2525073.78040,8384,162872.10,1334772.96571,0 +1716213600000,8.209,8.218,8.165,8.201,249265.54,1716217199999,2042341.55561,8204,122431.97,1003157.38799,0 +1716217200000,8.201,8.318,8.191,8.316,569590.87,1716220799999,4708857.65422,13647,324261.68,2681143.89991,0 +1716220800000,8.316,8.440,8.290,8.421,908235.16,1716224399999,7587136.72026,20494,438681.60,3665188.23429,0 +1716224400000,8.421,8.450,8.378,8.403,447519.30,1716227999999,3763493.31027,12726,193712.14,1629550.53960,0 +1716228000000,8.402,8.434,8.384,8.392,323366.35,1716231599999,2718725.38738,10465,147780.25,1242866.10706,0 +1716231600000,8.391,8.703,8.350,8.683,2045274.20,1716235199999,17515052.39238,50669,1055136.88,9042028.92569,0 +1716235200000,8.683,8.742,8.597,8.695,1251121.74,1716238799999,10861927.83601,32598,579500.71,5029979.59095,0 +1716238800000,8.696,8.817,8.636,8.815,811523.74,1716242399999,7079770.14584,22942,412995.23,3603219.82495,0 +1716242400000,8.814,8.900,8.775,8.898,1008882.17,1716245999999,8914109.87375,26752,527243.62,4658670.17787,0 +1716246000000,8.899,8.960,8.862,8.917,774650.02,1716249599999,6902230.10883,22393,371584.43,3310704.44498,0 +1716249600000,8.916,9.040,8.916,8.936,742085.52,1716253199999,6657720.34099,22664,359519.04,3225591.70947,0 +1716253200000,8.937,8.941,8.773,8.898,889510.56,1716256799999,7881009.42170,22153,449060.43,3979758.41914,0 +1716256800000,8.898,8.908,8.784,8.794,387079.17,1716260399999,3420166.52476,11835,157608.12,1392469.20605,0 +1716260400000,8.794,8.835,8.774,8.784,264250.18,1716263999999,2324914.78861,8388,122296.06,1076132.87123,0 +1716264000000,8.783,8.858,8.783,8.798,311854.42,1716267599999,2752000.67733,10269,145044.52,1280019.01826,0 +1716267600000,8.798,8.836,8.755,8.819,504706.60,1716271199999,4438547.16326,13693,225734.83,1985839.21150,0 +1716271200000,8.819,8.874,8.803,8.831,319052.32,1716274799999,2821176.00674,10212,167985.03,1485598.11351,0 +1716274800000,8.830,8.861,8.761,8.842,337225.88,1716278399999,2973070.39270,10794,176364.70,1555138.11140,0 +1716278400000,8.842,8.859,8.819,8.823,268119.29,1716281999999,2369379.46336,8970,113081.22,999305.81495,0 +1716282000000,8.823,8.846,8.814,8.834,179915.00,1716285599999,1588577.42409,6581,88086.22,777768.27353,0 +1716285600000,8.833,8.877,8.803,8.842,365288.84,1716289199999,3230797.30153,11201,165139.34,1460904.23938,0 +1716289200000,8.841,8.900,8.829,8.853,434094.79,1716292799999,3849679.43707,13732,210109.67,1863266.06954,0 +1716292800000,8.853,8.884,8.790,8.825,629706.39,1716296399999,5561865.12243,18346,295958.79,2614556.29956,0 +1716296400000,8.826,8.958,8.775,8.872,884489.22,1716299999999,7846902.96561,25458,426320.13,3781804.43512,0 +1716300000000,8.873,8.931,8.858,8.866,561024.86,1716303599999,4990294.63172,16446,265894.93,2365072.68856,0 +1716303600000,8.866,8.930,8.751,8.777,677135.65,1716307199999,5995281.40521,20056,349552.06,3096324.05672,0 +1716307200000,8.777,8.888,8.745,8.839,754505.51,1716310799999,6671393.57444,23052,387944.26,3430057.87294,0 +1716310800000,8.838,8.899,8.815,8.899,435895.12,1716314399999,3862802.04272,13832,205297.61,1819092.43776,0 +1716314400000,8.898,8.917,8.826,8.849,273152.50,1716317999999,2423215.28181,10011,140669.78,1248083.13997,0 +1716318000000,8.849,8.849,8.700,8.757,578121.35,1716321599999,5062324.21854,16752,269045.82,2355679.42002,0 +1716321600000,8.757,8.846,8.747,8.813,315600.65,1716325199999,2780199.69177,8806,160618.23,1414992.42284,0 +1716325200000,8.812,8.818,8.742,8.777,216781.13,1716328799999,1901455.40488,6990,101238.91,887774.33280,0 +1716328800000,8.776,8.840,8.763,8.825,315142.94,1716332399999,2772380.83391,9409,168780.66,1485135.86482,0 +1716332400000,8.826,8.828,8.769,8.788,240819.07,1716335999999,2117430.42057,7193,111402.33,979252.81738,0 +1716336000000,8.789,8.838,8.757,8.766,239264.02,1716339599999,2104762.92264,8453,111902.61,984535.64679,0 +1716339600000,8.767,8.802,8.739,8.766,178981.54,1716343199999,1569421.12686,6915,80811.05,708670.66248,0 +1716343200000,8.766,8.800,8.728,8.748,251451.56,1716346799999,2203173.65317,7534,135403.10,1186714.71249,0 +1716346800000,8.748,8.752,8.714,8.733,240529.63,1716350399999,2100545.41901,6789,121275.33,1059209.65693,0 +1716350400000,8.734,8.740,8.567,8.654,880146.25,1716353999999,7601018.94291,19197,334208.75,2889613.95473,0 +1716354000000,8.654,8.705,8.626,8.704,301481.64,1716357599999,2612508.30017,9496,179040.54,1551664.46934,0 +1716357600000,8.705,8.783,8.695,8.782,421939.57,1716361199999,3690518.97164,10245,220646.76,1930287.23587,0 +1716361200000,8.782,8.788,8.708,8.719,412819.82,1716364799999,3611505.18666,9026,174348.00,1524460.91996,0 +1716364800000,8.720,8.775,8.668,8.770,509832.03,1716368399999,4453382.31344,12316,273724.17,2391336.42207,0 +1716368400000,8.771,8.776,8.686,8.701,416099.27,1716371999999,3631584.36599,12031,216783.50,1892249.22902,0 +1716372000000,8.700,8.764,8.681,8.760,277693.89,1716375599999,2425385.54323,9284,148905.71,1300492.89044,0 +1716375600000,8.760,8.766,8.621,8.623,432372.57,1716379199999,3756765.58124,12333,173855.37,1510244.39586,0 +1716379200000,8.623,8.666,8.455,8.472,1232309.44,1716382799999,10536601.25628,28599,538582.07,4605176.90627,0 +1716382800000,8.471,8.573,8.460,8.573,553046.26,1716386399999,4708135.79260,16484,296905.99,2528469.82958,0 +1716386400000,8.572,8.620,8.527,8.583,761449.73,1716389999999,6527770.36138,18631,392025.77,3360355.72061,0 +1716390000000,8.582,8.683,8.516,8.648,565624.17,1716393599999,4867813.41798,15696,272672.80,2346608.85748,0 +1716393600000,8.649,8.669,8.602,8.656,345332.88,1716397199999,2984482.79507,11483,173511.45,1499190.86022,0 +1716397200000,8.657,8.704,8.600,8.610,411704.26,1716400799999,3561633.94497,13108,192424.08,1664912.63837,0 +1716400800000,8.612,8.621,8.494,8.558,620575.45,1716404399999,5304541.32520,16574,308482.39,2637030.93110,0 +1716404400000,8.558,8.573,8.516,8.561,311670.90,1716407999999,2662883.60243,8522,149644.70,1278685.15271,0 +1716408000000,8.561,8.624,8.492,8.544,478906.43,1716411599999,4096724.47869,14618,237486.75,2031860.34787,0 +1716411600000,8.543,8.604,8.487,8.600,286597.40,1716415199999,2448701.82867,8669,134352.23,1148067.26504,0 +1716415200000,8.600,8.619,8.543,8.573,247855.37,1716418799999,2127510.33514,7801,125358.94,1076004.69883,0 +1716418800000,8.573,8.575,8.546,8.564,165148.64,1716422399999,1414066.06417,6199,81343.12,696544.44302,0 +1716422400000,8.563,8.615,8.548,8.587,320485.07,1716425999999,2749838.66150,9978,131138.69,1125261.65382,0 +1716426000000,8.588,8.609,8.537,8.572,336276.98,1716429599999,2885278.95014,10353,168052.50,1441996.10363,0 +1716429600000,8.572,8.599,8.537,8.575,205585.24,1716433199999,1760692.58643,7079,91413.54,783007.57760,0 +1716433200000,8.576,8.612,8.559,8.608,308745.18,1716436799999,2651303.79094,9347,132133.38,1134808.78751,0 +1716436800000,8.608,8.617,8.576,8.594,233253.71,1716440399999,2005262.47641,8381,116196.98,998971.20303,0 +1716440400000,8.593,8.601,8.558,8.566,334900.37,1716443999999,2875504.59028,8166,150011.11,1288270.76296,0 +1716444000000,8.565,8.615,8.552,8.586,240017.92,1716447599999,2059247.88176,6550,129433.56,1110602.28109,0 +1716447600000,8.585,8.624,8.554,8.595,219517.64,1716451199999,1885830.89347,7829,114231.43,981513.38973,0 +1716451200000,8.595,8.607,8.561,8.568,200049.39,1716454799999,1716734.13864,6386,90985.14,780741.08801,0 +1716454800000,8.569,8.584,8.507,8.516,370053.29,1716458399999,3164441.73841,9326,152120.89,1301179.36642,0 +1716458400000,8.516,8.529,8.457,8.462,425382.18,1716461999999,3614733.17668,12646,184702.27,1569704.03212,0 +1716462000000,8.463,8.588,8.461,8.586,378896.60,1716465599999,3231225.94558,11316,198215.79,1690339.11684,0 +1716465600000,8.586,8.649,8.341,8.462,1239493.06,1716469199999,10539426.40271,27804,611872.12,5208332.52835,0 +1716469200000,8.463,8.528,8.150,8.327,2677112.74,1716472799999,22405536.66428,59415,1267762.63,10620862.32713,0 +1716472800000,8.326,8.401,8.271,8.283,1002533.92,1716476399999,8363914.05146,26171,514780.37,4296693.08325,0 +1716476400000,8.284,8.358,8.263,8.301,535935.45,1716479999999,4454298.33414,15124,284002.37,2359916.61596,0 +1716480000000,8.302,8.303,8.228,8.277,530903.38,1716483599999,4386650.51304,14375,246842.20,2039777.80614,0 +1716483600000,8.276,8.303,8.233,8.235,276183.81,1716487199999,2284839.53431,8763,117696.99,974060.99404,0 +1716487200000,8.234,8.270,8.120,8.236,1220020.25,1716490799999,9994310.56474,30239,617815.50,5066443.96797,0 +1716490800000,8.237,8.274,8.201,8.228,389248.60,1716494399999,3206360.10773,12129,190255.28,1567144.65790,0 +1716494400000,8.229,8.268,7.972,8.251,2203352.04,1716497999999,17899704.29272,48235,1084640.05,8814434.68454,0 +1716498000000,8.251,8.408,8.216,8.389,1758208.89,1716501599999,14626370.40821,39419,836592.24,6959163.83566,0 +1716501600000,8.388,8.397,8.319,8.347,375313.01,1716505199999,3134811.17188,11900,188151.70,1571600.39002,0 +1716505200000,8.347,8.377,8.310,8.360,337608.96,1716508799999,2819086.46996,10277,158371.14,1322096.65493,0 +1716508800000,8.360,8.446,8.336,8.439,479629.71,1716512399999,4024869.71604,15694,218167.18,1830664.38261,0 +1716512400000,8.439,8.464,8.384,8.461,238291.43,1716515999999,2006580.86056,9098,126793.46,1067529.30064,0 +1716516000000,8.461,8.467,8.396,8.443,321770.08,1716519599999,2711745.27517,10529,168061.26,1415922.92798,0 +1716519600000,8.443,8.466,8.413,8.450,181320.99,1716523199999,1530383.89302,7112,93381.24,788193.11570,0 +1716523200000,8.449,8.493,8.435,8.446,246012.62,1716526799999,2081253.83747,9873,121931.74,1031547.25372,0 +1716526800000,8.445,8.450,8.284,8.336,751184.01,1716530399999,6269779.70141,20069,365889.60,3053919.21198,0 +1716530400000,8.336,8.366,8.231,8.236,656283.56,1716533999999,5436887.87987,19067,356860.18,2955379.37753,0 +1716534000000,8.237,8.326,8.196,8.317,524197.45,1716537599999,4333353.09332,15499,276033.46,2282023.32064,0 +1716537600000,8.317,8.334,8.212,8.325,457448.68,1716541199999,3787627.42737,13115,226238.03,1873430.58266,0 +1716541200000,8.326,8.378,8.292,8.364,280013.35,1716544799999,2332733.62742,10271,146431.65,1220038.36513,0 +1716544800000,8.364,8.403,8.354,8.380,284546.57,1716548399999,2383809.96041,9410,161968.09,1357160.92599,0 +1716548400000,8.381,8.448,8.375,8.440,248922.76,1716551999999,2091889.03398,8533,132336.06,1112045.50462,0 +1716552000000,8.440,8.470,8.412,8.461,423119.01,1716555599999,3572113.81315,11182,238981.97,2017810.97410,0 +1716555600000,8.461,8.478,8.383,8.387,408357.30,1716559199999,3446786.11449,12982,181816.48,1534297.52545,0 +1716559200000,8.388,8.477,8.363,8.444,438387.24,1716562799999,3693225.04243,12836,208363.41,1755528.62244,0 +1716562800000,8.444,8.488,8.384,8.396,314486.50,1716566399999,2652969.34113,10424,144095.24,1215992.87750,0 +1716566400000,8.396,8.399,8.316,8.339,452430.50,1716569999999,3775484.79167,12303,173878.78,1451336.41146,0 +1716570000000,8.339,8.393,8.332,8.392,172670.76,1716573599999,1444036.21149,7658,98298.07,822203.46119,0 +1716573600000,8.391,8.444,8.368,8.376,382051.72,1716577199999,3212017.23376,11002,185585.99,1560654.64149,0 +1716577200000,8.375,8.407,8.367,8.401,175809.66,1716580799999,1473976.55515,7119,79948.23,670320.89139,0 +1716580800000,8.401,8.435,8.395,8.413,147008.53,1716584399999,1237053.54114,6649,83227.51,700377.65487,0 +1716584400000,8.412,8.422,8.386,8.411,132650.33,1716587999999,1114901.43738,4923,61917.48,520465.57056,0 +1716588000000,8.411,8.426,8.400,8.414,151041.24,1716591599999,1270575.38201,5210,70750.33,595182.96015,0 +1716591600000,8.413,8.465,8.402,8.463,195805.24,1716595199999,1651925.82640,6135,108884.48,918780.14899,0 +1716595200000,8.463,8.497,8.434,8.468,270199.14,1716598799999,2286922.16544,9540,128084.24,1084157.08816,0 +1716598800000,8.468,8.520,8.454,8.494,233926.38,1716602399999,1984984.95605,8360,113129.94,960197.08775,0 +1716602400000,8.493,8.507,8.459,8.479,172230.57,1716605999999,1461153.75798,6137,73132.37,620536.07522,0 +1716606000000,8.480,8.519,8.480,8.518,134163.24,1716609599999,1140396.82557,5468,61828.20,525532.33850,0 +1716609600000,8.519,8.547,8.501,8.526,357894.10,1716613199999,3050455.91120,9136,158365.29,1350161.54732,0 +1716613200000,8.526,8.535,8.496,8.516,145247.91,1716616799999,1236950.27325,5625,64182.17,546604.75799,0 +1716616800000,8.515,8.518,8.451,8.478,210933.26,1716620399999,1789042.60111,6368,78493.55,665738.65317,0 +1716620400000,8.477,8.490,8.463,8.480,147981.50,1716623999999,1254416.89411,4972,64237.90,544597.69214,0 +1716624000000,8.479,8.492,8.456,8.466,144590.16,1716627599999,1225300.47816,5030,63377.17,537110.56934,0 +1716627600000,8.465,8.486,8.438,8.485,195875.02,1716631199999,1657478.38115,6227,84842.58,718046.10854,0 +1716631200000,8.485,8.513,8.469,8.506,140128.18,1716634799999,1189044.76584,5275,78909.67,669636.34232,0 +1716634800000,8.505,8.529,8.483,8.493,200273.85,1716638399999,1703361.22725,6723,96670.16,822232.35870,0 +1716638400000,8.492,8.503,8.457,8.474,211604.07,1716641999999,1793169.88312,6925,90150.24,763954.52684,0 +1716642000000,8.473,8.499,8.418,8.431,420870.82,1716645599999,3560237.29397,9864,166091.84,1405020.48778,0 +1716645600000,8.431,8.499,8.431,8.498,248343.14,1716649199999,2102945.77509,7712,134272.78,1137190.83868,0 +1716649200000,8.498,8.531,8.498,8.514,265654.04,1716652799999,2261658.25720,7266,124874.58,1063250.42059,0 +1716652800000,8.515,8.519,8.468,8.472,152570.12,1716656399999,1295623.57757,5693,58122.51,493494.58342,0 +1716656400000,8.473,8.485,8.465,8.471,87491.80,1716659999999,741471.11479,4079,44103.01,373802.29680,0 +1716660000000,8.471,8.503,8.467,8.478,174455.26,1716663599999,1480056.47547,5346,97056.26,823683.93679,0 +1716663600000,8.478,8.489,8.467,8.477,103778.80,1716667199999,879766.39219,4302,52434.25,444500.11703,0 +1716667200000,8.478,8.488,8.442,8.448,175059.57,1716670799999,1481387.84148,5458,73186.94,619413.63088,0 +1716670800000,8.447,8.462,8.437,8.459,91197.41,1716674399999,770591.18512,3469,41084.08,347227.08336,0 +1716674400000,8.459,8.475,8.450,8.473,118621.42,1716677999999,1003579.15534,4767,62116.64,525532.50825,0 +1716678000000,8.474,8.498,8.463,8.492,155330.17,1716681599999,1317578.40613,4775,83196.81,705845.88778,0 +1716681600000,8.493,8.509,8.477,8.488,167346.61,1716685199999,1421428.95046,6022,89663.67,761725.21556,0 +1716685200000,8.488,8.515,8.487,8.490,108178.86,1716688799999,919667.58338,4651,51358.67,436600.71656,0 +1716688800000,8.490,8.497,8.409,8.448,263777.04,1716692399999,2226929.02627,9287,114738.89,968597.38394,0 +1716692400000,8.448,8.489,8.418,8.477,231543.93,1716695999999,1955440.29327,7298,124887.87,1054979.54025,0 +1716696000000,8.478,8.478,8.421,8.435,193367.48,1716699599999,1632734.37932,6895,92432.40,780581.35138,0 +1716699600000,8.435,8.437,8.407,8.429,154491.19,1716703199999,1300953.79235,5783,65257.86,549533.66120,0 +1716703200000,8.429,8.455,8.423,8.449,144711.71,1716706799999,1221121.19166,5114,86279.35,728030.97549,0 +1716706800000,8.449,8.479,8.431,8.444,224625.47,1716710399999,1898660.55666,6487,125708.66,1062562.68610,0 +1716710400000,8.444,8.464,8.399,8.418,250097.40,1716713999999,2108467.22674,8449,111711.13,941815.72528,0 +1716714000000,8.418,8.433,8.350,8.379,369870.81,1716717599999,3102141.70495,10209,167836.19,1408105.54293,0 +1716717600000,8.379,8.410,8.352,8.394,270093.77,1716721199999,2262854.35198,7763,117752.53,986940.14370,0 +1716721200000,8.393,8.410,8.380,8.390,132214.40,1716724799999,1109859.33278,5382,68190.36,572464.71402,0 +1716724800000,8.390,8.391,8.345,8.371,186079.00,1716728399999,1557752.62175,6230,84299.41,705776.98321,0 +1716728400000,8.371,8.387,8.334,8.376,250201.66,1716731999999,2091213.99018,7188,125094.73,1045478.17473,0 +1716732000000,8.375,8.434,8.352,8.429,279055.35,1716735599999,2342181.91983,9047,147813.93,1240755.16346,0 +1716735600000,8.428,8.460,8.358,8.398,490271.17,1716739199999,4124585.49304,12606,225926.19,1901472.43305,0 +1716739200000,8.398,8.428,8.364,8.396,286028.32,1716742799999,2401113.10044,9185,135791.50,1139938.81848,0 +1716742800000,8.396,8.406,8.367,8.375,203532.92,1716746399999,1706179.07689,6698,75788.10,635406.93543,0 +1716746400000,8.375,8.388,8.359,8.381,197219.70,1716749999999,1651245.44408,6532,84924.07,711115.61955,0 +1716750000000,8.382,8.421,8.381,8.406,140042.31,1716753599999,1177004.92235,5522,80930.72,680320.86066,0 +1716753600000,8.406,8.407,8.360,8.364,142849.49,1716757199999,1197034.12023,5703,53771.31,450682.13917,0 +1716757200000,8.364,8.376,8.309,8.375,249902.06,1716760799999,2083448.98487,7317,91533.83,763365.63786,0 +1716760800000,8.376,8.425,8.376,8.416,159062.93,1716764399999,1336269.85522,6442,89368.17,750669.40269,0 +1716764400000,8.415,8.427,8.395,8.404,157623.87,1716767999999,1325460.17361,6107,81462.54,684984.18012,0 +1716768000000,8.403,8.450,8.402,8.446,198900.45,1716771599999,1676355.64777,7267,93823.33,790771.02055,0 +1716771600000,8.446,8.521,8.441,8.489,236216.46,1716775199999,2004017.28423,8895,144511.01,1226542.21436,0 +1716775200000,8.489,8.501,8.453,8.468,231040.95,1716778799999,1958683.86184,9035,114879.97,973827.31338,0 +1716778800000,8.468,8.491,8.462,8.484,138895.99,1716782399999,1177161.30024,5571,72957.47,618326.35597,0 +1716782400000,8.483,8.546,8.483,8.491,354686.93,1716785999999,3020450.66608,10014,168005.58,1430703.87368,0 +1716786000000,8.491,8.505,8.418,8.462,294532.63,1716789599999,2491685.55118,8436,135603.89,1147458.72135,0 +1716789600000,8.461,8.466,8.396,8.410,183382.28,1716793199999,1546135.39146,6813,74599.04,629200.38069,0 +1716793200000,8.410,8.435,8.393,8.428,181036.90,1716796799999,1523003.41991,6723,93176.95,783870.56028,0 +1716796800000,8.428,8.528,8.425,8.500,415422.54,1716800399999,3526816.00977,11750,198740.53,1686954.02892,0 +1716800400000,8.499,8.524,8.482,8.495,217074.01,1716803999999,1846063.66449,8016,102760.99,873943.06312,0 +1716804000000,8.495,8.530,8.481,8.522,245942.79,1716807599999,2093673.53842,7731,148521.47,1264307.14285,0 +1716807600000,8.522,8.562,8.496,8.561,314113.36,1716811199999,2680650.86621,9648,171285.40,1461875.27245,0 +1716811200000,8.561,8.585,8.545,8.572,315902.75,1716814799999,2707121.25314,9656,136777.36,1172293.95894,0 +1716814800000,8.572,8.623,8.571,8.609,265043.94,1716818399999,2280302.60864,11050,138136.17,1188548.00570,0 +1716818400000,8.610,8.646,8.587,8.609,341562.80,1716821999999,2944013.09377,13033,149453.31,1288026.89295,0 +1716822000000,8.610,8.689,8.596,8.660,554971.20,1716825599999,4795051.28764,17144,262059.92,2265156.83557,0 +1716825600000,8.661,8.719,8.660,8.708,490701.63,1716829199999,4262875.68247,15497,220578.25,1916618.96902,0 +1716829200000,8.707,8.732,8.669,8.686,280036.29,1716832799999,2438182.02176,9514,109250.54,951412.57989,0 +1716832800000,8.686,8.711,8.654,8.658,231793.92,1716836399999,2013984.06057,8620,98683.10,857580.65240,0 +1716836400000,8.657,8.716,8.554,8.627,651758.03,1716839999999,5626268.37718,17828,344241.38,2972747.53254,0 +1716840000000,8.627,8.740,8.623,8.717,502948.15,1716843599999,4375771.61699,15430,256719.00,2232958.71422,0 +1716843600000,8.717,8.726,8.676,8.686,177653.58,1716847199999,1545027.78284,7102,79867.01,694446.81525,0 +1716847200000,8.687,8.713,8.661,8.680,163089.94,1716850799999,1416979.71231,6744,86289.89,749680.60940,0 +1716850800000,8.680,8.713,8.669,8.699,178771.47,1716854399999,1554203.86308,7206,83639.29,727101.96278,0 +1716854400000,8.699,8.706,8.645,8.664,444351.43,1716857999999,3856024.57121,17099,197832.15,1716917.37702,0 +1716858000000,8.663,8.710,8.569,8.584,542447.17,1716861599999,4686538.84378,19736,223883.20,1935174.95573,0 +1716861600000,8.583,8.663,8.539,8.648,815355.50,1716865199999,7007084.86253,27125,434190.68,3731277.56521,0 +1716865200000,8.647,8.668,8.561,8.617,490043.21,1716868799999,4218773.77055,16732,231878.58,1996066.55861,0 +1716868800000,8.617,8.622,8.473,8.510,967265.87,1716872399999,8248810.66419,23838,429312.22,3662261.65637,0 +1716872400000,8.509,8.559,8.475,8.551,327885.31,1716875999999,2795372.85283,11854,171422.41,1461567.84881,0 +1716876000000,8.551,8.563,8.512,8.527,207291.48,1716879599999,1770543.78578,7618,90992.97,777187.34998,0 +1716879600000,8.526,8.529,8.459,8.483,354983.57,1716883199999,3011654.69730,9827,170531.67,1446894.83927,0 +1716883200000,8.482,8.550,8.473,8.544,309194.04,1716886799999,2633529.28701,10518,143984.94,1226729.35844,0 +1716886800000,8.544,8.658,8.524,8.642,533381.55,1716890399999,4583128.65125,14644,269295.21,2314169.47786,0 +1716890400000,8.641,8.702,8.613,8.630,492801.01,1716893999999,4268908.86391,15695,216493.06,1874856.11749,0 +1716894000000,8.631,8.700,8.618,8.635,380536.86,1716897599999,3295405.05983,10915,173442.40,1501531.01517,0 +1716897600000,8.636,8.649,8.592,8.617,449828.30,1716901199999,3877491.11099,11584,211175.31,1820170.74755,0 +1716901200000,8.616,8.674,8.566,8.610,686957.14,1716904799999,5921235.80244,20188,355550.78,3064812.73217,0 +1716904800000,8.610,8.652,8.539,8.592,632279.74,1716908399999,5437577.98595,20587,325579.40,2799597.81161,0 +1716908400000,8.593,8.651,8.547,8.647,540573.34,1716911999999,4641374.71712,16490,275078.73,2361678.61087,0 +1716912000000,8.648,8.667,8.573,8.629,481713.24,1716915599999,4151236.59206,15113,224876.22,1937631.56549,0 +1716915600000,8.628,8.743,8.623,8.729,832249.29,1716919199999,7246400.10984,18459,383431.73,3338489.78496,0 +1716919200000,8.729,8.758,8.622,8.701,1253812.32,1716922799999,10913626.84577,26664,544369.75,4735663.59241,0 +1716922800000,8.700,8.827,8.698,8.819,818909.52,1716926399999,7174118.94727,21352,421012.48,3689357.29240,0 +1716926400000,8.819,8.847,8.741,8.756,594097.53,1716929999999,5233383.20699,16472,279362.22,2461827.54759,0 +1716930000000,8.756,8.780,8.705,8.707,275508.13,1716933599999,2408165.06110,8475,133511.30,1167360.42481,0 +1716933600000,8.706,8.761,8.705,8.745,273812.92,1716937199999,2391238.70250,9725,169901.95,1483662.59685,0 +1716937200000,8.745,8.748,8.683,8.727,304828.68,1716940799999,2654730.03411,9893,128942.42,1123270.76550,0 +1716940800000,8.728,8.761,8.694,8.705,284337.77,1716944399999,2483960.76701,10599,131919.97,1152564.62274,0 +1716944400000,8.706,8.733,8.631,8.662,443695.27,1716947999999,3848455.90429,13283,219999.50,1908441.17598,0 +1716948000000,8.662,8.699,8.651,8.683,286419.22,1716951599999,2482726.21493,10105,148307.75,1285592.77294,0 +1716951600000,8.684,8.725,8.670,8.693,378933.07,1716955199999,3296106.66081,13348,176502.64,1535518.38425,0 +1716955200000,8.693,8.755,8.691,8.745,328064.93,1716958799999,2863936.53801,11865,147127.80,1284468.10651,0 +1716958800000,8.745,8.921,8.736,8.800,1531381.71,1716962399999,13541051.07329,35958,806309.27,7123390.55947,0 +1716962400000,8.800,8.850,8.775,8.788,469389.25,1716965999999,4139498.03687,14261,218131.25,1923974.98196,0 +1716966000000,8.789,8.796,8.719,8.769,352626.01,1716969599999,3090318.48085,13564,162303.49,1422479.25231,0 +1716969600000,8.769,8.872,8.670,8.852,972612.09,1716973199999,8529085.29540,30593,476660.59,4179241.90017,0 +1716973200000,8.853,8.865,8.747,8.805,1192929.45,1716976799999,10482585.78395,25018,512550.37,4502783.74625,0 +1716976800000,8.805,8.851,8.801,8.837,341210.08,1716980399999,3012670.41923,12381,159791.48,1410897.82111,0 +1716980400000,8.838,8.842,8.750,8.762,330179.26,1716983999999,2902204.82107,11260,144728.27,1272013.26925,0 +1716984000000,8.763,8.793,8.689,8.750,476931.46,1716987599999,4166547.58073,17137,259519.60,2267619.77962,0 +1716987600000,8.750,8.799,8.719,8.762,611726.91,1716991199999,5358833.11131,21072,290647.08,2546242.93129,0 +1716991200000,8.762,8.792,8.708,8.719,480862.69,1716994799999,4207397.17450,15364,236746.30,2071758.22782,0 +1716994800000,8.720,8.761,8.681,8.699,448429.64,1716998399999,3912934.00529,13436,209988.44,1832810.77093,0 +1716998400000,8.699,8.736,8.623,8.729,654269.63,1717001999999,5675740.08351,20063,326317.01,2831657.79953,0 +1717002000000,8.730,8.792,8.717,8.789,342855.08,1717005599999,3000837.64306,10979,158659.40,1388516.83753,0 +1717005600000,8.788,8.797,8.700,8.741,244847.76,1717009199999,2141541.21230,10507,111551.72,975494.98643,0 +1717009200000,8.740,8.783,8.690,8.696,219248.57,1717012799999,1916734.32658,8849,101464.96,887485.07352,0 +1717012800000,8.697,8.719,8.670,8.698,253288.35,1717016399999,2201672.26763,9201,123343.03,1072135.31921,0 +1717016400000,8.699,8.719,8.638,8.687,219233.14,1717019999999,1902773.38528,8997,98758.00,856984.67581,0 +1717020000000,8.688,8.709,8.651,8.686,182803.06,1717023599999,1586196.60330,7370,96971.81,841487.43020,0 +1717023600000,8.685,8.693,8.626,8.639,171881.28,1717027199999,1487141.66757,6794,83829.60,725171.52162,0 +1717027200000,8.639,8.677,8.612,8.627,290842.76,1717030799999,2516128.77741,10426,141088.42,1221283.44905,0 +1717030800000,8.627,8.677,8.606,8.672,306989.10,1717034399999,2655871.99098,11098,177433.36,1535304.28181,0 +1717034400000,8.672,8.725,8.661,8.681,287126.68,1717037999999,2495741.72463,10063,142830.13,1241626.06503,0 +1717038000000,8.681,8.723,8.680,8.716,153666.19,1717041599999,1337290.32049,5942,61215.37,532730.58915,0 +1717041600000,8.717,8.730,8.662,8.670,242920.68,1717045199999,2113195.08520,8549,86205.75,750107.24684,0 +1717045200000,8.669,8.685,8.640,8.674,207466.53,1717048799999,1797072.52574,7672,90280.88,781956.76513,0 +1717048800000,8.673,8.682,8.503,8.528,1444122.61,1717052399999,12353055.82339,37507,689794.05,5900712.99891,0 +1717052400000,8.529,8.561,8.428,8.454,538358.40,1717055999999,4577662.02444,20333,235361.89,2002097.61104,0 +1717056000000,8.454,8.520,8.391,8.517,663087.10,1717059599999,5599408.17068,22931,351700.75,2971404.79246,0 +1717059600000,8.516,8.527,8.488,8.525,244625.89,1717063199999,2081725.93164,10100,128657.66,1094887.12048,0 +1717063200000,8.526,8.611,8.501,8.585,271467.47,1717066799999,2323800.94737,11187,129254.09,1105819.14932,0 +1717066800000,8.585,8.646,8.574,8.585,346427.21,1717070399999,2984927.30073,11564,162470.66,1400402.51266,0 +1717070400000,8.584,8.636,8.575,8.620,467881.73,1717073999999,4026612.19320,13943,261567.63,2251662.72063,0 +1717074000000,8.619,8.653,8.574,8.627,424071.72,1717077599999,3656461.77956,12810,195924.07,1689329.87026,0 +1717077600000,8.628,8.663,8.563,8.570,267957.89,1717081199999,2308781.64475,11453,125039.33,1077399.77547,0 +1717081200000,8.569,8.606,8.547,8.593,269315.52,1717084799999,2310079.20903,10522,133576.16,1145766.96536,0 +1717084800000,8.594,8.626,8.586,8.621,177674.66,1717088399999,1528782.30270,7721,96603.35,831161.45348,0 +1717088400000,8.621,8.690,8.605,8.678,299340.22,1717091999999,2589240.89891,11330,161305.88,1395115.52300,0 +1717092000000,8.677,8.698,8.651,8.669,263361.01,1717095599999,2285122.11263,10266,140944.94,1222888.21132,0 +1717095600000,8.669,8.679,8.611,8.640,281090.85,1717099199999,2429697.08005,10093,139045.71,1201861.12614,0 +1717099200000,8.640,8.645,8.553,8.597,412550.80,1717102799999,3547801.72089,13634,210378.04,1808785.77692,0 +1717102800000,8.597,8.607,8.559,8.604,149345.95,1717106399999,1281985.17779,7107,82762.29,710303.33452,0 +1717106400000,8.604,8.612,8.567,8.567,161782.19,1717109999999,1389623.18119,6686,81637.51,701347.44458,0 +1717110000000,8.567,8.578,8.545,8.546,152143.34,1717113599999,1302358.95125,5376,61877.72,529810.07031,0 +1717113600000,8.546,8.547,8.471,8.519,371619.99,1717117199999,3161223.52519,13478,195977.78,1666861.31860,0 +1717117200000,8.519,8.532,8.463,8.475,230852.94,1717120799999,1962459.25887,8352,111046.02,944021.75611,0 +1717120800000,8.475,8.511,8.464,8.493,191270.45,1717124399999,1624165.07546,7418,96257.87,817434.41391,0 +1717124400000,8.493,8.517,8.479,8.505,171090.95,1717127999999,1454004.69533,6414,85177.20,723810.44373,0 +1717128000000,8.504,8.530,8.484,8.492,148822.84,1717131599999,1265762.87661,7151,69799.09,593683.94871,0 +1717131600000,8.493,8.495,8.418,8.467,298489.72,1717135199999,2522157.75097,10257,144635.93,1222122.58260,0 +1717135200000,8.466,8.491,8.428,8.450,288064.69,1717138799999,2437818.17192,9797,131329.11,1111087.92989,0 +1717138800000,8.449,8.470,8.425,8.438,271199.67,1717142399999,2291012.85624,8537,114667.24,968854.18794,0 +1717142400000,8.439,8.459,8.409,8.414,214511.55,1717145999999,1808980.65756,7680,110237.65,929611.29392,0 +1717146000000,8.414,8.427,8.375,8.386,279940.36,1717149599999,2350456.28808,9831,135324.09,1136276.69179,0 +1717149600000,8.385,8.426,8.373,8.418,277900.37,1717153199999,2336305.84607,10320,163360.29,1373381.99141,0 +1717153200000,8.418,8.457,8.411,8.444,281327.86,1717156799999,2373330.94547,9247,158883.90,1340357.71615,0 +1717156800000,8.444,8.498,8.418,8.468,458143.54,1717160399999,3880007.91449,13655,240885.36,2039840.96037,0 +1717160400000,8.467,8.480,8.359,8.371,581330.18,1717163999999,4891079.52980,16910,263777.90,2220069.33856,0 +1717164000000,8.371,8.382,8.307,8.347,744828.08,1717167599999,6211432.61977,21488,346635.28,2891573.39031,0 +1717167600000,8.347,8.370,8.302,8.309,398269.01,1717171199999,3322423.43190,11390,210653.39,1757728.05234,0 +1717171200000,8.309,8.348,8.246,8.334,979322.88,1717174799999,8115035.93772,25626,422447.75,3502353.14396,0 +1717174800000,8.334,8.353,8.316,8.345,269014.36,1717178399999,2241996.52233,8013,119141.19,992914.39655,0 +1717178400000,8.344,8.357,8.325,8.332,207855.02,1717181999999,1733104.41093,6501,129894.64,1083096.11123,0 +1717182000000,8.332,8.394,8.323,8.381,227000.00,1717185599999,1897442.69295,7478,128534.69,1074185.22243,0 +1717185600000,8.382,8.399,8.365,8.384,134221.80,1717189199999,1125037.36832,5951,63964.07,536098.08831,0 +1717189200000,8.383,8.389,8.327,8.327,431093.32,1717192799999,3603208.11807,10251,196417.10,1642124.10033,0 +1717192800000,8.328,8.358,8.325,8.332,181945.98,1717196399999,1517231.67988,6561,91495.90,763101.31390,0 +1717196400000,8.332,8.347,8.292,8.300,284154.10,1717199999999,2364574.40212,9514,118201.05,983771.45428,0 +1717200000000,8.300,8.316,8.278,8.301,188221.39,1717203599999,1561595.82907,7354,88456.72,734147.24625,0 +1717203600000,8.302,8.317,8.280,8.297,151744.60,1717207199999,1258674.14886,5801,82080.64,680911.48820,0 +1717207200000,8.296,8.326,8.292,8.319,81803.89,1717210799999,679672.36885,4414,46738.61,388293.39709,0 +1717210800000,8.319,8.326,8.298,8.311,88057.63,1717214399999,731972.55601,4283,42782.81,355646.85810,0 +1717214400000,8.310,8.337,8.293,8.332,92799.98,1717217999999,771737.91748,4368,51034.93,424454.63361,0 +1717218000000,8.331,8.346,8.311,8.326,138161.88,1717221599999,1150376.59601,5224,63166.04,526024.35574,0 +1717221600000,8.327,8.332,8.309,8.321,111317.91,1717225199999,926242.60943,4069,60987.16,507529.12177,0 +1717225200000,8.321,8.322,8.295,8.303,159077.68,1717228799999,1321626.56908,4715,72405.49,601572.14778,0 +1717228800000,8.302,8.312,8.284,8.311,143955.11,1717232399999,1194103.72069,5858,66137.58,548668.28580,0 +1717232400000,8.310,8.311,8.270,8.280,192238.23,1717235999999,1592524.34060,6099,77478.56,641811.43638,0 +1717236000000,8.280,8.286,8.255,8.270,222190.13,1717239599999,1837316.74471,6135,84556.54,699323.32611,0 +1717239600000,8.270,8.299,8.266,8.291,135056.48,1717243199999,1119034.74244,4467,74219.28,615058.98466,0 +1717243200000,8.291,8.312,8.283,8.305,204673.84,1717246799999,1697990.96096,6692,82770.86,686771.82252,0 +1717246800000,8.306,8.342,8.303,8.327,174232.00,1717250399999,1450285.67983,5649,83036.74,691197.16113,0 +1717250400000,8.327,8.358,8.319,8.345,188682.25,1717253999999,1574142.10223,6662,86781.77,724131.73048,0 +1717254000000,8.345,8.353,8.311,8.313,203827.08,1717257599999,1698836.36186,5626,78407.79,653705.94505,0 +1717257600000,8.313,8.351,8.311,8.331,194949.64,1717261199999,1623594.68873,6915,103668.93,863288.21660,0 +1717261200000,8.330,8.346,8.306,8.343,157780.87,1717264799999,1313549.26282,6273,73678.34,613440.37231,0 +1717264800000,8.342,8.350,8.326,8.334,109301.80,1717268399999,911432.50167,4665,50974.99,425009.38078,0 +1717268400000,8.335,8.340,8.322,8.331,76906.79,1717271999999,640801.94189,3699,37697.23,314133.00253,0 +1717272000000,8.331,8.351,8.331,8.349,84862.59,1717275599999,707924.75298,3586,41886.94,349426.87865,0 +1717275600000,8.349,8.368,8.340,8.350,120057.01,1717279199999,1003182.65767,4557,59263.52,495199.93448,0 +1717279200000,8.350,8.381,8.341,8.361,120296.88,1717282799999,1005930.60073,4502,52134.26,435912.71349,0 +1717282800000,8.361,8.368,8.321,8.326,200161.92,1717286399999,1670645.96119,5226,106422.37,888435.05717,0 +1717286400000,8.326,8.349,8.312,8.347,148543.00,1717289999999,1236966.95034,6214,73575.64,612752.48542,0 +1717290000000,8.347,8.379,8.330,8.361,123011.05,1717293599999,1028196.22228,6489,63996.97,534955.33679,0 +1717293600000,8.361,8.379,8.331,8.355,161018.33,1717297199999,1345516.97912,5768,77746.20,649777.58139,0 +1717297200000,8.355,8.372,8.348,8.358,100306.33,1717300799999,838607.71709,4566,48210.29,403049.42034,0 +1717300800000,8.359,8.390,8.354,8.387,123546.33,1717304399999,1033435.36675,4472,57929.01,484704.40009,0 +1717304400000,8.387,8.387,8.339,8.352,158719.01,1717307999999,1327150.04553,4978,75551.46,631549.28246,0 +1717308000000,8.351,8.385,8.348,8.385,97987.93,1717311599999,820153.61630,4500,52967.52,443297.07071,0 +1717311600000,8.385,8.389,8.319,8.328,189537.51,1717315199999,1581997.76926,6726,87048.42,726754.67497,0 +1717315200000,8.328,8.360,8.317,8.344,145971.22,1717318799999,1217635.40725,5449,66190.53,552163.44139,0 +1717318800000,8.344,8.353,8.278,8.312,342382.29,1717322399999,2844487.16860,10560,149695.56,1243757.04545,0 +1717322400000,8.311,8.323,8.291,8.322,172828.62,1717325999999,1434830.45362,5808,72693.00,603696.77563,0 +1717326000000,8.322,8.377,8.301,8.371,190925.00,1717329599999,1592640.43018,6936,96699.75,806655.17058,0 +1717329600000,8.372,8.380,8.333,8.348,184741.40,1717333199999,1544070.10491,7041,82544.03,689979.11966,0 +1717333200000,8.348,8.372,8.326,8.358,138761.90,1717336799999,1158915.70618,5984,69331.87,579174.77328,0 +1717336800000,8.357,8.399,8.348,8.399,234775.35,1717340399999,1966121.42370,7867,117050.05,980585.27958,0 +1717340400000,8.399,8.406,8.356,8.367,209680.15,1717343999999,1756510.66616,6678,81153.16,679917.07179,0 +1717344000000,8.366,8.372,8.324,8.326,224153.24,1717347599999,1871027.99777,6752,86751.63,724217.64053,0 +1717347600000,8.327,8.328,8.254,8.257,566769.13,1717351199999,4696444.28567,13284,232684.40,1928170.27490,0 +1717351200000,8.257,8.274,8.153,8.273,992935.75,1717354799999,8155022.29277,23824,473273.13,3887585.35613,0 +1717354800000,8.273,8.284,8.222,8.279,302803.22,1717358399999,2500175.29266,9127,141075.16,1164773.62810,0 +1717358400000,8.279,8.287,8.222,8.279,179565.37,1717361999999,1482666.11141,6709,102976.12,850274.01264,0 +1717362000000,8.279,8.286,8.251,8.276,161474.21,1717365599999,1335273.04843,5636,85839.39,709838.49924,0 +1717365600000,8.275,8.289,8.264,8.278,141365.94,1717369199999,1169843.98587,5136,64975.93,537744.25915,0 +1717369200000,8.279,8.310,8.275,8.294,124244.39,1717372799999,1030538.78471,5431,48515.84,402388.69770,0 +1717372800000,8.294,8.318,8.238,8.286,284404.49,1717376399999,2354199.58411,10502,129977.79,1076209.77566,0 +1717376400000,8.287,8.387,8.276,8.378,469669.93,1717379999999,3916942.70476,16141,245610.42,2049010.06985,0 +1717380000000,8.379,8.419,8.378,8.406,283537.46,1717383599999,2381830.10600,10010,152401.95,1280366.13044,0 +1717383600000,8.406,8.412,8.360,8.368,154316.91,1717387199999,1293261.78078,7732,73082.20,612492.12966,0 +1717387200000,8.368,8.384,8.314,8.370,320571.44,1717390799999,2676644.33004,13065,171607.75,1432763.63756,0 +1717390800000,8.371,8.417,8.366,8.378,257661.78,1717394399999,2160894.55427,9571,133557.62,1120270.84616,0 +1717394400000,8.377,8.449,8.358,8.443,467854.13,1717397999999,3934370.57876,13681,300415.90,2526718.80392,0 +1717398000000,8.442,8.504,8.431,8.444,787799.66,1717401599999,6671999.17233,20842,380468.36,3222471.92073,0 +1717401600000,8.443,8.503,8.443,8.483,322937.39,1717405199999,2735742.89922,10308,147465.47,1249363.41838,0 +1717405200000,8.483,8.489,8.428,8.446,274925.66,1717408799999,2324162.71317,9347,113854.36,962741.71974,0 +1717408800000,8.447,8.472,8.422,8.426,167968.21,1717412399999,1419187.53598,7336,73413.28,620318.81720,0 +1717412400000,8.425,8.464,8.417,8.447,234613.66,1717415999999,1980489.41940,8337,129658.01,1094683.93854,0 +1717416000000,8.447,8.487,8.442,8.483,283965.59,1717419599999,2402656.04305,10326,139538.29,1180877.21198,0 +1717419600000,8.483,8.501,8.454,8.468,325245.37,1717423199999,2756785.63999,10761,128740.67,1091172.75470,0 +1717423200000,8.468,8.497,8.356,8.382,733174.12,1717426799999,6179235.85637,20203,332686.65,2804378.75161,0 +1717426800000,8.382,8.466,8.380,8.441,333666.46,1717430399999,2812578.20390,10578,163333.77,1376767.90503,0 +1717430400000,8.441,8.457,8.372,8.399,217028.98,1717433999999,1824808.97087,9374,106067.79,891746.71272,0 +1717434000000,8.399,8.436,8.379,8.431,180269.95,1717437599999,1516309.79745,7056,97533.92,820536.91486,0 +1717437600000,8.430,8.448,8.425,8.436,167914.53,1717441199999,1416498.71776,6800,82302.50,694310.06620,0 +1717441200000,8.436,8.436,8.404,8.432,129929.12,1717444799999,1093854.33047,5497,58041.39,488609.35218,0 +1717444800000,8.433,8.445,8.413,8.413,138102.57,1717448399999,1163996.17495,6387,64506.76,543719.19279,0 +1717448400000,8.414,8.426,8.378,8.414,174500.84,1717451999999,1466124.03789,6759,84645.70,711207.43480,0 +1717452000000,8.414,8.414,8.366,8.384,233045.64,1717455599999,1953858.01796,7754,105776.31,886828.93601,0 +1717455600000,8.384,8.388,8.326,8.343,175620.77,1717459199999,1466193.81209,7061,74401.50,621064.78083,0 +1717459200000,8.343,8.349,8.281,8.329,481604.76,1717462799999,4009170.57664,14053,219571.42,1828662.17315,0 +1717462800000,8.329,8.377,8.308,8.377,151824.50,1717466399999,1267029.53209,6586,89442.72,746431.47048,0 +1717466400000,8.376,8.380,8.356,8.360,122899.09,1717469999999,1028509.12356,4764,61057.73,511027.57796,0 +1717470000000,8.359,8.394,8.356,8.390,145380.41,1717473599999,1217842.51242,5829,59046.83,494734.86697,0 +1717473600000,8.389,8.404,8.353,8.358,170497.10,1717477199999,1429325.49573,6610,74535.44,624983.64996,0 +1717477200000,8.357,8.382,8.335,8.337,114646.96,1717480799999,958029.14496,5469,48130.10,402259.02200,0 +1717480800000,8.337,8.361,8.315,8.335,210035.15,1717484399999,1750389.47128,7092,102012.61,850105.47523,0 +1717484400000,8.334,8.360,8.324,8.342,114676.83,1717487999999,956765.18074,5212,54352.08,453457.59713,0 +1717488000000,8.342,8.389,8.320,8.329,199464.97,1717491599999,1666238.03073,7855,90667.08,757517.04052,0 +1717491600000,8.329,8.351,8.304,8.307,200375.24,1717495199999,1667957.46578,7674,100427.07,836089.84456,0 +1717495200000,8.307,8.367,8.306,8.364,249557.61,1717498799999,2081240.61815,8097,123652.52,1031327.67066,0 +1717498800000,8.364,8.381,8.336,8.366,182744.00,1717502399999,1528018.17044,7343,93403.48,781086.22942,0 +1717502400000,8.367,8.377,8.332,8.344,227584.33,1717505999999,1901311.75724,8220,113764.86,950328.12102,0 +1717506000000,8.345,8.410,8.342,8.391,356671.00,1717509599999,2990339.27171,10943,200053.28,1677555.14432,0 +1717509600000,8.392,8.487,8.392,8.455,713755.24,1717513199999,6032504.94633,19804,356794.60,3015685.62083,0 +1717513200000,8.456,8.528,8.448,8.519,512228.41,1717516799999,4350805.73247,16118,278480.23,2365711.10051,0 +1717516800000,8.519,8.536,8.472,8.507,439229.15,1717520399999,3735213.40658,14131,205329.42,1746671.35103,0 +1717520400000,8.508,8.531,8.491,8.523,189559.05,1717523999999,1612312.20073,7035,86651.40,737060.96077,0 +1717524000000,8.523,8.551,8.523,8.536,223864.67,1717527599999,1911266.37012,7406,114700.81,979341.77825,0 +1717527600000,8.537,8.548,8.471,8.519,409888.32,1717531199999,3489446.16364,11114,192902.15,1642818.64588,0 +1717531200000,8.519,8.535,8.493,8.527,261469.69,1717534799999,2226110.14064,7145,110000.58,936586.42206,0 +1717534800000,8.527,8.539,8.502,8.535,169797.67,1717538399999,1447695.66768,5732,92322.63,787224.40879,0 +1717538400000,8.535,8.543,8.514,8.530,189107.59,1717541999999,1612487.78518,5736,96260.40,820846.68088,0 +1717542000000,8.531,8.552,8.505,8.541,212777.07,1717545599999,1814298.31978,6775,89267.40,761272.08044,0 +1717545600000,8.541,8.591,8.538,8.572,369974.62,1717549199999,3168404.70190,10531,181208.55,1551811.41910,0 +1717549200000,8.571,8.604,8.549,8.588,253480.07,1717552799999,2174878.24905,7912,109043.54,935598.21815,0 +1717552800000,8.588,8.591,8.541,8.550,244994.09,1717556399999,2098674.05356,7895,123490.41,1057928.15322,0 +1717556400000,8.549,8.570,8.541,8.555,127163.43,1717559999999,1087894.64378,5115,48700.30,416620.97392,0 +1717560000000,8.554,8.557,8.524,8.534,242554.39,1717563599999,2070970.21932,6585,88272.32,753708.01812,0 +1717563600000,8.535,8.552,8.497,8.529,362730.58,1717567199999,3090402.01789,9690,138815.28,1183408.96862,0 +1717567200000,8.529,8.596,8.526,8.595,443032.46,1717570799999,3795450.69651,9029,264008.93,2261831.55987,0 +1717570800000,8.594,8.602,8.565,8.581,259087.99,1717574399999,2225299.88011,7631,95333.48,818927.77859,0 +1717574400000,8.581,8.599,8.563,8.569,263523.14,1717577999999,2261621.44066,7348,132769.59,1139575.93202,0 +1717578000000,8.569,8.586,8.534,8.546,186953.33,1717581599999,1599895.51564,5812,73517.25,629235.91499,0 +1717581600000,8.546,8.579,8.542,8.575,188811.46,1717585199999,1615792.25585,5695,96571.97,826593.02357,0 +1717585200000,8.574,8.602,8.571,8.578,205741.03,1717588799999,1766828.40467,6100,91567.52,786151.54820,0 +1717588800000,8.577,8.596,8.543,8.561,209602.04,1717592399999,1796515.17186,7416,113436.24,972252.13658,0 +1717592400000,8.560,8.583,8.550,8.580,172456.34,1717595999999,1477423.32596,6641,80300.65,687959.25196,0 +1717596000000,8.580,8.646,8.549,8.631,590598.80,1717599599999,5081718.65578,15204,266441.76,2292088.35463,0 +1717599600000,8.631,8.663,8.629,8.653,307644.80,1717603199999,2660076.48283,10390,130685.04,1130161.17926,0 +1717603200000,8.653,8.710,8.648,8.665,456675.82,1717606799999,3963992.44806,13909,234082.42,2031881.64338,0 +1717606800000,8.665,8.730,8.659,8.718,342617.25,1717610399999,2983202.83930,10311,162205.26,1412327.66768,0 +1717610400000,8.717,8.742,8.685,8.694,351246.89,1717613999999,3061809.94341,11099,173017.92,1508399.68795,0 +1717614000000,8.694,8.723,8.670,8.720,200302.75,1717617599999,1740822.33805,7520,102619.53,891977.68587,0 +1717617600000,8.720,8.738,8.699,8.709,147252.28,1717621199999,1283706.19119,5366,79029.03,689095.18478,0 +1717621200000,8.708,8.716,8.680,8.682,144558.25,1717624799999,1256746.85174,5183,70468.26,612791.97955,0 +1717624800000,8.683,8.689,8.647,8.661,309639.15,1717628399999,2682026.97969,7197,192845.37,1670168.57405,0 +1717628400000,8.661,8.707,8.651,8.697,225490.21,1717631999999,1957431.81319,6708,127190.34,1104422.95526,0 +1717632000000,8.697,8.729,8.694,8.714,197666.19,1717635599999,1721697.85919,7749,92338.02,804272.32948,0 +1717635600000,8.714,8.717,8.674,8.684,199508.56,1717639199999,1734290.13372,6117,96987.12,842993.79793,0 +1717639200000,8.684,8.696,8.662,8.685,220917.04,1717642799999,1917071.36789,5677,114317.54,992156.19193,0 +1717642800000,8.685,8.692,8.627,8.634,207964.39,1717646399999,1799430.44084,7109,73657.46,637261.37066,0 +1717646400000,8.635,8.657,8.611,8.652,213070.96,1717649999999,1838271.36748,7808,103920.97,896725.87254,0 +1717650000000,8.651,8.660,8.615,8.627,215137.10,1717653599999,1858538.60775,6699,90510.42,781778.75459,0 +1717653600000,8.628,8.649,8.604,8.625,206520.16,1717657199999,1781122.51515,6339,107722.23,928942.59759,0 +1717657200000,8.625,8.654,8.617,8.649,172350.68,1717660799999,1487838.56538,6295,86382.59,745699.95525,0 +1717660800000,8.649,8.659,8.621,8.628,173060.55,1717664399999,1494565.15494,5690,79129.35,683270.30214,0 +1717664400000,8.628,8.651,8.618,8.634,163996.70,1717667999999,1415920.88329,5664,80512.78,695226.13181,0 +1717668000000,8.634,8.637,8.610,8.633,140966.44,1717671599999,1215624.93777,4801,69108.67,596022.05885,0 +1717671600000,8.633,8.639,8.611,8.618,133651.22,1717675199999,1152173.79826,4909,62863.47,541931.66954,0 +1717675200000,8.618,8.645,8.600,8.621,310450.14,1717678799999,2676540.16925,8499,137925.90,1189314.72774,0 +1717678800000,8.621,8.661,8.595,8.625,383668.02,1717682399999,3309342.80008,9734,189871.77,1637708.17504,0 +1717682400000,8.625,8.767,8.616,8.744,1167404.21,1717685999999,10167715.63623,22158,672452.70,5854370.88703,0 +1717686000000,8.744,8.795,8.716,8.718,804952.20,1717689599999,7050383.43851,20102,391778.48,3431989.58644,0 +1717689600000,8.718,8.789,8.686,8.721,536217.39,1717693199999,4686851.38490,16471,286264.81,2502630.11206,0 +1717693200000,8.722,8.815,8.701,8.788,404413.91,1717696799999,3545567.39536,12015,202679.44,1776636.09798,0 +1717696800000,8.787,8.799,8.716,8.774,290062.27,1717700399999,2539306.37268,9502,142288.17,1245390.93876,0 +1717700400000,8.775,8.777,8.651,8.660,472617.71,1717703999999,4112905.48895,13135,191553.40,1666754.32073,0 +1717704000000,8.661,8.703,8.588,8.691,543602.33,1717707599999,4696956.40184,15126,256400.50,2215959.67136,0 +1717707600000,8.692,8.692,8.575,8.601,795139.93,1717711199999,6857209.22256,15240,366218.81,3157456.55872,0 +1717711200000,8.601,8.625,8.597,8.624,152466.81,1717714799999,1313085.29044,5749,75926.62,653933.69079,0 +1717714800000,8.624,8.636,8.613,8.623,133031.05,1717718399999,1147679.52500,5264,58795.11,507206.44187,0 +1717718400000,8.623,8.644,8.608,8.616,155392.14,1717721999999,1340204.01059,7598,62866.49,542220.52999,0 +1717722000000,8.616,8.620,8.588,8.599,108168.05,1717725599999,930796.75218,4761,51848.35,446157.07802,0 +1717725600000,8.600,8.613,8.541,8.578,274671.73,1717729199999,2354285.58757,8836,110655.59,948513.82958,0 +1717729200000,8.577,8.596,8.566,8.581,131975.20,1717732799999,1132595.78831,4878,72878.09,625431.89385,0 +1717732800000,8.581,8.637,8.576,8.637,172344.19,1717736399999,1484285.71615,6762,104775.95,902305.63984,0 +1717736400000,8.637,8.679,8.629,8.649,287007.60,1717739999999,2485330.17929,8823,153020.26,1325265.66293,0 +1717740000000,8.649,8.699,8.643,8.693,244781.63,1717743599999,2121947.82915,5902,140613.23,1219374.80823,0 +1717743600000,8.692,8.697,8.662,8.674,180197.43,1717747199999,1563788.86477,6347,86924.01,754222.01052,0 +1717747200000,8.675,8.681,8.617,8.620,204750.40,1717750799999,1770994.62467,6405,67740.66,585867.44308,0 +1717750800000,8.620,8.629,8.598,8.604,155216.34,1717754399999,1337456.26509,5855,67616.37,582719.07477,0 +1717754400000,8.603,8.629,8.513,8.556,1216207.68,1717757999999,10398546.70757,23163,546164.32,4666580.29975,0 +1717758000000,8.556,8.627,8.553,8.620,451118.60,1717761599999,3876315.38658,11715,224773.54,1931550.18718,0 +1717761600000,8.619,8.661,8.473,8.570,1358510.72,1717765199999,11639254.35410,36598,624366.75,5348911.97078,0 +1717765200000,8.571,8.715,8.567,8.691,500653.47,1717768799999,4326862.09539,14805,245202.65,2118743.25428,0 +1717768800000,8.690,8.698,8.652,8.665,414735.57,1717772399999,3597781.35892,12971,190934.84,1656556.99830,0 +1717772400000,8.666,8.676,8.616,8.648,327106.47,1717775999999,2829803.99984,11477,157616.44,1363805.22264,0 +1717776000000,8.648,8.664,8.565,8.582,300943.79,1717779599999,2595201.88424,11666,127976.55,1103804.35448,0 +1717779600000,8.582,8.582,8.436,8.436,630087.28,1717783199999,5367420.10789,21159,300894.49,2563692.79247,0 +1717783200000,8.437,8.454,7.449,7.996,6010022.22,1717786799999,47556563.58568,163324,2730985.63,21589384.40358,0 +1717786800000,7.997,8.061,7.915,8.023,1022188.72,1717790399999,8164056.19939,31960,485712.64,3880738.97718,0 +1717790400000,8.024,8.095,7.973,8.081,608322.71,1717793999999,4884302.45666,21627,318729.90,2559595.21409,0 +1717794000000,8.081,8.114,8.052,8.100,359101.62,1717797599999,2902503.16391,13037,193921.07,1567302.76442,0 +1717797600000,8.100,8.113,8.071,8.101,461750.26,1717801199999,3737607.66488,14294,206150.55,1668713.03588,0 +1717801200000,8.101,8.111,8.089,8.096,237081.13,1717804799999,1919908.20899,10596,115435.05,934795.63060,0 +1717804800000,8.096,8.097,8.022,8.068,572661.56,1717808399999,4609465.89827,15149,252065.42,2028626.27193,0 +1717808400000,8.068,8.094,8.032,8.075,377479.81,1717811999999,3043389.22050,12516,190301.52,1534231.96553,0 +1717812000000,8.076,8.076,8.018,8.035,294144.29,1717815599999,2365517.17425,10395,143006.67,1150148.93003,0 +1717815600000,8.035,8.049,8.016,8.023,246164.58,1717819199999,1977066.16362,9677,115783.87,929876.83544,0 +1717819200000,8.023,8.029,8.002,8.002,154634.91,1717822799999,1239729.54801,8718,74474.46,597223.90298,0 +1717822800000,8.003,8.033,7.973,8.009,274218.46,1717826399999,2194693.65485,10677,114749.02,918267.77028,0 +1717826400000,8.010,8.025,7.977,8.005,198839.30,1717829999999,1590710.52602,9465,83746.34,669976.30702,0 +1717830000000,8.006,8.111,7.997,8.099,514993.32,1717833599999,4149398.89996,16722,221612.56,1784937.57033,0 +1717833600000,8.100,8.105,8.073,8.077,389994.76,1717837199999,3153499.31794,14759,137053.38,1108170.02493,0 +1717837200000,8.077,8.079,8.036,8.043,256201.98,1717840799999,2063305.84613,11195,109421.58,881088.85781,0 +1717840800000,8.044,8.044,8.005,8.035,272678.25,1717844399999,2187459.05189,11721,140396.51,1126300.16676,0 +1717844400000,8.035,8.039,7.873,7.898,752186.91,1717847999999,5970780.91842,20222,298060.37,2365766.19958,0 +1717848000000,7.898,7.946,7.840,7.880,822791.20,1717851599999,6491106.41603,22908,379503.78,2994539.13233,0 +1717851600000,7.881,7.891,7.785,7.889,856030.96,1717855199999,6711716.14529,24212,389471.59,3053643.44814,0 +1717855200000,7.890,7.891,7.819,7.856,327293.26,1717858799999,2570762.57117,13709,135162.10,1061577.99564,0 +1717858800000,7.856,7.860,7.797,7.802,293234.58,1717862399999,2294035.47292,13277,148198.91,1159555.89449,0 +1717862400000,7.802,7.810,7.747,7.781,470036.95,1717865999999,3656597.17859,17426,228603.33,1778772.71609,0 +1717866000000,7.781,7.820,7.725,7.816,486461.13,1717869599999,3785339.28081,18305,244451.47,1903042.88800,0 +1717869600000,7.816,7.851,7.770,7.777,335914.83,1717873199999,2624546.05628,13730,164960.09,1288869.29362,0 +1717873200000,7.776,7.787,7.739,7.761,242534.46,1717876799999,1883222.18401,11809,113994.51,885193.12461,0 +1717876800000,7.761,7.780,7.735,7.750,183783.28,1717880399999,1425945.10327,10685,98029.94,760576.50239,0 +1717880400000,7.750,7.790,7.745,7.781,120148.68,1717883999999,933607.73397,9278,64833.00,503825.09830,0 +1717884000000,7.781,7.795,7.706,7.732,326590.20,1717887599999,2528070.24949,15115,147503.90,1142286.14929,0 +1717887600000,7.732,7.770,7.725,7.753,145705.31,1717891199999,1128299.41155,10348,71576.73,554176.97793,0 +1717891200000,7.754,7.770,7.729,7.769,163863.98,1717894799999,1269797.34331,11648,89212.90,691230.49723,0 +1717894800000,7.769,7.806,7.757,7.805,122465.27,1717898399999,952961.49349,8855,65070.26,506360.57562,0 +1717898400000,7.804,7.805,7.720,7.724,257246.61,1717901999999,1995849.11326,12548,114705.03,889867.90052,0 +1717902000000,7.725,7.785,7.723,7.766,207951.97,1717905599999,1613396.01462,11526,99588.36,772656.73806,0 +1717905600000,7.766,7.782,7.755,7.761,101008.30,1717909199999,784718.94500,8505,46839.19,363867.80520,0 +1717909200000,7.761,7.790,7.722,7.777,169025.77,1717912799999,1311918.60132,10353,80443.22,624578.61970,0 +1717912800000,7.776,7.801,7.768,7.792,171768.92,1717916399999,1337725.66345,9047,92515.86,720566.70526,0 +1717916400000,7.792,7.804,7.770,7.773,106379.76,1717919999999,828520.59431,8472,50476.86,393166.88701,0 +1717920000000,7.773,7.799,7.763,7.794,162929.53,1717923599999,1267263.29664,9070,70477.04,548307.73850,0 +1717923600000,7.794,7.815,7.783,7.801,152810.00,1717927199999,1191771.47271,9038,75474.27,588683.24188,0 +1717927200000,7.801,7.890,7.776,7.783,731776.35,1717930799999,5724281.18716,17966,392218.88,3068763.34761,0 +1717930800000,7.784,7.899,7.775,7.826,1109051.90,1717934399999,8695491.90784,24939,600369.78,4706420.13086,0 +1717934400000,7.826,7.898,7.803,7.881,394059.31,1717937999999,3094612.80835,10819,220182.78,1728567.25496,0 +1717938000000,7.880,7.891,7.813,7.832,381369.66,1717941599999,2991005.36500,12091,189627.60,1486928.07056,0 +1717941600000,7.831,7.899,7.828,7.895,340325.06,1717945199999,2678074.86052,9867,209281.01,1646874.35517,0 +1717945200000,7.895,7.918,7.874,7.876,222683.07,1717948799999,1757869.10906,7637,100940.83,796913.27691,0 +1717948800000,7.876,7.892,7.862,7.881,147382.90,1717952399999,1161351.77054,7072,78422.20,617985.84724,0 +1717952400000,7.880,7.904,7.846,7.875,207533.07,1717955999999,1633548.17283,8813,109078.17,858629.03201,0 +1717956000000,7.875,7.916,7.862,7.905,249856.86,1717959599999,1972326.96274,9119,117066.99,924122.83378,0 +1717959600000,7.906,7.940,7.904,7.914,208729.62,1717963199999,1654526.18228,9538,96616.42,765833.72280,0 +1717963200000,7.914,7.926,7.878,7.894,210950.96,1717966799999,1667066.86922,7642,80530.94,636282.00313,0 +1717966800000,7.894,7.912,7.879,7.905,135098.51,1717970399999,1066818.25901,6459,62943.05,497053.57587,0 +1717970400000,7.905,7.907,7.870,7.879,153751.35,1717973999999,1212950.80994,7806,62444.44,492681.66668,0 +1717974000000,7.878,7.883,7.867,7.876,114484.02,1717977599999,901599.42102,5582,51600.02,406400.05752,0 +1717977600000,7.875,7.888,7.851,7.887,205703.02,1717981199999,1618681.90196,8325,104844.73,825109.19689,0 +1717981200000,7.888,7.913,7.860,7.899,140789.74,1717984799999,1110399.73838,6819,72941.14,575252.90902,0 +1717984800000,7.899,7.923,7.884,7.890,139020.90,1717988399999,1098624.65129,5981,54786.72,433063.90840,0 +1717988400000,7.890,7.907,7.830,7.870,212239.55,1717991999999,1669416.68610,7456,87770.47,690881.46738,0 +1717992000000,7.870,7.875,7.819,7.847,283610.07,1717995599999,2226113.69060,8191,135305.47,1062384.47655,0 +1717995600000,7.848,7.857,7.793,7.819,316305.47,1717999199999,2475987.25668,9958,172681.09,1352105.06956,0 +1717999200000,7.820,7.829,7.762,7.783,396965.71,1718002799999,3094624.36282,12913,176709.47,1377710.76702,0 +1718002800000,7.782,7.798,7.711,7.724,426754.14,1718006399999,3310498.96607,15243,208250.80,1615908.51153,0 +1718006400000,7.724,7.823,7.721,7.817,277269.42,1718009999999,2158739.20813,10236,164540.84,1281291.99402,0 +1718010000000,7.816,7.852,7.792,7.849,345462.19,1718013599999,2704824.23002,9743,161913.75,1267709.72186,0 +1718013600000,7.849,7.867,7.832,7.844,270760.77,1718017199999,2125885.79012,7755,128041.44,1005359.69119,0 +1718017200000,7.845,7.864,7.807,7.836,268312.38,1718020799999,2101491.85083,8357,100980.92,791192.48374,0 +1718020800000,7.837,7.843,7.787,7.806,240015.55,1718024399999,1875078.03482,7388,112212.10,876675.39641,0 +1718024400000,7.806,7.812,7.727,7.758,479892.68,1718027999999,3730969.88229,13078,229226.16,1782229.80387,0 +1718028000000,7.758,7.834,7.741,7.825,286953.78,1718031599999,2235159.92838,9010,160252.76,1248450.65390,0 +1718031600000,7.825,7.913,7.815,7.880,503633.61,1718035199999,3963353.96758,13654,280903.99,2211021.84419,0 +1718035200000,7.880,7.885,7.830,7.878,330893.60,1718038799999,2601168.77269,9842,169472.37,1332393.37076,0 +1718038800000,7.878,7.886,7.851,7.883,148679.64,1718042399999,1169802.74183,5536,82605.09,650033.80577,0 +1718042400000,7.882,7.924,7.841,7.885,459705.13,1718045999999,3624626.16203,11211,255690.56,2017113.56593,0 +1718046000000,7.885,7.890,7.818,7.844,459333.39,1718049599999,3604492.30552,12018,235191.68,1846149.64039,0 +1718049600000,7.843,7.898,7.778,7.872,488181.20,1718053199999,3823830.99604,13106,227000.30,1778768.44184,0 +1718053200000,7.872,7.877,7.814,7.858,175974.58,1718056799999,1380795.27809,6236,79169.28,621027.25925,0 +1718056800000,7.858,7.870,7.816,7.868,152924.06,1718060399999,1200094.08412,5840,85534.78,671481.39148,0 +1718060400000,7.867,7.877,7.818,7.853,186604.72,1718063999999,1465430.35787,6378,95080.41,746645.19107,0 +1718064000000,7.854,7.858,7.805,7.819,199523.77,1718067599999,1563062.69530,7235,83860.10,657074.83020,0 +1718067600000,7.819,7.863,7.450,7.715,1195977.91,1718071199999,9201070.02874,27267,530663.67,4086967.86226,0 +1718071200000,7.714,7.771,7.634,7.734,1085818.33,1718074799999,8361626.35249,31516,545864.74,4204230.60592,0 +1718074800000,7.733,7.770,7.718,7.734,378129.55,1718078399999,2927165.22168,10712,187358.48,1450404.72288,0 +1718078400000,7.733,7.761,7.682,7.743,445715.39,1718081999999,3442807.04466,13130,212451.74,1640959.90952,0 +1718082000000,7.744,7.745,7.690,7.727,354163.99,1718085599999,2732552.40449,8945,155471.39,1199535.53282,0 +1718085600000,7.727,7.729,7.586,7.658,410636.03,1718089199999,3149796.05342,11133,198987.32,1525943.58182,0 +1718089200000,7.658,7.698,7.621,7.653,300735.31,1718092799999,2304856.82163,9659,154500.42,1184107.04017,0 +1718092800000,7.652,7.679,7.634,7.665,390885.25,1718096399999,2993930.37103,10512,174003.86,1332797.36087,0 +1718096400000,7.665,7.690,7.628,7.660,271598.87,1718099999999,2078358.55357,8900,131910.25,1009369.12484,0 +1718100000000,7.661,7.702,7.641,7.674,231382.38,1718103599999,1776157.03578,7896,103577.90,795103.09266,0 +1718103600000,7.673,7.674,7.622,7.623,239779.15,1718107199999,1833690.39290,8198,103659.40,792738.33463,0 +1718107200000,7.623,7.639,7.562,7.564,392266.12,1718110799999,2982591.65310,13229,185282.53,1409066.07898,0 +1718110800000,7.563,7.601,7.460,7.502,963714.95,1718114399999,7251545.05575,25578,463707.79,3489696.31905,0 +1718114400000,7.502,7.559,7.474,7.550,359620.78,1718117999999,2707110.25702,12520,181275.06,1365170.39979,0 +1718118000000,7.549,7.585,7.330,7.457,1708532.34,1718121599999,12737099.72732,39008,888389.26,6624618.72519,0 +1718121600000,7.457,7.545,7.448,7.497,598876.17,1718125199999,4498800.20060,16215,326935.17,2456786.84214,0 +1718125200000,7.496,7.558,7.409,7.523,645872.98,1718128799999,4831780.65194,16778,292887.97,2192431.84213,0 +1718128800000,7.523,7.571,7.506,7.554,318973.13,1718132399999,2405314.74480,9893,170467.89,1285417.59698,0 +1718132400000,7.555,7.565,7.500,7.537,239986.33,1718135999999,1807100.57401,8452,87254.21,657236.90621,0 +1718136000000,7.537,7.543,7.503,7.532,155961.57,1718139599999,1173310.11092,5753,83389.23,627313.00193,0 +1718139600000,7.532,7.546,7.514,7.534,141462.44,1718143199999,1065208.98299,4849,69113.49,520493.28912,0 +1718143200000,7.534,7.547,7.514,7.531,122003.33,1718146799999,918797.41193,4474,58829.43,443019.52503,0 +1718146800000,7.532,7.542,7.504,7.513,138784.00,1718150399999,1043812.80462,4670,52647.65,395996.76029,0 +1718150400000,7.513,7.537,7.483,7.505,237710.52,1718153999999,1784656.29772,7841,127571.81,957771.81770,0 +1718154000000,7.505,7.516,7.397,7.466,492711.38,1718157599999,3670814.04042,15244,264470.34,1970309.68345,0 +1718157600000,7.466,7.547,7.454,7.537,345284.26,1718161199999,2592706.10495,11419,169382.92,1271651.46693,0 +1718161200000,7.537,7.575,7.535,7.570,179954.56,1718164799999,1359101.44195,7073,98752.28,745837.66457,0 +1718164800000,7.570,7.601,7.559,7.588,240320.02,1718168399999,1822860.02215,8392,104031.34,789252.04536,0 +1718168400000,7.588,7.588,7.554,7.556,176699.11,1718171999999,1337717.20966,6625,88997.60,673848.71767,0 +1718172000000,7.556,7.602,7.553,7.574,198950.47,1718175599999,1507841.71751,6306,95424.99,723207.79763,0 +1718175600000,7.574,7.595,7.567,7.591,137924.72,1718179199999,1045313.06729,4990,59109.28,448027.59665,0 +1718179200000,7.591,7.616,7.576,7.592,244819.41,1718182799999,1859721.78647,7097,118666.48,901728.20181,0 +1718182800000,7.592,7.624,7.574,7.618,257870.45,1718186399999,1960281.97642,7370,119737.68,910310.67084,0 +1718186400000,7.618,7.660,7.612,7.626,297041.72,1718189999999,2268566.28015,9021,141045.17,1077187.09736,0 +1718190000000,7.625,7.633,7.576,7.580,207079.60,1718193599999,1574668.20889,6476,79016.63,600922.48138,0 +1718193600000,7.581,7.782,7.578,7.773,1307872.69,1718197199999,10094358.73643,28497,639014.20,4929701.27386,0 +1718197200000,7.773,7.835,7.743,7.776,738145.90,1718200799999,5752095.78295,17815,334003.14,2602691.87076,0 +1718200800000,7.777,7.863,7.771,7.838,562646.45,1718204399999,4398972.58660,13336,247638.40,1936783.54168,0 +1718204400000,7.839,7.859,7.802,7.824,286003.85,1718207999999,2238532.53888,10417,129915.73,1016831.77881,0 +1718208000000,7.824,7.851,7.785,7.830,303550.46,1718211599999,2373812.33902,9772,150642.30,1178042.40846,0 +1718211600000,7.831,7.874,7.813,7.869,210914.31,1718215199999,1654164.85407,7811,113636.88,891332.58520,0 +1718215200000,7.869,7.870,7.687,7.782,1556280.20,1718218799999,12141778.17083,37922,811937.56,6334206.99847,0 +1718218800000,7.782,7.892,7.666,7.707,1278283.92,1718222399999,9925747.55807,31098,685581.36,5324350.61953,0 +1718222400000,7.706,7.804,7.681,7.778,514288.15,1718225999999,3985588.65335,14480,271452.71,2103839.74512,0 +1718226000000,7.779,7.816,7.779,7.804,181101.02,1718229599999,1412219.71660,6251,93042.90,725504.76421,0 +1718229600000,7.804,7.823,7.780,7.807,160021.56,1718233199999,1247629.49721,5725,75998.84,592496.14125,0 +1718233200000,7.807,7.808,7.770,7.773,136417.49,1718236799999,1062437.93418,5035,57916.56,450976.51795,0 +1718236800000,7.773,7.794,7.741,7.783,310097.45,1718240399999,2408596.29808,8976,134931.87,1048252.90165,0 +1718240400000,7.783,7.800,7.718,7.721,144235.04,1718243999999,1118717.32609,6952,59045.77,458036.75544,0 +1718244000000,7.722,7.752,7.649,7.654,365350.74,1718247599999,2813440.82928,12977,173715.64,1338217.28789,0 +1718247600000,7.653,7.662,7.566,7.657,604287.46,1718251199999,4603017.74231,21339,292711.13,2229686.62377,0 +1718251200000,7.657,7.700,7.655,7.676,195529.37,1718254799999,1501383.81690,8314,102299.09,785492.23079,0 +1718254800000,7.677,7.692,7.642,7.648,160948.12,1718258399999,1233772.30185,6418,64382.93,493642.76233,0 +1718258400000,7.649,7.657,7.593,7.595,225615.66,1718261999999,1719460.92763,8311,102235.11,779192.89033,0 +1718262000000,7.595,7.634,7.577,7.620,158072.88,1718265599999,1202481.55193,6756,80045.12,608899.22655,0 +1718265600000,7.621,7.634,7.604,7.612,150408.75,1718269199999,1145779.47596,6722,66447.54,506169.82594,0 +1718269200000,7.614,7.621,7.555,7.603,212689.87,1718272799999,1613224.05959,9005,92682.80,703067.47801,0 +1718272800000,7.604,7.633,7.574,7.622,169475.55,1718276399999,1288597.16395,7207,80919.39,615130.20588,0 +1718276400000,7.622,7.627,7.572,7.585,219285.92,1718279999999,1667127.00855,7591,91893.09,698657.41782,0 +1718280000000,7.585,7.666,7.565,7.590,647668.45,1718283599999,4929235.46622,17232,360601.47,2744192.01008,0 +1718283600000,7.591,7.671,7.573,7.615,295367.99,1718287199999,2253483.47665,10156,143105.17,1092421.01923,0 +1718287200000,7.616,7.642,7.569,7.588,577954.12,1718290799999,4392985.46680,14996,333139.90,2532111.83589,0 +1718290800000,7.588,7.590,7.425,7.438,909364.33,1718294399999,6821432.84748,23852,472875.73,3547691.59241,0 +1718294400000,7.438,7.480,7.378,7.475,590352.61,1718297999999,4390253.13823,16315,278401.41,2071275.04500,0 +1718298000000,7.475,7.507,7.451,7.505,214484.40,1718301599999,1603550.03012,8555,117791.71,880826.60697,0 +1718301600000,7.505,7.508,7.455,7.488,263709.94,1718305199999,1972254.47378,7871,114885.93,859307.64850,0 +1718305200000,7.487,7.496,7.450,7.452,205298.67,1718308799999,1534235.67340,6964,81999.52,613055.34627,0 +1718308800000,7.452,7.466,7.405,7.414,257044.86,1718312399999,1910623.61259,8237,92413.50,687142.53391,0 +1718312400000,7.415,7.445,7.360,7.440,283036.66,1718315999999,2093119.17770,8366,115596.45,855496.79697,0 +1718316000000,7.441,7.454,7.413,7.439,197802.96,1718319599999,1470696.79187,7192,74691.73,555440.43337,0 +1718319600000,7.439,7.440,7.391,7.435,196825.87,1718323199999,1460372.23976,7342,88363.51,655618.61219,0 +1718323200000,7.434,7.450,7.382,7.422,462702.47,1718326799999,3432601.76117,14345,240840.63,1786758.43129,0 +1718326800000,7.422,7.454,7.374,7.446,342041.61,1718330399999,2536594.27737,13074,159821.18,1185476.04825,0 +1718330400000,7.447,7.484,7.435,7.476,181242.90,1718333999999,1352214.45961,8025,92227.51,688153.74661,0 +1718334000000,7.475,7.495,7.428,7.433,247328.66,1718337599999,1846145.57211,7472,107976.63,806070.84112,0 +1718337600000,7.434,7.457,7.434,7.445,139581.79,1718341199999,1039501.35918,5040,83240.05,619905.38454,0 +1718341200000,7.445,7.495,7.445,7.476,235385.36,1718344799999,1758503.93477,7490,123255.76,920857.70959,0 +1718344800000,7.476,7.501,7.463,7.471,187484.69,1718348399999,1402092.54879,7318,76263.68,570385.53882,0 +1718348400000,7.471,7.485,7.460,7.470,147726.06,1718351999999,1104165.97571,5469,69252.79,517700.16116,0 +1718352000000,7.470,7.498,7.456,7.483,184597.47,1718355599999,1381153.85757,6906,92198.47,689958.91607,0 +1718355600000,7.484,7.489,7.451,7.455,124742.92,1718359199999,931506.16257,5283,52276.97,390408.18730,0 +1718359200000,7.456,7.468,7.445,7.463,115434.39,1718362799999,861028.29664,4967,62091.57,463186.83119,0 +1718362800000,7.462,7.492,7.437,7.474,149662.32,1718366399999,1118081.85199,5875,70758.74,528616.79389,0 +1718366400000,7.475,7.492,7.455,7.462,165353.95,1718369999999,1236281.07393,5934,82829.09,619369.07662,0 +1718370000000,7.461,7.488,7.452,7.459,177509.40,1718373599999,1325935.80194,6433,83864.49,626415.92999,0 +1718373600000,7.458,7.461,7.232,7.309,1680309.93,1718377199999,12291716.65544,33190,755918.97,5527849.86739,0 +1718377200000,7.308,7.338,7.217,7.253,786958.01,1718380799999,5723927.56551,20496,358189.77,2605975.97643,0 +1718380800000,7.252,7.269,6.912,7.089,2856684.49,1718384399999,20229473.75711,61066,1421901.84,10065326.30023,0 +1718384400000,7.089,7.111,7.035,7.059,637779.48,1718387999999,4513006.08128,17453,368523.80,2608177.95708,0 +1718388000000,7.059,7.059,6.960,7.015,783892.25,1718391599999,5494725.60685,19363,367708.72,2578039.97283,0 +1718391600000,7.014,7.042,6.992,7.018,279761.90,1718395199999,1961416.84289,9157,132806.86,931366.02385,0 +1718395200000,7.018,7.069,7.018,7.036,260704.57,1718398799999,1835509.90110,8255,145865.70,1026820.74315,0 +1718398800000,7.036,7.156,7.021,7.142,1258520.39,1718402399999,8946415.67660,19607,683456.97,4858448.20436,0 +1718402400000,7.142,7.143,7.087,7.123,346266.44,1718405999999,2461901.09239,11230,154784.12,1100451.29838,0 +1718406000000,7.122,7.129,7.093,7.108,154771.92,1718409599999,1100401.82033,6872,72868.56,518045.96038,0 +1718409600000,7.108,7.129,7.088,7.117,249047.53,1718413199999,1770682.98557,9852,117384.49,834615.86340,0 +1718413200000,7.118,7.143,7.092,7.096,194133.27,1718416799999,1381821.34141,6637,82181.72,585073.24216,0 +1718416800000,7.095,7.130,7.087,7.128,135587.58,1718420399999,963357.08137,4759,63643.86,452227.87558,0 +1718420400000,7.128,7.153,7.119,7.152,162171.50,1718423999999,1156853.66550,5866,70823.00,505315.23735,0 +1718424000000,7.152,7.170,7.135,7.151,167494.82,1718427599999,1198481.58338,6381,70166.53,502045.56159,0 +1718427600000,7.152,7.186,7.150,7.171,137061.64,1718431199999,982955.33265,5651,75625.77,542376.26693,0 +1718431200000,7.171,7.211,7.171,7.184,182617.56,1718434799999,1313628.21950,7027,87146.64,626858.04667,0 +1718434800000,7.184,7.205,7.168,7.172,157175.71,1718438399999,1129906.15108,6186,78037.27,560980.27159,0 +1718438400000,7.170,7.183,7.160,7.171,141435.18,1718441999999,1014246.54194,5758,70178.40,503270.50434,0 +1718442000000,7.171,7.187,7.140,7.142,236079.97,1718445599999,1690470.37532,7078,101755.52,728759.02647,0 +1718445600000,7.142,7.149,7.126,7.136,154384.16,1718449199999,1101898.49227,5712,80181.72,572324.12460,0 +1718449200000,7.137,7.146,7.125,7.130,166912.45,1718452799999,1190654.89098,5734,79822.35,569435.10291,0 +1718452800000,7.130,7.155,7.111,7.150,259292.10,1718456399999,1847381.52749,7491,148182.59,1055740.37389,0 +1718456400000,7.149,7.155,7.124,7.153,198739.44,1718459999999,1418772.67929,5924,98712.03,704787.18766,0 +1718460000000,7.153,7.155,7.112,7.138,188231.93,1718463599999,1343438.04846,5916,78764.14,562222.42329,0 +1718463600000,7.138,7.178,7.135,7.144,226267.27,1718467199999,1619071.44874,6844,104336.45,746671.88320,0 +1718467200000,7.144,7.169,7.128,7.130,224827.31,1718470799999,1606670.28535,6529,87884.40,628055.19911,0 +1718470800000,7.130,7.151,7.120,7.145,143779.21,1718474399999,1025488.06751,5095,79055.90,563879.59124,0 +1718474400000,7.144,7.146,7.123,7.132,139611.78,1718477999999,996186.35276,4857,66713.78,476049.40120,0 +1718478000000,7.132,7.138,7.106,7.130,180791.67,1718481599999,1288144.25837,5842,92054.92,655902.73908,0 +1718481600000,7.130,7.137,7.084,7.102,285361.18,1718485199999,2028340.13758,7979,142244.63,1011033.76454,0 +1718485200000,7.101,7.135,7.097,7.131,124422.75,1718488799999,884586.11378,4725,72898.29,518310.77673,0 +1718488800000,7.131,7.137,7.110,7.132,103358.54,1718492399999,736346.30058,4684,54956.92,391526.36619,0 +1718492400000,7.133,7.154,7.127,7.140,80553.13,1718495999999,575498.23429,3625,41599.08,297212.80855,0 +1718496000000,7.139,7.153,7.125,7.131,163667.74,1718499599999,1168163.31821,6343,89854.61,641399.36514,0 +1718499600000,7.130,7.151,7.098,7.139,213183.50,1718503199999,1520016.81463,6701,107025.93,763080.94368,0 +1718503200000,7.139,7.147,7.116,7.120,109850.53,1718506799999,783434.08505,4180,45531.10,324803.32099,0 +1718506800000,7.120,7.125,7.061,7.092,378306.17,1718510399999,2682989.48757,7906,139565.19,989883.63492,0 +1718510400000,7.092,7.094,7.043,7.081,203955.48,1718513999999,1442140.52960,6677,107196.29,758210.94496,0 +1718514000000,7.081,7.145,7.074,7.137,222739.71,1718517599999,1585094.41470,6418,119139.13,847906.99060,0 +1718517600000,7.137,7.151,7.119,7.141,123531.01,1718521199999,881894.73552,5084,50924.75,363561.91868,0 +1718521200000,7.142,7.156,7.130,7.142,128185.83,1718524799999,915567.84756,4682,65685.13,469227.19479,0 +1718524800000,7.142,7.149,7.108,7.115,117980.39,1718528399999,841275.28256,4740,47165.32,336390.49752,0 +1718528400000,7.116,7.146,7.110,7.140,147063.83,1718531999999,1048260.88374,4773,66407.30,473340.06590,0 +1718532000000,7.141,7.169,7.129,7.166,214388.79,1718535599999,1532505.34301,5805,115531.16,825899.50366,0 +1718535600000,7.166,7.171,7.150,7.159,130608.61,1718539199999,935579.73223,4919,55349.84,396510.54738,0 +1718539200000,7.159,7.193,7.151,7.190,160183.99,1718542799999,1148479.38246,5502,91010.47,652728.92636,0 +1718542800000,7.190,7.226,7.189,7.217,270233.93,1718546399999,1947977.96973,8075,141827.80,1022523.78462,0 +1718546400000,7.217,7.239,7.183,7.195,229618.03,1718549999999,1655032.73490,7497,87768.76,632835.85947,0 +1718550000000,7.195,7.235,7.192,7.229,219437.49,1718553599999,1582962.35988,6150,114748.55,827916.21747,0 +1718553600000,7.229,7.233,7.205,7.214,172775.44,1718557199999,1247278.05455,5757,66798.59,482290.27865,0 +1718557200000,7.214,7.226,7.163,7.181,343221.55,1718560799999,2469475.33710,8452,150299.91,1081639.25426,0 +1718560800000,7.181,7.187,7.167,7.184,191077.26,1718564399999,1371316.24744,4841,95391.59,684747.09203,0 +1718564400000,7.185,7.193,7.166,7.190,158552.48,1718567999999,1138451.48985,4592,64891.42,466124.42449,0 +1718568000000,7.190,7.210,7.179,7.207,126750.49,1718571599999,911894.19729,4316,70158.45,504842.41394,0 +1718571600000,7.207,7.210,7.197,7.204,87813.09,1718575199999,632489.37796,3441,45313.25,326381.81061,0 +1718575200000,7.204,7.248,7.202,7.221,321630.01,1718578799999,2323262.57069,11009,175956.10,1270956.50382,0 +1718578800000,7.221,7.228,7.199,7.218,140465.48,1718582399999,1013382.80902,8279,73650.29,531395.27663,0 +1718582400000,7.218,7.240,7.193,7.198,281468.20,1718585999999,2030463.13916,9171,127521.59,920008.12898,0 +1718586000000,7.198,7.216,7.149,7.178,398157.77,1718589599999,2857612.84823,10504,192548.20,1382183.55839,0 +1718589600000,7.177,7.179,7.104,7.142,435851.67,1718593199999,3109949.13485,12297,206980.89,1476670.10191,0 +1718593200000,7.141,7.148,7.103,7.120,213950.78,1718596799999,1525329.55635,6256,98910.81,705149.40327,0 +1718596800000,7.120,7.131,7.095,7.130,259595.27,1718600399999,1846537.87116,7665,121224.48,862277.95656,0 +1718600400000,7.129,7.141,7.089,7.104,217969.00,1718603999999,1551780.78755,7731,109738.64,781303.90275,0 +1718604000000,7.106,7.118,7.065,7.077,332475.81,1718607599999,2356765.87935,9952,151109.43,1071250.88891,0 +1718607600000,7.077,7.231,7.023,7.137,1153500.27,1718611199999,8223163.17007,23167,635633.87,4531180.74209,0 +1718611200000,7.138,7.143,7.042,7.102,640461.91,1718614799999,4539951.16309,19022,328673.09,2329740.82979,0 +1718614800000,7.102,7.143,7.043,7.060,507572.40,1718618399999,3598758.78116,16692,253017.43,1793508.31707,0 +1718618400000,7.061,7.092,6.976,7.068,818533.33,1718621999999,5759752.56891,23032,395122.95,2781238.63333,0 +1718622000000,7.068,7.095,7.054,7.070,231103.59,1718625599999,1634147.76273,8904,135922.33,961094.91263,0 +1718625600000,7.070,7.097,7.064,7.067,263767.50,1718629199999,1866968.65166,9242,131524.28,930995.03723,0 +1718629200000,7.068,7.091,6.940,6.969,1060056.85,1718632799999,7427592.81283,21942,478742.63,3351475.86398,0 +1718632800000,6.969,7.026,6.969,7.000,418832.11,1718636399999,2934760.35731,12459,232722.44,1630573.11348,0 +1718636400000,7.000,7.037,6.941,6.968,493157.64,1718639999999,3446975.48056,14122,250099.98,1748820.32238,0 +1718640000000,6.969,7.028,6.722,7.007,2018567.27,1718643599999,13911894.04466,46619,1008214.49,6952104.60014,0 +1718643600000,7.006,7.086,7.004,7.081,506991.95,1718647199999,3572811.49837,14791,254715.87,1795011.60089,0 +1718647200000,7.081,7.174,7.079,7.173,552252.92,1718650799999,3942194.41439,16507,257743.00,1839545.19802,0 +1718650800000,7.173,7.190,7.114,7.118,342548.81,1718654399999,2449087.34457,10026,172332.43,1231371.74887,0 +1718654400000,7.120,7.124,7.020,7.041,683129.34,1718657999999,4827347.30984,17614,367321.81,2595317.32720,0 +1718658000000,7.041,7.078,6.996,7.072,355924.71,1718661599999,2504036.39279,10799,194351.56,1367214.51660,0 +1718661600000,7.073,7.079,7.036,7.044,207541.94,1718665199999,1464629.17069,7488,99402.87,701455.01162,0 +1718665200000,7.044,7.051,6.977,6.993,308893.97,1718668799999,2164549.11105,9123,129679.50,908915.65859,0 +1718668800000,6.993,7.019,6.852,6.929,890683.48,1718672399999,6178139.26749,25536,421977.66,2926134.09419,0 +1718672400000,6.929,6.956,6.173,6.462,5063439.31,1718675999999,32978021.43554,101153,2276721.34,14830543.55929,0 +1718676000000,6.461,6.560,6.394,6.522,1377931.91,1718679599999,8915481.23629,39131,664394.27,4298786.82734,0 +1718679600000,6.522,6.533,6.474,6.528,425801.70,1718683199999,2769063.33389,20161,193107.65,1255880.68551,0 +1718683200000,6.529,6.552,6.491,6.538,412409.13,1718686799999,2688711.04939,17906,195851.61,1276803.87070,0 +1718686800000,6.538,6.601,6.533,6.556,322529.88,1718690399999,2120233.77319,15393,153249.81,1007583.00903,0 +1718690400000,6.556,6.594,6.536,6.550,327331.38,1718693999999,2149996.29021,14569,153717.16,1009707.69903,0 +1718694000000,6.550,6.586,6.540,6.584,334578.76,1718697599999,2195495.05380,13713,184279.23,1209444.26408,0 +1718697600000,6.584,6.630,6.554,6.612,463945.24,1718701199999,3059600.67717,16723,204161.73,1346507.10391,0 +1718701200000,6.612,6.615,6.532,6.532,410699.79,1718704799999,2699393.83139,14334,203837.07,1339812.88639,0 +1718704800000,6.532,6.545,6.492,6.530,432304.08,1718708399999,2819413.05643,15779,205030.43,1337493.16462,0 +1718708400000,6.531,6.544,6.433,6.517,860095.55,1718711999999,5583642.64026,22769,456545.88,2964701.97024,0 +1718712000000,6.517,6.537,6.399,6.454,1076185.88,1718715599999,6934682.05106,26142,556074.73,3583414.08865,0 +1718715600000,6.454,6.461,6.349,6.374,846282.20,1718719199999,5412459.57932,22983,401112.62,2565734.37832,0 +1718719200000,6.374,6.477,6.311,6.405,1038714.71,1718722799999,6653935.56188,24901,475584.36,3045442.69426,0 +1718722800000,6.405,6.467,6.359,6.440,627681.65,1718726399999,4020750.31414,17270,344892.38,2209523.79312,0 +1718726400000,6.440,6.456,6.370,6.440,511002.35,1718729999999,3274908.45807,15038,248505.91,1592809.18579,0 +1718730000000,6.439,6.462,6.382,6.402,457926.84,1718733599999,2939760.84899,14039,212873.71,1366470.93146,0 +1718733600000,6.403,6.464,6.356,6.427,443814.63,1718737199999,2850217.77546,14191,216170.68,1388171.41368,0 +1718737200000,6.427,6.514,6.379,6.509,600866.91,1718740799999,3870455.05963,16742,305178.82,1966173.72042,0 +1718740800000,6.508,6.585,6.473,6.583,626013.02,1718744399999,4083370.87802,15920,303909.59,1982824.12205,0 +1718744400000,6.582,6.675,6.557,6.671,455442.27,1718747999999,3017501.66932,12022,210209.79,1392956.95505,0 +1718748000000,6.671,6.700,6.622,6.690,318765.58,1718751599999,2124150.05008,9975,160525.97,1069900.19404,0 +1718751600000,6.690,6.708,6.676,6.685,238080.67,1718755199999,1593105.67276,7439,101152.97,676856.73611,0 +1718755200000,6.685,6.709,6.634,6.700,360101.22,1718758799999,2402517.54723,12684,167084.23,1114970.26432,0 +1718758800000,6.701,6.803,6.696,6.729,678387.18,1718762399999,4581747.09168,18493,297368.18,2007355.24596,0 +1718762400000,6.730,6.834,6.730,6.825,513629.49,1718765999999,3490295.25608,13471,231892.78,1575181.97126,0 +1718766000000,6.825,6.861,6.803,6.808,424839.05,1718769599999,2900729.45659,12395,190705.76,1302174.08419,0 +1718769600000,6.808,6.836,6.798,6.826,271569.49,1718773199999,1851257.07128,8736,126857.36,864892.86198,0 +1718773200000,6.826,6.856,6.800,6.824,319647.56,1718776799999,2182842.56413,8288,147740.16,1008982.10448,0 +1718776800000,6.825,6.855,6.807,6.853,276886.58,1718780399999,1891013.56419,7745,146746.01,1002303.01954,0 +1718780400000,6.853,6.857,6.810,6.831,361304.70,1718783999999,2468728.68943,8472,160397.51,1095890.48488,0 +1718784000000,6.830,6.835,6.772,6.783,382765.24,1718787599999,2600934.52265,10248,180379.32,1225585.87858,0 +1718787600000,6.782,6.810,6.765,6.803,360789.45,1718791199999,2449418.37966,8859,153359.79,1041229.18528,0 +1718791200000,6.803,6.838,6.780,6.836,240841.41,1718794799999,1638835.54034,6941,125260.64,852109.17647,0 +1718794800000,6.836,6.843,6.753,6.791,479701.42,1718798399999,3254230.04931,11137,222834.62,1511865.22779,0 +1718798400000,6.790,6.855,6.783,6.839,393865.51,1718801999999,2684899.74363,9773,193907.09,1321880.45708,0 +1718802000000,6.838,6.853,6.826,6.842,289886.51,1718805599999,1982932.53131,7616,128210.20,877158.02716,0 +1718805600000,6.841,6.843,6.779,6.822,544427.79,1718809199999,3707817.43779,12773,282903.36,1926779.74314,0 +1718809200000,6.821,6.860,6.807,6.852,353981.55,1718812799999,2419168.68965,9082,164118.58,1121765.56706,0 +1718812800000,6.851,6.892,6.820,6.877,487392.01,1718816399999,3343301.39023,10585,245124.57,1681887.51593,0 +1718816400000,6.876,6.958,6.873,6.888,579937.81,1718819999999,4009915.10237,12974,276553.42,1912213.18462,0 +1718820000000,6.888,6.923,6.885,6.895,195105.80,1718823599999,1346964.60604,6533,97694.16,674475.82090,0 +1718823600000,6.896,6.914,6.871,6.909,178830.44,1718827199999,1232679.88526,6321,89261.49,615270.67467,0 +1718827200000,6.910,6.948,6.887,6.921,216994.84,1718830799999,1499956.79752,7146,115750.67,800018.30116,0 +1718830800000,6.921,6.954,6.913,6.926,131794.29,1718834399999,913838.53999,5074,61651.85,427459.53405,0 +1718834400000,6.926,6.930,6.858,6.862,208362.18,1718837999999,1436995.71424,7139,95903.10,661489.13172,0 +1718838000000,6.861,6.895,6.845,6.891,204563.12,1718841599999,1406392.20078,8524,112246.93,771765.90770,0 +1718841600000,6.891,6.913,6.863,6.884,342977.07,1718845199999,2361961.27575,11883,169329.52,1166287.18230,0 +1718845200000,6.883,6.960,6.863,6.912,477512.61,1718848799999,3303868.07307,14210,248263.32,1718195.56256,0 +1718848800000,6.911,6.926,6.880,6.906,210179.11,1718852399999,1450318.32018,8813,94928.56,655086.60587,0 +1718852400000,6.906,6.917,6.879,6.901,113373.01,1718855999999,781890.15390,5193,62317.77,429809.43356,0 +1718856000000,6.901,6.944,6.870,6.937,219704.17,1718859599999,1518872.35985,7474,134181.97,927834.36984,0 +1718859600000,6.938,6.998,6.932,6.998,340398.56,1718863199999,2370035.74650,9474,174227.41,1213272.10177,0 +1718863200000,6.999,7.032,6.985,7.013,342819.59,1718866799999,2402888.96337,10092,152655.91,1070064.02622,0 +1718866800000,7.014,7.112,7.014,7.100,531296.28,1718870399999,3760292.37287,13842,263333.57,1863972.11109,0 +1718870400000,7.100,7.114,7.026,7.047,358369.16,1718873999999,2531754.08410,10361,161783.74,1143055.60849,0 +1718874000000,7.048,7.060,7.002,7.010,275869.16,1718877599999,1938725.32183,8140,116073.52,815921.14580,0 +1718877600000,7.010,7.048,6.985,7.044,276715.87,1718881199999,1939712.24285,7559,152006.13,1065778.56023,0 +1718881200000,7.044,7.105,6.998,7.003,628490.39,1718884799999,4434708.74535,13002,267429.46,1886723.15521,0 +1718884800000,7.003,7.020,6.905,6.926,774481.69,1718888399999,5381989.15830,15908,366564.97,2547085.21959,0 +1718888400000,6.927,6.944,6.860,6.907,845162.46,1718891999999,5830404.79964,18708,430055.57,2966895.47790,0 +1718892000000,6.907,6.940,6.857,6.923,749257.35,1718895599999,5169324.34269,17381,384785.55,2655076.34363,0 +1718895600000,6.924,6.933,6.866,6.875,398174.38,1718899199999,2747958.84570,10526,188380.67,1300099.08470,0 +1718899200000,6.875,6.889,6.813,6.883,738383.06,1718902799999,5060019.85189,16746,333543.15,2286250.44988,0 +1718902800000,6.883,6.906,6.858,6.906,233055.16,1718906399999,1604659.38351,7505,129224.66,889778.34621,0 +1718906400000,6.906,6.947,6.906,6.921,285315.49,1718909999999,1975961.70485,7562,127008.59,879876.76042,0 +1718910000000,6.921,6.948,6.903,6.916,210079.93,1718913599999,1455017.90372,6509,93290.49,646246.78750,0 +1718913600000,6.915,6.929,6.891,6.903,113993.38,1718917199999,787204.16198,4775,46974.47,324419.02830,0 +1718917200000,6.902,6.913,6.886,6.887,87634.89,1718920799999,604489.61233,3514,42371.95,292273.44012,0 +1718920800000,6.888,6.896,6.865,6.872,145373.63,1718924399999,1000047.04653,4292,72534.08,499011.83428,0 +1718924400000,6.872,6.879,6.832,6.836,165844.88,1718927999999,1135948.59507,5415,63150.98,432584.23542,0 +1718928000000,6.836,6.844,6.777,6.798,496468.20,1718931599999,3380299.34782,13797,243035.37,1654822.26395,0 +1718931600000,6.798,6.884,6.791,6.872,273969.17,1718935199999,1876725.45567,9232,148928.74,1019884.85817,0 +1718935200000,6.873,6.896,6.840,6.866,179938.12,1718938799999,1235297.04366,7539,92527.15,635310.59750,0 +1718938800000,6.865,6.878,6.838,6.877,146557.53,1718942399999,1005795.14419,5980,73037.45,501226.33637,0 +1718942400000,6.877,6.914,6.857,6.914,236272.07,1718945999999,1628428.16755,7589,110617.87,762654.85798,0 +1718946000000,6.914,6.925,6.883,6.922,170065.54,1718949599999,1174226.18677,6336,87690.94,605476.93430,0 +1718949600000,6.922,6.924,6.874,6.883,183276.94,1718953199999,1263115.26954,6680,80487.80,554620.25094,0 +1718953200000,6.883,6.904,6.831,6.863,283099.22,1718956799999,1943896.93262,8744,125692.12,862929.38864,0 +1718956800000,6.862,6.883,6.758,6.784,580052.35,1718960399999,3959719.44320,15224,267181.32,1822657.38630,0 +1718960400000,6.784,6.905,6.772,6.886,529016.70,1718963999999,3624451.21884,15348,294665.36,2017864.36394,0 +1718964000000,6.886,6.912,6.879,6.883,210781.76,1718967599999,1453652.38386,7457,113768.51,784646.95142,0 +1718967600000,6.883,6.921,6.882,6.910,186834.26,1718971199999,1289011.28482,6721,100458.69,693227.81994,0 +1718971200000,6.911,6.931,6.836,6.864,361475.21,1718974799999,2486700.88728,10928,163821.29,1126829.04491,0 +1718974800000,6.864,6.867,6.775,6.809,492222.88,1718978399999,3351678.87937,14529,255380.54,1738779.45734,0 +1718978400000,6.808,6.902,6.792,6.879,507901.09,1718981999999,3488765.23978,13987,246392.55,1691638.65855,0 +1718982000000,6.880,6.897,6.784,6.829,399457.95,1718985599999,2728934.74558,12008,201856.80,1379161.52490,0 +1718985600000,6.831,6.860,6.814,6.833,282551.22,1718989199999,1932213.31482,9133,140928.60,963674.87881,0 +1718989200000,6.833,6.843,6.752,6.777,309408.53,1718992799999,2100397.24419,9910,158038.88,1072956.85878,0 +1718992800000,6.776,6.853,6.754,6.852,294610.66,1718996399999,2003119.27866,10006,163433.87,1111281.63898,0 +1718996400000,6.852,6.863,6.826,6.835,247367.17,1718999999999,1693065.59592,7839,109059.93,746445.87914,0 +1719000000000,6.835,6.862,6.797,6.804,286861.62,1719003599999,1959111.87998,8010,127431.15,870402.75943,0 +1719003600000,6.804,6.807,6.758,6.800,184549.76,1719007199999,1251890.14548,5900,95218.34,645918.44724,0 +1719007200000,6.799,6.811,6.781,6.806,115903.39,1719010799999,788020.44924,4764,59753.66,406301.52074,0 +1719010800000,6.807,6.812,6.781,6.785,68593.67,1719014399999,465879.05620,3845,33750.97,229220.92932,0 +1719014400000,6.785,6.791,6.715,6.732,359398.83,1719017999999,2425370.61774,12277,171032.54,1154239.48156,0 +1719018000000,6.731,6.754,6.721,6.746,143260.36,1719021599999,965604.79000,5643,64156.14,432440.11763,0 +1719021600000,6.747,6.772,6.740,6.749,136823.28,1719025199999,924232.34522,4904,71466.96,482811.23160,0 +1719025200000,6.749,6.778,6.739,6.756,153180.07,1719028799999,1034922.92899,6415,77313.66,522447.41351,0 +1719028800000,6.756,6.768,6.746,6.752,106978.53,1719032399999,722766.52339,4407,51146.59,345568.55882,0 +1719032400000,6.752,6.784,6.740,6.783,146335.65,1719035999999,990079.45395,5350,79348.11,537066.98096,0 +1719036000000,6.782,6.792,6.761,6.789,116936.38,1719039599999,792830.72405,4598,58319.90,395533.46607,0 +1719039600000,6.788,6.794,6.742,6.752,151734.06,1719043199999,1026516.03385,5387,67713.95,458048.56397,0 +1719043200000,6.753,6.753,6.712,6.718,248034.73,1719046799999,1669620.26945,8230,115817.27,779520.47452,0 +1719046800000,6.718,6.743,6.708,6.733,182287.22,1719050399999,1225388.01007,5808,81667.26,549175.18595,0 +1719050400000,6.733,6.750,6.716,6.743,175643.90,1719053999999,1182831.72703,5618,88235.11,594246.67276,0 +1719054000000,6.744,6.755,6.735,6.747,157079.71,1719057599999,1059663.35917,5121,76585.08,516713.39319,0 +1719057600000,6.747,6.762,6.736,6.742,125552.25,1719061199999,847386.64046,4516,65185.43,439996.11000,0 +1719061200000,6.742,6.786,6.739,6.763,168390.51,1719064799999,1139208.34834,5006,80991.29,547810.84634,0 +1719064800000,6.764,6.796,6.761,6.784,127916.58,1719068399999,867880.32251,4595,55876.50,379096.78934,0 +1719068400000,6.784,6.803,6.767,6.803,150142.55,1719071999999,1018904.84831,5202,75836.28,514790.18513,0 +1719072000000,6.803,6.806,6.778,6.788,190226.26,1719075599999,1291964.31134,5319,75172.58,510614.07028,0 +1719075600000,6.788,6.792,6.757,6.760,100895.20,1719079199999,683656.48218,3829,38840.25,263205.33531,0 +1719079200000,6.759,6.774,6.756,6.767,77040.19,1719082799999,521218.84262,3910,39373.51,266398.31780,0 +1719082800000,6.767,6.784,6.762,6.777,122043.19,1719086399999,826480.96797,4058,63821.15,432280.98716,0 +1719086400000,6.778,6.781,6.732,6.742,199577.76,1719089999999,1346436.78193,5844,80971.34,546230.75446,0 +1719090000000,6.741,6.753,6.736,6.752,71193.97,1719093599999,479982.49890,3300,39021.03,263072.27385,0 +1719093600000,6.751,6.758,6.732,6.746,85533.95,1719097199999,577104.24914,4216,38391.26,258997.27832,0 +1719097200000,6.746,6.754,6.731,6.740,100707.37,1719100799999,678777.24861,3688,52672.12,355007.49480,0 +1719100800000,6.740,6.788,6.735,6.777,257116.47,1719104399999,1740698.82173,8292,117643.36,796294.02474,0 +1719104400000,6.777,6.794,6.762,6.791,134543.30,1719107999999,912133.06681,5504,59453.98,403104.94844,0 +1719108000000,6.790,6.805,6.786,6.804,80202.12,1719111599999,544981.41723,3726,43010.12,292259.27615,0 +1719111600000,6.806,6.825,6.789,6.814,119606.19,1719115199999,814018.75929,5299,66983.00,455839.29790,0 +1719115200000,6.814,6.817,6.798,6.814,109559.48,1719118799999,745678.50429,4290,58016.79,394874.60421,0 +1719118800000,6.814,6.834,6.805,6.809,118723.85,1719122399999,809628.54662,4450,63322.31,431822.17993,0 +1719122400000,6.809,6.810,6.789,6.805,82871.93,1719125999999,563600.03258,3597,37628.12,255872.25167,0 +1719126000000,6.806,6.815,6.792,6.804,99399.34,1719129599999,676286.11665,3659,54050.61,367781.97270,0 +1719129600000,6.803,6.816,6.789,6.816,86242.02,1719133199999,586733.34931,3347,47070.83,320280.02938,0 +1719133200000,6.815,6.836,6.806,6.830,176140.61,1719136799999,1201182.26498,5290,88775.68,605468.24737,0 +1719136800000,6.829,6.834,6.798,6.803,252038.35,1719140399999,1718121.20457,5627,135634.22,924809.63894,0 +1719140400000,6.803,6.841,6.774,6.810,384479.30,1719143999999,2620128.54222,7975,216285.34,1474276.42976,0 +1719144000000,6.810,6.814,6.794,6.803,101794.58,1719147599999,692656.98338,4493,52912.37,360033.73885,0 +1719147600000,6.803,6.810,6.766,6.786,172423.71,1719151199999,1169702.72838,6057,87149.47,591354.53794,0 +1719151200000,6.785,6.791,6.728,6.743,355878.80,1719154799999,2403186.99933,9534,180628.50,1219708.19526,0 +1719154800000,6.743,6.763,6.668,6.716,663030.99,1719158399999,4449886.88566,12585,336090.90,2255176.22136,0 +1719158400000,6.716,6.720,6.638,6.657,443435.00,1719161999999,2963269.82781,11399,191395.23,1278940.15240,0 +1719162000000,6.658,6.707,6.655,6.699,270915.77,1719165599999,1809835.54990,7944,141704.22,946673.32423,0 +1719165600000,6.698,6.720,6.698,6.711,162503.19,1719169199999,1090518.58687,5882,90090.59,604546.24950,0 +1719169200000,6.711,6.733,6.704,6.729,127009.67,1719172799999,853190.68117,5110,63164.31,424309.74016,0 +1719172800000,6.730,6.732,6.599,6.710,661026.00,1719176399999,4408347.96084,14017,360112.62,2400854.22344,0 +1719176400000,6.711,6.760,6.695,6.739,344246.88,1719179999999,2316640.45310,8414,175556.59,1181840.33497,0 +1719180000000,6.739,6.742,6.672,6.701,190398.07,1719183599999,1276235.45552,6567,95365.06,639203.64420,0 +1719183600000,6.700,6.707,6.676,6.692,188652.48,1719187199999,1262273.44413,5764,98309.50,657844.44896,0 +1719187200000,6.691,6.734,6.684,6.718,309916.79,1719190799999,2081171.54207,10471,135797.58,911816.57332,0 +1719190800000,6.718,6.730,6.675,6.717,221826.91,1719194399999,1487558.18232,7788,108644.34,728675.30123,0 +1719194400000,6.716,6.726,6.633,6.682,270764.44,1719197999999,1809789.15266,8483,133910.95,895421.37314,0 +1719198000000,6.682,6.717,6.670,6.672,228131.43,1719201599999,1526723.44644,7718,107403.93,718894.54859,0 +1719201600000,6.671,6.680,6.625,6.669,349270.38,1719205199999,2322961.41505,8705,201595.34,1340861.86840,0 +1719205200000,6.669,6.672,6.535,6.557,765303.66,1719208799999,5036452.62385,21062,407770.05,2682548.28983,0 +1719208800000,6.558,6.585,6.546,6.579,306245.53,1719212399999,2011156.36450,10081,172883.72,1135390.41642,0 +1719212400000,6.580,6.599,6.547,6.559,283678.67,1719215999999,1863799.08568,9364,144294.22,948053.78054,0 +1719216000000,6.560,6.620,6.511,6.586,540503.52,1719219599999,3551711.03258,15119,277733.08,1825083.09736,0 +1719219600000,6.586,6.598,6.333,6.556,1563858.73,1719223199999,10128371.23042,33403,743197.91,4815594.31809,0 +1719223200000,6.555,6.631,6.547,6.622,467272.44,1719226799999,3080056.59370,13655,222396.15,1466214.19168,0 +1719226800000,6.621,6.652,6.595,6.643,376741.00,1719230399999,2493335.28818,12272,185422.19,1227218.07533,0 +1719230400000,6.642,6.709,6.633,6.685,375980.02,1719233999999,2510523.36181,11793,182662.09,1219409.15047,0 +1719234000000,6.686,6.760,6.645,6.743,451092.14,1719237599999,3025475.34777,13122,225612.65,1513650.43499,0 +1719237600000,6.743,6.758,6.657,6.682,341212.24,1719241199999,2291315.31656,11258,168182.41,1128799.43500,0 +1719241200000,6.684,6.686,6.602,6.628,420270.81,1719244799999,2791090.28345,12347,221155.12,1468775.99160,0 +1719244800000,6.628,6.687,6.607,6.642,576345.20,1719248399999,3830119.22089,14585,290024.57,1927427.39870,0 +1719248400000,6.641,6.689,6.589,6.646,831881.43,1719251999999,5522959.86499,22465,413540.22,2745977.84065,0 +1719252000000,6.646,6.702,6.610,6.672,355870.16,1719255599999,2368218.78777,12386,192283.35,1279715.46989,0 +1719255600000,6.672,6.693,6.638,6.671,475932.36,1719259199999,3173478.39921,13032,211973.75,1413332.14474,0 +1719259200000,6.671,6.720,6.600,6.703,857783.54,1719262799999,5723608.72377,21231,441912.84,2948895.82936,0 +1719262800000,6.702,6.856,6.700,6.827,731533.86,1719266399999,4965558.39925,17078,376159.49,2551715.85947,0 +1719266400000,6.828,6.835,6.793,6.795,297796.18,1719269999999,2029330.37291,8585,124074.65,845427.64458,0 +1719270000000,6.796,6.838,6.796,6.836,245444.36,1719273599999,1673323.00796,7733,127278.46,867548.31509,0 +1719273600000,6.835,6.916,6.823,6.902,636808.34,1719277199999,4372783.12401,15060,344142.79,2363416.70655,0 +1719277200000,6.903,6.927,6.878,6.922,257487.60,1719280799999,1778177.16884,8566,124082.12,856996.46163,0 +1719280800000,6.923,6.941,6.901,6.916,246866.26,1719284399999,1709705.20593,9777,100028.84,692861.72201,0 +1719284400000,6.917,6.968,6.905,6.911,374377.76,1719287999999,2598077.15968,12956,159819.83,1109106.17705,0 +1719288000000,6.911,6.970,6.902,6.966,258366.86,1719291599999,1791422.23719,8820,119696.55,829924.16993,0 +1719291600000,6.966,6.994,6.961,6.989,285931.44,1719295199999,1994750.78782,10557,137989.51,962673.60853,0 +1719295200000,6.988,6.995,6.952,6.961,225538.73,1719298799999,1573598.31053,7888,95815.50,668626.25444,0 +1719298800000,6.961,6.980,6.921,6.964,277561.66,1719302399999,1930492.14894,8491,147341.79,1025135.33447,0 +1719302400000,6.964,6.965,6.913,6.945,310453.13,1719305999999,2154512.59571,9728,152497.68,1058368.67460,0 +1719306000000,6.946,6.998,6.930,6.988,413541.45,1719309599999,2876865.27904,10321,231357.89,1609259.00753,0 +1719309600000,6.987,7.007,6.954,6.964,284812.48,1719313199999,1986236.94122,7864,128486.99,896166.70075,0 +1719313200000,6.963,6.972,6.939,6.953,215473.07,1719316799999,1498572.72475,6368,120051.14,834836.66044,0 +1719316800000,6.952,6.968,6.938,6.956,215726.71,1719320399999,1500371.80302,7050,114398.79,795705.27481,0 +1719320400000,6.956,6.980,6.945,6.953,222016.31,1719323999999,1545975.76760,7400,105812.29,736861.89858,0 +1719324000000,6.954,7.028,6.943,7.017,465535.63,1719327599999,3256478.48470,13505,222859.44,1558930.91908,0 +1719327600000,7.018,7.044,6.975,7.000,264756.65,1719331199999,1857409.64539,9579,132698.12,930794.60315,0 +1719331200000,7.000,7.005,6.953,6.962,196063.68,1719334799999,1368377.64829,8226,85240.41,594930.68621,0 +1719334800000,6.962,6.997,6.959,6.964,121315.94,1719338399999,846260.53177,5796,66732.39,465537.18910,0 +1719338400000,6.963,7.005,6.950,6.997,253647.32,1719341999999,1770082.55989,8348,118729.10,828435.64417,0 +1719342000000,6.997,7.016,6.976,6.979,139791.47,1719345599999,977484.22822,5540,69806.40,488149.58176,0 +1719345600000,6.978,6.983,6.963,6.971,81600.64,1719349199999,569074.42616,4336,46023.72,320972.34609,0 +1719349200000,6.972,7.000,6.965,6.992,125028.73,1719352799999,873250.41271,4395,70951.73,495503.87147,0 +1719352800000,6.993,7.009,6.962,6.967,193495.01,1719356399999,1351053.85190,6297,97687.43,682086.39340,0 +1719356400000,6.966,6.968,6.932,6.937,171295.98,1719359999999,1189696.50615,5849,81762.16,567874.31460,0 +1719360000000,6.938,6.940,6.896,6.905,254584.58,1719363599999,1761113.84926,8641,99281.95,687029.90087,0 +1719363600000,6.905,6.950,6.895,6.945,214043.36,1719367199999,1482265.87670,7922,104563.94,723917.35216,0 +1719367200000,6.945,6.981,6.922,6.923,177767.01,1719370799999,1236286.73275,6272,85775.84,596719.99540,0 +1719370800000,6.924,6.938,6.869,6.894,522335.09,1719374399999,3602636.80189,10836,290200.20,2001367.38503,0 +1719374400000,6.895,6.902,6.859,6.861,254846.94,1719377999999,1752829.63654,7574,122430.73,842286.55547,0 +1719378000000,6.860,6.882,6.844,6.850,183846.24,1719381599999,1261317.82997,6019,99782.09,684846.01261,0 +1719381600000,6.850,6.863,6.845,6.853,104067.40,1719385199999,713207.67970,4734,54383.97,372700.01574,0 +1719385200000,6.854,6.871,6.840,6.863,243442.99,1719388799999,1669141.56887,6995,119003.64,816140.17171,0 +1719388800000,6.863,6.868,6.815,6.821,230353.00,1719392399999,1576725.21515,6886,102723.60,703312.41405,0 +1719392400000,6.821,6.840,6.805,6.831,229978.40,1719395999999,1569266.25837,6333,140339.67,957772.13162,0 +1719396000000,6.830,6.832,6.806,6.820,187625.06,1719399599999,1279265.54232,5983,100199.10,683173.56805,0 +1719399600000,6.820,6.851,6.817,6.836,150870.29,1719403199999,1030884.53787,5337,91275.77,623685.34945,0 +1719403200000,6.836,6.853,6.817,6.836,152379.52,1719406799999,1041397.47672,5642,85246.36,582660.54715,0 +1719406800000,6.836,6.903,6.823,6.891,444210.20,1719410399999,3050262.74796,9313,241899.66,1661077.80871,0 +1719410400000,6.892,6.903,6.832,6.852,264121.32,1719413999999,1814835.70951,8376,120449.79,827469.82218,0 +1719414000000,6.852,6.858,6.815,6.841,267411.93,1719417599999,1827576.24415,7931,135702.29,927397.77897,0 +1719417600000,6.841,6.847,6.782,6.804,326241.97,1719421199999,2222152.58279,7107,136701.66,931422.31062,0 +1719421200000,6.803,6.811,6.731,6.808,744987.61,1719424799999,5035941.20484,13807,414147.59,2799594.65813,0 +1719424800000,6.809,6.811,6.777,6.786,141789.52,1719428399999,963283.29887,5427,72177.64,490367.20586,0 +1719428400000,6.787,6.834,6.776,6.825,310623.31,1719431999999,2113572.81602,7852,123962.52,843551.62116,0 +1719432000000,6.824,6.847,6.793,6.821,193908.77,1719435599999,1321801.16438,6491,101374.56,691116.94495,0 +1719435600000,6.822,6.827,6.790,6.816,203627.27,1719439199999,1386261.00750,4289,130547.09,888424.67685,0 +1719439200000,6.816,6.823,6.794,6.806,124859.87,1719442799999,850177.74060,4424,52241.68,355753.89355,0 +1719442800000,6.806,6.811,6.784,6.789,109262.03,1719446399999,742330.48505,3861,66277.19,450274.06181,0 +1719446400000,6.789,6.813,6.772,6.788,213586.15,1719449999999,1450937.44170,8319,117539.54,798492.46308,0 +1719450000000,6.788,6.794,6.753,6.783,145783.75,1719453599999,987713.56794,5645,59734.28,404744.70606,0 +1719453600000,6.784,6.797,6.759,6.778,142022.55,1719457199999,962704.25694,6084,67304.16,456152.94896,0 +1719457200000,6.778,6.807,6.767,6.773,142506.23,1719460799999,966969.34151,5166,63800.83,433065.19368,0 +1719460800000,6.774,6.802,6.772,6.785,159141.63,1719464399999,1079909.89512,5004,63127.20,428312.08333,0 +1719464400000,6.784,6.794,6.731,6.740,197078.02,1719467999999,1331486.19515,6179,84574.71,571380.75743,0 +1719468000000,6.740,6.756,6.723,6.745,171139.26,1719471599999,1153343.84449,6112,84488.39,569530.99786,0 +1719471600000,6.744,6.755,6.715,6.737,133133.88,1719475199999,896688.48960,4831,61633.31,415237.38853,0 +1719475200000,6.738,6.750,6.724,6.735,174634.76,1719478799999,1176493.84705,5939,67928.80,457698.67802,0 +1719478800000,6.735,6.792,6.726,6.784,168377.42,1719482399999,1138142.11870,6001,94553.24,639139.84978,0 +1719482400000,6.784,6.806,6.765,6.766,192804.93,1719485999999,1307771.85847,6128,88060.21,597368.29029,0 +1719486000000,6.766,6.795,6.762,6.783,104151.53,1719489599999,706085.78935,4427,65625.41,444884.46587,0 +1719489600000,6.784,6.834,6.777,6.809,323017.47,1719493199999,2196981.89581,9969,167576.90,1139933.62506,0 +1719493200000,6.809,6.916,6.806,6.878,820600.87,1719496799999,5641931.66528,17007,427353.53,2938462.06193,0 +1719496800000,6.878,6.929,6.849,6.852,418624.46,1719500399999,2886215.69693,11202,205503.35,1417190.71131,0 +1719500400000,6.852,6.887,6.842,6.865,220373.82,1719503999999,1512413.41575,7096,102314.64,702222.00350,0 +1719504000000,6.865,6.887,6.836,6.846,200477.15,1719507599999,1375563.80482,5800,90622.70,622034.75083,0 +1719507600000,6.847,7.004,6.845,6.941,784610.07,1719511199999,5447574.87189,15434,451952.14,3134431.54784,0 +1719511200000,6.941,6.983,6.931,6.969,242791.96,1719514799999,1688725.32498,7123,126774.17,881779.66526,0 +1719514800000,6.970,7.007,6.951,6.996,324547.39,1719518399999,2266048.80470,8903,179150.23,1250892.15972,0 +1719518400000,6.997,7.111,6.997,7.059,523464.41,1719521999999,3691865.86679,13182,249793.86,1760387.28534,0 +1719522000000,7.059,7.088,7.029,7.039,265837.35,1719525599999,1874528.13727,6942,126570.01,892624.51547,0 +1719525600000,7.039,7.045,6.943,6.975,797175.76,1719529199999,5564786.13361,13657,300808.36,2097255.63009,0 +1719529200000,6.975,6.985,6.952,6.960,152457.98,1719532799999,1061699.13117,4877,76771.13,534627.28926,0 +1719532800000,6.960,6.961,6.868,6.874,343809.12,1719536399999,2375475.19948,11039,152195.38,1051162.18836,0 +1719536400000,6.874,6.960,6.870,6.953,324720.00,1719539999999,2246732.01405,9603,173808.70,1201988.26554,0 +1719540000000,6.953,6.968,6.919,6.930,170574.49,1719543599999,1183439.75865,6479,86327.76,598894.72445,0 +1719543600000,6.931,6.955,6.923,6.943,99037.39,1719547199999,687199.08595,4527,41180.39,285716.16540,0 +1719547200000,6.942,6.971,6.922,6.948,204116.50,1719550799999,1417802.11568,5957,100794.07,700228.64394,0 +1719550800000,6.947,6.948,6.908,6.909,130855.15,1719554399999,906417.66108,4954,59210.59,410196.24064,0 +1719554400000,6.908,6.924,6.899,6.912,117041.15,1719557999999,808809.40999,4871,57118.30,394748.33282,0 +1719558000000,6.911,6.935,6.886,6.925,166177.58,1719561599999,1147857.17156,6070,93695.67,647419.88820,0 +1719561600000,6.926,6.934,6.903,6.926,130543.52,1719565199999,903393.85218,5259,58104.43,402116.20090,0 +1719565200000,6.925,6.947,6.903,6.946,145450.44,1719568799999,1007438.45304,4849,71408.51,494664.97478,0 +1719568800000,6.946,6.960,6.936,6.943,140881.07,1719572399999,979014.17524,4641,67361.91,468200.03723,0 +1719572400000,6.944,6.981,6.938,6.972,177704.79,1719575999999,1237203.13824,5446,104029.38,724469.01782,0 +1719576000000,6.972,7.022,6.955,6.965,415225.82,1719579599999,2901396.82736,11410,208553.92,1457295.30221,0 +1719579600000,6.965,6.998,6.923,6.947,334703.00,1719583199999,2327893.44074,10117,169768.76,1180976.57637,0 +1719583200000,6.948,6.990,6.930,6.949,459783.38,1719586799999,3198828.97376,12717,230742.46,1605526.02536,0 +1719586800000,6.948,6.992,6.934,6.960,295146.37,1719590399999,2054559.64417,9260,154738.31,1077056.93202,0 +1719590400000,6.961,6.968,6.856,6.920,455737.46,1719593999999,3149878.52855,13346,202538.83,1399724.99179,0 +1719594000000,6.921,6.921,6.803,6.826,356177.30,1719597599999,2440478.16320,11068,152369.24,1044504.80743,0 +1719597600000,6.825,6.838,6.812,6.822,169908.98,1719601199999,1159568.31555,6768,89827.46,613077.63786,0 +1719601200000,6.822,6.859,6.780,6.841,377448.44,1719604799999,2574595.21316,10419,215935.62,1473318.98268,0 +1719604800000,6.842,6.853,6.804,6.810,155730.50,1719608399999,1064474.74288,6056,67810.88,463657.42069,0 +1719608400000,6.810,6.811,6.745,6.768,299138.60,1719611999999,2025673.23912,7960,132461.24,896935.08792,0 +1719612000000,6.769,6.773,6.738,6.743,177222.26,1719615599999,1196527.72337,5745,84239.78,568830.39112,0 +1719615600000,6.743,6.744,6.719,6.726,121053.28,1719619199999,814374.37058,4475,49858.38,335401.50469,0 +1719619200000,6.726,6.759,6.719,6.756,298274.55,1719622799999,2009672.71177,8660,162156.89,1092846.41828,0 +1719622800000,6.756,6.803,6.749,6.796,212015.03,1719626399999,1437600.99639,6157,111237.95,753985.49742,0 +1719626400000,6.796,6.859,6.796,6.830,231577.29,1719629999999,1582707.95345,6965,119648.82,817528.84803,0 +1719630000000,6.830,6.888,6.830,6.870,212816.45,1719633599999,1460298.18388,6409,111837.90,767330.41783,0 +1719633600000,6.870,6.881,6.823,6.837,182207.21,1719637199999,1248834.17682,5185,78266.97,536388.24342,0 +1719637200000,6.838,6.855,6.811,6.822,91607.97,1719640799999,625486.40317,3703,47471.15,324155.49695,0 +1719640800000,6.820,6.833,6.788,6.797,178343.44,1719644399999,1213104.88462,4740,63528.79,432264.80520,0 +1719644400000,6.798,6.848,6.798,6.826,139002.44,1719647999999,949178.03254,4632,70964.75,484536.05519,0 +1719648000000,6.826,6.837,6.807,6.825,128421.55,1719651599999,875939.96456,4059,59228.57,403988.82211,0 +1719651600000,6.825,6.839,6.801,6.830,84264.54,1719655199999,574514.36630,3382,45930.25,313219.39937,0 +1719655200000,6.829,6.835,6.807,6.807,79880.41,1719658799999,544915.41688,3170,37991.66,259198.84030,0 +1719658800000,6.807,6.847,6.794,6.823,134412.36,1719662399999,916587.05543,4868,70534.08,481090.51743,0 +1719662400000,6.823,6.828,6.789,6.803,128609.60,1719665999999,875702.85269,4228,64660.17,440255.87058,0 +1719666000000,6.804,6.811,6.775,6.778,238493.28,1719669599999,1619954.02391,5794,82984.24,563612.92358,0 +1719669600000,6.779,6.785,6.729,6.731,181039.33,1719673199999,1222739.59167,5461,77982.86,526611.94896,0 +1719673200000,6.731,6.737,6.700,6.736,288941.15,1719676799999,1941461.62414,6711,133226.29,895365.91659,0 +1719676800000,6.737,6.743,6.704,6.720,204207.47,1719680399999,1373327.54485,5368,100351.93,674977.62462,0 +1719680400000,6.719,6.727,6.705,6.713,119567.15,1719683999999,803132.23254,3765,58760.78,394747.40451,0 +1719684000000,6.713,6.716,6.667,6.685,248210.97,1719687599999,1659158.24556,5897,90524.24,605046.06652,0 +1719687600000,6.685,6.686,6.634,6.660,273447.17,1719691199999,1820382.32569,6599,132550.30,882313.54191,0 +1719691200000,6.659,6.663,6.586,6.621,598924.83,1719694799999,3962473.18790,8991,305513.27,2020818.18266,0 +1719694800000,6.620,6.640,6.603,6.630,206694.69,1719698399999,1369071.53273,5719,108630.80,719441.60544,0 +1719698400000,6.630,6.637,6.592,6.618,258577.80,1719701999999,1710627.88524,6442,131487.27,870110.32902,0 +1719702000000,6.618,6.620,6.582,6.604,168165.35,1719705599999,1110153.66997,4573,57964.31,382647.85818,0 +1719705600000,6.604,6.631,6.589,6.619,182505.54,1719709199999,1206492.65302,5931,86742.07,573510.96597,0 +1719709200000,6.620,6.624,6.572,6.595,239419.92,1719712799999,1579172.93531,6579,110554.80,729175.87612,0 +1719712800000,6.595,6.596,6.545,6.572,312091.83,1719716399999,2048920.09188,8648,147268.68,966943.13319,0 +1719716400000,6.573,6.611,6.567,6.609,234876.69,1719719999999,1548727.03485,6051,108345.86,714335.68389,0 +1719720000000,6.609,6.610,6.585,6.596,131096.76,1719723599999,864909.41598,4266,69993.81,461744.59638,0 +1719723600000,6.596,6.621,6.587,6.606,123888.75,1719727199999,818503.49407,3652,64295.37,424807.39482,0 +1719727200000,6.606,6.651,6.597,6.648,220534.91,1719730799999,1462244.67132,4986,132865.26,881127.24263,0 +1719730800000,6.648,6.716,6.642,6.696,355810.66,1719734399999,2379441.75830,9384,185749.72,1242249.37119,0 +1719734400000,6.696,6.714,6.688,6.700,160982.20,1719737999999,1078481.67292,5980,82959.17,555749.90217,0 +1719738000000,6.699,6.703,6.655,6.656,148829.43,1719741599999,993901.76972,5526,66642.45,445096.50367,0 +1719741600000,6.655,6.670,6.635,6.640,164644.73,1719745199999,1095431.69698,4559,64327.49,428066.93330,0 +1719745200000,6.641,6.676,6.637,6.656,153361.19,1719748799999,1021127.64583,4751,77122.37,513488.17862,0 +1719748800000,6.655,6.667,6.623,6.648,184834.36,1719752399999,1228070.28519,5583,87840.09,583631.21125,0 +1719752400000,6.647,6.666,6.638,6.659,135215.64,1719755999999,899750.20672,4982,76811.60,511212.48966,0 +1719756000000,6.658,6.673,6.639,6.646,208672.51,1719759599999,1388404.05081,6367,110460.29,734932.74286,0 +1719759600000,6.646,6.666,6.640,6.654,139670.27,1719763199999,929137.06754,4897,59693.74,397078.40280,0 +1719763200000,6.654,6.655,6.602,6.613,277014.79,1719766799999,1835114.73653,6180,107137.54,709758.93111,0 +1719766800000,6.614,6.646,6.594,6.616,243903.14,1719770399999,1615535.93857,7064,96101.65,636786.93385,0 +1719770400000,6.616,6.631,6.586,6.628,272327.63,1719773999999,1799460.17907,7167,125238.40,827703.74197,0 +1719774000000,6.629,6.653,6.608,6.652,216151.66,1719777599999,1433659.43435,5036,102861.05,682170.90014,0 +1719777600000,6.651,6.717,6.645,6.670,776195.90,1719781199999,5187018.50090,10502,397292.11,2655151.56458,0 +1719781200000,6.670,6.672,6.621,6.637,131016.44,1719784799999,869715.06725,4437,68153.64,452290.02273,0 +1719784800000,6.636,6.740,6.633,6.720,341993.77,1719788399999,2292813.30830,9502,166097.09,1112752.88887,0 +1719788400000,6.720,6.747,6.713,6.733,195466.27,1719791999999,1314824.60087,6506,97482.21,655886.80806,0 +1719792000000,6.732,6.745,6.707,6.715,232288.07,1719795599999,1562300.27669,8162,97212.13,653948.62690,0 +1719795600000,6.716,6.812,6.703,6.793,399375.20,1719799199999,2703037.71158,11174,190865.17,1291261.72066,0 +1719799200000,6.793,6.805,6.766,6.775,268991.13,1719802799999,1825193.66759,7357,128502.12,872009.79312,0 +1719802800000,6.775,6.787,6.763,6.775,127840.56,1719806399999,866324.49573,4358,55749.26,377760.85814,0 +1719806400000,6.775,6.796,6.756,6.768,191981.98,1719809999999,1300015.30525,5099,85480.04,579072.99119,0 +1719810000000,6.768,6.775,6.744,6.757,193893.53,1719813599999,1310940.28050,4550,89153.35,602787.43410,0 +1719813600000,6.756,6.760,6.735,6.755,104884.04,1719817199999,707863.21507,4175,48496.57,327387.03789,0 +1719817200000,6.755,6.799,6.748,6.786,154820.03,1719820799999,1049355.98439,4725,82109.10,556551.65048,0 +1719820800000,6.785,6.802,6.748,6.796,304017.19,1719824399999,2061576.63744,7292,140269.62,951483.24994,0 +1719824400000,6.796,6.814,6.774,6.801,184792.02,1719827999999,1255907.35578,5294,83075.97,564751.54268,0 +1719828000000,6.800,6.803,6.769,6.783,140591.53,1719831599999,954029.14557,4523,69661.04,472726.59564,0 +1719831600000,6.783,6.793,6.748,6.760,168826.15,1719835199999,1142784.55327,5114,92285.78,624775.31555,0 +1719835200000,6.760,6.772,6.734,6.747,198315.18,1719838799999,1339268.39586,5619,111948.92,756167.18433,0 +1719838800000,6.747,6.769,6.711,6.728,318637.90,1719842399999,2147636.53381,8163,161249.86,1086876.00290,0 +1719842400000,6.728,6.740,6.687,6.705,353663.15,1719845999999,2372013.71650,8945,180410.98,1210165.39613,0 +1719846000000,6.705,6.748,6.699,6.748,317296.05,1719849599999,2133173.23888,7339,141101.15,948322.63366,0 +1719849600000,6.748,6.783,6.734,6.766,261149.58,1719853199999,1765795.68349,7102,140774.83,951985.40997,0 +1719853200000,6.767,6.809,6.757,6.807,202637.56,1719856799999,1374849.70106,6672,100866.88,684358.29411,0 +1719856800000,6.807,6.830,6.771,6.796,298874.30,1719860399999,2032591.74366,7845,128418.02,873598.80095,0 +1719860400000,6.796,6.827,6.790,6.817,153554.46,1719863999999,1045984.13343,5088,77367.67,527045.58318,0 +1719864000000,6.817,6.846,6.812,6.836,123038.15,1719867599999,840473.08145,4392,56503.93,386032.77147,0 +1719867600000,6.837,6.845,6.800,6.801,128200.73,1719871199999,873912.44572,4096,55185.87,376306.84178,0 +1719871200000,6.801,6.810,6.755,6.787,297424.19,1719874799999,2016709.10135,7476,157867.47,1070261.44723,0 +1719874800000,6.787,6.818,6.786,6.810,175868.89,1719878399999,1196052.94387,6301,89959.40,611845.81567,0 +1719878400000,6.810,6.839,6.779,6.833,311574.89,1719881999999,2121971.89779,9659,157277.95,1071610.00687,0 +1719882000000,6.833,6.884,6.826,6.873,266854.17,1719885599999,1828558.45277,8102,137323.14,941101.55563,0 +1719885600000,6.873,6.885,6.837,6.849,174796.80,1719889199999,1199238.08432,5531,79224.71,543461.76427,0 +1719889200000,6.850,6.880,6.842,6.878,138196.13,1719892799999,948744.14658,4917,67921.33,466384.51006,0 +1719892800000,6.879,6.913,6.871,6.877,257830.42,1719896399999,1776693.51664,7208,116951.39,806120.47477,0 +1719896400000,6.878,6.902,6.872,6.897,140796.36,1719899999999,970051.09543,4833,63855.46,439923.68974,0 +1719900000000,6.896,6.907,6.879,6.889,184068.97,1719903599999,1268625.10275,5874,83267.70,573935.90320,0 +1719903600000,6.888,6.914,6.868,6.894,305267.95,1719907199999,2103768.81873,8724,166362.61,1146997.83311,0 +1719907200000,6.894,6.964,6.882,6.893,624120.70,1719910799999,4321617.34204,13708,309886.73,2146592.95740,0 +1719910800000,6.894,6.934,6.887,6.890,268231.11,1719914399999,1852192.67906,6526,153679.41,1061103.18735,0 +1719914400000,6.890,6.908,6.875,6.898,345270.97,1719917999999,2379704.04528,7112,170839.70,1177378.72643,0 +1719918000000,6.898,6.919,6.895,6.907,179107.74,1719921599999,1236989.92563,5783,99276.37,685608.99331,0 +1719921600000,6.907,6.936,6.900,6.923,150524.32,1719925199999,1041069.14369,5457,75043.50,519026.11708,0 +1719925200000,6.923,6.974,6.912,6.926,357359.59,1719928799999,2480276.84826,9288,157170.03,1091196.79396,0 +1719928800000,6.926,6.943,6.882,6.905,545705.40,1719932399999,3769849.18505,13537,265520.03,1834564.28126,0 +1719932400000,6.905,6.918,6.878,6.894,239752.71,1719935999999,1653899.86271,7087,128570.53,887002.32520,0 +1719936000000,6.894,6.907,6.860,6.897,382632.74,1719939599999,2633244.31023,9224,155510.98,1070227.53805,0 +1719939600000,6.896,6.897,6.846,6.866,212047.76,1719943199999,1455880.68917,6477,101460.58,696691.22115,0 +1719943200000,6.867,6.907,6.865,6.889,247522.98,1719946799999,1705823.02549,7362,141246.10,973426.90510,0 +1719946800000,6.889,6.894,6.857,6.868,132005.55,1719950399999,906735.61342,5944,70319.32,483033.72206,0 +1719950400000,6.869,6.879,6.849,6.852,81797.72,1719953999999,561331.26726,4128,38985.32,267578.61282,0 +1719954000000,6.852,6.859,6.821,6.822,161056.83,1719957599999,1100911.76728,5874,75661.38,517178.47396,0 +1719957600000,6.822,6.828,6.802,6.813,209446.62,1719961199999,1427315.83258,6410,126428.38,861497.90788,0 +1719961200000,6.813,6.823,6.796,6.810,134301.02,1719964799999,914305.83925,4993,74338.68,506067.31121,0 +1719964800000,6.810,6.862,6.810,6.843,225452.35,1719968399999,1541908.52134,8576,139765.00,955717.15444,0 +1719968400000,6.842,6.857,6.800,6.814,316134.89,1719971999999,2157959.83500,9788,138505.11,945386.80441,0 +1719972000000,6.814,6.817,6.746,6.755,377120.66,1719975599999,2556547.98577,9712,183071.37,1241660.88128,0 +1719975600000,6.756,6.758,6.639,6.715,606689.69,1719979199999,4061228.43545,15876,301422.65,2017798.50367,0 +1719979200000,6.716,6.718,6.663,6.670,259725.34,1719982799999,1737052.24053,7385,121580.63,812912.60288,0 +1719982800000,6.669,6.685,6.649,6.685,147974.51,1719986399999,985858.47289,5493,88620.10,590431.81573,0 +1719986400000,6.685,6.704,6.657,6.690,290825.39,1719989999999,1943009.93302,7524,131549.47,878768.12419,0 +1719990000000,6.689,6.695,6.656,6.656,210116.23,1719993599999,1401785.05941,5306,122456.58,816928.15151,0 +1719993600000,6.657,6.664,6.628,6.640,347687.86,1719997199999,2310664.52521,8548,166988.41,1110027.86503,0 +1719997200000,6.641,6.686,6.631,6.677,338366.09,1720000799999,2256128.36602,7593,154663.00,1031185.53386,0 +1720000800000,6.678,6.678,6.513,6.612,1446226.79,1720004399999,9549814.77767,25349,679061.32,4482935.34593,0 +1720004400000,6.611,6.611,6.558,6.581,366053.64,1720007999999,2409996.44166,8871,208771.58,1374573.93668,0 +1720008000000,6.580,6.580,6.472,6.500,1138936.01,1720011599999,7417462.38834,20049,559055.64,3640802.46566,0 +1720011600000,6.497,6.576,6.470,6.572,466545.11,1720015199999,3042627.12507,11695,245739.88,1602644.25212,0 +1720015200000,6.573,6.580,6.516,6.516,339604.79,1720018799999,2224695.24756,8281,157911.35,1034801.45577,0 +1720018800000,6.516,6.531,6.475,6.498,323748.39,1720022399999,2104999.20255,9601,166644.40,1083477.53662,0 +1720022400000,6.498,6.504,6.447,6.460,415528.68,1720025999999,2690233.55744,11226,200568.54,1298690.69413,0 +1720026000000,6.461,6.467,6.387,6.396,478242.18,1720029599999,3066215.89263,11948,220159.26,1411693.51353,0 +1720029600000,6.395,6.403,6.358,6.382,448031.95,1720033199999,2859088.29753,10875,219292.28,1399746.65286,0 +1720033200000,6.381,6.383,6.294,6.329,759013.54,1720036799999,4807928.18511,17466,369631.94,2342064.18012,0 +1720036800000,6.327,6.334,6.274,6.288,389317.41,1720040399999,2454876.50498,9805,191164.79,1205613.57250,0 +1720040400000,6.289,6.369,6.282,6.354,310338.85,1720043999999,1959615.39183,8121,169962.17,1073070.40271,0 +1720044000000,6.353,6.366,6.305,6.350,328160.42,1720047599999,2078465.99880,8229,179236.30,1135419.11338,0 +1720047600000,6.349,6.387,6.323,6.377,374121.15,1720051199999,2379716.24540,8452,156442.78,995279.60559,0 +1720051200000,6.378,6.398,6.356,6.363,383644.21,1720054799999,2445149.86756,10388,156196.97,995710.89434,0 +1720054800000,6.362,6.371,6.107,6.168,2504005.32,1720058399999,15575537.29472,45414,1219712.55,7586549.24838,0 +1720058400000,6.167,6.274,6.070,6.267,1180538.82,1720061999999,7287365.81873,24307,602552.68,3719634.32173,0 +1720062000000,6.267,6.303,6.242,6.302,297045.02,1720065599999,1863071.21359,9312,146302.27,917632.73260,0 +1720065600000,6.302,6.325,6.283,6.321,376965.14,1720069199999,2377467.12743,8406,156449.88,986764.89014,0 +1720069200000,6.321,6.334,6.303,6.317,191032.06,1720072799999,1207076.38023,5859,100883.57,637565.62144,0 +1720072800000,6.316,6.317,6.238,6.250,470199.18,1720076399999,2948747.23629,10497,214009.44,1341485.22224,0 +1720076400000,6.251,6.272,6.196,6.209,509415.43,1720079999999,3175128.53973,11748,226576.96,1412227.56435,0 +1720080000000,6.209,6.236,6.118,6.229,879948.55,1720083599999,5448091.45618,17122,440760.90,2729317.19227,0 +1720083600000,6.229,6.274,6.169,6.266,726081.94,1720087199999,4514161.06333,15282,401158.87,2495716.50333,0 +1720087200000,6.266,6.267,6.209,6.216,308423.83,1720090799999,1921750.97088,9177,135581.89,844689.37972,0 +1720090800000,6.216,6.222,6.169,6.194,289522.86,1720094399999,1793228.66542,8009,132226.51,818929.18014,0 +1720094400000,6.194,6.212,6.102,6.115,562082.56,1720097999999,3463748.35228,13670,234692.38,1446855.26213,0 +1720098000000,6.115,6.165,5.989,6.150,1805029.13,1720101599999,10941559.27835,35203,861662.23,5230015.35719,0 +1720101600000,6.150,6.173,6.106,6.159,505676.72,1720105199999,3107082.46094,13633,242984.06,1493173.39326,0 +1720105200000,6.159,6.209,6.107,6.189,481752.66,1720108799999,2966217.33381,12320,238301.00,1467296.89910,0 +1720108800000,6.189,6.193,6.153,6.189,542331.64,1720112399999,3347895.83688,11521,257527.15,1589634.51347,0 +1720112400000,6.190,6.206,6.176,6.204,223129.56,1720115999999,1381215.83661,7372,93397.26,578236.55964,0 +1720116000000,6.204,6.215,6.157,6.189,353713.37,1720119599999,2187223.69613,10418,177357.75,1096754.96121,0 +1720119600000,6.189,6.230,6.170,6.171,371237.87,1720123199999,2303920.75577,10148,155608.58,965462.41132,0 +1720123200000,6.171,6.176,6.133,6.148,245952.00,1720126799999,1513756.47631,7239,112983.60,695397.95507,0 +1720126800000,6.147,6.189,6.117,6.182,255493.82,1720130399999,1573889.06538,6474,140095.77,863099.68060,0 +1720130400000,6.181,6.206,6.129,6.131,209244.48,1720133999999,1291041.34260,7610,107101.55,660853.15338,0 +1720134000000,6.132,6.132,5.915,5.988,1440539.39,1720137599999,8676073.00403,29325,659498.81,3974678.14918,0 +1720137600000,5.988,5.994,5.652,5.839,4420298.01,1720141199999,25752983.78362,71934,2130619.90,12431451.53423,0 +1720141200000,5.840,5.855,5.533,5.724,2813677.74,1720144799999,15981099.43223,48305,1217245.79,6907548.70879,0 +1720144800000,5.724,5.724,5.075,5.236,3205422.65,1720148399999,17527775.64697,49312,1392223.34,7649964.63791,0 +1720148400000,5.235,5.355,5.072,5.204,6245487.05,1720151999999,32686445.63344,98726,3024863.47,15830186.06279,0 +1720152000000,5.203,5.332,5.047,5.281,2987036.51,1720155599999,15506405.35611,50236,1412997.89,7342294.28681,0 +1720155600000,5.281,5.368,5.256,5.326,822538.81,1720159199999,4388000.96580,20232,393090.07,2096910.22854,0 +1720159200000,5.325,5.330,5.237,5.266,858412.64,1720162799999,4536156.52058,19794,414770.92,2191540.50329,0 +1720162800000,5.265,5.392,5.261,5.376,876163.23,1720166399999,4675185.58683,19020,457887.47,2442306.66036,0 +1720166400000,5.377,5.377,5.232,5.249,990126.78,1720169999999,5247884.90298,20923,470465.66,2491836.59601,0 +1720170000000,5.248,5.346,5.208,5.338,1099792.03,1720173599999,5801696.79520,21675,526038.13,2778036.16730,0 +1720173600000,5.338,5.457,5.328,5.440,1060058.17,1720177199999,5729677.64855,20738,535652.08,2896242.13823,0 +1720177200000,5.440,5.546,5.433,5.533,714638.07,1720180799999,3926298.47838,18862,318877.67,1752063.80826,0 +1720180800000,5.533,5.604,5.480,5.483,1168569.65,1720184399999,6468579.00305,23335,536474.20,2970861.74214,0 +1720184400000,5.483,5.619,5.476,5.571,880923.45,1720187999999,4894695.30182,19413,448990.97,2493617.45929,0 +1720188000000,5.571,5.575,5.496,5.511,497683.32,1720191599999,2748535.48194,14682,249056.82,1375469.11393,0 +1720191600000,5.511,5.609,5.499,5.583,1057825.73,1720195199999,5884596.38396,21633,547597.20,3046804.00051,0 +1720195200000,5.583,5.649,5.550,5.629,673740.72,1720198799999,3776538.69836,17863,352506.80,1976420.99931,0 +1720198800000,5.630,5.747,5.621,5.736,998931.24,1720202399999,5687989.60551,21859,520226.81,2961021.38422,0 +1720202400000,5.736,5.819,5.686,5.810,808847.52,1720205999999,4655587.89159,18048,376281.74,2165375.38910,0 +1720206000000,5.809,5.814,5.718,5.729,616130.17,1720209599999,3551503.99396,13894,263205.06,1517412.28141,0 +1720209600000,5.729,5.749,5.709,5.734,313406.51,1720213199999,1795888.99055,9013,165255.28,946998.82056,0 +1720213200000,5.735,5.748,5.702,5.705,252586.46,1720216799999,1446046.96919,7640,113499.42,649810.15922,0 +1720216800000,5.704,5.750,5.663,5.702,516935.31,1720220399999,2949259.42664,13801,247473.33,1411812.02979,0 +1720220400000,5.702,5.758,5.695,5.702,336354.73,1720223999999,1926010.72933,10911,162191.84,928909.73394,0 +1720224000000,5.702,5.868,5.670,5.795,788930.01,1720227599999,4562310.85502,21391,404668.39,2338650.17175,0 +1720227600000,5.796,5.797,5.723,5.732,414139.11,1720231199999,2382570.97947,12698,195707.10,1125620.77551,0 +1720231200000,5.733,5.758,5.684,5.742,371552.42,1720234799999,2127093.20647,10911,176151.06,1008437.01140,0 +1720234800000,5.741,5.764,5.717,5.752,298374.60,1720238399999,1712582.76872,9833,145419.38,834517.15435,0 +1720238400000,5.752,5.773,5.714,5.719,347186.26,1720241999999,1992536.89824,9128,156471.97,898338.36833,0 +1720242000000,5.720,5.726,5.697,5.707,323304.55,1720245599999,1847269.28572,8692,154914.56,885241.32071,0 +1720245600000,5.707,5.781,5.700,5.748,358691.90,1720249199999,2062450.28157,9081,167382.20,962245.43364,0 +1720249200000,5.747,5.817,5.745,5.784,363594.20,1720252799999,2104134.14086,9571,199135.00,1151812.67517,0 +1720252800000,5.783,5.784,5.732,5.738,274099.16,1720256399999,1579986.27931,8182,122289.26,704999.15256,0 +1720256400000,5.737,5.797,5.722,5.787,265684.56,1720259999999,1527440.86787,8163,151622.16,871909.71155,0 +1720260000000,5.786,5.831,5.774,5.828,238676.89,1720263599999,1385148.20958,8303,118147.51,685857.00875,0 +1720263600000,5.827,5.855,5.815,5.852,232489.15,1720267199999,1356736.95954,7980,106799.99,623349.92989,0 +1720267200000,5.851,5.874,5.824,5.852,318389.44,1720270799999,1862249.01077,8612,137176.98,802338.28982,0 +1720270800000,5.851,5.918,5.834,5.889,328130.79,1720274399999,1929671.29445,10411,166331.82,978610.65666,0 +1720274400000,5.889,5.912,5.851,5.879,228982.63,1720277999999,1346040.92959,9712,109377.35,642978.65134,0 +1720278000000,5.878,5.940,5.864,5.910,398980.91,1720281599999,2353318.07126,10729,237560.66,1401227.00368,0 +1720281600000,5.909,6.036,5.899,6.031,528197.54,1720285199999,3155937.53096,15757,237949.04,1421507.67773,0 +1720285200000,6.031,6.060,6.019,6.041,243554.08,1720288799999,1470214.52319,8936,107174.24,646982.02644,0 +1720288800000,6.041,6.057,6.025,6.054,169694.51,1720292399999,1025622.44654,6644,85806.65,518607.38839,0 +1720292400000,6.055,6.066,6.022,6.029,207095.32,1720295999999,1251407.77506,6470,86272.07,521388.85238,0 +1720296000000,6.028,6.056,6.027,6.037,138878.16,1720299599999,838971.45301,5675,69138.89,417676.15342,0 +1720299600000,6.037,6.059,6.028,6.042,152594.90,1720303199999,922572.66944,5598,73158.85,442272.80575,0 +1720303200000,6.042,6.159,6.037,6.107,1161948.90,1720306799999,7108032.45907,21371,667813.13,4082186.94767,0 +1720306800000,6.108,6.114,6.058,6.071,319617.38,1720310399999,1943962.85801,9299,157151.25,955858.08537,0 +1720310400000,6.071,6.082,6.032,6.032,285817.98,1720313999999,1733258.18688,11130,131763.34,799289.34581,0 +1720314000000,6.033,6.065,6.011,6.052,350618.67,1720317599999,2117117.74971,11965,172718.14,1043012.94401,0 +1720317600000,6.052,6.100,6.050,6.096,186958.73,1720321199999,1135917.79546,7837,97319.19,591409.29523,0 +1720321200000,6.096,6.097,6.038,6.081,191830.35,1720324799999,1163369.32464,8270,99184.97,601618.38915,0 +1720324800000,6.080,6.089,6.000,6.005,431395.21,1720328399999,2605853.39670,12367,184323.08,1114503.59323,0 +1720328400000,6.005,6.043,5.967,6.040,253630.20,1720331999999,1525074.01928,8845,136806.44,822856.32541,0 +1720332000000,6.040,6.067,6.025,6.053,171469.98,1720335599999,1036632.74524,6736,85297.19,515692.73080,0 +1720335600000,6.053,6.080,5.977,6.020,366707.52,1720339199999,2206672.92317,11740,177766.03,1069461.41580,0 +1720339200000,6.020,6.037,5.981,6.014,304847.63,1720342799999,1831992.36095,9885,150701.31,905604.66918,0 +1720342800000,6.014,6.064,6.000,6.020,272238.24,1720346399999,1640084.75671,8903,137224.46,826944.33076,0 +1720346400000,6.021,6.068,6.013,6.044,243304.67,1720349999999,1468805.38420,9172,116889.57,705813.93070,0 +1720350000000,6.043,6.072,6.036,6.053,167912.29,1720353599999,1016128.36957,7324,70825.88,428551.28575,0 +1720353600000,6.052,6.074,6.010,6.033,284712.13,1720357199999,1722204.98566,9938,126494.37,765318.17564,0 +1720357200000,6.033,6.033,5.911,5.926,829962.39,1720360799999,4939073.67731,19638,432072.71,2570949.65814,0 +1720360800000,5.925,5.932,5.854,5.884,627895.46,1720364399999,3700902.61430,16655,313885.16,1849814.99467,0 +1720364400000,5.885,5.950,5.872,5.915,465540.00,1720367999999,2751519.92799,13827,228753.31,1352328.53907,0 +1720368000000,5.916,5.991,5.894,5.980,343415.22,1720371599999,2043256.11381,13133,175711.57,1045092.72333,0 +1720371600000,5.981,6.006,5.927,5.985,248497.42,1720375199999,1483587.17416,8733,120059.51,717020.55624,0 +1720375200000,5.985,6.008,5.924,5.941,209570.15,1720378799999,1251261.43473,8042,91894.78,548798.28494,0 +1720378800000,5.940,5.962,5.919,5.959,188376.66,1720382399999,1119756.95390,6510,101836.12,605376.02270,0 +1720382400000,5.959,5.969,5.914,5.931,193799.88,1720385999999,1151551.83498,6281,70711.81,420178.01898,0 +1720386000000,5.931,5.934,5.807,5.847,599740.49,1720389599999,3507565.95693,12526,303686.99,1775697.19661,0 +1720389600000,5.848,5.865,5.795,5.799,329117.29,1720393199999,1919907.95459,10008,153039.64,892770.02534,0 +1720393200000,5.799,5.840,5.760,5.795,363797.34,1720396799999,2108527.93840,11603,182749.95,1059237.24131,0 +1720396800000,5.795,5.811,5.664,5.682,1107242.26,1720400399999,6357023.74730,30039,550599.97,3160109.13077,0 +1720400400000,5.682,5.687,5.581,5.643,1091493.17,1720403999999,6139066.28371,27516,538265.92,3027122.68152,0 +1720404000000,5.643,5.787,5.631,5.777,679255.03,1720407599999,3884838.94995,20268,331440.01,1895750.46296,0 +1720407600000,5.778,5.817,5.727,5.776,450446.60,1720411199999,2599455.47052,13498,211622.51,1221374.62531,0 +1720411200000,5.776,5.882,5.774,5.880,477208.78,1720414799999,2778191.12491,15386,246839.51,1436995.10194,0 +1720414800000,5.880,5.916,5.859,5.908,283132.87,1720418399999,1667560.68647,11185,131911.79,777057.38624,0 +1720418400000,5.909,6.003,5.897,5.967,463721.48,1720421999999,2761158.05545,14321,219416.86,1306372.15035,0 +1720422000000,5.966,5.983,5.923,5.972,490700.46,1720425599999,2922431.68333,14276,244340.42,1455305.51330,0 +1720425600000,5.973,6.197,5.954,6.182,1361383.26,1720429199999,8300090.71442,30476,658103.49,4012821.32821,0 +1720429200000,6.182,6.225,6.061,6.075,1629328.57,1720432799999,9998647.95821,27484,676744.91,4152369.05514,0 +1720432800000,6.075,6.122,5.991,6.007,424786.78,1720436399999,2576440.37035,13624,216174.43,1311872.97663,0 +1720436400000,6.008,6.122,6.006,6.074,411560.10,1720439999999,2501228.32387,12192,226718.35,1377414.07212,0 +1720440000000,6.073,6.084,6.010,6.029,477027.85,1720443599999,2880211.05397,12437,255439.17,1542437.05399,0 +1720443600000,6.028,6.045,5.955,5.993,607437.57,1720447199999,3644094.41957,14277,283529.02,1701823.64044,0 +1720447200000,5.993,6.026,5.745,5.926,2777728.94,1720450799999,16309019.20532,46290,1404128.83,8243267.61124,0 +1720450800000,5.927,5.997,5.818,5.818,949186.17,1720454399999,5614832.22385,20636,451242.78,2668867.94469,0 +1720454400000,5.819,5.857,5.738,5.789,750622.89,1720457999999,4347631.14849,17850,370441.24,2147375.97539,0 +1720458000000,5.788,5.835,5.764,5.822,464799.79,1720461599999,2696477.44160,13525,246485.50,1430044.16670,0 +1720461600000,5.822,5.853,5.793,5.844,335407.56,1720465199999,1950714.46485,10645,170323.97,990811.89222,0 +1720465200000,5.843,5.891,5.839,5.872,419687.47,1720468799999,2464321.51352,9706,187137.61,1098552.14232,0 +1720468800000,5.873,5.879,5.795,5.809,484031.32,1720472399999,2825513.63043,11427,226507.74,1322094.45438,0 +1720472400000,5.809,5.869,5.788,5.853,353289.03,1720475999999,2060116.66353,8533,193163.56,1126645.78051,0 +1720476000000,5.854,5.874,5.811,5.825,288361.78,1720479599999,1683704.49312,7925,140144.05,818352.15299,0 +1720479600000,5.824,5.859,5.815,5.821,227742.03,1720483199999,1328385.69295,7174,117286.71,684110.44023,0 +1720483200000,5.821,5.832,5.784,5.813,374919.28,1720486799999,2177818.92119,12439,174969.05,1016457.87442,0 +1720486800000,5.814,5.914,5.772,5.802,631197.86,1720490399999,3687198.10956,18463,321536.09,1877338.46188,0 +1720490400000,5.801,5.867,5.771,5.866,364700.58,1720493999999,2120861.15832,10640,178973.80,1041333.09388,0 +1720494000000,5.865,5.867,5.797,5.830,395056.65,1720497599999,2306855.99880,9458,175650.59,1025649.37598,0 +1720497600000,5.830,5.857,5.818,5.826,260066.71,1720501199999,1517795.32452,8857,137627.18,803362.05807,0 +1720501200000,5.825,5.856,5.796,5.855,281941.99,1720504799999,1641617.73799,9614,164871.51,960154.69215,0 +1720504800000,5.855,5.887,5.833,5.865,359146.90,1720508399999,2106044.16611,11115,189085.97,1108934.40669,0 +1720508400000,5.866,5.877,5.830,5.837,293608.54,1720511999999,1717931.31494,9368,163816.44,958562.99224,0 +1720512000000,5.838,5.915,5.815,5.878,485146.26,1720515599999,2846726.15417,13575,240979.67,1413461.91703,0 +1720515600000,5.878,5.908,5.870,5.884,284858.15,1720519199999,1677485.63213,8358,141367.89,832519.00486,0 +1720519200000,5.884,5.906,5.874,5.879,355220.33,1720522799999,2091535.21129,8965,176109.24,1037261.61834,0 +1720522800000,5.879,5.897,5.852,5.878,239879.80,1720526399999,1409278.25821,7249,125086.76,735033.32883,0 +1720526400000,5.877,5.888,5.854,5.870,152153.59,1720529999999,893212.21420,5492,78839.74,462810.92776,0 +1720530000000,5.872,5.886,5.831,5.850,270909.95,1720533599999,1587073.15628,7999,117833.72,690361.46462,0 +1720533600000,5.851,5.926,5.825,5.826,855556.55,1720537199999,5022502.19963,18518,408563.79,2398053.43373,0 +1720537200000,5.825,5.866,5.806,5.864,451196.18,1720540799999,2635269.06014,11617,237139.61,1385259.81131,0 +1720540800000,5.865,5.895,5.852,5.879,274567.96,1720544399999,1611902.92617,7868,145639.09,854813.36335,0 +1720544400000,5.879,5.884,5.831,5.844,159080.95,1720547999999,931621.91966,5686,74820.50,438235.54328,0 +1720548000000,5.844,5.896,5.832,5.874,399043.79,1720551599999,2344190.61034,8494,198328.50,1165114.69403,0 +1720551600000,5.874,5.905,5.863,5.899,168621.55,1720555199999,991194.01242,4861,93523.42,549958.80082,0 +1720555200000,5.900,5.959,5.891,5.927,240126.74,1720558799999,1422457.06592,6674,132543.45,784958.25486,0 +1720558800000,5.928,5.950,5.916,5.934,163351.94,1720562399999,969059.58795,4355,79653.31,472509.63410,0 +1720562400000,5.934,5.974,5.904,5.925,292799.93,1720565999999,1736738.55555,7356,146887.89,871284.16134,0 +1720566000000,5.925,5.949,5.914,5.934,197689.96,1720569599999,1172140.96996,6045,97075.18,575556.17846,0 +1720569600000,5.935,5.939,5.846,5.859,360748.13,1720573199999,2127231.50004,11101,138411.40,816573.24455,0 +1720573200000,5.858,5.926,5.838,5.898,350126.64,1720576799999,2059037.22194,9882,165593.78,973754.23920,0 +1720576800000,5.898,5.922,5.866,5.918,186013.57,1720580399999,1096198.35759,6764,95693.66,563924.53270,0 +1720580400000,5.919,5.965,5.913,5.963,154439.84,1720583999999,917281.52320,5193,77134.48,458144.16358,0 +1720584000000,5.962,6.036,5.962,6.026,505951.20,1720587599999,3036421.03818,14092,229281.49,1376109.70112,0 +1720587600000,6.026,6.048,5.989,6.016,262736.83,1720591199999,1582538.64294,8546,116221.04,700169.21161,0 +1720591200000,6.016,6.073,5.996,6.059,222561.19,1720594799999,1342476.67123,7107,105605.73,637275.18279,0 +1720594800000,6.060,6.067,5.975,5.997,229810.24,1720598399999,1383317.08613,6852,90309.15,543597.59501,0 +1720598400000,5.998,6.003,5.956,6.000,187135.36,1720601999999,1119471.80968,6536,94242.48,563891.27687,0 +1720602000000,5.999,6.017,5.969,6.003,199104.87,1720605599999,1192757.22094,6377,90770.83,543851.78348,0 +1720605600000,6.004,6.013,5.981,6.000,167570.42,1720609199999,1005492.13348,4833,76972.75,461842.88151,0 +1720609200000,6.000,6.009,5.969,5.975,143167.05,1720612799999,857346.60625,5008,69762.48,417895.84940,0 +1720612800000,5.976,5.994,5.927,5.985,280600.45,1720616399999,1672270.17279,8030,136161.38,811517.33272,0 +1720616400000,5.984,6.012,5.965,6.008,358440.19,1720619999999,2148303.32902,9817,171923.79,1030435.05144,0 +1720620000000,6.009,6.038,5.982,5.998,247144.11,1720623599999,1485052.48417,7841,118339.90,711278.75981,0 +1720623600000,5.997,6.041,5.970,6.028,317056.71,1720627199999,1901712.99503,8285,148666.10,892042.89076,0 +1720627200000,6.027,6.059,5.994,5.997,219037.36,1720630799999,1320133.81958,6849,97590.65,588267.00025,0 +1720630800000,5.998,6.018,5.988,6.002,151936.77,1720634399999,911909.69375,5089,80366.76,482401.29430,0 +1720634400000,6.002,6.018,5.989,5.999,131856.57,1720637999999,791506.25838,4062,58717.51,352441.94548,0 +1720638000000,5.999,6.019,5.996,6.019,111237.57,1720641599999,668189.31297,3449,62056.34,372831.30640,0 +1720641600000,6.018,6.023,5.984,6.008,166382.19,1720645199999,998814.42277,4552,83190.29,499447.65245,0 +1720645200000,6.008,6.010,5.987,5.994,109100.41,1720648799999,654466.62405,3411,49520.92,297065.79364,0 +1720648800000,5.993,6.023,5.989,6.012,173587.52,1720652399999,1042908.80041,4958,84168.71,505705.19288,0 +1720652400000,6.012,6.039,6.005,6.031,143157.40,1720655999999,862420.30237,3984,83706.64,504388.65147,0 +1720656000000,6.032,6.064,6.007,6.056,209648.37,1720659599999,1263983.06610,5886,89810.80,541822.12727,0 +1720659600000,6.055,6.111,6.023,6.098,288913.29,1720663199999,1753136.50031,9745,136043.15,825505.70645,0 +1720663200000,6.099,6.108,6.067,6.093,260088.44,1720666799999,1582983.08510,7031,132472.94,806367.40473,0 +1720666800000,6.092,6.098,6.004,6.054,302197.30,1720670399999,1825487.63574,9003,150578.20,909627.21054,0 +1720670400000,6.054,6.078,6.044,6.077,118394.98,1720673999999,717652.39671,4028,63923.76,387502.36617,0 +1720674000000,6.077,6.104,6.071,6.101,154534.28,1720677599999,940514.42479,4679,67367.05,409998.44150,0 +1720677600000,6.101,6.137,6.083,6.129,270787.10,1720681199999,1653268.05633,6476,106930.59,653384.65079,0 +1720681200000,6.130,6.151,6.114,6.119,242494.19,1720684799999,1487515.56229,6366,104424.32,640518.73043,0 +1720684800000,6.119,6.131,6.099,6.106,187791.08,1720688399999,1147373.11920,5167,88023.53,537814.20015,0 +1720688400000,6.106,6.118,6.091,6.117,146580.31,1720691999999,894868.25951,5227,61899.29,377919.96469,0 +1720692000000,6.118,6.131,6.087,6.100,167198.64,1720695599999,1020679.90492,5533,78610.01,480019.62514,0 +1720695600000,6.099,6.107,6.086,6.101,127550.26,1720699199999,777849.43749,4521,61080.04,372503.31847,0 +1720699200000,6.100,6.170,6.057,6.116,1025409.40,1720702799999,6276892.20160,20809,498694.19,3052852.90281,0 +1720702800000,6.117,6.123,6.066,6.096,331807.88,1720706399999,2021601.98668,10759,177787.69,1083400.25539,0 +1720706400000,6.096,6.115,6.020,6.069,553267.29,1720709999999,3350187.07095,12491,266308.80,1612749.74527,0 +1720710000000,6.069,6.101,6.001,6.028,397119.39,1720713599999,2401708.85607,10978,202590.35,1224633.16065,0 +1720713600000,6.028,6.060,5.991,6.046,292359.08,1720717199999,1763371.76537,8888,137722.86,830895.14080,0 +1720717200000,6.045,6.049,6.023,6.035,127444.33,1720720799999,769203.92234,4806,66292.03,400096.28475,0 +1720720800000,6.036,6.058,6.026,6.043,121426.42,1720724399999,733728.89245,4339,58744.26,354995.61909,0 +1720724400000,6.043,6.045,6.017,6.027,127650.59,1720727999999,769758.67509,5286,61298.54,369664.69126,0 +1720728000000,6.027,6.040,5.993,6.026,252512.79,1720731599999,1519791.85708,7246,112134.96,674765.75583,0 +1720731600000,6.025,6.032,5.955,5.972,306181.57,1720735199999,1831476.78364,7985,124734.77,746203.74873,0 +1720735200000,5.972,5.980,5.940,5.959,239330.75,1720738799999,1426680.69183,8090,128121.47,763921.47664,0 +1720738800000,5.959,5.965,5.911,5.934,250719.93,1720742399999,1488047.47062,8476,111281.76,660482.77243,0 +1720742400000,5.933,5.982,5.929,5.939,282300.41,1720745999999,1681336.49376,8213,163641.88,974765.01462,0 +1720746000000,5.939,5.957,5.861,5.938,476602.88,1720749599999,2816133.48734,12974,221048.94,1305743.17926,0 +1720749600000,5.937,5.992,5.936,5.991,218637.56,1720753199999,1304730.98742,6475,134276.39,801397.75847,0 +1720753200000,5.990,5.993,5.941,5.942,126166.13,1720756799999,752490.30407,5189,48974.71,292133.74727,0 +1720756800000,5.942,5.946,5.908,5.936,154439.63,1720760399999,915853.02235,5557,82868.59,491364.41889,0 +1720760400000,5.936,5.951,5.919,5.932,97709.12,1720763999999,579881.07170,3972,47217.35,280296.03148,0 +1720764000000,5.932,5.970,5.927,5.960,144359.62,1720767599999,858914.98500,4610,69182.94,411737.17422,0 +1720767600000,5.960,5.976,5.927,5.945,204459.54,1720771199999,1216939.19899,5507,89889.07,535017.00242,0 +1720771200000,5.945,5.971,5.938,5.965,183121.25,1720774799999,1090700.00819,5421,75665.62,450790.50707,0 +1720774800000,5.965,5.969,5.919,5.941,169860.55,1720778399999,1009439.63377,5600,78900.24,468842.57505,0 +1720778400000,5.940,5.954,5.913,5.945,244168.08,1720781999999,1449529.27067,7400,122428.99,726803.14332,0 +1720782000000,5.945,5.961,5.932,5.960,230731.89,1720785599999,1373207.25990,5113,146086.99,869635.04079,0 +1720785600000,5.960,5.978,5.942,5.978,296248.22,1720789199999,1766081.30165,7705,153834.38,917267.70652,0 +1720789200000,5.978,6.045,5.977,6.040,345201.02,1720792799999,2077401.24491,9069,166743.84,1003186.85812,0 +1720792800000,6.041,6.047,6.003,6.020,239297.21,1720796399999,1441905.40315,6442,124481.51,750154.12268,0 +1720796400000,6.019,6.046,6.006,6.032,223173.64,1720799999999,1345159.32029,6235,106484.04,641822.17480,0 +1720800000000,6.032,6.053,6.014,6.048,248753.13,1720803599999,1501151.36357,5795,145526.30,878375.42859,0 +1720803600000,6.047,6.065,6.032,6.050,156027.43,1720807199999,944165.15793,5076,76397.99,462336.93943,0 +1720807200000,6.051,6.111,6.042,6.090,403128.50,1720810799999,2451420.56634,8581,222985.28,1355853.29109,0 +1720810800000,6.091,6.101,6.046,6.049,203845.69,1720814399999,1239123.81819,5824,88846.95,540208.54479,0 +1720814400000,6.049,6.068,6.017,6.064,235070.50,1720817999999,1420376.61633,6221,116874.19,706425.49506,0 +1720818000000,6.064,6.088,6.059,6.083,120874.48,1720821599999,734188.22753,3560,80008.63,485995.97928,0 +1720821600000,6.083,6.122,6.076,6.122,154538.44,1720825199999,942243.12726,4461,90522.52,551896.08902,0 +1720825200000,6.122,6.152,6.114,6.147,154641.54,1720828799999,948202.59280,4234,80026.18,490717.57782,0 +1720828800000,6.148,6.156,6.123,6.125,198062.78,1720832399999,1216249.38942,5778,60583.78,372195.30891,0 +1720832400000,6.125,6.149,6.118,6.138,118994.20,1720835999999,730130.54585,3840,47042.09,288645.10307,0 +1720836000000,6.137,6.159,6.115,6.151,146604.36,1720839599999,899779.09777,3605,66009.73,405193.83909,0 +1720839600000,6.151,6.161,6.140,6.144,95583.80,1720843199999,587655.86581,2707,45357.17,278865.89831,0 +1720843200000,6.143,6.152,6.134,6.137,79645.33,1720846799999,489165.48333,2417,31361.15,192641.94694,0 +1720846800000,6.137,6.215,6.135,6.204,384019.68,1720850399999,2376778.20050,7746,247895.66,1533972.32316,0 +1720850400000,6.204,6.235,6.199,6.222,126439.03,1720853999999,786117.35170,4270,57325.41,356466.26911,0 +1720854000000,6.221,6.240,6.207,6.235,153256.72,1720857599999,955162.72503,3710,75433.63,470222.43658,0 +1720857600000,6.235,6.242,6.206,6.206,166165.92,1720861199999,1035393.23878,3855,73762.12,459890.64009,0 +1720861200000,6.206,6.245,6.202,6.242,210356.85,1720864799999,1309556.77294,5212,118424.89,737431.38324,0 +1720864800000,6.243,6.250,6.197,6.225,171914.11,1720868399999,1069660.15029,5153,77886.05,484759.52193,0 +1720868400000,6.225,6.226,6.194,6.216,103230.92,1720871999999,640903.81351,3419,52037.03,323065.16893,0 +1720872000000,6.216,6.221,6.196,6.211,134316.28,1720875599999,834202.61507,4053,71108.00,441668.38584,0 +1720875600000,6.211,6.215,6.169,6.185,156290.91,1720879199999,967064.21568,4573,63783.29,394680.38109,0 +1720879200000,6.184,6.184,6.162,6.182,135881.89,1720882799999,838824.07863,4347,65226.13,402667.18837,0 +1720882800000,6.183,6.205,6.177,6.202,190812.83,1720886399999,1182168.09833,4782,116853.77,723972.75978,0 +1720886400000,6.200,6.231,6.185,6.189,226918.74,1720889999999,1408390.08736,5683,104061.54,646006.19814,0 +1720890000000,6.190,6.201,6.181,6.196,80978.06,1720893599999,501339.03211,2929,48016.29,297327.19980,0 +1720893600000,6.196,6.201,6.183,6.188,73982.27,1720897199999,458159.90752,3159,36336.59,225070.48584,0 +1720897200000,6.187,6.249,6.186,6.247,124183.88,1720900799999,771572.08592,4240,80958.55,503232.68161,0 +1720900800000,6.248,6.265,6.204,6.224,230324.97,1720904399999,1437116.92077,6029,111204.68,694126.96556,0 +1720904400000,6.223,6.231,6.189,6.197,108508.49,1720907999999,673395.05893,3494,54119.97,335871.95192,0 +1720908000000,6.196,6.235,6.166,6.232,363351.16,1720911599999,2253332.30310,8663,179511.71,1113620.02272,0 +1720911600000,6.232,6.245,6.199,6.202,219491.84,1720915199999,1366256.03352,7889,106577.99,663578.29901,0 +1720915200000,6.202,6.231,6.179,6.206,214930.76,1720918799999,1333400.61062,8499,111185.90,689828.44798,0 +1720918800000,6.206,6.227,6.195,6.210,148734.67,1720922399999,923699.08952,4996,81481.21,506083.05215,0 +1720922400000,6.210,6.212,6.149,6.159,187883.90,1720925999999,1159868.57513,4753,75894.71,468485.60386,0 +1720926000000,6.159,6.177,6.155,6.163,128696.80,1720929599999,793643.04746,3532,57043.92,351810.45133,0 +1720929600000,6.163,6.217,6.163,6.193,183047.21,1720933199999,1132452.00206,5722,93308.81,577210.52650,0 +1720933200000,6.193,6.215,6.170,6.205,228738.74,1720936799999,1416418.76697,5612,98664.80,611070.27107,0 +1720936800000,6.205,6.210,6.171,6.174,140682.76,1720940399999,870779.36378,3920,70190.05,434597.86607,0 +1720940400000,6.174,6.181,6.164,6.168,134275.45,1720943999999,828873.89506,3862,54447.59,336162.57431,0 +1720944000000,6.168,6.191,6.149,6.184,327328.43,1720947599999,2019543.40159,6595,182260.57,1124900.87844,0 +1720947600000,6.183,6.196,6.165,6.193,157355.05,1720951199999,973063.24152,5346,80722.15,499199.80917,0 +1720951200000,6.193,6.193,6.149,6.153,161501.14,1720954799999,997403.78101,4413,77021.12,475761.51802,0 +1720954800000,6.152,6.165,6.146,6.152,154977.81,1720958399999,954432.49956,4214,83117.11,511887.38991,0 +1720958400000,6.151,6.153,6.090,6.113,351317.97,1720961999999,2148656.39099,8251,148243.05,906646.52400,0 +1720962000000,6.112,6.121,6.098,6.111,145343.65,1720965599999,888276.13496,4191,75391.84,460820.94695,0 +1720965600000,6.110,6.148,6.100,6.137,153933.90,1720969199999,942101.29596,4877,100957.72,617912.87049,0 +1720969200000,6.138,6.157,6.124,6.155,120802.42,1720972799999,741700.86192,3730,57573.61,353481.67747,0 +1720972800000,6.155,6.162,6.146,6.151,96247.58,1720976399999,592283.85833,3816,39375.82,242330.64072,0 +1720976400000,6.150,6.151,6.131,6.135,139173.66,1720979999999,854277.22900,3872,57052.10,350242.48818,0 +1720980000000,6.134,6.142,6.130,6.140,67708.53,1720983599999,415522.89139,2621,37793.12,231942.43533,0 +1720983600000,6.140,6.144,6.135,6.139,67130.61,1720987199999,412105.89810,2307,39175.39,240494.24017,0 +1720987200000,6.140,6.163,6.139,6.149,160234.46,1720990799999,985717.83764,3805,84796.51,521673.23292,0 +1720990800000,6.149,6.230,6.145,6.229,250344.78,1720994399999,1549660.10148,7012,135385.93,837864.72096,0 +1720994400000,6.228,6.261,6.225,6.243,618989.64,1720997999999,3866432.65561,12224,304837.28,1904143.78880,0 +1720998000000,6.242,6.266,6.212,6.227,238746.84,1721001599999,1490164.30241,7062,101917.77,636294.59546,0 +1721001600000,6.226,6.282,6.214,6.265,333512.89,1721005199999,2084067.33164,10237,164627.42,1028555.84920,0 +1721005200000,6.265,6.287,6.248,6.258,271913.39,1721008799999,1704326.21251,7551,112902.95,707702.98897,0 +1721008800000,6.257,6.327,6.251,6.278,626313.89,1721012399999,3942679.72292,12372,228139.75,1436625.35533,0 +1721012400000,6.278,6.305,6.270,6.300,164138.78,1721015999999,1031942.16968,5733,89259.13,561199.04067,0 +1721016000000,6.299,6.303,6.254,6.264,147898.34,1721019599999,929458.34097,4791,51807.87,325711.88421,0 +1721019600000,6.264,6.276,6.248,6.258,118207.43,1721023199999,740636.84565,4434,63328.32,396796.63583,0 +1721023200000,6.259,6.303,6.253,6.303,174913.05,1721026799999,1098787.81647,5318,88668.42,556846.21368,0 +1721026800000,6.302,6.331,6.296,6.314,244850.23,1721030399999,1545572.90176,8182,128175.22,809015.38144,0 +1721030400000,6.314,6.330,6.270,6.287,246992.71,1721033999999,1557829.31813,6831,114426.04,721715.59448,0 +1721034000000,6.286,6.288,6.255,6.278,287482.28,1721037599999,1802345.63173,6715,132067.73,828034.04667,0 +1721037600000,6.278,6.306,6.266,6.274,186178.98,1721041199999,1170371.08460,4744,95374.93,599552.69135,0 +1721041200000,6.274,6.304,6.265,6.291,185622.40,1721044799999,1166125.22785,4918,104817.92,658566.85096,0 +1721044800000,6.290,6.340,6.289,6.323,241836.07,1721048399999,1527578.15971,6686,122008.66,770817.43194,0 +1721048400000,6.323,6.354,6.307,6.317,267302.61,1721051999999,1692038.39029,7898,134014.00,848455.44849,0 +1721052000000,6.316,6.324,6.277,6.322,295410.28,1721055599999,1861278.77531,6830,152676.51,962138.99026,0 +1721055600000,6.321,6.336,6.264,6.280,320743.03,1721059199999,2018929.52849,7653,124014.34,780517.97707,0 +1721059200000,6.280,6.329,6.256,6.294,455435.88,1721062799999,2867450.58286,9255,213336.65,1344148.54526,0 +1721062800000,6.294,6.331,6.277,6.312,327459.56,1721066399999,2067587.29154,8282,144321.51,911214.60925,0 +1721066400000,6.312,6.337,6.294,6.312,160715.97,1721069999999,1014463.35095,5471,87931.40,555103.21989,0 +1721070000000,6.312,6.380,6.301,6.351,543333.84,1721073599999,3447614.73202,12772,318910.42,2024022.28683,0 +1721073600000,6.352,6.385,6.345,6.379,223289.98,1721077199999,1421032.38655,6970,99254.97,631780.78812,0 +1721077200000,6.379,6.401,6.353,6.356,204732.82,1721080799999,1305934.16274,6342,107133.75,683455.91861,0 +1721080800000,6.357,6.446,6.355,6.408,490527.59,1721084399999,3142324.19647,13100,239738.38,1535574.31289,0 +1721084400000,6.411,6.508,6.405,6.497,488434.75,1721087999999,3158761.78644,10764,304695.26,1970691.73945,0 +1721088000000,6.498,6.530,6.459,6.494,485070.72,1721091599999,3150757.32755,15713,247030.89,1604876.82483,0 +1721091600000,6.494,6.548,6.463,6.543,298382.27,1721095199999,1944589.97218,9020,156276.05,1018750.36741,0 +1721095200000,6.542,6.583,6.539,6.558,351851.53,1721098799999,2307957.29234,11254,184621.14,1211111.25801,0 +1721098800000,6.556,6.605,6.548,6.601,154575.17,1721102399999,1016072.18386,6312,84313.13,554216.60781,0 +1721102400000,6.601,6.612,6.530,6.542,210934.36,1721105999999,1386310.01295,7386,83970.31,551666.85486,0 +1721106000000,6.541,6.581,6.412,6.459,948114.62,1721109599999,6154213.68239,21928,418273.19,2718138.24074,0 +1721109600000,6.458,6.496,6.325,6.340,863454.93,1721113199999,5531070.52411,18710,399743.62,2560936.95400,0 +1721113200000,6.340,6.416,6.311,6.322,714436.53,1721116799999,4542794.89283,18021,404693.46,2574194.86647,0 +1721116800000,6.321,6.352,6.249,6.340,706063.33,1721120399999,4447711.08558,17152,323057.07,2035813.61596,0 +1721120400000,6.341,6.360,6.319,6.338,263202.33,1721123999999,1669616.71658,8486,116795.11,740873.75080,0 +1721124000000,6.338,6.369,6.321,6.342,306140.20,1721127599999,1943154.87158,9368,148546.17,943010.97206,0 +1721127600000,6.342,6.355,6.307,6.341,239427.95,1721131199999,1515712.48530,8200,125502.30,794594.26795,0 +1721131200000,6.342,6.377,6.294,6.308,324052.94,1721134799999,2053234.89874,9510,152445.83,965946.48003,0 +1721134800000,6.308,6.394,6.304,6.371,341551.39,1721138399999,2172138.38022,10021,176905.83,1125177.32756,0 +1721138400000,6.371,6.485,6.351,6.477,952721.95,1721141999999,6117186.92449,17670,500864.54,3215518.96125,0 +1721142000000,6.477,6.568,6.477,6.555,521976.39,1721145599999,3407021.23188,14966,235891.93,1539883.63428,0 +1721145600000,6.556,6.627,6.497,6.624,750251.65,1721149199999,4920195.79054,17857,386543.03,2536301.75159,0 +1721149200000,6.623,6.631,6.573,6.616,315818.07,1721152799999,2086423.99999,9990,136843.88,903978.91595,0 +1721152800000,6.616,6.626,6.510,6.522,590712.19,1721156399999,3872044.02535,10432,215275.82,1411321.27754,0 +1721156400000,6.522,6.541,6.481,6.517,269185.49,1721159999999,1753159.87158,7820,134815.37,878286.83238,0 +1721160000000,6.517,6.619,6.512,6.572,704250.67,1721163599999,4629896.01234,13386,419777.28,2757751.81717,0 +1721163600000,6.573,6.648,6.573,6.594,363437.73,1721167199999,2402243.56060,9369,194563.34,1285680.02734,0 +1721167200000,6.594,6.608,6.564,6.590,356336.18,1721170799999,2348258.71227,8585,159229.43,1049471.31367,0 +1721170800000,6.589,6.623,6.573,6.609,176018.55,1721174399999,1161585.92716,6714,88344.38,583102.47532,0 +1721174400000,6.609,6.685,6.599,6.682,264747.58,1721177999999,1757423.50360,10661,145758.66,967888.72266,0 +1721178000000,6.682,6.748,6.682,6.709,415906.69,1721181599999,2792875.14015,11560,206888.41,1389193.01104,0 +1721181600000,6.710,6.745,6.703,6.712,177583.37,1721185199999,1194301.98837,5459,79746.19,536341.91537,0 +1721185200000,6.712,6.713,6.661,6.684,209923.16,1721188799999,1403300.05488,6139,99557.93,665274.90835,0 +1721188800000,6.685,6.744,6.678,6.740,175225.96,1721192399999,1174213.35540,5577,106738.47,715350.55965,0 +1721192400000,6.740,6.744,6.705,6.722,194816.39,1721195999999,1310365.33536,5829,86472.03,581771.94279,0 +1721196000000,6.722,6.786,6.710,6.742,314732.09,1721199599999,2123229.83188,8049,151372.26,1020970.22792,0 +1721199600000,6.741,6.766,6.733,6.763,220845.52,1721203199999,1490844.46240,6896,108277.00,730910.31278,0 +1721203200000,6.763,6.797,6.682,6.758,453279.54,1721206799999,3059584.86805,12649,201925.28,1363664.00260,0 +1721206800000,6.757,6.769,6.734,6.754,168698.87,1721210399999,1139525.18583,5925,75642.07,511054.38534,0 +1721210400000,6.753,6.754,6.655,6.664,583896.26,1721213999999,3907394.78807,10403,218994.28,1464986.02235,0 +1721214000000,6.664,6.666,6.590,6.619,547180.89,1721217599999,3623768.53200,13314,284275.50,1882764.14788,0 +1721217600000,6.618,6.639,6.593,6.615,225466.51,1721221199999,1492115.56405,6717,117685.50,778895.65323,0 +1721221200000,6.614,6.647,6.563,6.638,458148.68,1721224799999,3025515.67174,12016,230469.39,1522447.58403,0 +1721224800000,6.640,6.649,6.585,6.604,285938.19,1721228399999,1889568.79846,8783,128641.88,850016.67189,0 +1721228400000,6.604,6.646,6.570,6.578,307629.32,1721231999999,2030547.78619,8583,159115.12,1050410.85976,0 +1721232000000,6.577,6.581,6.485,6.540,619963.71,1721235599999,4048433.40873,15739,296500.60,1936253.30049,0 +1721235600000,6.539,6.559,6.524,6.554,233185.09,1721239199999,1525269.11490,6865,134074.74,877182.37981,0 +1721239200000,6.555,6.594,6.555,6.575,191564.74,1721242799999,1260085.49672,4881,102592.90,674868.98526,0 +1721242800000,6.575,6.582,6.558,6.570,122995.19,1721246399999,808331.74076,3825,59636.67,392052.09142,0 +1721246400000,6.570,6.582,6.555,6.570,106264.74,1721249999999,698158.70307,3405,48014.87,315437.76040,0 +1721250000000,6.570,6.570,6.517,6.551,254605.91,1721253599999,1665352.19596,6533,126652.20,828184.87878,0 +1721253600000,6.551,6.562,6.504,6.514,200466.89,1721257199999,1310077.27179,5554,91684.52,599396.94778,0 +1721257200000,6.513,6.517,6.471,6.479,178631.19,1721260799999,1160338.29053,5299,72143.75,468739.47865,0 +1721260800000,6.480,6.560,6.479,6.550,270160.39,1721264399999,1761133.18690,10831,150644.15,981812.77583,0 +1721264400000,6.550,6.571,6.534,6.561,184937.01,1721267999999,1212359.00778,5853,92517.92,606520.97731,0 +1721268000000,6.560,6.578,6.500,6.543,286394.85,1721271599999,1873318.95867,7487,133574.22,873784.79615,0 +1721271600000,6.542,6.561,6.534,6.548,123963.03,1721275199999,812193.00006,4091,64658.33,423600.93753,0 +1721275200000,6.548,6.554,6.504,6.516,131575.53,1721278799999,858700.43614,4028,58702.02,383113.81616,0 +1721278800000,6.516,6.521,6.463,6.506,245997.48,1721282399999,1596430.43153,6552,106996.81,694514.87227,0 +1721282400000,6.506,6.547,6.491,6.535,191179.05,1721285999999,1246752.93254,5475,105349.37,687174.47252,0 +1721286000000,6.536,6.539,6.481,6.484,213773.31,1721289599999,1391644.93722,6419,94353.68,614367.35801,0 +1721289600000,6.485,6.492,6.443,6.482,338533.20,1721293199999,2189479.45485,8740,148014.10,957417.54603,0 +1721293200000,6.481,6.487,6.452,6.462,166425.97,1721296799999,1076483.98870,5519,84357.45,545723.67602,0 +1721296800000,6.462,6.463,6.413,6.442,254027.74,1721300399999,1634639.98755,6012,119945.44,771984.89809,0 +1721300400000,6.442,6.463,6.424,6.459,226838.35,1721303999999,1462019.32479,5210,111534.00,719007.62130,0 +1721304000000,6.459,6.479,6.444,6.477,224939.36,1721307599999,1453980.02021,5465,107377.77,694163.46080,0 +1721307600000,6.476,6.504,6.437,6.460,359696.83,1721311199999,2330177.20823,7506,159811.57,1034924.97539,0 +1721311200000,6.461,6.477,6.373,6.411,488167.74,1721314799999,3135694.94546,10173,243651.35,1564549.77927,0 +1721314800000,6.410,6.410,6.301,6.316,680261.31,1721318399999,4313451.66355,15992,312025.67,1978457.17664,0 +1721318400000,6.316,6.325,6.242,6.323,699131.51,1721321999999,4398120.50085,14996,348317.54,2191930.61439,0 +1721322000000,6.324,6.331,6.274,6.283,326851.70,1721325599999,2060482.78968,6749,169140.44,1066281.69880,0 +1721325600000,6.284,6.297,6.253,6.270,344663.05,1721329199999,2163085.54031,6794,181548.88,1139491.31696,0 +1721329200000,6.270,6.292,6.232,6.271,392269.82,1721332799999,2457716.11228,8568,172799.81,1082536.02013,0 +1721332800000,6.271,6.329,6.262,6.315,305789.77,1721336399999,1924415.08498,6639,168801.04,1062327.13288,0 +1721336400000,6.314,6.317,6.281,6.308,136259.85,1721339999999,858396.42427,3903,62185.94,391803.41005,0 +1721340000000,6.308,6.346,6.298,6.334,246076.10,1721343599999,1556075.40110,5396,128697.37,813978.44896,0 +1721343600000,6.334,6.348,6.297,6.305,116034.56,1721347199999,733817.36266,3852,48980.63,309786.73393,0 +1721347200000,6.305,6.326,6.250,6.261,394109.52,1721350799999,2476633.15248,10157,187980.36,1181806.02906,0 +1721350800000,6.262,6.289,6.198,6.285,542713.97,1721354399999,3389715.46478,11124,249353.47,1558189.96829,0 +1721354400000,6.285,6.302,6.256,6.267,241069.23,1721357999999,1514752.27969,6494,111540.26,701107.49686,0 +1721358000000,6.268,6.338,6.262,6.336,237877.88,1721361599999,1500107.03462,7002,131294.70,828108.39703,0 +1721361600000,6.336,6.352,6.306,6.306,195173.68,1721365199999,1236282.62935,4991,98995.52,627256.39325,0 +1721365200000,6.306,6.319,6.289,6.303,108088.63,1721368799999,681409.73246,3829,54742.85,345155.81531,0 +1721368800000,6.302,6.362,6.301,6.347,240131.20,1721372399999,1522590.39498,6703,132804.31,842074.57209,0 +1721372400000,6.347,6.347,6.254,6.272,364846.43,1721375999999,2298608.92598,9170,168541.52,1061461.01680,0 +1721376000000,6.273,6.281,6.227,6.260,412092.49,1721379599999,2577362.35138,9133,210057.34,1313780.44755,0 +1721379600000,6.260,6.278,6.182,6.198,432834.70,1721383199999,2695022.66697,8368,193877.90,1207488.05707,0 +1721383200000,6.197,6.230,6.178,6.209,356211.80,1721386799999,2211294.90067,7274,171035.00,1061873.34419,0 +1721386800000,6.210,6.237,6.201,6.236,175821.51,1721390399999,1093029.49017,4062,85269.72,530152.21974,0 +1721390400000,6.237,6.281,6.223,6.268,467459.78,1721393999999,2923117.77970,7908,263289.36,1647205.03388,0 +1721394000000,6.268,6.360,6.245,6.344,611749.57,1721397599999,3852505.11562,12271,309428.77,1948692.32532,0 +1721397600000,6.343,6.412,6.335,6.392,621786.73,1721401199999,3966525.67350,13804,313816.69,2002224.70516,0 +1721401200000,6.392,6.407,6.338,6.397,364663.70,1721404799999,2324474.22863,8877,169270.80,1078889.10017,0 +1721404800000,6.397,6.453,6.394,6.438,552788.93,1721408399999,3555138.74254,11738,260620.27,1675976.81184,0 +1721408400000,6.437,6.465,6.424,6.464,268738.81,1721411999999,1732489.30458,6580,141298.03,911052.02070,0 +1721412000000,6.465,6.494,6.458,6.478,223571.58,1721415599999,1447240.10933,6480,107717.35,697370.97910,0 +1721415600000,6.478,6.515,6.469,6.514,341846.63,1721419199999,2218242.82919,8433,166589.13,1081200.47967,0 +1721419200000,6.515,6.549,6.504,6.521,304983.39,1721422799999,1990234.65222,7914,153170.94,999676.29490,0 +1721422800000,6.522,6.552,6.506,6.506,129879.63,1721426399999,848617.24046,4233,55224.63,360881.58961,0 +1721426400000,6.507,6.520,6.484,6.488,128139.84,1721429999999,833111.45719,4324,51730.77,336480.82598,0 +1721430000000,6.489,6.519,6.489,6.495,110839.14,1721433599999,720982.51270,3732,51560.52,335371.23266,0 +1721433600000,6.496,6.523,6.438,6.447,349240.79,1721437199999,2260727.92528,10966,149247.84,966402.61857,0 +1721437200000,6.447,6.480,6.433,6.447,139082.59,1721440799999,897374.15655,5586,84267.60,543813.50973,0 +1721440800000,6.447,6.474,6.442,6.459,110118.99,1721444399999,711306.23310,3833,48340.93,312218.16056,0 +1721444400000,6.459,6.507,6.458,6.501,108027.30,1721447999999,701185.28552,3980,56148.39,364435.88838,0 +1721448000000,6.502,6.553,6.500,6.551,132890.32,1721451599999,867439.61958,5197,73647.68,480788.18023,0 +1721451600000,6.551,6.564,6.521,6.555,136938.27,1721455199999,895908.71846,5174,60885.71,398310.91208,0 +1721455200000,6.555,6.574,6.541,6.567,119997.31,1721458799999,786675.15173,4446,59254.38,388518.78034,0 +1721458800000,6.566,6.584,6.548,6.556,133676.25,1721462399999,877671.03057,4765,61084.97,401090.24932,0 +1721462400000,6.556,6.560,6.522,6.534,125073.74,1721465999999,818168.49064,4267,44901.83,293845.03853,0 +1721466000000,6.534,6.550,6.509,6.515,127426.92,1721469599999,831900.96417,4475,56322.04,367860.05666,0 +1721469600000,6.516,6.531,6.492,6.508,176034.12,1721473199999,1146360.59242,4533,63676.17,414745.71667,0 +1721473200000,6.507,6.512,6.467,6.470,131175.46,1721476799999,850935.50390,4378,57630.55,373945.35501,0 +1721476800000,6.472,6.489,6.468,6.475,124125.32,1721480399999,804255.69642,3746,64472.49,417763.39624,0 +1721480400000,6.475,6.484,6.425,6.460,287760.71,1721483999999,1857040.97423,7486,122431.83,790371.46019,0 +1721484000000,6.461,6.505,6.451,6.504,194594.81,1721487599999,1261487.24621,4753,111787.98,724688.54332,0 +1721487600000,6.503,6.521,6.488,6.504,171044.77,1721491199999,1112845.01994,5823,76889.76,500362.81181,0 +1721491200000,6.504,6.537,6.474,6.488,287725.48,1721494799999,1873197.20012,6723,126179.18,821755.91163,0 +1721494800000,6.489,6.570,6.475,6.536,317445.66,1721498399999,2070283.69113,8848,169307.22,1104098.78341,0 +1721498400000,6.535,6.551,6.511,6.547,167124.68,1721501999999,1090445.18118,5714,99012.34,646101.27302,0 +1721502000000,6.547,6.556,6.512,6.522,129386.10,1721505599999,845865.59282,4682,58372.64,381592.64834,0 +1721505600000,6.521,6.556,6.519,6.528,100980.80,1721509199999,660544.72885,3801,63034.36,412300.14262,0 +1721509200000,6.529,6.531,6.497,6.512,154487.47,1721512799999,1005697.83260,3928,67456.03,439102.93486,0 +1721512800000,6.512,6.532,6.498,6.510,97471.73,1721516399999,634998.59408,3231,51824.83,337636.99498,0 +1721516400000,6.512,6.533,6.509,6.516,74434.39,1721519999999,485483.98371,3142,34381.10,224213.39041,0 +1721520000000,6.517,6.539,6.491,6.499,164497.26,1721523599999,1071811.25540,7356,70147.32,457174.24883,0 +1721523600000,6.498,6.547,6.484,6.522,172192.44,1721527199999,1122030.87314,5143,78721.77,512940.53699,0 +1721527200000,6.522,6.534,6.506,6.507,94789.26,1721530799999,617958.85869,3827,47297.02,308408.79798,0 +1721530800000,6.506,6.519,6.493,6.501,80756.00,1721534399999,525186.95346,3331,31891.86,207437.66053,0 +1721534400000,6.500,6.507,6.466,6.473,113883.10,1721537999999,738656.68171,3676,40480.01,262682.57833,0 +1721538000000,6.473,6.478,6.441,6.453,137502.86,1721541599999,887901.87919,4844,67642.04,436806.90717,0 +1721541600000,6.454,6.458,6.396,6.402,258534.42,1721545199999,1660020.00152,7494,121462.46,780052.25730,0 +1721545200000,6.401,6.419,6.361,6.404,228010.19,1721548799999,1458096.16957,6725,125155.46,800635.55373,0 +1721548800000,6.404,6.411,6.392,6.397,107193.69,1721552399999,686297.36952,4194,57518.51,368317.83847,0 +1721552400000,6.396,6.431,6.392,6.429,125794.48,1721555999999,806730.34723,4443,79483.01,509748.70046,0 +1721556000000,6.429,6.446,6.420,6.427,125796.04,1721559599999,808988.69690,4468,60846.89,391433.85170,0 +1721559600000,6.426,6.432,6.396,6.418,131524.97,1721563199999,843560.43690,4044,49661.74,318634.86695,0 +1721563200000,6.417,6.426,6.401,6.423,109859.74,1721566799999,705057.98737,3651,60159.65,386155.19959,0 +1721566800000,6.423,6.437,6.371,6.398,186356.09,1721570399999,1193432.85546,5215,93288.74,597653.99397,0 +1721570400000,6.397,6.455,6.361,6.442,306725.98,1721573999999,1970158.13366,7767,146078.43,938404.04066,0 +1721574000000,6.443,6.469,6.414,6.431,276680.59,1721577599999,1782167.26886,8335,119439.63,769548.32017,0 +1721577600000,6.431,6.468,6.424,6.459,250365.23,1721581199999,1613715.38155,7322,123620.05,796973.87475,0 +1721581200000,6.460,6.468,6.335,6.368,533702.28,1721584799999,3410404.20722,12354,230597.55,1474176.41121,0 +1721584800000,6.369,6.389,6.205,6.320,1501350.79,1721588399999,9460315.35022,29688,709492.97,4472597.56645,0 +1721588400000,6.319,6.401,6.297,6.399,352507.98,1721591999999,2239455.48750,9693,185772.59,1180227.04991,0 +1721592000000,6.398,6.509,6.393,6.483,573475.83,1721595599999,3709147.15512,14079,277812.17,1796549.36922,0 +1721595600000,6.484,6.509,6.459,6.508,226071.35,1721599199999,1466347.87101,6967,119259.73,773673.87782,0 +1721599200000,6.508,6.534,6.499,6.507,251362.35,1721602799999,1637564.63671,7630,112026.50,729942.69819,0 +1721602800000,6.507,6.544,6.507,6.528,200859.65,1721606399999,1311427.34747,6299,95887.07,626089.28137,0 +1721606400000,6.529,6.576,6.518,6.558,340250.04,1721609999999,2227416.00705,11392,168389.13,1102586.21149,0 +1721610000000,6.558,6.566,6.506,6.523,321525.10,1721613599999,2101456.16405,8783,128875.49,842423.73844,0 +1721613600000,6.522,6.564,6.516,6.558,211043.95,1721617199999,1379101.55145,5921,102804.34,671781.16872,0 +1721617200000,6.559,6.565,6.487,6.490,189457.03,1721620799999,1237452.85495,5807,83120.41,542967.25494,0 +1721620800000,6.491,6.491,6.414,6.414,335647.76,1721624399999,2166020.57749,8615,138931.04,896239.08424,0 +1721624400000,6.414,6.417,6.331,6.364,408624.75,1721627999999,2606668.75058,10441,188861.47,1204493.47468,0 +1721628000000,6.364,6.379,6.286,6.332,416017.39,1721631599999,2632414.04246,10139,193426.58,1224331.77331,0 +1721631600000,6.333,6.375,6.297,6.364,456046.81,1721635199999,2890861.25926,11753,212323.64,1345779.69242,0 +1721635200000,6.365,6.408,6.320,6.402,402710.42,1721638799999,2566330.23041,10881,165734.82,1056031.93305,0 +1721638800000,6.402,6.402,6.353,6.388,338797.76,1721642399999,2159950.03022,8307,169441.15,1080226.51152,0 +1721642400000,6.388,6.421,6.378,6.396,216804.39,1721645999999,1387986.14893,6547,111193.84,711896.86538,0 +1721646000000,6.395,6.423,6.371,6.402,250784.40,1721649599999,1604067.75682,6249,127584.70,816371.54951,0 +1721649600000,6.401,6.418,6.376,6.401,169634.57,1721653199999,1085395.09788,5951,84545.50,540952.55889,0 +1721653200000,6.401,6.430,6.331,6.341,409197.76,1721656799999,2611396.58176,10302,181030.25,1155727.54756,0 +1721656800000,6.341,6.368,6.290,6.321,491089.29,1721660399999,3105656.33923,11990,258058.40,1632169.90403,0 +1721660400000,6.319,6.353,6.300,6.330,319853.46,1721663999999,2023202.73685,8901,134195.08,848992.46709,0 +1721664000000,6.330,6.362,6.317,6.327,198367.04,1721667599999,1257330.55754,6416,101606.57,644005.88127,0 +1721667600000,6.328,6.355,6.310,6.348,158274.54,1721671199999,1002435.99438,5021,72494.48,459246.14594,0 +1721671200000,6.347,6.358,6.326,6.343,194453.77,1721674799999,1232957.73104,4859,84102.87,533465.11134,0 +1721674800000,6.344,6.389,6.339,6.382,174767.85,1721678399999,1111576.84897,5949,88943.05,565646.93162,0 +1721678400000,6.382,6.393,6.358,6.377,187648.36,1721681999999,1196348.52302,6137,86954.68,554520.38583,0 +1721682000000,6.376,6.378,6.303,6.318,331535.04,1721685599999,2097916.72378,7009,156537.83,990365.93485,0 +1721685600000,6.319,6.321,6.252,6.278,483128.20,1721689199999,3034131.25446,10372,206679.45,1298290.74438,0 +1721689200000,6.278,6.283,6.228,6.262,357819.76,1721692799999,2238984.64555,9531,173551.60,1086312.47019,0 +1721692800000,6.262,6.298,6.246,6.292,235181.81,1721696399999,1474937.71191,9911,121436.01,761862.08297,0 +1721696400000,6.292,6.325,6.281,6.300,256167.38,1721699999999,1615392.17700,7733,129646.71,817381.72789,0 +1721700000000,6.300,6.324,6.273,6.311,150511.16,1721703599999,947800.88318,5439,69761.04,439372.97432,0 +1721703600000,6.311,6.315,6.285,6.291,106831.07,1721707199999,672866.72819,3726,47853.66,301409.34100,0 +1721707200000,6.291,6.305,6.220,6.228,249000.12,1721710799999,1556418.79248,7241,108515.85,678344.08030,0 +1721710800000,6.228,6.240,6.121,6.155,729346.30,1721714399999,4498366.75961,16425,329312.24,2030578.66940,0 +1721714400000,6.156,6.178,6.111,6.148,366977.02,1721717999999,2254661.87618,9267,202849.33,1246252.07990,0 +1721718000000,6.148,6.161,6.126,6.152,179302.94,1721721599999,1101980.25954,5798,92799.86,570366.73218,0 +1721721600000,6.153,6.278,6.144,6.259,440510.51,1721725199999,2739311.64876,10500,238980.52,1484957.45399,0 +1721725200000,6.260,6.303,6.248,6.280,269582.23,1721728799999,1692209.48358,7374,129487.82,812981.82423,0 +1721728800000,6.280,6.315,6.264,6.277,246978.45,1721732399999,1553670.98900,7405,130761.42,822765.46935,0 +1721732400000,6.278,6.289,6.233,6.275,242277.92,1721735999999,1516827.91829,7858,111675.30,699240.95651,0 +1721736000000,6.275,6.279,6.214,6.248,262626.80,1721739599999,1639808.00401,7571,127279.33,794481.14867,0 +1721739600000,6.248,6.259,6.166,6.197,821595.21,1721743199999,5108377.42965,15890,411150.00,2555470.33375,0 +1721743200000,6.198,6.312,6.182,6.300,611065.24,1721746799999,3829774.89340,12282,309231.49,1937190.99403,0 +1721746800000,6.300,6.307,6.223,6.236,492428.16,1721750399999,3084133.73539,10386,234455.41,1468114.57019,0 +1721750400000,6.234,6.235,6.080,6.086,717097.23,1721753999999,4414431.95349,16265,323701.64,1994053.23542,0 +1721754000000,6.087,6.155,6.061,6.153,561127.23,1721757599999,3425610.78338,15225,270549.29,1652097.20847,0 +1721757600000,6.152,6.170,6.137,6.161,202592.27,1721761199999,1246937.32141,6947,93696.18,576773.69307,0 +1721761200000,6.160,6.219,6.146,6.208,250928.13,1721764799999,1553533.34115,7725,137891.94,853882.48416,0 +1721764800000,6.207,6.226,6.197,6.203,176770.52,1721768399999,1098196.28332,5764,84339.82,524024.46162,0 +1721768400000,6.203,6.220,6.175,6.175,156275.88,1721771999999,968398.98087,4040,63537.88,393789.35218,0 +1721772000000,6.174,6.185,6.138,6.173,202136.36,1721775599999,1246043.75605,5800,98610.47,608022.59183,0 +1721775600000,6.174,6.192,6.146,6.167,167912.92,1721779199999,1036016.56793,5017,85136.28,525314.39480,0 +1721779200000,6.167,6.199,6.143,6.146,157234.42,1721782799999,969909.08701,6100,71322.64,440102.68768,0 +1721782800000,6.145,6.213,6.145,6.168,196931.63,1721786399999,1216154.58476,6224,93351.57,576187.45174,0 +1721786400000,6.170,6.218,6.154,6.215,133835.60,1721789999999,827377.72538,4866,62828.72,388368.57848,0 +1721790000000,6.215,6.260,6.208,6.253,153875.37,1721793599999,959099.40046,4994,78515.63,489333.29600,0 +1721793600000,6.253,6.261,6.233,6.242,168141.28,1721797199999,1050633.28734,4941,68539.18,428297.93476,0 +1721797200000,6.243,6.243,6.196,6.214,206425.71,1721800799999,1282755.05896,5423,105341.79,654714.48998,0 +1721800800000,6.215,6.238,6.210,6.230,185069.82,1721804399999,1151835.15972,4738,99389.92,618740.25945,0 +1721804400000,6.231,6.272,6.226,6.260,171913.99,1721807999999,1075274.57946,5167,79903.27,499743.25606,0 +1721808000000,6.260,6.294,6.252,6.264,240905.70,1721811599999,1511378.36595,6679,117214.90,735302.74989,0 +1721811600000,6.263,6.277,6.252,6.277,156721.57,1721815199999,981515.78013,4386,75474.90,472753.08925,0 +1721815200000,6.277,6.298,6.267,6.292,150119.56,1721818799999,943328.43271,4673,84233.79,529317.02500,0 +1721818800000,6.293,6.298,6.269,6.273,151334.03,1721822399999,950822.18407,4562,77196.80,485062.55666,0 +1721822400000,6.273,6.284,6.245,6.248,179870.89,1721825999999,1126633.22622,5329,74432.11,466368.11618,0 +1721826000000,6.247,6.280,6.222,6.229,218981.93,1721829599999,1369502.54295,6951,107034.60,669419.19543,0 +1721829600000,6.228,6.276,6.220,6.250,248686.46,1721833199999,1554683.11623,6837,120338.98,752233.85907,0 +1721833200000,6.250,6.259,6.190,6.198,279282.68,1721836799999,1737636.11729,7547,122311.62,760813.83667,0 +1721836800000,6.198,6.226,6.164,6.220,287704.31,1721840399999,1782285.03404,7880,147750.59,915430.30519,0 +1721840400000,6.220,6.243,6.210,6.211,184065.21,1721843999999,1145753.75770,5554,94685.13,589431.77455,0 +1721844000000,6.210,6.214,6.143,6.149,317776.16,1721847599999,1960929.30668,8140,140984.56,869792.00483,0 +1721847600000,6.150,6.178,6.114,6.127,320410.86,1721851199999,1968016.39667,8022,147094.10,903410.25344,0 +1721851200000,6.128,6.141,6.117,6.140,164816.26,1721854799999,1009945.23352,5300,84360.99,517036.21101,0 +1721854800000,6.141,6.143,5.983,6.048,902423.10,1721858399999,5459236.31995,17378,423287.02,2560769.49281,0 +1721858400000,6.047,6.050,6.005,6.015,275151.35,1721861999999,1658188.99312,7951,127631.47,769288.39588,0 +1721862000000,6.016,6.020,5.975,6.018,315338.10,1721865599999,1892682.51098,9178,152386.38,914841.04517,0 +1721865600000,6.018,6.040,6.007,6.031,266464.21,1721869199999,1605151.81542,7009,130157.07,784179.13450,0 +1721869200000,6.029,6.031,5.775,5.871,2861507.19,1721872799999,16779810.53461,44652,1311220.81,7686661.38122,0 +1721872800000,5.871,5.872,5.791,5.846,533645.21,1721876399999,3114022.34977,12624,251118.11,1465438.28271,0 +1721876400000,5.846,5.849,5.789,5.817,275662.92,1721879999999,1602346.46968,8013,138956.05,807915.27559,0 +1721880000000,5.817,5.874,5.795,5.865,282579.02,1721883599999,1648916.02998,8182,134235.38,783502.14440,0 +1721883600000,5.866,5.894,5.840,5.850,325828.01,1721887199999,1911625.37162,7325,171896.03,1008668.16885,0 +1721887200000,5.848,5.896,5.833,5.879,263172.61,1721890799999,1544116.18374,5849,120315.95,705777.58162,0 +1721890800000,5.878,5.884,5.842,5.842,161054.50,1721894399999,943892.29885,5509,79698.30,467102.44340,0 +1721894400000,5.844,5.880,5.831,5.878,171280.78,1721897999999,1003892.84180,5927,86738.19,508430.83825,0 +1721898000000,5.877,5.903,5.856,5.896,241240.49,1721901599999,1419710.57182,6475,123508.44,726850.92887,0 +1721901600000,5.896,5.897,5.831,5.855,302954.83,1721905199999,1776971.97951,7310,130883.26,767542.36884,0 +1721905200000,5.855,5.887,5.853,5.874,133555.88,1721908799999,784751.49752,4573,68167.32,400568.81612,0 +1721908800000,5.875,5.892,5.789,5.816,422041.53,1721912399999,2463524.91345,9705,180426.18,1052976.76742,0 +1721912400000,5.816,5.837,5.784,5.809,422046.21,1721915999999,2452600.23561,10234,193915.17,1126714.55522,0 +1721916000000,5.808,5.871,5.758,5.860,659312.33,1721919599999,3833463.24798,13409,326517.71,1899279.21401,0 +1721919600000,5.861,5.869,5.812,5.820,351865.27,1721923199999,2053850.61149,8417,154838.20,903946.18959,0 +1721923200000,5.820,5.863,5.791,5.849,315464.09,1721926799999,1839285.58116,8163,172853.34,1008069.19473,0 +1721926800000,5.849,5.867,5.833,5.856,186582.67,1721930399999,1092222.81434,5422,87408.68,511712.19505,0 +1721930400000,5.856,5.857,5.728,5.748,579492.89,1721933999999,3353995.26797,10618,229363.73,1326859.97164,0 +1721934000000,5.748,5.794,5.700,5.771,537168.68,1721937599999,3088646.83072,12250,283250.50,1628468.34981,0 +1721937600000,5.771,5.822,5.688,5.821,534196.93,1721941199999,3065058.33688,13424,249219.32,1430971.68772,0 +1721941200000,5.820,5.872,5.820,5.863,293806.88,1721944799999,1717118.66289,7873,145359.89,849518.60587,0 +1721944800000,5.862,5.903,5.847,5.892,345760.66,1721948399999,2032993.08635,7401,189175.22,1112547.03945,0 +1721948400000,5.893,5.923,5.892,5.917,246085.50,1721951999999,1453042.39222,5581,95691.81,565056.89599,0 +1721952000000,5.917,5.956,5.902,5.951,265699.42,1721955599999,1574864.70792,8027,127982.05,758520.04919,0 +1721955600000,5.950,5.979,5.934,5.939,212681.15,1721959199999,1266132.75765,7501,97441.40,580160.17411,0 +1721959200000,5.939,5.998,5.937,5.986,219609.18,1721962799999,1312212.76471,6741,105357.31,629428.48595,0 +1721962800000,5.986,6.029,5.980,5.988,248994.65,1721966399999,1494185.54904,7211,104038.63,624546.57478,0 +1721966400000,5.989,6.025,5.983,6.008,166160.41,1721969999999,998125.66151,5468,68567.19,411868.69238,0 +1721970000000,6.008,6.024,5.998,6.024,167788.37,1721973599999,1008254.17124,5255,76475.74,459625.61904,0 +1721973600000,6.024,6.151,6.018,6.127,1078033.52,1721977199999,6573752.80708,18285,569261.21,3467363.34433,0 +1721977200000,6.127,6.140,6.083,6.090,300923.85,1721980799999,1840682.73422,7899,143802.05,879597.35222,0 +1721980800000,6.090,6.166,6.086,6.142,361419.41,1721984399999,2213455.81391,8866,200816.24,1230279.19674,0 +1721984400000,6.142,6.168,6.127,6.136,223286.10,1721987999999,1372328.85472,7243,108313.10,665645.40011,0 +1721988000000,6.137,6.150,6.103,6.113,199567.27,1721991599999,1222871.48672,5975,86336.60,528897.98034,0 +1721991600000,6.112,6.129,6.094,6.124,137654.19,1721995199999,841716.12993,4680,67742.85,414207.94028,0 +1721995200000,6.125,6.126,6.053,6.080,689057.36,1721998799999,4190447.78618,12032,273901.64,1664908.06605,0 +1721998800000,6.080,6.137,6.049,6.133,300179.96,1722002399999,1826974.83622,9032,177285.12,1079355.43551,0 +1722002400000,6.133,6.144,6.061,6.117,497940.98,1722005999999,3040071.37693,11199,251315.76,1534292.98160,0 +1722006000000,6.117,6.146,6.111,6.139,276824.07,1722009599999,1696385.75463,6993,144963.28,888377.34515,0 +1722009600000,6.139,6.170,6.117,6.143,244868.81,1722013199999,1504906.01117,6633,132682.20,815582.80535,0 +1722013200000,6.144,6.156,6.132,6.146,170104.79,1722016799999,1045219.39380,4632,72955.38,448340.74640,0 +1722016800000,6.145,6.164,6.141,6.154,129539.63,1722020399999,797003.36847,3639,75978.39,467474.87349,0 +1722020400000,6.155,6.189,6.155,6.163,210413.86,1722023999999,1298782.59934,5911,109042.94,673012.01012,0 +1722024000000,6.164,6.173,6.125,6.132,238147.46,1722027599999,1464745.94985,5909,114614.02,704867.91000,0 +1722027600000,6.133,6.168,6.127,6.153,164218.08,1722031199999,1009563.80411,4529,91656.16,563505.63678,0 +1722031200000,6.153,6.180,6.146,6.177,108120.55,1722034799999,666531.18174,3688,57045.35,351701.22825,0 +1722034800000,6.177,6.181,6.161,6.163,117449.39,1722038399999,724556.96357,3376,52223.60,322201.11251,0 +1722038400000,6.162,6.181,6.154,6.170,131723.21,1722041999999,812654.08112,5084,52917.28,326449.70088,0 +1722042000000,6.170,6.178,6.134,6.134,114624.66,1722045599999,705864.69798,3948,51321.28,316026.48634,0 +1722045600000,6.135,6.182,6.126,6.176,144658.19,1722049199999,889621.49391,4224,85496.87,525778.19254,0 +1722049200000,6.177,6.192,6.157,6.182,239651.49,1722052799999,1479732.31870,5810,151419.03,934793.29781,0 +1722052800000,6.181,6.211,6.181,6.205,151161.12,1722056399999,936937.63761,4975,83875.58,519947.95398,0 +1722056400000,6.205,6.219,6.189,6.207,324565.74,1722059999999,2013594.58539,6548,163105.55,1011753.05657,0 +1722060000000,6.207,6.262,6.203,6.254,387643.37,1722063599999,2419634.78003,7521,223634.33,1395601.28370,0 +1722063600000,6.254,6.289,6.247,6.267,155370.95,1722067199999,973814.37579,5557,68664.21,430431.51662,0 +1722067200000,6.267,6.290,6.240,6.254,172843.14,1722070799999,1082931.60897,5240,74314.43,465617.84501,0 +1722070800000,6.253,6.278,6.238,6.255,100899.26,1722074399999,631898.94299,3680,43596.82,273074.26233,0 +1722074400000,6.255,6.269,6.243,6.251,127271.37,1722077999999,796146.44311,4273,64747.88,405075.53621,0 +1722078000000,6.251,6.269,6.237,6.264,117634.21,1722081599999,735831.86484,3923,65824.03,411744.64698,0 +1722081600000,6.264,6.285,6.260,6.284,159301.11,1722085199999,999112.35286,5374,79946.73,501489.17193,0 +1722085200000,6.285,6.354,6.284,6.330,311548.78,1722088799999,1970362.09721,9464,162090.45,1024923.45077,0 +1722088800000,6.330,6.367,6.295,6.323,282847.79,1722092399999,1790742.84504,8207,139424.96,883222.94734,0 +1722092400000,6.324,6.335,6.273,6.317,344642.57,1722095999999,2174000.12972,9492,158759.73,1001289.06774,0 +1722096000000,6.316,6.338,6.282,6.315,196380.87,1722099599999,1240109.67705,6738,94889.38,599261.95285,0 +1722099600000,6.316,6.341,6.292,6.297,229499.14,1722103199999,1449734.72530,6994,108817.90,687330.26281,0 +1722103200000,6.297,6.332,6.262,6.272,227808.39,1722106799999,1435374.73663,6179,101742.62,641484.71604,0 +1722106800000,6.272,6.318,6.227,6.316,443566.42,1722110399999,2781947.99945,10647,224170.44,1405923.50334,0 +1722110400000,6.316,6.321,6.213,6.284,843500.68,1722113999999,5297238.97637,18422,425020.78,2669899.15643,0 +1722114000000,6.283,6.378,6.273,6.373,427696.46,1722117599999,2714972.46651,9917,234928.82,1491131.26230,0 +1722117600000,6.373,6.383,6.346,6.365,160953.20,1722121199999,1024724.18278,5063,69522.44,442719.18315,0 +1722121200000,6.365,6.373,6.336,6.340,144564.26,1722124799999,918393.69364,5086,76032.32,482974.84241,0 +1722124800000,6.340,6.355,6.283,6.344,310754.21,1722128399999,1962803.91766,9361,169597.24,1071270.86237,0 +1722128400000,6.344,6.372,6.338,6.354,161428.99,1722131999999,1026298.27522,4256,72201.57,458935.62453,0 +1722132000000,6.355,6.364,6.342,6.346,108032.76,1722135599999,686302.83058,3793,40822.40,259368.01109,0 +1722135600000,6.345,6.346,6.282,6.291,334497.56,1722139199999,2109871.71511,5956,115583.30,729212.62299,0 +1722139200000,6.291,6.297,6.224,6.227,278359.81,1722142799999,1742377.21434,6929,145384.35,910292.97208,0 +1722142800000,6.226,6.257,6.193,6.253,309205.50,1722146399999,1922853.82450,7792,140393.46,873385.20089,0 +1722146400000,6.252,6.272,6.252,6.269,130824.07,1722149999999,819266.46734,4729,67364.63,421874.91267,0 +1722150000000,6.269,6.285,6.256,6.282,95534.89,1722153599999,598928.64033,3226,47977.50,300809.80129,0 +1722153600000,6.282,6.288,6.234,6.263,132589.73,1722157199999,830088.08146,3789,54967.99,344287.64840,0 +1722157200000,6.262,6.326,6.249,6.299,292820.99,1722160799999,1842679.76101,6220,169831.96,1068623.46571,0 +1722160800000,6.299,6.337,6.291,6.337,230837.41,1722164399999,1459032.59241,5910,108744.98,687265.73653,0 +1722164400000,6.337,6.393,6.334,6.364,548868.56,1722167999999,3494012.71341,11206,319877.45,2036114.50098,0 +1722168000000,6.366,6.377,6.351,6.354,269870.25,1722171599999,1717860.87759,6198,109385.52,696364.76093,0 +1722171600000,6.353,6.391,6.352,6.388,182519.77,1722175199999,1163084.97512,5942,87036.76,554743.99260,0 +1722175200000,6.389,6.390,6.296,6.303,458578.13,1722178799999,2903274.50888,8952,144028.93,912075.18348,0 +1722178800000,6.303,6.313,6.254,6.263,280052.46,1722182399999,1759373.19655,8661,125901.69,790991.56967,0 +1722182400000,6.263,6.287,6.257,6.278,133452.30,1722185999999,837067.70533,4758,72837.71,456945.16067,0 +1722186000000,6.277,6.303,6.276,6.302,151984.84,1722189599999,956179.19406,4983,78188.86,491915.32502,0 +1722189600000,6.303,6.329,6.299,6.315,222117.22,1722193199999,1402818.75219,5214,118156.42,746158.05881,0 +1722193200000,6.314,6.321,6.276,6.291,208932.90,1722196799999,1315402.22218,4369,85107.02,535935.22823,0 +1722196800000,6.292,6.299,6.248,6.251,161472.15,1722200399999,1012304.44372,4023,73877.05,463420.24851,0 +1722200400000,6.252,6.253,6.199,6.208,195865.83,1722203999999,1218642.86410,5505,83501.72,519507.97128,0 +1722204000000,6.209,6.227,6.176,6.198,205546.81,1722207599999,1274286.84293,6493,110717.62,686451.53975,0 +1722207600000,6.198,6.229,6.198,6.214,134865.96,1722211199999,838188.11291,4330,69670.78,433053.98367,0 +1722211200000,6.214,6.298,6.212,6.236,503276.86,1722214799999,3148299.45462,11903,222977.55,1394266.43278,0 +1722214800000,6.236,6.257,6.179,6.184,341295.07,1722218399999,2120698.42818,8514,151896.95,944031.52560,0 +1722218400000,6.184,6.313,6.184,6.310,398530.90,1722221999999,2496138.09950,9939,212823.80,1332524.59513,0 +1722222000000,6.309,6.337,6.261,6.274,395721.01,1722225599999,2492853.30962,8919,176326.84,1111240.16848,0 +1722225600000,6.273,6.294,6.250,6.283,234981.90,1722229199999,1474391.50357,5670,127527.56,800379.84458,0 +1722229200000,6.283,6.313,6.272,6.304,194728.06,1722232799999,1224674.98851,4988,92217.96,580052.88307,0 +1722232800000,6.304,6.370,6.302,6.311,600305.32,1722236399999,3803506.73006,10600,307215.89,1946309.16954,0 +1722236400000,6.312,6.346,6.306,6.341,181192.24,1722239999999,1146332.49196,4883,89172.50,564182.83347,0 +1722240000000,6.341,6.369,6.325,6.345,190114.56,1722243599999,1206684.09079,6526,88692.07,563088.54925,0 +1722243600000,6.345,6.365,6.334,6.354,121401.85,1722247199999,771044.15592,4101,51609.34,327794.60889,0 +1722247200000,6.354,6.363,6.321,6.325,181432.03,1722250799999,1150786.51135,5110,82592.67,523743.62959,0 +1722250800000,6.325,6.346,6.318,6.319,172451.55,1722254399999,1091571.25272,4891,83924.77,531249.52874,0 +1722254400000,6.319,6.331,6.291,6.318,349499.58,1722257999999,2204379.59926,6975,156203.45,985339.72677,0 +1722258000000,6.318,6.344,6.296,6.314,277695.92,1722261599999,1754121.98057,7886,143031.04,903445.46592,0 +1722261600000,6.314,6.324,6.248,6.256,461539.11,1722265199999,2899130.73193,11282,209868.14,1318220.02371,0 +1722265200000,6.255,6.262,6.165,6.228,680332.20,1722268799999,4222335.41433,15186,339391.45,2106602.67007,0 +1722268800000,6.227,6.234,6.133,6.171,583604.40,1722272399999,3606720.51587,13846,263632.20,1629407.08955,0 +1722272400000,6.172,6.275,6.152,6.251,458494.03,1722275999999,2854085.01531,11730,213464.68,1328787.03455,0 +1722276000000,6.251,6.269,6.212,6.225,268793.15,1722279599999,1677060.03869,7162,125586.45,783564.37147,0 +1722279600000,6.224,6.225,6.196,6.199,149420.06,1722283199999,928102.00845,4444,77039.34,478537.60518,0 +1722283200000,6.199,6.208,6.173,6.186,111325.77,1722286799999,689277.95011,3631,66211.92,409971.73219,0 +1722286800000,6.185,6.185,6.134,6.152,164018.66,1722290399999,1008775.80663,5188,86341.66,530921.39738,0 +1722290400000,6.152,6.163,6.114,6.117,213653.69,1722293999999,1310998.74198,4996,94392.38,579001.74054,0 +1722294000000,6.117,6.129,6.092,6.102,273793.43,1722297599999,1673165.88885,7131,124464.47,760753.65025,0 +1722297600000,6.101,6.142,6.051,6.141,366959.16,1722301199999,2236749.57665,10236,184316.48,1123542.19297,0 +1722301200000,6.141,6.183,6.111,6.120,230782.89,1722304799999,1417482.08098,6399,115143.26,707341.85121,0 +1722304800000,6.120,6.146,6.092,6.130,264563.72,1722308399999,1617641.92250,5510,100219.44,613173.31747,0 +1722308400000,6.129,6.182,6.124,6.179,160296.92,1722311999999,986034.64872,4079,90869.30,558984.50301,0 +1722312000000,6.179,6.192,6.158,6.179,145652.16,1722315599999,899626.89083,4177,66897.41,413053.41596,0 +1722315600000,6.179,6.181,6.142,6.157,128564.66,1722319199999,792332.05433,3741,56124.42,345882.74811,0 +1722319200000,6.157,6.192,6.143,6.165,104780.71,1722322799999,646580.76085,3548,50429.05,311191.77795,0 +1722322800000,6.165,6.184,6.148,6.175,200707.03,1722326399999,1237396.30622,4615,115869.76,714402.91321,0 +1722326400000,6.174,6.184,6.152,6.155,146778.73,1722329999999,904978.96945,3702,75792.07,467307.80508,0 +1722330000000,6.154,6.174,6.150,6.158,149917.25,1722333599999,923535.40247,3916,69989.80,431175.60824,0 +1722333600000,6.157,6.174,6.130,6.157,212372.96,1722337199999,1306576.29264,5357,113812.59,700274.96945,0 +1722337200000,6.156,6.168,6.147,6.153,154017.84,1722340799999,948351.41452,4041,79737.38,490987.39390,0 +1722340800000,6.153,6.176,6.123,6.165,220752.83,1722344399999,1357938.00618,6275,123294.49,758457.87410,0 +1722344400000,6.165,6.188,6.125,6.131,213821.22,1722347999999,1315689.36003,5718,109398.72,673255.50600,0 +1722348000000,6.130,6.153,6.101,6.109,294343.79,1722351599999,1802976.70572,7994,134800.92,826060.27158,0 +1722351600000,6.109,6.153,6.089,6.140,239946.26,1722355199999,1470332.81138,5986,113186.68,694008.91448,0 +1722355200000,6.139,6.156,6.119,6.122,177207.91,1722358799999,1087604.52971,4816,71908.76,441389.03888,0 +1722358800000,6.121,6.125,6.041,6.061,329831.88,1722362399999,2003723.01558,9026,156673.57,951856.23158,0 +1722362400000,6.060,6.074,6.028,6.057,264205.73,1722365999999,1599099.93396,7272,123173.08,745648.45882,0 +1722366000000,6.056,6.056,5.997,6.024,369488.46,1722369599999,2224122.05009,9351,166502.56,1002294.86206,0 +1722369600000,6.024,6.033,5.934,6.010,548135.68,1722373199999,3283702.72368,12982,261379.57,1566255.37574,0 +1722373200000,6.010,6.011,5.949,5.972,294371.58,1722376799999,1758913.48777,6716,137416.55,820895.56699,0 +1722376800000,5.972,6.021,5.966,6.020,193601.27,1722380399999,1160518.97531,4965,110405.65,661882.58593,0 +1722380400000,6.020,6.032,5.996,5.999,156730.08,1722383999999,941516.01498,3876,69557.44,417923.53631,0 +1722384000000,5.999,6.034,5.962,6.026,233703.00,1722387599999,1401261.00642,6530,118062.15,707974.20866,0 +1722387600000,6.025,6.059,6.007,6.048,214331.33,1722391199999,1293572.05070,5313,123388.40,744806.68290,0 +1722391200000,6.047,6.072,6.021,6.027,181666.58,1722394799999,1097778.33594,4578,86688.40,524006.25017,0 +1722394800000,6.028,6.044,6.011,6.036,124622.89,1722398399999,751316.59616,3570,63648.94,383742.23122,0 +1722398400000,6.035,6.038,5.967,5.996,240259.44,1722401999999,1442244.90215,5912,108198.79,649499.59714,0 +1722402000000,5.997,6.044,5.961,6.028,244016.73,1722405599999,1463164.57829,5812,118131.28,708402.70601,0 +1722405600000,6.028,6.064,6.024,6.054,321842.43,1722409199999,1947422.29502,6567,131682.56,796637.14414,0 +1722409200000,6.054,6.080,6.041,6.043,176341.32,1722412799999,1068282.90093,4906,75736.85,458853.90154,0 +1722412800000,6.043,6.045,6.001,6.003,228454.39,1722416399999,1375853.90257,5330,103885.63,625576.34073,0 +1722416400000,6.003,6.014,5.985,5.991,114965.10,1722419999999,689814.83979,4276,53174.48,319077.57585,0 +1722420000000,5.991,5.996,5.964,5.966,115933.99,1722423599999,693283.28908,3707,55674.87,332944.55166,0 +1722423600000,5.966,5.998,5.956,5.988,99024.45,1722427199999,592166.35715,3898,53809.97,321841.56241,0 +1722427200000,5.988,6.010,5.975,5.978,202460.51,1722430799999,1212837.55661,4635,118703.94,711223.39462,0 +1722430800000,5.978,6.035,5.977,5.992,369687.07,1722434399999,2219976.18114,6151,216439.09,1299914.44935,0 +1722434400000,5.991,6.015,5.946,5.959,345572.39,1722437999999,2065383.29262,8148,164536.90,983506.30100,0 +1722438000000,5.959,5.962,5.925,5.934,379252.53,1722441599999,2253718.13111,7662,160896.60,956184.97406,0 +1722441600000,5.935,5.974,5.915,5.932,411624.38,1722445199999,2445694.12146,8430,195544.62,1162452.58574,0 +1722445200000,5.931,5.959,5.910,5.922,350014.79,1722448799999,2076093.67913,6763,178584.93,1059411.03901,0 +1722448800000,5.923,5.954,5.883,5.942,466900.44,1722452399999,2763340.06386,11487,213338.41,1262651.16257,0 +1722452400000,5.942,5.960,5.832,5.864,657000.89,1722455999999,3862011.00300,14730,285925.28,1681098.16312,0 +1722456000000,5.863,5.872,5.778,5.791,587884.41,1722459599999,3422927.85537,14135,288741.71,1681811.20611,0 +1722459600000,5.790,5.840,5.774,5.839,337043.37,1722463199999,1955047.23391,7748,196316.74,1139056.02482,0 +1722463200000,5.839,5.857,5.806,5.838,249010.84,1722466799999,1452673.63298,7143,123695.99,721910.32792,0 +1722466800000,5.838,5.841,5.792,5.801,223917.29,1722470399999,1301689.68105,5040,91390.75,531254.07656,0 +1722470400000,5.802,5.864,5.800,5.860,259494.83,1722473999999,1512644.71629,8687,128368.96,748367.23849,0 +1722474000000,5.860,5.868,5.779,5.819,305965.41,1722477599999,1779687.09548,7896,143165.71,833090.09947,0 +1722477600000,5.819,5.831,5.782,5.810,266832.85,1722481199999,1549205.46024,7685,129764.82,753648.57094,0 +1722481200000,5.810,5.835,5.782,5.809,230585.32,1722484799999,1339097.19957,6264,102024.06,592478.26681,0 +1722484800000,5.808,5.823,5.687,5.702,747800.18,1722488399999,4292228.89628,15583,315571.68,1812940.73954,0 +1722488400000,5.702,5.789,5.668,5.780,615941.51,1722491999999,3528503.06033,12487,298220.21,1708857.45620,0 +1722492000000,5.780,5.783,5.729,5.732,223079.40,1722495599999,1285276.83732,5725,97727.85,563260.47736,0 +1722495600000,5.731,5.774,5.727,5.742,163577.91,1722499199999,940379.42526,5365,85774.35,493108.58109,0 +1722499200000,5.743,5.787,5.741,5.782,209947.71,1722502799999,1210705.04069,4921,101963.84,588040.21883,0 +1722502800000,5.781,5.799,5.768,5.776,155579.79,1722506399999,899780.02891,4159,78744.21,455457.99641,0 +1722506400000,5.776,5.802,5.762,5.790,161428.39,1722509999999,933816.16824,4109,77946.00,450905.46600,0 +1722510000000,5.790,5.806,5.779,5.794,153586.62,1722513599999,889872.95960,4704,75559.20,437786.36322,0 +1722513600000,5.794,5.833,5.784,5.828,250395.26,1722517199999,1455193.84906,6132,133320.82,774723.04513,0 +1722517200000,5.827,5.831,5.787,5.799,217363.48,1722520799999,1261836.54960,5440,107312.00,623046.14405,0 +1722520800000,5.799,5.805,5.677,5.678,550028.24,1722524399999,3158610.80001,11803,253896.77,1458859.36628,0 +1722524400000,5.677,5.686,5.631,5.652,976667.48,1722527999999,5525816.91022,20767,483684.71,2736911.65401,0 +1722528000000,5.653,5.654,5.519,5.594,1302042.21,1722531599999,7278459.41048,26248,595530.76,3330003.99097,0 +1722531600000,5.594,5.609,5.547,5.609,525481.92,1722535199999,2929492.93593,12056,261598.04,1458695.67958,0 +1722535200000,5.608,5.610,5.480,5.571,829197.42,1722538799999,4596813.76771,19449,411468.91,2281460.87922,0 +1722538800000,5.572,5.662,5.569,5.649,389081.31,1722542399999,2187465.16333,9476,178133.93,1001297.27046,0 +1722542400000,5.649,5.744,5.638,5.742,507932.53,1722545999999,2890401.95159,10940,255997.40,1456877.52668,0 +1722546000000,5.742,5.783,5.732,5.757,257378.50,1722549599999,1481501.19879,7008,116323.78,669484.89939,0 +1722549600000,5.759,5.834,5.752,5.815,329061.73,1722553199999,1910326.67421,9442,165810.07,962550.48379,0 +1722553200000,5.814,5.833,5.774,5.775,305633.90,1722556799999,1773030.10147,9047,126562.03,734209.81485,0 +1722556800000,5.775,5.805,5.767,5.771,243587.64,1722560399999,1408947.64604,8428,124319.48,719075.49070,0 +1722560400000,5.771,5.801,5.746,5.768,253780.20,1722563999999,1465255.10162,7356,124377.54,718176.52547,0 +1722564000000,5.769,5.784,5.671,5.708,384118.90,1722567599999,2194527.21222,10256,205414.30,1173351.69857,0 +1722567600000,5.708,5.745,5.685,5.730,139674.41,1722571199999,798449.33805,5856,75304.51,430647.89021,0 +1722571200000,5.730,5.748,5.704,5.728,106822.56,1722574799999,611463.69343,4662,58886.01,337102.07402,0 +1722574800000,5.729,5.729,5.633,5.643,309468.08,1722578399999,1754829.18472,7418,127554.98,723609.75289,0 +1722578400000,5.643,5.665,5.569,5.650,473214.37,1722581999999,2658101.87222,11376,237385.18,1333455.24835,0 +1722582000000,5.649,5.677,5.605,5.663,216359.66,1722585599999,1220726.09908,6434,119638.02,675322.46809,0 +1722585600000,5.661,5.670,5.616,5.651,236732.95,1722589199999,1334904.72208,7357,116012.96,654217.47585,0 +1722589200000,5.652,5.661,5.617,5.620,217144.07,1722592799999,1224286.93423,6159,105829.03,596636.32123,0 +1722592800000,5.619,5.626,5.588,5.606,318076.80,1722596399999,1783089.95211,7329,149117.51,836184.40590,0 +1722596400000,5.606,5.635,5.578,5.581,430447.74,1722599999999,2413026.29237,8704,253506.01,1421077.87992,0 +1722600000000,5.580,5.593,5.508,5.563,942846.06,1722603599999,5231593.10666,16660,459363.73,2548448.26651,0 +1722603600000,5.562,5.625,5.516,5.566,731271.38,1722607199999,4074461.79135,12909,366757.58,2043627.58199,0 +1722607200000,5.564,5.586,5.318,5.328,2388586.65,1722610799999,12959351.93859,34671,1114674.07,6048890.38902,0 +1722610800000,5.328,5.374,5.213,5.357,2514388.46,1722614399999,13298218.22329,35567,1240852.74,6561844.75882,0 +1722614400000,5.357,5.368,5.304,5.353,666733.94,1722617999999,3558017.71891,14054,336202.68,1794007.82562,0 +1722618000000,5.354,5.396,5.333,5.367,404263.50,1722621599999,2169895.97540,10099,198432.35,1065251.47528,0 +1722621600000,5.366,5.382,5.339,5.359,380480.35,1722625199999,2038207.93176,8990,183170.29,981367.35359,0 +1722625200000,5.359,5.386,5.327,5.378,338594.22,1722628799999,1813248.36469,9405,160840.09,861343.41158,0 +1722628800000,5.378,5.400,5.327,5.378,541026.79,1722632399999,2906898.25614,10757,250924.66,1348247.01966,0 +1722632400000,5.378,5.378,5.273,5.333,679078.72,1722635999999,3612853.31715,11512,319685.73,1700800.33044,0 +1722636000000,5.332,5.350,5.305,5.325,288424.43,1722639599999,1536351.09351,7526,148558.30,791405.00648,0 +1722639600000,5.325,5.375,5.306,5.356,296432.63,1722643199999,1584594.67958,7998,168643.63,901293.31202,0 +1722643200000,5.356,5.383,5.302,5.332,434177.79,1722646799999,2322498.36873,10318,189677.88,1014211.31531,0 +1722646800000,5.332,5.360,5.225,5.337,752182.12,1722650399999,3978104.52422,18176,364664.17,1928475.64924,0 +1722650400000,5.336,5.363,5.303,5.323,231833.95,1722653999999,1236407.06435,7112,114732.06,611935.81160,0 +1722654000000,5.323,5.378,5.314,5.364,345504.64,1722657599999,1849580.90049,7977,189669.48,1015085.87439,0 +1722657600000,5.363,5.394,5.356,5.364,329045.41,1722661199999,1766604.00325,5784,161535.03,867433.79317,0 +1722661200000,5.365,5.398,5.365,5.397,154422.55,1722664799999,830765.93258,3652,83716.39,450462.59385,0 +1722664800000,5.397,5.412,5.382,5.385,267906.22,1722668399999,1445968.80830,6019,105236.04,568204.14147,0 +1722668400000,5.385,5.406,5.378,5.378,144884.39,1722671999999,781446.92933,4071,82660.00,445851.08584,0 +1722672000000,5.378,5.386,5.342,5.371,172374.79,1722675599999,924762.68068,5336,82432.81,442254.15161,0 +1722675600000,5.372,5.381,5.347,5.380,103474.71,1722679199999,554796.89235,3415,53139.53,284917.46797,0 +1722679200000,5.380,5.384,5.361,5.368,99855.19,1722682799999,536506.76184,3133,51638.10,277426.35550,0 +1722682800000,5.369,5.383,5.355,5.369,94368.73,1722686399999,506451.91054,3100,45015.02,241607.99873,0 +1722686400000,5.369,5.395,5.344,5.353,240258.24,1722689999999,1290387.03130,5275,104498.90,560891.03369,0 +1722690000000,5.354,5.359,5.317,5.330,220923.71,1722693599999,1178388.32944,5170,89445.61,477262.17093,0 +1722693600000,5.331,5.355,5.302,5.308,205144.82,1722697199999,1094313.96006,5179,84554.90,451137.69682,0 +1722697200000,5.308,5.318,5.121,5.138,1553898.81,1722700799999,8080666.23876,22774,614133.70,3194867.20364,0 +1722700800000,5.138,5.189,5.077,5.140,1691979.90,1722704399999,8678640.99998,29397,866967.68,4446604.76822,0 +1722704400000,5.140,5.141,5.049,5.073,866598.06,1722707999999,4405357.30483,18608,424316.68,2157198.32317,0 +1722708000000,5.074,5.092,4.998,5.031,875005.99,1722711599999,4417596.53016,17704,421169.63,2127111.04261,0 +1722711600000,5.032,5.081,5.013,5.016,420293.01,1722715199999,2120179.41493,10405,216456.03,1092239.95659,0 +1722715200000,5.016,5.079,5.001,5.049,472782.98,1722718799999,2379803.95740,9728,248583.70,1251375.73498,0 +1722718800000,5.048,5.121,5.027,5.121,404273.75,1722722399999,2052391.38861,9931,218259.31,1108150.33021,0 +1722722400000,5.122,5.133,5.090,5.115,350709.43,1722725999999,1794520.09626,6698,171648.52,878512.83765,0 +1722726000000,5.115,5.147,5.093,5.123,309125.80,1722729599999,1582360.27361,6800,161323.73,825977.71336,0 +1722729600000,5.124,5.163,5.114,5.160,305566.70,1722733199999,1568718.04680,7337,162976.02,836720.67921,0 +1722733200000,5.162,5.166,5.109,5.151,245865.60,1722736799999,1262579.35175,6230,127446.05,654781.60228,0 +1722736800000,5.151,5.206,5.143,5.177,236742.60,1722740399999,1225012.94269,6403,127785.44,661442.61607,0 +1722740400000,5.178,5.184,5.159,5.179,141984.01,1722743999999,734295.26328,4095,59798.38,309291.98260,0 +1722744000000,5.179,5.198,5.156,5.160,149675.37,1722747599999,775267.67642,4258,62279.90,322594.01756,0 +1722747600000,5.161,5.197,5.158,5.185,128296.94,1722751199999,664196.94537,4003,69963.58,362193.29878,0 +1722751200000,5.184,5.212,5.184,5.205,135624.42,1722754799999,705217.78397,3485,62207.76,323472.37603,0 +1722754800000,5.205,5.208,5.121,5.124,272482.99,1722758399999,1406594.89859,6427,117993.28,609094.22135,0 +1722758400000,5.123,5.140,5.091,5.109,389132.54,1722761999999,1990498.97009,9904,180450.84,923351.12677,0 +1722762000000,5.110,5.122,5.082,5.085,215641.94,1722765599999,1100459.27988,5669,94449.17,482215.46301,0 +1722765600000,5.084,5.088,5.062,5.085,262563.67,1722769199999,1332631.29967,6021,148773.51,755315.85545,0 +1722769200000,5.085,5.111,5.065,5.068,174986.42,1722772799999,890309.84783,4772,89852.26,457271.46387,0 +1722772800000,5.067,5.074,5.051,5.071,271018.11,1722776399999,1372455.46070,6101,128521.48,650988.44584,0 +1722776400000,5.072,5.076,5.039,5.047,263759.76,1722779999999,1332348.12075,5428,124409.26,628539.67500,0 +1722780000000,5.046,5.060,4.902,4.933,1513600.60,1722783599999,7504811.24543,24331,698687.14,3463111.16764,0 +1722783600000,4.932,4.932,4.873,4.889,1149877.28,1722787199999,5631327.02226,18775,555851.65,2722503.85443,0 +1722787200000,4.890,4.946,4.859,4.907,1754829.04,1722790799999,8601570.79531,24204,806636.50,3953796.29506,0 +1722790800000,4.907,4.930,4.800,4.888,2332597.02,1722794399999,11373357.01410,32100,1059853.15,5168706.16539,0 +1722794400000,4.889,4.987,4.834,4.979,948421.65,1722797999999,4652997.59010,17326,457495.89,2244071.06768,0 +1722798000000,4.978,5.078,4.951,5.057,827681.08,1722801599999,4161438.15163,15296,391645.38,1969365.64573,0 +1722801600000,5.057,5.143,5.046,5.109,960793.00,1722805199999,4897548.96568,14345,519579.35,2648601.68744,0 +1722805200000,5.108,5.138,5.072,5.090,346540.05,1722808799999,1767513.57036,7540,159614.98,814235.31551,0 +1722808800000,5.089,5.172,5.076,5.110,604741.37,1722812399999,3097913.97074,12860,300832.64,1541685.51016,0 +1722812400000,5.108,5.113,5.025,5.047,463091.78,1722815999999,2343074.63735,10357,246083.99,1244757.76473,0 +1722816000000,5.046,5.098,4.791,4.867,2261934.94,1722819599999,11241196.49980,37810,1088354.44,5410899.52103,0 +1722819600000,4.866,4.877,4.255,4.511,7931809.46,1722823199999,36278113.64789,106576,3799869.55,17391740.85287,0 +1722823200000,4.511,4.541,4.382,4.530,3340890.06,1722826799999,14892212.91125,51156,1571267.96,7004624.14359,0 +1722826800000,4.530,4.533,4.419,4.429,1786272.49,1722830399999,7955399.92755,32847,871287.07,3878448.64462,0 +1722830400000,4.429,4.497,4.412,4.457,1348426.19,1722833999999,5992257.47523,23026,677664.13,3010914.89295,0 +1722834000000,4.458,4.488,4.283,4.394,4104263.12,1722837599999,18083359.91763,53941,2075402.78,9145679.23314,0 +1722837600000,4.395,4.413,4.025,4.276,8893983.66,1722841199999,37370487.53789,103048,4362344.03,18325713.43019,0 +1722841200000,4.277,4.560,4.244,4.522,2798054.13,1722844799999,12328462.63247,42099,1417340.95,6241264.59501,0 +1722844800000,4.522,4.528,4.387,4.437,1839205.76,1722848399999,8201799.56202,28958,881890.55,3931119.79063,0 +1722848400000,4.438,4.476,4.387,4.456,1116933.01,1722851999999,4952561.15868,21518,583137.47,2584652.02068,0 +1722852000000,4.456,4.460,4.286,4.334,1705991.27,1722855599999,7442377.99923,27903,811372.76,3538874.78314,0 +1722855600000,4.334,4.350,4.188,4.334,2837823.42,1722859199999,12115160.55056,40933,1419947.61,6059852.00684,0 +1722859200000,4.334,4.414,4.232,4.253,3132779.21,1722862799999,13544680.19040,43699,1625298.82,7032460.32764,0 +1722862800000,4.252,4.484,4.147,4.463,4183151.18,1722866399999,18027002.22764,58540,2089749.98,9011937.71243,0 +1722866400000,4.464,4.703,4.463,4.649,3520943.84,1722869999999,16194527.15742,47328,1688354.82,7765956.62137,0 +1722870000000,4.649,4.717,4.606,4.694,1624285.64,1722873599999,7601492.77141,26654,797483.32,3732542.22389,0 +1722873600000,4.694,4.779,4.667,4.700,1291446.26,1722877199999,6095076.39269,26677,637262.30,3008981.96014,0 +1722877200000,4.700,4.769,4.682,4.731,701945.79,1722880799999,3322630.73447,16118,341733.55,1617738.94650,0 +1722880800000,4.732,4.740,4.574,4.579,826892.14,1722884399999,3858930.25424,17949,431238.83,2013485.21133,0 +1722884400000,4.579,4.652,4.564,4.614,1113477.53,1722887999999,5127404.78737,21635,526613.11,2424799.78765,0 +1722888000000,4.614,4.695,4.612,4.685,679340.92,1722891599999,3166318.59166,15065,362358.18,1689082.59146,0 +1722891600000,4.684,4.729,4.641,4.660,586661.85,1722895199999,2749433.90220,13063,264137.46,1237900.12259,0 +1722895200000,4.660,4.736,4.649,4.717,471733.68,1722898799999,2216778.98043,11356,234764.91,1103152.50952,0 +1722898800000,4.717,4.749,4.636,4.639,470463.85,1722902399999,2205084.63347,10784,200914.28,942798.92322,0 +1722902400000,4.640,4.857,4.632,4.851,1456851.90,1722905999999,6954357.78840,26438,682107.43,3254109.30093,0 +1722906000000,4.850,4.919,4.805,4.837,977840.34,1722909599999,4760449.49667,20545,479410.36,2333040.20278,0 +1722909600000,4.835,4.853,4.795,4.818,364645.64,1722913199999,1759151.96674,10671,174022.26,839845.25112,0 +1722913200000,4.818,4.856,4.788,4.837,465030.86,1722916799999,2245581.89960,10732,252380.67,1219179.03702,0 +1722916800000,4.836,4.856,4.803,4.848,322028.12,1722920399999,1556280.31951,9632,168742.94,815398.81751,0 +1722920400000,4.848,4.898,4.825,4.893,307449.59,1722923999999,1493862.79011,10506,141892.95,689366.46242,0 +1722924000000,4.893,4.925,4.868,4.911,527936.61,1722927599999,2588583.13184,12822,244691.56,1200108.97304,0 +1722927600000,4.911,4.933,4.879,4.931,306115.38,1722931199999,1501945.60195,9158,147172.47,722100.06999,0 +1722931200000,4.930,4.938,4.782,4.813,873213.95,1722934799999,4241261.74218,18039,379900.40,1846260.58954,0 +1722934800000,4.813,4.836,4.778,4.817,455859.58,1722938399999,2191676.11748,12892,239476.60,1151262.87029,0 +1722938400000,4.818,4.822,4.752,4.769,455143.34,1722941999999,2176589.98636,12031,196521.89,939899.25332,0 +1722942000000,4.770,4.802,4.743,4.776,374365.46,1722945599999,1785193.88349,11609,189023.19,901178.99368,0 +1722945600000,4.776,4.815,4.747,4.767,428551.36,1722949199999,2048200.15503,12525,223062.08,1065981.35426,0 +1722949200000,4.766,4.802,4.713,4.768,749989.51,1722952799999,3564294.83056,19623,330757.80,1572392.50368,0 +1722952800000,4.768,4.954,4.759,4.882,1035713.66,1722956399999,5059824.99435,26248,503265.37,2458686.01489,0 +1722956400000,4.883,4.916,4.824,4.895,694144.33,1722959999999,3379105.73896,17218,330018.73,1607242.01473,0 +1722960000000,4.895,4.938,4.867,4.903,395807.94,1722963599999,1939026.39066,11649,192889.27,945427.38672,0 +1722963600000,4.902,4.929,4.867,4.867,285289.44,1722967199999,1398417.17480,8451,136751.46,670546.56884,0 +1722967200000,4.867,4.925,4.865,4.891,218107.86,1722970799999,1068090.16753,7482,111481.74,546127.65381,0 +1722970800000,4.891,4.926,4.875,4.896,229397.41,1722974399999,1124074.15009,7315,117754.18,576910.07311,0 +1722974400000,4.896,4.930,4.874,4.895,330604.19,1722977999999,1617706.21014,9283,152245.05,745189.88932,0 +1722978000000,4.894,4.940,4.870,4.929,206724.58,1722981599999,1013580.53058,5297,105023.72,515153.28286,0 +1722981600000,4.929,4.967,4.876,4.909,448726.33,1722985199999,2206329.11611,11365,226818.64,1114697.16700,0 +1722985200000,4.909,4.922,4.872,4.899,219947.30,1722988799999,1076116.32419,6465,96355.01,471396.01174,0 +1722988800000,4.899,4.930,4.854,4.905,389135.70,1722992399999,1903938.15107,11278,187426.47,917092.20673,0 +1722992400000,4.906,4.958,4.847,4.954,432142.70,1722995999999,2121423.20922,12718,201229.43,987802.75759,0 +1722996000000,4.954,4.992,4.908,4.933,442680.31,1722999599999,2192136.72651,11506,250811.19,1242218.50373,0 +1722999600000,4.933,4.955,4.905,4.924,211843.08,1723003199999,1043409.22786,6971,97551.42,480544.28671,0 +1723003200000,4.923,4.971,4.916,4.952,238663.37,1723006799999,1181696.69198,7515,116580.72,577257.88823,0 +1723006800000,4.952,4.995,4.945,4.948,212994.60,1723010399999,1058332.98334,7426,102322.56,508458.28697,0 +1723010400000,4.948,4.970,4.933,4.945,208683.23,1723013999999,1033315.08159,6247,103978.89,514896.26233,0 +1723014000000,4.945,4.972,4.908,4.950,202568.03,1723017599999,1001000.11434,6270,99108.18,489685.55708,0 +1723017600000,4.950,4.980,4.938,4.967,295629.16,1723021199999,1467198.98733,6974,135425.00,672285.98918,0 +1723021200000,4.967,5.014,4.952,4.998,437688.77,1723024799999,2184171.97752,9634,263061.46,1312945.18304,0 +1723024800000,4.997,5.046,4.979,4.990,504025.98,1723028399999,2526752.72334,10146,255815.01,1282468.94089,0 +1723028400000,4.989,5.002,4.943,4.963,490286.49,1723031999999,2435160.03841,9454,225539.65,1120450.02759,0 +1723032000000,4.963,5.007,4.940,4.996,529164.16,1723035599999,2634051.46559,10620,244334.24,1216298.77427,0 +1723035600000,4.996,5.013,4.916,4.931,497213.71,1723039199999,2465444.45576,12109,244039.49,1209997.16342,0 +1723039200000,4.931,4.940,4.753,4.820,1451276.83,1723042799999,7005105.59784,23621,763460.52,3682533.02210,0 +1723042800000,4.821,4.873,4.800,4.855,749174.55,1723046399999,3622140.51511,14348,330036.86,1595200.18761,0 +1723046400000,4.855,4.871,4.823,4.857,355808.06,1723049999999,1724502.06394,9745,174363.25,845105.59785,0 +1723050000000,4.858,4.884,4.804,4.852,489588.29,1723053599999,2373358.10828,10886,240366.50,1165097.67907,0 +1723053600000,4.850,4.860,4.757,4.773,601037.86,1723057199999,2888582.59447,12537,300209.56,1443085.69993,0 +1723057200000,4.773,4.803,4.744,4.796,408059.87,1723060799999,1948453.27281,9651,222073.85,1060099.06493,0 +1723060800000,4.797,4.858,4.728,4.799,990979.57,1723064399999,4759360.38879,18692,446885.40,2146268.13516,0 +1723064400000,4.800,4.847,4.782,4.832,294057.86,1723067999999,1416035.12159,7594,156245.13,752218.76071,0 +1723068000000,4.831,4.857,4.767,4.855,401483.48,1723071599999,1933180.96584,10410,190975.12,919512.06399,0 +1723071600000,4.856,4.865,4.817,4.836,286455.15,1723075199999,1387130.41023,6695,129023.56,624803.66206,0 +1723075200000,4.837,4.859,4.737,4.799,545283.52,1723078799999,2615843.02616,13277,240599.37,1155229.08086,0 +1723078800000,4.800,4.972,4.793,4.954,957950.89,1723082399999,4700792.95941,19001,488506.87,2399181.02115,0 +1723082400000,4.953,5.044,4.952,5.030,525369.48,1723085999999,2631391.78931,12615,264405.90,1324361.35455,0 +1723086000000,5.030,5.057,4.970,4.971,387287.36,1723089599999,1946107.16301,8252,194897.26,979326.23541,0 +1723089600000,4.971,5.026,4.969,4.993,259001.47,1723093199999,1294853.81536,7597,142745.75,713586.78886,0 +1723093200000,4.991,5.031,4.989,5.005,242612.72,1723096799999,1216294.08672,6379,92912.31,465805.21527,0 +1723096800000,5.005,5.029,4.992,5.008,163126.42,1723100399999,817469.33839,5950,84923.59,425553.44261,0 +1723100400000,5.008,5.017,4.957,4.959,210979.25,1723103999999,1052165.85137,6377,88785.67,442897.66199,0 +1723104000000,4.960,4.993,4.943,4.947,484380.06,1723107599999,2406073.79918,8216,227702.51,1130650.95695,0 +1723107600000,4.948,4.952,4.919,4.922,240581.69,1723111199999,1187809.36970,6497,134054.91,662060.93874,0 +1723111200000,4.923,4.945,4.902,4.926,282816.98,1723114799999,1392999.16670,6866,141976.79,699469.80770,0 +1723114800000,4.926,5.001,4.907,4.946,612058.45,1723118399999,3029612.93969,10394,369905.57,1829951.19746,0 +1723118400000,4.946,5.070,4.930,4.983,863312.91,1723121999999,4312367.79498,17951,415574.48,2074974.27898,0 +1723122000000,4.983,5.000,4.878,4.935,988587.95,1723125599999,4891457.92646,19907,428751.06,2120483.86384,0 +1723125600000,4.934,5.031,4.924,5.029,525554.88,1723129199999,2619347.16006,12904,255932.81,1275718.30043,0 +1723129200000,5.028,5.071,5.002,5.065,507752.46,1723132799999,2554010.57031,11411,281101.51,1414335.30541,0 +1723132800000,5.065,5.111,5.058,5.090,910068.60,1723136399999,4628276.35696,17614,434932.99,2211908.78088,0 +1723136400000,5.090,5.129,5.078,5.084,502097.83,1723139999999,2560775.83680,10412,247956.99,1264525.79139,0 +1723140000000,5.084,5.093,5.028,5.039,325904.74,1723143599999,1649367.58156,6582,136899.56,692534.92385,0 +1723143600000,5.038,5.059,5.014,5.024,267582.46,1723147199999,1348679.21868,5846,148711.91,749767.56986,0 +1723147200000,5.024,5.031,4.998,5.016,319377.89,1723150799999,1601454.57426,5753,167275.31,838703.11836,0 +1723150800000,5.016,5.134,5.015,5.121,401787.04,1723154399999,2036559.87338,7488,225362.30,1141534.64507,0 +1723154400000,5.123,5.178,5.089,5.163,789304.75,1723157999999,4045605.95781,15798,367141.13,1882235.18389,0 +1723158000000,5.163,5.170,5.115,5.145,545910.36,1723161599999,2808085.17605,12439,260439.74,1339729.63760,0 +1723161600000,5.145,5.146,5.090,5.116,761029.15,1723165199999,3895884.74930,13420,342184.16,1752387.42851,0 +1723165200000,5.115,5.131,5.092,5.120,376133.98,1723168799999,1921990.55408,8158,208029.78,1063023.62512,0 +1723168800000,5.120,5.133,5.102,5.114,189377.02,1723172399999,969326.63189,5103,92507.50,473572.49981,0 +1723172400000,5.114,5.128,5.107,5.113,115258.34,1723175999999,589721.60724,4172,59516.56,304561.04346,0 +1723176000000,5.113,5.124,5.037,5.037,370989.68,1723179599999,1885458.19485,7782,154490.08,785442.00348,0 +1723179600000,5.037,5.083,5.020,5.079,272408.11,1723183199999,1377147.21802,6171,154664.49,781768.84882,0 +1723183200000,5.080,5.103,5.068,5.088,263405.64,1723186799999,1339315.12760,5793,122912.55,625107.79586,0 +1723186800000,5.089,5.118,5.088,5.098,230789.28,1723190399999,1177790.74900,5149,110870.32,565762.45073,0 +1723190400000,5.099,5.104,5.068,5.097,216573.24,1723193999999,1101640.71319,6103,97988.31,498516.74569,0 +1723194000000,5.098,5.107,5.040,5.050,372498.85,1723197599999,1888804.84934,8380,166147.78,842971.11102,0 +1723197600000,5.050,5.062,5.001,5.033,456232.91,1723201199999,2293884.45761,9146,225573.76,1134190.02637,0 +1723201200000,5.032,5.045,5.014,5.028,245411.26,1723204799999,1234387.21419,5604,130879.59,658459.34111,0 +1723204800000,5.027,5.039,4.988,5.015,373111.89,1723208399999,1869471.00658,7362,164353.23,823617.59914,0 +1723208400000,5.014,5.034,4.950,4.999,839016.32,1723211999999,4182525.22906,12664,375816.53,1873016.65466,0 +1723212000000,4.999,5.069,4.931,5.004,855655.68,1723215599999,4276718.92890,17945,437586.96,2187448.98050,0 +1723215600000,5.004,5.026,4.965,4.970,368337.72,1723219199999,1841566.41926,8819,163081.62,815718.91711,0 +1723219200000,4.969,5.025,4.956,5.020,299655.77,1723222799999,1497070.02559,7335,142788.20,713525.52775,0 +1723222800000,5.019,5.047,5.011,5.030,240563.53,1723226399999,1210716.18192,5378,122358.01,615916.34743,0 +1723226400000,5.031,5.062,5.016,5.060,234621.13,1723229999999,1182481.18513,5721,117905.33,594354.45312,0 +1723230000000,5.062,5.075,5.036,5.071,262011.60,1723233599999,1324348.94338,5004,113644.23,574611.62827,0 +1723233600000,5.072,5.097,5.058,5.063,232061.36,1723237199999,1178271.88153,5414,121872.69,618862.42051,0 +1723237200000,5.062,5.082,5.026,5.073,336197.80,1723240799999,1696615.22221,5910,167607.99,845686.15591,0 +1723240800000,5.073,5.106,5.050,5.086,365197.91,1723244399999,1853934.65952,7080,160431.01,814851.70263,0 +1723244400000,5.086,5.096,5.063,5.081,274427.76,1723247999999,1393549.29329,5544,120982.97,614446.58849,0 +1723248000000,5.082,5.135,5.042,5.044,479446.87,1723251599999,2437804.94602,11091,219634.54,1116768.84436,0 +1723251600000,5.044,5.070,5.026,5.034,266113.81,1723255199999,1343161.60998,5657,125496.83,633515.12172,0 +1723255200000,5.034,5.066,5.016,5.032,390571.54,1723258799999,1967953.30642,9925,171789.23,865579.57288,0 +1723258800000,5.032,5.052,5.014,5.046,265241.82,1723262399999,1334435.86715,8514,141216.71,710694.13322,0 +1723262400000,5.046,5.052,5.023,5.044,185507.00,1723265999999,934782.65852,5096,93337.61,470389.55034,0 +1723266000000,5.044,5.061,5.033,5.048,124294.76,1723269599999,627595.54499,4841,59501.21,300477.37067,0 +1723269600000,5.048,5.077,5.044,5.075,130340.99,1723273199999,659449.21086,5231,73849.60,373681.59402,0 +1723273200000,5.076,5.102,5.073,5.101,204553.42,1723276799999,1040730.88669,6305,110634.68,562936.17445,0 +1723276800000,5.101,5.109,5.082,5.092,149482.07,1723280399999,761312.38682,4793,72276.95,368166.46787,0 +1723280400000,5.092,5.134,5.091,5.111,219747.06,1723283999999,1124200.18170,5367,121420.34,621151.80480,0 +1723284000000,5.111,5.163,5.111,5.149,268755.92,1723287599999,1381302.68883,8397,159053.22,817587.03749,0 +1723287600000,5.150,5.161,5.136,5.146,223467.56,1723291199999,1150228.65796,4855,107879.69,555321.28868,0 +1723291200000,5.146,5.171,5.141,5.159,289338.73,1723294799999,1491980.16121,6950,118156.41,609252.32638,0 +1723294800000,5.159,5.160,5.125,5.133,235108.03,1723298399999,1208859.99655,9516,91074.64,468308.06057,0 +1723298400000,5.134,5.173,5.132,5.155,222175.72,1723301999999,1144650.10839,7621,114652.55,590760.86493,0 +1723302000000,5.155,5.192,5.152,5.159,344678.90,1723305599999,1784049.23133,9056,173877.75,900119.05874,0 +1723305600000,5.160,5.196,5.160,5.182,279877.44,1723309199999,1449244.30156,6563,153184.11,793238.15227,0 +1723309200000,5.181,5.209,5.175,5.206,301197.24,1723312799999,1564655.33142,6776,149043.60,774361.79049,0 +1723312800000,5.206,5.234,5.195,5.223,328456.41,1723316399999,1711449.10842,6981,154682.47,805956.97520,0 +1723316400000,5.223,5.245,5.213,5.235,227955.53,1723319999999,1192667.42206,5195,123089.61,644076.87110,0 +1723320000000,5.235,5.244,5.178,5.223,647155.80,1723323599999,3370864.95364,8412,243463.79,1267951.75228,0 +1723323600000,5.223,5.243,5.216,5.234,141896.72,1723327199999,742602.06647,3641,64565.06,337927.56934,0 +1723327200000,5.233,5.242,5.210,5.220,190197.12,1723330799999,993941.32219,4952,80994.64,423408.94304,0 +1723330800000,5.221,5.221,5.188,5.201,179860.80,1723334399999,935768.20217,6835,83892.74,436438.03632,0 +1723334400000,5.200,5.225,5.183,5.223,328849.12,1723337999999,1711891.31150,6901,190720.04,993092.50843,0 +1723338000000,5.223,5.237,5.215,5.221,115469.01,1723341599999,603002.50008,3810,40224.40,210054.93177,0 +1723341600000,5.221,5.222,5.169,5.177,218012.38,1723345199999,1132194.32969,5870,67259.81,349299.44828,0 +1723345200000,5.176,5.203,5.143,5.146,279744.71,1723348799999,1447188.78630,8895,126826.71,656478.41058,0 +1723348800000,5.147,5.147,5.101,5.105,254798.12,1723352399999,1305125.00705,9941,111464.25,571038.48202,0 +1723352400000,5.104,5.119,5.095,5.111,280314.35,1723355999999,1431476.83110,8750,126601.21,646671.65945,0 +1723356000000,5.112,5.117,5.093,5.109,155183.78,1723359599999,792305.27344,9269,81011.26,413630.45797,0 +1723359600000,5.110,5.116,5.095,5.107,199306.21,1723363199999,1017843.78122,5293,94490.70,482588.74484,0 +1723363200000,5.107,5.133,5.096,5.122,246888.84,1723366799999,1262130.17975,7456,139456.23,712829.09589,0 +1723366800000,5.121,5.161,5.105,5.116,434278.14,1723370399999,2229617.99907,12703,219447.82,1126725.27606,0 +1723370400000,5.117,5.130,5.093,5.094,332825.75,1723373999999,1700112.97565,6523,133067.14,679736.63290,0 +1723374000000,5.095,5.100,5.035,5.060,538455.65,1723377599999,2726619.01022,10159,233088.81,1180037.33994,0 +1723377600000,5.060,5.060,5.020,5.046,427154.51,1723381199999,2151337.74314,8418,223290.09,1124499.29758,0 +1723381200000,5.047,5.056,5.007,5.040,377916.64,1723384799999,1898834.33867,8032,190232.97,956166.36479,0 +1723384800000,5.039,5.054,4.989,5.003,408582.54,1723388399999,2050119.67604,7885,203462.40,1021477.05828,0 +1723388400000,5.003,5.025,4.968,4.987,469724.04,1723391999999,2345969.44142,9635,203617.85,1017175.12394,0 +1723392000000,4.987,5.045,4.977,5.029,295488.32,1723395599999,1480028.05491,6008,158349.04,793396.91830,0 +1723395600000,5.028,5.043,5.003,5.031,188795.63,1723399199999,948775.63564,4054,81290.31,408563.41267,0 +1723399200000,5.030,5.040,5.016,5.037,118333.87,1723402799999,595110.46184,3698,71963.48,361946.32483,0 +1723402800000,5.036,5.037,4.941,4.955,486278.34,1723406399999,2418295.44796,9862,194503.74,966789.11402,0 +1723406400000,4.956,4.958,4.907,4.924,827959.73,1723409999999,4083149.41394,15165,431243.10,2127095.16415,0 +1723410000000,4.923,4.929,4.868,4.912,561688.53,1723413599999,2751706.10700,9355,271840.80,1332062.10894,0 +1723413600000,4.911,4.933,4.858,4.910,381009.10,1723417199999,1864978.50849,9131,205850.56,1007848.85566,0 +1723417200000,4.909,4.911,4.884,4.894,181389.01,1723420799999,888534.05778,4809,89872.74,440237.04065,0 +1723420800000,4.893,4.955,4.891,4.935,518457.05,1723424399999,2553845.71337,11451,251202.31,1237843.41691,0 +1723424400000,4.936,4.973,4.927,4.970,213379.31,1723427999999,1057352.46773,6732,103673.65,513810.82761,0 +1723428000000,4.969,5.015,4.961,5.013,202232.21,1723431599999,1007941.07887,5722,101667.07,506725.00738,0 +1723431600000,5.013,5.027,4.989,4.991,246549.74,1723435199999,1234820.81707,5725,107224.41,537224.89452,0 +1723435200000,4.991,5.007,4.959,4.960,240687.32,1723438799999,1199169.81645,6483,114006.52,568134.05019,0 +1723438800000,4.960,4.983,4.959,4.973,116551.48,1723442399999,579252.22651,3952,57780.71,287133.00762,0 +1723442400000,4.973,4.976,4.935,4.942,193680.52,1723445999999,958505.50355,4995,80941.29,400565.17354,0 +1723446000000,4.942,4.999,4.892,4.972,585458.42,1723449599999,2897235.96195,12913,285103.80,1411086.86475,0 +1723449600000,4.972,5.032,4.961,4.970,493550.39,1723453199999,2469483.10387,9966,245342.75,1227160.88875,0 +1723453200000,4.970,5.034,4.969,5.021,430218.64,1723456799999,2156786.20341,7878,210585.08,1055646.16981,0 +1723456800000,5.021,5.066,4.990,5.058,329303.08,1723460399999,1657678.17643,8795,162417.24,817630.91901,0 +1723460400000,5.058,5.125,5.054,5.122,447389.38,1723463999999,2280702.56006,11028,215066.77,1096533.50865,0 +1723464000000,5.122,5.152,5.076,5.098,612462.09,1723467599999,3136144.22508,12203,324885.20,1664306.66518,0 +1723467600000,5.099,5.112,4.951,4.971,898477.23,1723471199999,4520170.08728,17000,442463.99,2225562.75375,0 +1723471200000,4.972,5.129,4.923,5.114,1200738.06,1723474799999,6060019.44057,25844,591150.83,2982565.66445,0 +1723474800000,5.114,5.128,5.035,5.114,848826.10,1723478399999,4311389.86729,17040,422767.97,2146927.28584,0 +1723478400000,5.114,5.130,5.071,5.083,444524.38,1723481999999,2264892.96415,9724,217102.42,1106061.46195,0 +1723482000000,5.082,5.098,5.047,5.052,272627.60,1723485599999,1383023.86185,6885,122339.94,620825.38340,0 +1723485600000,5.052,5.076,4.992,4.999,390026.51,1723489199999,1965947.12161,8802,197794.76,997558.48342,0 +1723489200000,4.999,5.047,4.996,5.024,338052.24,1723492799999,1699194.95458,6852,177597.47,892738.69177,0 +1723492800000,5.025,5.064,5.014,5.022,280149.98,1723496399999,1411271.60375,6360,143972.75,725341.76429,0 +1723496400000,5.022,5.042,4.982,5.039,376033.38,1723499999999,1884257.22105,5689,194596.37,975433.68367,0 +1723500000000,5.038,5.058,5.011,5.025,194053.63,1723503599999,977281.61456,5271,93376.16,470250.60972,0 +1723503600000,5.025,5.086,5.022,5.071,309635.57,1723507199999,1567920.89498,8788,161181.05,815885.88870,0 +1723507200000,5.071,5.082,5.043,5.051,321498.10,1723510799999,1628119.40526,9059,156687.45,793470.79863,0 +1723510800000,5.052,5.067,5.033,5.060,206342.78,1723514399999,1042874.13095,5998,107780.38,544762.72907,0 +1723514400000,5.060,5.061,5.000,5.025,326515.49,1723517999999,1639307.56397,6969,146559.48,735683.57467,0 +1723518000000,5.025,5.026,4.937,4.956,662923.37,1723521599999,3300541.12153,10708,310080.80,1543788.63765,0 +1723521600000,4.955,4.977,4.932,4.973,187798.49,1723525199999,930621.32111,5229,95625.00,473816.91132,0 +1723525200000,4.973,4.981,4.961,4.968,185505.53,1723528799999,922343.53747,5193,87527.08,435230.65241,0 +1723528800000,4.969,4.990,4.939,4.985,269308.96,1723532399999,1337069.52585,6259,123130.08,611430.14546,0 +1723532400000,4.985,4.997,4.961,4.964,192187.74,1723535999999,957233.37519,6012,77632.64,386718.69302,0 +1723536000000,4.964,4.968,4.925,4.945,223296.50,1723539599999,1104794.42900,5796,90941.70,450033.03834,0 +1723539600000,4.945,4.951,4.914,4.930,233982.69,1723543199999,1154170.34367,5412,110037.02,542996.84545,0 +1723543200000,4.929,4.935,4.884,4.907,424939.61,1723546799999,2087139.41539,7467,190068.56,933828.84473,0 +1723546800000,4.908,4.920,4.892,4.917,245300.58,1723550399999,1203570.94161,4827,129583.55,635949.39266,0 +1723550400000,4.917,4.958,4.910,4.939,471159.73,1723553999999,2323644.91947,8930,257406.82,1269571.49613,0 +1723554000000,4.940,4.963,4.915,4.958,363733.51,1723557599999,1796359.99960,7529,162109.93,801040.70593,0 +1723557600000,4.958,4.976,4.914,4.970,315728.11,1723561199999,1562531.98083,8304,156213.62,773140.92941,0 +1723561200000,4.970,4.982,4.946,4.969,186060.19,1723564799999,923453.39609,4909,100209.05,497370.47544,0 +1723564800000,4.968,5.051,4.961,5.048,453837.53,1723568399999,2272544.88156,9017,228300.47,1144108.10874,0 +1723568400000,5.049,5.061,5.015,5.041,448882.86,1723571999999,2260952.61454,9359,223681.09,1126823.03498,0 +1723572000000,5.040,5.046,5.018,5.030,261119.28,1723575599999,1314327.60100,5781,161027.75,810636.26618,0 +1723575600000,5.030,5.033,4.974,5.022,310715.84,1723579199999,1556093.05045,7281,146782.62,735060.37095,0 +1723579200000,5.021,5.025,4.997,4.997,132679.28,1723582799999,664529.73546,3767,60733.18,304199.43619,0 +1723582800000,4.997,5.026,4.990,5.024,166335.29,1723586399999,833565.24746,3317,92591.01,464196.08769,0 +1723586400000,5.023,5.029,4.995,5.005,228330.09,1723589999999,1144199.19152,5010,109089.60,546706.09435,0 +1723590000000,5.006,5.013,4.988,5.004,140196.85,1723593599999,701406.76050,3402,64224.48,321283.06040,0 +1723593600000,5.003,5.008,4.984,4.992,208296.99,1723597199999,1040142.42739,5072,93724.15,468039.20677,0 +1723597200000,4.992,5.000,4.932,4.946,295348.78,1723600799999,1465277.22176,6579,139876.79,693949.37311,0 +1723600800000,4.946,4.966,4.934,4.958,201168.51,1723604399999,996635.92795,4415,109814.27,544044.59813,0 +1723604400000,4.959,4.976,4.950,4.955,154892.08,1723607999999,768332.76479,3742,83366.07,413528.59900,0 +1723608000000,4.955,4.973,4.951,4.952,154415.86,1723611599999,766147.11552,3684,81982.58,406792.25443,0 +1723611600000,4.953,4.954,4.923,4.928,255075.86,1723615199999,1260280.75170,5596,118389.20,585009.81371,0 +1723615200000,4.927,4.945,4.910,4.917,299558.67,1723618799999,1475699.45236,6656,152820.13,752837.19201,0 +1723618800000,4.916,4.916,4.891,4.902,398428.79,1723622399999,1952562.79458,6420,165663.87,811865.26933,0 +1723622400000,4.902,4.902,4.871,4.878,331115.95,1723625999999,1618139.65894,6489,160875.63,786285.47894,0 +1723626000000,4.879,4.886,4.869,4.871,241138.66,1723629599999,1176311.06946,5072,129398.44,631293.37177,0 +1723629600000,4.872,4.918,4.865,4.897,551050.67,1723633199999,2697409.10212,8432,263124.46,1288405.95782,0 +1723633200000,4.897,4.903,4.876,4.894,358945.64,1723636799999,1754991.04645,6578,154794.01,756842.58803,0 +1723636800000,4.893,4.938,4.870,4.897,1047280.21,1723640399999,5138698.33385,16345,482750.52,2369023.26270,0 +1723640400000,4.897,4.910,4.813,4.824,1458487.40,1723643999999,7082236.57338,18807,686499.68,3335398.29385,0 +1723644000000,4.825,4.837,4.759,4.830,1253146.54,1723647599999,6019822.91489,17280,522788.25,2512171.75954,0 +1723647600000,4.830,4.859,4.806,4.829,554498.58,1723651199999,2679107.68973,9055,262356.82,1267721.54194,0 +1723651200000,4.829,4.832,4.771,4.794,577442.88,1723654799999,2770019.06244,9167,280002.10,1342750.63984,0 +1723654800000,4.793,4.800,4.777,4.791,248552.11,1723658399999,1190595.82427,5347,156984.19,752050.59422,0 +1723658400000,4.791,4.806,4.761,4.776,263529.87,1723661999999,1261040.16049,5330,134174.60,642269.76672,0 +1723662000000,4.775,4.777,4.720,4.746,610842.27,1723665599999,2899310.79097,9360,292922.76,1390657.51712,0 +1723665600000,4.745,4.755,4.734,4.746,260179.19,1723669199999,1234535.78278,5989,149524.67,709491.10943,0 +1723669200000,4.746,4.773,4.743,4.759,208993.88,1723672799999,995109.09041,4085,123248.44,586856.03839,0 +1723672800000,4.760,4.781,4.724,4.777,313622.82,1723676399999,1490889.26540,6421,156458.04,743910.74065,0 +1723676400000,4.777,4.780,4.760,4.764,131085.49,1723679999999,625263.62501,3467,66573.22,317572.88429,0 +1723680000000,4.764,4.806,4.764,4.798,255390.83,1723683599999,1222598.89214,7478,141277.36,676318.22379,0 +1723683600000,4.798,4.800,4.764,4.772,205016.23,1723687199999,980676.39970,5789,90612.80,433481.80783,0 +1723687200000,4.773,4.791,4.754,4.754,366483.52,1723690799999,1748278.99235,8906,170994.11,815963.85455,0 +1723690800000,4.755,4.760,4.747,4.759,262995.06,1723694399999,1250171.29508,9106,160159.94,761378.17978,0 +1723694400000,4.760,4.772,4.752,4.769,163595.68,1723697999999,778938.00825,5081,96468.72,459324.82988,0 +1723698000000,4.768,4.773,4.713,4.724,366532.31,1723701599999,1738484.64620,11494,148806.19,705853.98196,0 +1723701600000,4.724,4.737,4.657,4.671,846367.31,1723705199999,3975202.50206,25791,357758.52,1681622.70150,0 +1723705200000,4.671,4.693,4.651,4.672,620714.41,1723708799999,2896516.50493,29928,281690.67,1314814.02580,0 +1723708800000,4.673,4.709,4.657,4.707,429222.33,1723712399999,2009041.12150,12902,235790.75,1103836.70121,0 +1723712400000,4.707,4.710,4.696,4.700,183398.05,1723715999999,862265.35805,5174,79296.66,372838.31301,0 +1723716000000,4.700,4.705,4.679,4.683,172713.32,1723719599999,810526.60685,4382,63968.91,300263.06848,0 +1723719600000,4.683,4.715,4.682,4.694,215051.60,1723723199999,1010767.14900,4555,111876.76,525783.54019,0 +1723723200000,4.694,4.733,4.681,4.686,680089.27,1723726799999,3200392.47967,11441,338181.34,1591560.14964,0 +1723726800000,4.685,4.719,4.666,4.700,603168.67,1723730399999,2833833.32149,10189,280036.27,1315472.55738,0 +1723730400000,4.700,4.708,4.642,4.658,1080616.33,1723733999999,5049518.36675,13885,526457.58,2460075.18237,0 +1723734000000,4.657,4.675,4.642,4.653,443586.92,1723737599999,2065522.33271,7131,224049.28,1043356.04972,0 +1723737600000,4.653,4.699,4.649,4.664,657761.56,1723741199999,3075745.94456,9048,337790.37,1579568.85186,0 +1723741200000,4.665,4.668,4.557,4.561,1297204.83,1723744799999,5976192.84384,16068,476821.44,2196645.02422,0 +1723744800000,4.561,4.561,4.458,4.520,2221662.78,1723748399999,10006792.82759,25833,1077665.60,4853315.16343,0 +1723748400000,4.519,4.526,4.485,4.508,931259.68,1723751999999,4197313.91453,12431,442009.78,1992484.27632,0 +1723752000000,4.508,4.520,4.479,4.511,570572.20,1723755599999,2565530.30060,8909,273092.62,1228045.20963,0 +1723755600000,4.511,4.525,4.492,4.518,358523.32,1723759199999,1616577.81641,5983,193007.40,870283.28455,0 +1723759200000,4.517,4.541,4.492,4.509,369782.42,1723762799999,1669623.52644,6718,177556.61,801623.70243,0 +1723762800000,4.508,4.531,4.504,4.509,216514.90,1723766399999,978394.90614,4891,103629.64,468297.31994,0 +1723766400000,4.510,4.522,4.500,4.515,392490.58,1723769999999,1770626.03830,6585,164161.88,740569.54993,0 +1723770000000,4.516,4.524,4.494,4.508,437171.43,1723773599999,1971454.85781,6473,214461.53,967161.98274,0 +1723773600000,4.509,4.556,4.489,4.534,503863.15,1723777199999,2282162.85206,8375,234425.45,1061204.51757,0 +1723777200000,4.533,4.537,4.507,4.511,248678.45,1723780799999,1124835.57178,5188,111101.04,502667.98021,0 +1723780800000,4.511,4.539,4.499,4.539,317121.88,1723784399999,1433425.69962,5722,160381.53,724918.84759,0 +1723784400000,4.539,4.543,4.527,4.533,214295.30,1723787999999,971996.44510,4242,126004.66,571544.59690,0 +1723788000000,4.534,4.606,4.528,4.599,602024.90,1723791599999,2754262.20568,8166,334534.32,1530760.01729,0 +1723791600000,4.600,4.604,4.569,4.594,426116.73,1723795199999,1954069.12030,5933,189562.41,869133.80994,0 +1723795200000,4.593,4.607,4.577,4.578,188820.09,1723798799999,867228.02346,5354,86297.88,396415.14967,0 +1723798800000,4.579,4.599,4.570,4.598,322908.46,1723802399999,1480191.11120,6383,169900.56,778752.32802,0 +1723802400000,4.599,4.601,4.570,4.588,321165.84,1723805999999,1472390.98516,5773,178430.06,818041.48837,0 +1723806000000,4.587,4.601,4.571,4.580,337595.63,1723809599999,1548008.00908,6308,175645.14,805438.85462,0 +1723809600000,4.580,4.597,4.463,4.510,1498491.44,1723813199999,6759506.15824,17852,714374.85,3222550.99875,0 +1723813200000,4.509,4.595,4.491,4.532,1492762.06,1723816799999,6778192.06403,19290,717503.69,3260613.71417,0 +1723816800000,4.531,4.546,4.457,4.471,878797.77,1723820399999,3953710.57000,12848,417119.60,1878041.03818,0 +1723820400000,4.472,4.492,4.423,4.461,662951.22,1723823999999,2953078.89487,10637,333943.50,1488203.86514,0 +1723824000000,4.461,4.524,4.452,4.504,554998.54,1723827599999,2492434.50403,9392,317865.64,1427627.77611,0 +1723827600000,4.504,4.565,4.468,4.558,572811.03,1723831199999,2586064.34727,9822,295256.19,1332921.08927,0 +1723831200000,4.559,4.574,4.520,4.551,534982.36,1723834799999,2431824.27996,9302,267936.06,1217848.08329,0 +1723834800000,4.552,4.569,4.537,4.541,278486.94,1723838399999,1267237.74807,5996,126012.69,573492.10703,0 +1723838400000,4.542,4.575,4.539,4.551,203917.03,1723841999999,929204.06314,4421,98809.04,450246.76801,0 +1723842000000,4.550,4.567,4.537,4.554,189090.72,1723845599999,860857.56274,3660,89748.55,408575.40155,0 +1723845600000,4.554,4.566,4.538,4.552,171236.93,1723849199999,779511.50487,3332,64562.70,293930.48564,0 +1723849200000,4.552,4.558,4.536,4.552,123546.84,1723852799999,561994.28706,2757,65254.24,296826.29055,0 +1723852800000,4.551,4.552,4.522,4.538,187432.29,1723856399999,850392.89660,4862,95672.60,434122.78997,0 +1723856400000,4.537,4.554,4.531,4.542,154755.73,1723859999999,703369.00307,3087,68182.97,309916.56996,0 +1723860000000,4.541,4.577,4.539,4.569,313097.86,1723863599999,1429503.22867,4113,227162.16,1037117.67665,0 +1723863600000,4.569,4.577,4.544,4.562,119085.47,1723867199999,543596.46134,3441,55348.91,252696.38429,0 +1723867200000,4.563,4.589,4.562,4.587,169924.72,1723870799999,777698.29677,3613,87327.54,399702.47671,0 +1723870800000,4.586,4.596,4.575,4.587,169827.27,1723874399999,779301.48332,3480,92172.09,422983.42382,0 +1723874400000,4.587,4.603,4.581,4.585,170174.92,1723877999999,781539.89476,3662,69797.88,320634.59574,0 +1723878000000,4.585,4.602,4.584,4.590,135538.87,1723881599999,622313.03878,2988,61696.16,283304.61660,0 +1723881600000,4.589,4.600,4.576,4.596,164876.39,1723885199999,756529.18162,3150,88737.89,407283.86875,0 +1723885200000,4.596,4.612,4.583,4.611,238325.84,1723888799999,1095282.40271,3714,132099.41,607211.31402,0 +1723888800000,4.611,4.626,4.594,4.598,275255.49,1723892399999,1269222.60544,8082,123427.10,569238.78763,0 +1723892400000,4.598,4.613,4.590,4.610,133231.09,1723895999999,613269.04147,4120,53087.95,244364.53501,0 +1723896000000,4.609,4.641,4.607,4.637,280899.29,1723899599999,1298994.88604,5280,159075.93,735671.67123,0 +1723899600000,4.636,4.652,4.616,4.622,260897.82,1723903199999,1209852.40394,5582,104374.77,484041.67396,0 +1723903200000,4.621,4.631,4.601,4.627,225006.75,1723906799999,1039091.36231,4811,106299.77,490990.95129,0 +1723906800000,4.627,4.645,4.617,4.622,217083.90,1723910399999,1005205.07267,4620,101332.09,469234.74915,0 +1723910400000,4.621,4.656,4.621,4.649,186715.55,1723913999999,866776.92793,4599,97126.45,450813.20628,0 +1723914000000,4.649,4.665,4.620,4.621,192297.25,1723917599999,893540.05383,4344,82204.40,382102.85153,0 +1723917600000,4.621,4.626,4.605,4.614,172549.76,1723921199999,796559.42329,3522,92958.57,429165.90963,0 +1723921200000,4.615,4.619,4.599,4.617,112298.25,1723924799999,517689.25786,2764,70615.47,325578.44204,0 +1723924800000,4.617,4.629,4.615,4.621,99388.08,1723928399999,459394.68247,2695,53372.53,246707.10490,0 +1723928400000,4.622,4.641,4.617,4.640,116225.65,1723931999999,537621.77197,2459,53928.69,249477.35130,0 +1723932000000,4.640,4.651,4.631,4.637,130909.95,1723935599999,607422.79095,3307,58841.98,273054.04591,0 +1723935600000,4.638,4.638,4.592,4.609,330942.56,1723939199999,1526795.10697,5196,129376.35,596777.33847,0 +1723939200000,4.609,4.624,4.596,4.614,184716.98,1723942799999,851635.79977,4669,89881.73,414427.72399,0 +1723942800000,4.614,4.620,4.586,4.593,255398.49,1723946399999,1175483.52047,4015,115809.32,533086.46918,0 +1723946400000,4.594,4.639,4.582,4.636,177134.81,1723949999999,816348.22296,4083,99621.11,459242.21181,0 +1723950000000,4.636,4.646,4.587,4.589,165842.42,1723953599999,766265.43881,4150,80566.78,372224.40104,0 +1723953600000,4.588,4.590,4.557,4.566,256430.56,1723957199999,1172636.49518,4574,98197.30,449041.45727,0 +1723957200000,4.567,4.585,4.564,4.570,105975.29,1723960799999,484791.48641,3122,64301.86,294149.79471,0 +1723960800000,4.570,4.586,4.570,4.575,78711.41,1723964399999,360440.34280,2595,45487.57,208280.21960,0 +1723964400000,4.576,4.601,4.570,4.593,134068.84,1723967999999,615029.18261,2900,63746.82,292329.73127,0 +1723968000000,4.594,4.612,4.592,4.606,237017.16,1723971599999,1090891.00004,4067,96529.70,444321.97298,0 +1723971600000,4.606,4.630,4.594,4.618,270485.44,1723975199999,1248164.93588,4901,127708.05,589379.99552,0 +1723975200000,4.618,4.656,4.618,4.646,335206.72,1723978799999,1556027.15819,6996,167302.34,776572.49794,0 +1723978800000,4.645,4.665,4.637,4.665,246459.51,1723982399999,1146720.15028,4879,146473.42,681747.83439,0 +1723982400000,4.664,4.703,4.650,4.688,429345.73,1723985999999,2009402.40807,7858,248628.18,1163345.65318,0 +1723986000000,4.688,4.709,4.671,4.673,320212.95,1723989599999,1502775.92863,5682,151924.98,713640.52247,0 +1723989600000,4.674,4.679,4.647,4.662,221704.42,1723993199999,1034144.70507,5633,98542.24,459705.72749,0 +1723993200000,4.661,4.675,4.646,4.663,167559.89,1723996799999,780745.67006,3653,87539.19,408009.87634,0 +1723996800000,4.663,4.667,4.637,4.642,183005.84,1724000399999,851315.79045,5028,83052.02,386389.66969,0 +1724000400000,4.641,4.647,4.594,4.598,417687.05,1724003999999,1927245.69239,7638,182359.08,841580.23919,0 +1724004000000,4.599,4.616,4.597,4.613,175051.80,1724007599999,806157.09262,4479,102962.35,474182.08734,0 +1724007600000,4.612,4.639,4.602,4.638,182933.21,1724011199999,844757.59904,4142,109441.75,505409.94254,0 +1724011200000,4.638,4.643,4.623,4.633,172007.91,1724014799999,796691.07029,3863,84655.02,392137.60494,0 +1724014800000,4.632,4.636,4.582,4.589,383996.93,1724018399999,1768633.46689,5611,118063.32,543457.12286,0 +1724018400000,4.590,4.618,4.590,4.599,305760.60,1724021999999,1409013.05385,4863,165083.13,760789.85773,0 +1724022000000,4.598,4.607,4.553,4.564,360200.66,1724025599999,1648946.32143,6301,187456.66,858224.74011,0 +1724025600000,4.565,4.568,4.522,4.524,600091.28,1724029199999,2727225.39582,10032,290899.98,1322575.37589,0 +1724029200000,4.524,4.575,4.522,4.566,329072.53,1724032799999,1496050.68659,6394,152788.77,694885.76220,0 +1724032800000,4.565,4.576,4.549,4.572,170427.17,1724036399999,777728.03743,4076,81553.17,372159.10126,0 +1724036400000,4.572,4.574,4.554,4.561,170339.25,1724039999999,777064.15480,3402,85745.94,391228.68768,0 +1724040000000,4.560,4.567,4.549,4.561,146227.78,1724043599999,666520.04554,3637,75032.71,342071.12564,0 +1724043600000,4.561,4.563,4.538,4.550,133237.36,1724047199999,606302.24305,3398,61165.76,278361.68979,0 +1724047200000,4.550,4.580,4.538,4.570,216721.86,1724050799999,988242.22475,4075,126871.22,578728.70066,0 +1724050800000,4.570,4.587,4.559,4.574,250643.72,1724054399999,1145875.57904,4722,150471.17,688058.26484,0 +1724054400000,4.574,4.593,4.564,4.585,168101.05,1724057999999,770148.35812,3936,89239.95,408890.64229,0 +1724058000000,4.585,4.609,4.528,4.539,610348.22,1724061599999,2787192.64769,7642,262981.19,1202818.51078,0 +1724061600000,4.539,4.560,4.503,4.543,527900.40,1724065199999,2393603.45048,8234,232966.70,1057079.65082,0 +1724065200000,4.542,4.596,4.532,4.590,390187.37,1724068799999,1780073.75024,6070,201314.21,918792.58996,0 +1724068800000,4.590,4.604,4.562,4.570,419677.79,1724072399999,1922793.44166,6341,172459.64,790563.04019,0 +1724072400000,4.571,4.605,4.538,4.546,491581.71,1724075999999,2247695.17694,7203,211439.77,967981.06673,0 +1724076000000,4.547,4.584,4.534,4.579,650662.00,1724079599999,2966897.83742,8047,362167.23,1651693.33805,0 +1724079600000,4.579,4.591,4.569,4.578,232095.30,1724083199999,1063025.72776,4250,102287.69,468565.50037,0 +1724083200000,4.577,4.592,4.541,4.561,405771.28,1724086799999,1852817.89189,5573,211381.05,965209.50512,0 +1724086800000,4.561,4.634,4.548,4.593,598740.14,1724090399999,2747696.10168,9035,303776.67,1394929.31597,0 +1724090400000,4.594,4.599,4.567,4.588,188792.35,1724093999999,865388.35139,4707,87417.94,400615.19248,0 +1724094000000,4.589,4.599,4.573,4.590,148983.98,1724097599999,683358.20262,3265,72669.03,333351.59843,0 +1724097600000,4.590,4.616,4.579,4.604,168981.67,1724101199999,777734.84118,3311,93190.55,429021.15054,0 +1724101200000,4.604,4.640,4.598,4.618,233785.88,1724104799999,1079604.31306,3667,126452.94,583767.54523,0 +1724104800000,4.619,4.637,4.604,4.615,200599.19,1724108399999,926750.69645,3859,102673.02,474235.17267,0 +1724108400000,4.615,4.635,4.601,4.631,204722.38,1724111999999,945370.73137,3986,108928.37,503038.95792,0 +1724112000000,4.630,4.692,4.619,4.676,593669.13,1724115599999,2766033.00556,9978,314602.43,1466113.50731,0 +1724115600000,4.675,4.715,4.675,4.702,353810.09,1724119199999,1660976.16032,6538,181669.50,852915.75287,0 +1724119200000,4.702,4.713,4.679,4.698,248366.99,1724122799999,1166317.70227,4228,118461.98,556357.68751,0 +1724122800000,4.698,4.699,4.668,4.689,332956.57,1724126399999,1558468.73641,5189,153791.38,719908.22001,0 +1724126400000,4.689,4.724,4.687,4.721,236872.14,1724129999999,1114823.35431,4503,131649.41,619625.28316,0 +1724130000000,4.722,4.751,4.721,4.737,303702.54,1724133599999,1438993.85496,5857,156815.85,743051.97616,0 +1724133600000,4.737,4.744,4.725,4.740,196150.79,1724137199999,928959.64807,3699,105594.22,500109.31296,0 +1724137200000,4.739,4.776,4.724,4.769,488074.40,1724140799999,2321033.31188,7338,256514.92,1219856.22096,0 +1724140800000,4.769,4.773,4.734,4.750,325811.32,1724144399999,1547637.44942,5798,135052.72,641544.17480,0 +1724144400000,4.750,4.757,4.741,4.753,119958.81,1724147999999,569923.95926,3118,54887.26,260778.77109,0 +1724148000000,4.753,4.761,4.735,4.739,158862.84,1724151599999,754555.56778,3369,56862.87,270165.68420,0 +1724151600000,4.739,4.745,4.722,4.742,269874.57,1724155199999,1277192.81548,4819,116325.27,550579.43059,0 +1724155200000,4.742,4.774,4.737,4.770,453182.00,1724158799999,2155792.01983,6162,255044.10,1213184.00588,0 +1724158800000,4.771,4.786,4.732,4.773,415138.81,1724162399999,1974773.33365,7822,183700.77,874321.63554,0 +1724162400000,4.772,4.780,4.696,4.699,817771.18,1724165999999,3868319.47119,13733,384539.43,1819776.72825,0 +1724166000000,4.699,4.701,4.637,4.665,1034536.31,1724169599999,4831125.68377,15373,466924.31,2182267.12750,0 +1724169600000,4.664,4.694,4.651,4.677,399252.85,1724173199999,1866679.32263,7513,213822.77,999796.96405,0 +1724173200000,4.676,4.700,4.667,4.693,236839.63,1724176799999,1109683.01728,5104,128462.42,601936.81400,0 +1724176800000,4.694,4.730,4.683,4.717,328730.42,1724180399999,1549037.28806,5363,171437.86,807865.01061,0 +1724180400000,4.716,4.774,4.693,4.753,907377.44,1724183999999,4297794.86876,9619,527148.20,2495303.71985,0 +1724184000000,4.754,4.783,4.752,4.770,435444.80,1724187599999,2077324.80486,6674,230256.30,1098507.97587,0 +1724187600000,4.769,4.778,4.746,4.773,335987.54,1724191199999,1599324.27655,5702,164972.00,785293.38257,0 +1724191200000,4.772,4.842,4.758,4.831,640252.21,1724194799999,3075028.57754,8536,391246.31,1880616.62183,0 +1724194800000,4.831,4.832,4.781,4.784,629881.45,1724198399999,3025950.51053,8080,241868.26,1161491.05901,0 +1724198400000,4.783,4.807,4.769,4.773,374247.25,1724201999999,1791376.84012,6525,232988.18,1115100.58620,0 +1724202000000,4.773,4.776,4.727,4.752,389106.27,1724205599999,1847559.70391,7055,163653.38,777069.66677,0 +1724205600000,4.752,4.785,4.751,4.772,170298.66,1724209199999,812482.88913,4279,88946.99,424306.69195,0 +1724209200000,4.772,4.792,4.767,4.792,139716.14,1724212799999,667565.24378,3326,74117.47,354199.26281,0 +1724212800000,4.791,4.819,4.727,4.760,1059293.30,1724216399999,5049381.58799,11205,386517.55,1839841.01892,0 +1724216400000,4.761,4.772,4.750,4.762,267380.35,1724219999999,1273271.94054,5852,133887.18,637603.96523,0 +1724220000000,4.761,4.787,4.761,4.782,294766.92,1724223599999,1408356.14079,4895,163806.56,782612.62253,0 +1724223600000,4.781,4.791,4.762,4.775,173509.66,1724227199999,828882.57153,3871,92230.70,440682.48472,0 +1724227200000,4.775,4.786,4.731,4.732,288097.01,1724230799999,1369352.30552,6176,122367.54,581985.95490,0 +1724230800000,4.733,4.739,4.683,4.719,566840.76,1724234399999,2667570.91675,9298,244504.81,1151284.15189,0 +1724234400000,4.719,4.727,4.707,4.718,368426.65,1724237999999,1737622.26000,5313,221450.81,1044493.69137,0 +1724238000000,4.719,4.721,4.670,4.677,377194.65,1724241599999,1769302.50223,6333,156996.50,736341.73234,0 +1724241600000,4.676,4.681,4.654,4.665,383600.57,1724245199999,1789353.96784,5791,227449.93,1060933.42583,0 +1724245200000,4.665,4.698,4.610,4.694,904172.13,1724248799999,4204671.20895,14515,425863.10,1980351.46066,0 +1724248800000,4.695,4.729,4.662,4.681,1112851.03,1724252399999,5225878.39070,17198,571142.33,2682362.65920,0 +1724252400000,4.679,4.726,4.667,4.713,417261.77,1724255999999,1962121.04981,7330,192066.46,903525.72402,0 +1724256000000,4.712,4.744,4.697,4.743,331909.71,1724259599999,1566623.14346,6892,171268.03,808397.70066,0 +1724259600000,4.744,4.786,4.733,4.754,593411.88,1724263199999,2825848.95917,10596,306644.34,1460030.55468,0 +1724263200000,4.754,4.776,4.740,4.750,474131.70,1724266799999,2254119.86655,8757,239008.35,1136317.16240,0 +1724266800000,4.751,4.795,4.750,4.794,507323.16,1724270399999,2419776.20432,8051,285490.11,1361618.91411,0 +1724270400000,4.793,4.812,4.764,4.778,444648.29,1724273999999,2130172.29882,8788,201594.94,965755.86486,0 +1724274000000,4.778,4.780,4.748,4.772,384757.37,1724277599999,1832700.35592,6521,189163.19,901032.43470,0 +1724277600000,4.772,4.775,4.754,4.770,257582.94,1724281199999,1227663.45382,4923,134195.68,639674.73304,0 +1724281200000,4.769,4.770,4.732,4.744,460188.55,1724284799999,2186500.99586,6429,211898.52,1006780.04443,0 +1724284800000,4.745,4.758,4.722,4.725,336105.48,1724288399999,1593593.03805,5975,163475.62,775163.30281,0 +1724288400000,4.725,4.743,4.713,4.739,272076.02,1724291999999,1286421.63111,4962,144876.73,685170.18562,0 +1724292000000,4.739,4.739,4.651,4.681,631995.97,1724295599999,2964737.77438,9201,305141.23,1431338.78745,0 +1724295600000,4.682,4.707,4.667,4.703,382874.75,1724299199999,1796070.77853,6923,200294.68,939521.19671,0 +1724299200000,4.703,4.728,4.700,4.727,240957.95,1724302799999,1134806.07169,4846,128666.64,606101.64853,0 +1724302800000,4.728,4.728,4.710,4.726,144495.67,1724306399999,681402.77218,3475,88657.57,418062.58976,0 +1724306400000,4.725,4.739,4.719,4.738,264326.67,1724309999999,1250161.49610,4708,130979.46,619532.57732,0 +1724310000000,4.737,4.748,4.727,4.744,267535.68,1724313599999,1267209.17148,4490,123519.38,585166.39357,0 +1724313600000,4.743,4.759,4.732,4.741,222690.66,1724317199999,1056518.59645,5084,104099.82,493834.67232,0 +1724317200000,4.741,4.744,4.724,4.736,277390.38,1724320799999,1313192.00506,4535,129004.91,610696.24149,0 +1724320800000,4.737,4.781,4.731,4.776,460130.25,1724324399999,2190663.46777,6453,212851.53,1013440.64031,0 +1724324400000,4.776,4.788,4.762,4.784,306958.44,1724327999999,1465688.95318,5220,155206.04,741186.52431,0 +1724328000000,4.784,4.789,4.742,4.748,518115.02,1724331599999,2467594.52993,7122,241754.75,1151292.91660,0 +1724331600000,4.748,4.793,4.739,4.764,629480.06,1724335199999,2999834.44476,9230,277337.10,1321766.05224,0 +1724335200000,4.764,4.789,4.703,4.731,1494905.84,1724338799999,7093286.37068,15711,694420.78,3296461.81173,0 +1724338800000,4.731,4.759,4.700,4.714,549885.20,1724342399999,2597351.81742,8475,274811.75,1298214.99327,0 +1724342400000,4.713,4.719,4.693,4.697,577173.65,1724345999999,2715339.48252,7960,261636.76,1231006.20837,0 +1724346000000,4.697,4.704,4.665,4.670,497155.64,1724349599999,2329875.54392,8014,237916.83,1115328.21267,0 +1724349600000,4.671,4.689,4.659,4.675,374777.96,1724353199999,1751815.31020,6755,184218.54,861297.89315,0 +1724353200000,4.674,4.678,4.655,4.670,260468.71,1724356799999,1215569.79085,4958,127331.42,594321.29421,0 +1724356800000,4.670,4.685,4.665,4.683,321796.36,1724360399999,1504189.35257,5413,201760.74,943157.54359,0 +1724360400000,4.683,4.684,4.667,4.678,192478.05,1724363999999,899744.51017,3542,98988.64,462753.97501,0 +1724364000000,4.679,4.690,4.668,4.688,196914.28,1724367599999,921886.64120,3683,114880.85,537833.48891,0 +1724367600000,4.688,4.694,4.673,4.689,206197.48,1724371199999,966146.02832,3719,98015.12,459255.67777,0 +1724371200000,4.688,4.726,4.686,4.705,467678.02,1724374799999,2201383.99348,9224,229836.80,1081859.51832,0 +1724374800000,4.705,4.713,4.687,4.697,276899.73,1724378399999,1301853.97702,5099,150184.74,706149.27236,0 +1724378400000,4.697,4.748,4.691,4.734,571171.95,1724381999999,2695953.31319,8683,262248.28,1237847.86959,0 +1724382000000,4.735,4.771,4.734,4.759,334208.68,1724385599999,1590501.32442,6914,164102.12,780938.40863,0 +1724385600000,4.759,4.773,4.748,4.758,314138.21,1724389199999,1494772.43375,5820,158604.46,754791.85354,0 +1724389200000,4.758,4.821,4.757,4.809,782904.30,1724392799999,3754103.60331,11282,431426.61,2068915.56129,0 +1724392800000,4.809,4.836,4.783,4.821,656329.35,1724396399999,3155316.70678,8719,304277.23,1463460.94724,0 +1724396400000,4.820,4.861,4.818,4.852,646800.51,1724399999999,3132212.85632,8879,331324.21,1604342.58294,0 +1724400000000,4.852,4.869,4.842,4.856,481223.91,1724403599999,2336908.61232,7142,215940.43,1048758.11420,0 +1724403600000,4.856,4.865,4.800,4.822,803145.02,1724407199999,3873824.34449,9534,320354.22,1545318.92530,0 +1724407200000,4.821,4.846,4.815,4.836,237432.90,1724410799999,1147387.16179,4974,120691.33,583173.78083,0 +1724410800000,4.836,4.837,4.796,4.808,563734.65,1724414399999,2712792.99630,8577,264785.63,1274063.64956,0 +1724414400000,4.807,4.861,4.806,4.853,690235.67,1724417999999,3338543.26017,8092,377370.80,1825064.61509,0 +1724418000000,4.854,4.858,4.831,4.852,319841.83,1724421599999,1550154.86027,5568,136678.69,662434.30854,0 +1724421600000,4.852,4.912,4.808,4.859,2112400.79,1724425199999,10278826.46757,24998,1051902.92,5120656.15571,0 +1724425200000,4.859,4.943,4.852,4.915,1080471.24,1724428799999,5307279.48392,14984,522031.97,2563641.47649,0 +1724428800000,4.914,4.995,4.912,4.993,975489.48,1724432399999,4834046.88612,13439,529142.06,2621957.01978,0 +1724432400000,4.993,5.068,4.982,5.063,918850.00,1724435999999,4614294.73843,13475,462122.36,2320940.80941,0 +1724436000000,5.062,5.090,5.046,5.070,907666.92,1724439599999,4601365.81364,13331,420524.47,2131793.20968,0 +1724439600000,5.071,5.094,5.055,5.058,437031.31,1724443199999,2217262.68191,8169,199711.23,1013624.72011,0 +1724443200000,5.058,5.096,5.056,5.068,292121.50,1724446799999,1482737.99216,6254,139943.17,710294.30393,0 +1724446800000,5.067,5.119,5.064,5.100,448799.25,1724450399999,2286276.70910,7486,263756.97,1343590.66295,0 +1724450400000,5.100,5.138,5.073,5.088,522660.48,1724453999999,2671366.13327,11281,247120.57,1263565.00287,0 +1724454000000,5.089,5.121,5.086,5.093,302368.52,1724457599999,1542666.63823,6059,144550.02,737433.86902,0 +1724457600000,5.094,5.130,5.087,5.116,317565.02,1724461199999,1620322.35130,7708,158292.66,807637.06763,0 +1724461200000,5.115,5.117,5.072,5.099,350039.36,1724464799999,1783439.04269,8102,152521.54,777023.27683,0 +1724464800000,5.100,5.111,5.085,5.095,295173.63,1724468399999,1505022.17592,5989,129311.19,659446.89368,0 +1724468400000,5.094,5.098,5.078,5.078,230265.69,1724471999999,1171627.40958,5187,98004.62,498657.79918,0 +1724472000000,5.078,5.103,5.076,5.081,239526.29,1724475599999,1218519.61589,4745,131816.96,670599.73900,0 +1724475600000,5.081,5.110,5.075,5.103,267474.77,1724479199999,1362684.15164,5534,120570.44,614309.08199,0 +1724479200000,5.102,5.120,5.093,5.097,316640.51,1724482799999,1616053.71851,6728,138278.66,705811.43957,0 +1724482800000,5.097,5.128,5.095,5.122,277728.92,1724486399999,1421220.12592,6254,142350.06,728453.49554,0 +1724486400000,5.122,5.162,5.109,5.155,615399.46,1724489999999,3159962.63527,11042,331546.63,1702531.01454,0 +1724490000000,5.155,5.196,5.130,5.186,671564.24,1724493599999,3468193.13565,10913,346641.02,1790840.72335,0 +1724493600000,5.187,5.242,5.181,5.208,728498.44,1724497199999,3799539.89255,11288,364999.64,1903541.81471,0 +1724497200000,5.209,5.231,5.186,5.188,617468.14,1724500799999,3214833.59412,8429,261130.88,1359995.19384,0 +1724500800000,5.189,5.238,5.173,5.231,442268.39,1724504399999,2305403.97152,7773,250976.94,1308398.45351,0 +1724504400000,5.231,5.310,5.221,5.308,747165.25,1724507999999,3936107.90620,11683,420251.32,2214169.36107,0 +1724508000000,5.308,5.311,5.254,5.267,683617.99,1724511599999,3609833.33709,9817,260550.16,1376789.41454,0 +1724511600000,5.267,5.294,5.261,5.291,564230.70,1724515199999,2980400.84491,9233,321756.80,1699619.60394,0 +1724515200000,5.291,5.372,5.278,5.361,1173438.81,1724518799999,6241026.50630,20437,627531.34,3338553.86560,0 +1724518800000,5.360,5.380,5.323,5.356,700854.64,1724522399999,3753223.60927,16280,339549.57,1818503.84163,0 +1724522400000,5.355,5.400,5.290,5.371,1759315.91,1724525999999,9399537.29169,26118,820754.17,4387219.43563,0 +1724526000000,5.370,5.431,5.365,5.393,829199.90,1724529599999,4482915.41643,15401,393159.79,2125436.48442,0 +1724529600000,5.393,5.436,5.358,5.369,776066.45,1724533199999,4193194.31730,13940,324177.34,1752997.80731,0 +1724533200000,5.368,5.369,5.221,5.250,1862920.87,1724536799999,9865420.09137,25062,890645.57,4716142.14443,0 +1724536800000,5.249,5.290,5.237,5.268,929830.71,1724540399999,4897077.65620,16148,502398.14,2646406.80674,0 +1724540400000,5.268,5.344,5.268,5.342,384709.82,1724543999999,2041855.07971,8590,213603.74,1133785.10844,0 +1724544000000,5.342,5.346,5.208,5.236,1196381.27,1724547599999,6310033.66816,19266,492924.67,2602885.54253,0 +1724547600000,5.236,5.308,5.130,5.171,1539475.47,1724551199999,8029855.68474,21973,670732.26,3503697.49900,0 +1724551200000,5.171,5.246,5.171,5.236,659136.96,1724554799999,3435936.33510,10058,361405.70,1883477.96989,0 +1724554800000,5.236,5.242,5.175,5.233,2034086.01,1724558399999,10590090.15909,25262,980442.78,5105865.01832,0 +1724558400000,5.233,5.235,5.174,5.217,485013.58,1724561999999,2524906.74965,9319,246496.50,1283306.06440,0 +1724562000000,5.217,5.234,5.187,5.198,461787.46,1724565599999,2406854.61152,8644,262005.77,1365812.01789,0 +1724565600000,5.198,5.209,5.152,5.161,690997.75,1724569199999,3573694.92366,12203,345603.94,1787517.05563,0 +1724569200000,5.162,5.162,5.044,5.083,1985689.81,1724572799999,10143056.20044,25957,887638.30,4534730.19677,0 +1724572800000,5.083,5.157,5.054,5.120,1283531.83,1724576399999,6559708.56097,18103,690034.34,3527783.62818,0 +1724576400000,5.120,5.131,5.106,5.111,668236.60,1724579999999,3418847.79977,11791,358100.56,1832305.62105,0 +1724580000000,5.110,5.117,5.088,5.098,691833.94,1724583599999,3527907.02383,9861,270104.40,1377568.37997,0 +1724583600000,5.098,5.135,5.088,5.092,1119024.37,1724587199999,5720092.78669,14246,550313.65,2813336.84004,0 +1724587200000,5.092,5.120,5.083,5.104,600299.02,1724590799999,3063152.75675,11316,335193.89,1710707.61045,0 +1724590800000,5.104,5.147,5.096,5.111,681690.99,1724594399999,3490155.92460,13432,343679.87,1759935.19750,0 +1724594400000,5.110,5.126,5.092,5.106,458607.55,1724597999999,2342978.21964,10185,251745.67,1286304.64358,0 +1724598000000,5.107,5.152,5.094,5.109,782507.86,1724601599999,4009427.54399,12285,425718.80,2181565.72689,0 +1724601600000,5.109,5.135,5.025,5.037,999012.52,1724605199999,5062647.27924,13882,425777.50,2159058.07051,0 +1724605200000,5.037,5.054,4.995,5.033,1308894.74,1724608799999,6576507.62956,16885,693815.46,3487554.51884,0 +1724608800000,5.033,5.052,5.019,5.034,584702.47,1724612399999,2944867.93826,9362,349218.67,1758953.23604,0 +1724612400000,5.034,5.053,5.023,5.047,383563.38,1724615999999,1933921.82232,6600,214706.34,1082692.40082,0 +1724616000000,5.048,5.077,5.035,5.068,401753.01,1724619599999,2030456.89885,7108,255091.92,1289331.91005,0 +1724619600000,5.069,5.131,5.066,5.123,548081.30,1724623199999,2797476.25667,8354,284624.90,1452293.96175,0 +1724623200000,5.123,5.147,5.081,5.104,668584.53,1724626799999,3420980.05052,9096,340495.17,1742143.58802,0 +1724626800000,5.105,5.147,5.050,5.060,690215.91,1724630399999,3523310.04395,10628,385684.29,1970459.48290,0 +1724630400000,5.061,5.104,5.039,5.068,592541.00,1724633999999,3006352.42539,12040,302503.84,1535172.69817,0 +1724634000000,5.069,5.078,5.006,5.024,455271.50,1724637599999,2295186.56626,10070,217888.90,1098511.32485,0 +1724637600000,5.023,5.042,4.979,5.042,833123.46,1724641199999,4173596.92130,13713,364556.68,1826790.05017,0 +1724641200000,5.041,5.064,5.025,5.061,323221.31,1724644799999,1629655.55952,6537,154369.12,778564.61512,0 +1724644800000,5.060,5.114,5.056,5.104,537834.09,1724648399999,2734804.22184,8970,271336.76,1379636.34111,0 +1724648400000,5.105,5.107,5.068,5.077,293414.64,1724651999999,1492520.69365,5958,109761.34,558411.94871,0 +1724652000000,5.076,5.084,5.001,5.026,711782.38,1724655599999,3585911.11686,12390,290911.94,1463945.41280,0 +1724655600000,5.027,5.045,4.998,5.011,501679.49,1724659199999,2518859.17117,9976,221148.66,1110453.89003,0 +1724659200000,5.012,5.052,5.010,5.039,438784.29,1724662799999,2209802.92187,7806,205476.76,1034751.14044,0 +1724662800000,5.039,5.070,4.980,5.067,697201.07,1724666399999,3504539.66453,12405,311116.28,1563933.16696,0 +1724666400000,5.068,5.077,5.027,5.027,581117.54,1724669999999,2940260.85371,10264,255580.78,1293039.48368,0 +1724670000000,5.026,5.070,5.014,5.027,469818.45,1724673599999,2367775.33917,8959,253213.48,1276546.63492,0 +1724673600000,5.026,5.031,4.920,4.947,1346767.58,1724677199999,6681589.98357,17346,593762.53,2946680.41469,0 +1724677200000,4.946,4.982,4.925,4.962,745613.89,1724680799999,3695218.56151,14333,369465.24,1831016.54845,0 +1724680800000,4.963,5.014,4.931,5.013,813081.79,1724684399999,4035628.75761,15164,389423.18,1933236.87388,0 +1724684400000,5.012,5.012,4.933,4.963,564361.79,1724687999999,2803924.36453,11033,255390.06,1268404.69453,0 +1724688000000,4.962,5.026,4.943,5.005,758421.92,1724691599999,3783343.01380,12435,397598.89,1983036.23170,0 +1724691600000,5.005,5.016,4.906,4.922,1059843.76,1724695199999,5248671.99746,16500,452138.64,2239929.65370,0 +1724695200000,4.922,4.956,4.860,4.947,1282655.01,1724698799999,6294836.32781,17542,593224.12,2914535.28506,0 +1724698800000,4.947,4.972,4.912,4.934,617561.93,1724702399999,3052038.89285,10022,288909.09,1428515.08333,0 +1724702400000,4.934,4.956,4.912,4.942,374913.81,1724705999999,1848655.98344,7660,180538.86,890198.30887,0 +1724706000000,4.942,4.950,4.870,4.908,476766.74,1724709599999,2335470.06102,8390,216209.34,1058703.57510,0 +1724709600000,4.908,4.919,4.887,4.904,294885.12,1724713199999,1445398.86295,5513,146915.17,720086.09439,0 +1724713200000,4.905,4.930,4.883,4.885,433432.42,1724716799999,2127797.38338,6271,168526.90,827334.52449,0 +1724716800000,4.886,4.939,4.884,4.895,512497.48,1724720399999,2515220.90810,9206,219394.45,1077034.62353,0 +1724720400000,4.894,4.962,4.890,4.932,490548.32,1724723999999,2417290.70392,8417,267089.16,1315975.76706,0 +1724724000000,4.933,4.953,4.892,4.903,286042.14,1724727599999,1409130.40569,7541,141535.33,697290.71010,0 +1724727600000,4.903,4.925,4.886,4.921,275407.96,1724731199999,1349888.06831,6550,152713.60,748553.71487,0 +1724731200000,4.921,4.956,4.907,4.942,384855.63,1724734799999,1896484.60991,6974,218700.91,1077793.95571,0 +1724734800000,4.942,4.999,4.940,4.996,551151.23,1724738399999,2741951.05709,8779,268329.32,1334898.55564,0 +1724738400000,4.996,5.000,4.944,4.954,623946.83,1724741999999,3101121.00706,9899,285617.47,1419649.54113,0 +1724742000000,4.953,4.997,4.949,4.967,524918.62,1724745599999,2609753.59230,9440,297486.70,1478390.36962,0 +1724745600000,4.967,4.985,4.919,4.950,409385.73,1724749199999,2023097.19725,8756,175990.68,869899.31714,0 +1724749200000,4.950,4.997,4.916,4.930,720281.39,1724752799999,3568241.53385,11679,327911.43,1623784.91620,0 +1724752800000,4.930,4.933,4.839,4.857,1086455.61,1724756399999,5304821.50876,16082,469748.30,2294407.93305,0 +1724756400000,4.858,4.897,4.842,4.880,555377.24,1724759999999,2709388.99868,10130,291771.70,1423613.93098,0 +1724760000000,4.879,4.952,4.828,4.938,1172677.08,1724763599999,5728495.16351,15658,606787.15,2964461.21320,0 +1724763600000,4.938,4.966,4.916,4.943,1223463.63,1724767199999,6038926.71933,16354,585607.67,2890938.17490,0 +1724767200000,4.943,5.028,4.909,4.997,1993784.82,1724770799999,9926526.26427,22960,1064675.38,5300528.59168,0 +1724770800000,4.997,4.998,4.946,4.966,1220130.96,1724774399999,6069565.29099,15844,587868.83,2924987.35177,0 +1724774400000,4.965,4.965,4.862,4.867,1898342.06,1724777999999,9297640.09626,21430,816541.66,3996870.95199,0 +1724778000000,4.868,4.893,4.845,4.878,713421.35,1724781599999,3472072.06614,12051,385096.96,1874809.45822,0 +1724781600000,4.878,4.896,4.858,4.879,516926.00,1724785199999,2521890.86419,8771,263088.12,1283213.81050,0 +1724785200000,4.879,4.882,4.809,4.821,677920.41,1724788799999,3282376.88384,10226,276532.33,1339670.43191,0 +1724788800000,4.821,4.821,4.763,4.775,1213735.99,1724792399999,5813619.21316,14706,559316.83,2679449.43632,0 +1724792400000,4.774,4.783,4.595,4.672,2503148.98,1724795999999,11747310.09771,29587,1152662.21,5407214.36165,0 +1724796000000,4.672,4.672,4.482,4.602,5230418.73,1724799599999,23871988.95044,56068,2617395.79,11948037.11100,0 +1724799600000,4.602,4.615,4.569,4.588,787516.07,1724803199999,3617096.63985,12701,359619.50,1651784.39435,0 +1724803200000,4.588,4.609,4.548,4.583,704420.02,1724806799999,3226029.64274,13072,327451.26,1499598.88165,0 +1724806800000,4.584,4.599,4.549,4.593,648347.43,1724810399999,2967261.22611,11785,324467.72,1485083.08466,0 +1724810400000,4.593,4.596,4.551,4.573,363757.95,1724813999999,1664364.84930,7751,176497.10,807494.48974,0 +1724814000000,4.573,4.615,4.566,4.604,435758.74,1724817599999,2000960.96499,8051,238470.46,1095209.37589,0 +1724817600000,4.603,4.612,4.579,4.587,386919.16,1724821199999,1779314.16673,7828,170552.96,784464.15050,0 +1724821200000,4.586,4.620,4.577,4.602,307388.70,1724824799999,1414519.06435,6946,160127.49,736991.57291,0 +1724824800000,4.602,4.611,4.584,4.589,244137.76,1724828399999,1121918.83755,5829,119546.68,549343.32815,0 +1724828400000,4.588,4.594,4.540,4.542,699125.45,1724831999999,3193106.42885,10791,338340.72,1545525.90443,0 +1724832000000,4.543,4.625,4.517,4.619,645818.91,1724835599999,2951509.69178,12052,318076.84,1455049.41777,0 +1724835600000,4.619,4.731,4.603,4.730,2287090.06,1724839199999,10673583.39974,18843,1134395.56,5293619.98616,0 +1724839200000,4.729,4.737,4.676,4.719,1609569.27,1724842799999,7582250.69720,15287,796638.02,3753108.12097,0 +1724842800000,4.719,4.780,4.704,4.740,657531.92,1724846399999,3121417.82312,10554,343010.07,1628316.16867,0 +1724846400000,4.740,4.788,4.722,4.722,617968.58,1724849999999,2938015.61158,10420,299045.40,1421748.42951,0 +1724850000000,4.723,4.732,4.652,4.663,979241.77,1724853599999,4600110.47301,16046,516469.47,2426846.78903,0 +1724853600000,4.664,4.733,4.623,4.650,1440222.90,1724857199999,6737344.10252,19330,689759.67,3229583.07291,0 +1724857200000,4.649,4.649,4.567,4.590,1306153.14,1724860799999,6004798.13251,19640,631972.01,2905574.33871,0 +1724860800000,4.590,4.591,4.440,4.570,2917831.95,1724864399999,13116340.80840,34409,1341971.12,6035461.84639,0 +1724864400000,4.571,4.580,4.518,4.519,911881.24,1724867999999,4158683.37151,14126,465922.61,2125534.23518,0 +1724868000000,4.520,4.625,4.507,4.623,529079.17,1724871599999,2414531.56497,11656,290529.08,1326254.93053,0 +1724871600000,4.623,4.651,4.556,4.563,567472.80,1724875199999,2612504.71776,12350,280081.53,1289362.13881,0 +1724875200000,4.563,4.631,4.540,4.582,747846.63,1724878799999,3423323.60280,15645,347719.22,1591542.22412,0 +1724878800000,4.581,4.588,4.550,4.552,346840.19,1724882399999,1584551.66038,6798,165435.14,755710.82379,0 +1724882400000,4.552,4.570,4.518,4.570,428346.32,1724885999999,1945579.74037,9219,212534.55,965686.67002,0 +1724886000000,4.569,4.605,4.559,4.595,302139.94,1724889599999,1384667.46108,6327,162379.11,744257.49030,0 +1724889600000,4.596,4.636,4.590,4.635,447795.64,1724893199999,2066067.20328,9463,239522.98,1105334.35599,0 +1724893200000,4.634,4.656,4.592,4.613,359532.85,1724896799999,1661634.95193,8047,173145.29,800452.30192,0 +1724896800000,4.613,4.634,4.603,4.630,196454.79,1724900399999,907139.14100,5641,93993.83,433995.23235,0 +1724900400000,4.630,4.640,4.612,4.623,185681.34,1724903999999,858944.30857,5410,75287.82,348341.46791,0 +1724904000000,4.624,4.644,4.608,4.624,246037.95,1724907599999,1138867.33081,5823,128734.14,596072.48383,0 +1724907600000,4.624,4.633,4.609,4.629,226650.79,1724911199999,1047209.19927,5160,67869.09,313698.30338,0 +1724911200000,4.629,4.671,4.618,4.635,441718.63,1724914799999,2051738.10121,8433,192279.19,893037.60595,0 +1724914800000,4.634,4.653,4.625,4.625,201396.91,1724918399999,934501.00879,4891,77136.98,358014.78407,0 +1724918400000,4.625,4.637,4.613,4.619,345245.98,1724921999999,1597141.42459,6680,164951.37,763184.71062,0 +1724922000000,4.619,4.637,4.611,4.614,277050.67,1724925599999,1281260.10310,5694,120556.43,557559.23398,0 +1724925600000,4.615,4.642,4.613,4.629,256093.04,1724929199999,1185867.76687,5386,122014.73,564991.91969,0 +1724929200000,4.629,4.692,4.622,4.657,423884.92,1724932799999,1975612.84539,8354,193553.71,902044.70398,0 +1724932800000,4.656,4.693,4.649,4.670,375048.07,1724936399999,1751190.45435,7828,189353.64,884167.17825,0 +1724936400000,4.669,4.686,4.650,4.685,374108.50,1724939999999,1747399.18551,7694,165780.09,774474.92059,0 +1724940000000,4.686,4.708,4.673,4.685,447458.53,1724943599999,2098589.61614,8451,210426.40,986941.23302,0 +1724943600000,4.686,4.738,4.682,4.706,392058.33,1724947199999,1846916.19902,8151,187128.54,881520.08254,0 +1724947200000,4.706,4.734,4.689,4.698,485212.47,1724950799999,2286414.27930,9092,252997.78,1192457.27511,0 +1724950800000,4.697,4.713,4.679,4.690,341443.24,1724954399999,1602735.20804,6432,140341.16,658766.69742,0 +1724954400000,4.690,4.691,4.542,4.545,1343836.65,1724957999999,6181776.66523,20149,584260.58,2685995.20884,0 +1724958000000,4.546,4.585,4.514,4.567,735092.86,1724961599999,3344031.14252,12131,349843.38,1592812.60778,0 +1724961600000,4.567,4.590,4.545,4.590,383570.38,1724965199999,1752545.91256,6956,210200.03,960486.64309,0 +1724965200000,4.590,4.592,4.563,4.580,229381.95,1724968799999,1050177.56440,4050,107768.82,493416.79851,0 +1724968800000,4.579,4.602,4.534,4.598,518598.80,1724972399999,2370141.47270,9618,266668.85,1219140.98662,0 +1724972400000,4.597,4.610,4.584,4.605,238865.86,1724975999999,1098148.09462,5477,103711.79,476911.93922,0 +1724976000000,4.605,4.648,4.594,4.625,393313.82,1724979599999,1816385.18351,9154,206994.93,955810.93906,0 +1724979600000,4.624,4.637,4.593,4.619,340225.35,1724983199999,1569972.56517,7296,174910.00,807229.63627,0 +1724983200000,4.618,4.625,4.582,4.588,242063.32,1724986799999,1113583.24112,5628,103637.99,476823.62252,0 +1724986800000,4.587,4.588,4.550,4.565,247158.70,1724990399999,1128806.18103,6375,98371.15,449312.59358,0 +1724990400000,4.564,4.604,4.564,4.595,272535.88,1724993999999,1249932.07221,5885,186308.86,854693.64927,0 +1724994000000,4.596,4.601,4.560,4.587,291981.32,1724997599999,1337522.19217,6379,150008.85,687170.07556,0 +1724997600000,4.588,4.618,4.573,4.618,242497.94,1725001199999,1114896.95242,5772,136153.01,625941.98901,0 +1725001200000,4.617,4.637,4.595,4.600,322952.35,1725004799999,1491428.93587,6486,170103.71,785769.75566,0 +1725004800000,4.601,4.628,4.601,4.608,173288.88,1725008399999,799059.96443,4249,87605.96,403997.79691,0 +1725008400000,4.610,4.642,4.601,4.634,185107.76,1725011999999,855634.53475,4218,82051.93,379303.31896,0 +1725012000000,4.633,4.640,4.617,4.637,191246.98,1725015599999,885489.57242,4889,91875.65,425425.81420,0 +1725015600000,4.636,4.658,4.621,4.624,382093.63,1725019199999,1772490.66603,7352,200845.75,932026.52626,0 +1725019200000,4.623,4.673,4.618,4.633,545201.99,1725022799999,2533356.66535,12263,269858.04,1254017.91857,0 +1725022800000,4.633,4.646,4.578,4.633,589532.31,1725026399999,2723280.58826,11618,278679.59,1287856.22371,0 +1725026400000,4.633,4.657,4.527,4.529,881176.07,1725029999999,4042060.00531,17851,412050.57,1890820.52811,0 +1725030000000,4.528,4.551,4.443,4.465,1581031.29,1725033599999,7117987.07057,24965,741439.72,3339003.36302,0 +1725033600000,4.465,4.534,4.440,4.531,844492.25,1725037199999,3783960.30234,15930,414408.74,1857567.29929,0 +1725037200000,4.530,4.554,4.515,4.540,379487.02,1725040799999,1720383.98055,8214,188519.20,854808.43788,0 +1725040800000,4.540,4.630,4.538,4.622,677856.84,1725044399999,3110042.14495,12501,345998.93,1587627.20455,0 +1725044400000,4.622,4.626,4.583,4.597,362095.02,1725047999999,1667333.14883,8395,170842.61,786720.69479,0 +1725048000000,4.597,4.646,4.597,4.641,470145.73,1725051599999,2174537.94084,8014,227181.81,1050978.17898,0 +1725051600000,4.641,4.648,4.619,4.627,230784.86,1725055199999,1069102.91444,5122,107139.68,496367.21343,0 +1725055200000,4.627,4.644,4.615,4.635,298528.50,1725058799999,1381366.84748,5157,187538.04,867827.10066,0 +1725058800000,4.635,4.648,4.625,4.643,114744.03,1725062399999,532203.50806,3903,60342.90,279899.06162,0 +1725062400000,4.643,4.699,4.641,4.672,267357.63,1725065999999,1248926.31455,6886,138538.49,646649.40459,0 +1725066000000,4.672,4.689,4.664,4.670,188817.04,1725069599999,882495.71601,4314,87650.73,409736.41973,0 +1725069600000,4.671,4.676,4.638,4.652,255088.46,1725073199999,1186434.26506,4487,132028.69,613994.41978,0 +1725073200000,4.652,4.657,4.639,4.645,79339.97,1725076799999,368812.18180,2870,37285.51,173308.57415,0 +1725076800000,4.646,4.670,4.646,4.666,180518.65,1725080399999,840761.67189,4103,114377.25,532718.81559,0 +1725080400000,4.665,4.669,4.635,4.638,109251.53,1725083999999,508224.60255,2904,47361.39,220385.62065,0 +1725084000000,4.638,4.652,4.628,4.644,122583.34,1725087599999,568892.52009,3088,58565.10,271847.16797,0 +1725087600000,4.644,4.660,4.642,4.644,171015.95,1725091199999,795740.24761,3277,83723.22,389572.23581,0 +1725091200000,4.644,4.658,4.600,4.601,246760.54,1725094799999,1142162.38369,4902,95422.24,441828.59140,0 +1725094800000,4.600,4.627,4.592,4.596,315947.57,1725098399999,1454924.86258,5554,152348.36,701864.93913,0 +1725098400000,4.596,4.616,4.595,4.607,352852.07,1725101999999,1625780.31130,4273,227116.07,1046525.03504,0 +1725102000000,4.608,4.613,4.585,4.586,181141.04,1725105599999,833396.44743,3286,86258.88,396926.75866,0 +1725105600000,4.587,4.590,4.573,4.581,244726.72,1725109199999,1121171.27421,4144,131265.31,601432.67177,0 +1725109200000,4.581,4.583,4.544,4.546,408556.63,1725112799999,1864280.86979,5356,165972.58,757580.06179,0 +1725112800000,4.546,4.575,4.533,4.559,434111.27,1725116399999,1974766.39181,6412,212754.66,967895.59426,0 +1725116400000,4.560,4.576,4.556,4.573,126465.71,1725119999999,577349.70597,3233,64986.62,296692.76968,0 +1725120000000,4.573,4.575,4.518,4.529,281978.80,1725123599999,1281073.14527,5839,110415.95,501501.10080,0 +1725123600000,4.529,4.540,4.504,4.528,348601.81,1725127199999,1575757.90482,6599,191257.91,864700.59121,0 +1725127200000,4.528,4.552,4.519,4.531,254040.82,1725130799999,1152021.57551,5182,118405.72,537138.77873,0 +1725130800000,4.530,4.538,4.525,4.528,121616.66,1725134399999,551011.61347,3517,62455.82,282993.84475,0 +1725134400000,4.529,4.530,4.511,4.518,174623.79,1725137999999,789416.63013,3923,91131.49,412016.30412,0 +1725138000000,4.517,4.572,4.515,4.557,258883.43,1725141599999,1176079.30574,4576,153316.31,696389.79860,0 +1725141600000,4.557,4.563,4.539,4.542,128445.29,1725145199999,584646.91978,3263,47862.35,217909.79588,0 +1725145200000,4.542,4.558,4.538,4.556,98424.07,1725148799999,447576.34268,3278,51639.17,234830.19069,0 +1725148800000,4.556,4.559,4.537,4.551,169737.95,1725152399999,772144.72923,4666,85350.27,388274.56174,0 +1725152400000,4.550,4.556,4.504,4.504,183219.32,1725155999999,829833.63107,4432,67711.84,306837.72799,0 +1725156000000,4.504,4.518,4.481,4.518,370337.06,1725159599999,1665663.68585,7435,184668.39,830802.51910,0 +1725159600000,4.517,4.530,4.507,4.520,221275.65,1725163199999,999153.62004,4960,101865.45,460023.39782,0 +1725163200000,4.519,4.544,4.509,4.534,135753.48,1725166799999,614356.91074,3947,68271.84,308990.01314,0 +1725166800000,4.533,4.538,4.467,4.478,364261.69,1725170399999,1640762.38765,8023,132855.83,598243.70922,0 +1725170400000,4.477,4.513,4.474,4.503,188517.51,1725173999999,847559.42870,5769,95557.62,429636.65167,0 +1725174000000,4.503,4.528,4.495,4.524,163379.17,1725177599999,736815.21839,4674,75736.70,341633.12438,0 +1725177600000,4.525,4.529,4.493,4.498,175308.75,1725181199999,790307.89930,4266,75185.38,338968.08017,0 +1725181200000,4.499,4.517,4.485,4.498,165092.85,1725184799999,743007.58236,4008,78703.58,354250.61754,0 +1725184800000,4.497,4.499,4.465,4.470,300105.51,1725188399999,1345643.89618,5463,136647.18,612804.90114,0 +1725188400000,4.470,4.506,4.463,4.505,187910.60,1725191999999,843030.46459,4897,97896.38,439221.24819,0 +1725192000000,4.505,4.515,4.470,4.473,222059.65,1725195599999,997959.34017,5071,88837.81,399336.96527,0 +1725195600000,4.473,4.490,4.425,4.465,446349.76,1725199199999,1987810.03612,9312,187726.20,836381.57950,0 +1725199200000,4.465,4.467,4.379,4.432,913836.58,1725202799999,4040119.85099,16251,415188.61,1837143.87331,0 +1725202800000,4.432,4.496,4.425,4.493,455172.53,1725206399999,2031917.04554,9693,237716.90,1061334.91632,0 +1725206400000,4.492,4.510,4.424,4.433,607238.77,1725209999999,2710592.91769,10670,247151.21,1103352.28101,0 +1725210000000,4.434,4.450,4.393,4.425,398110.40,1725213599999,1757467.11523,8096,181883.00,802934.75887,0 +1725213600000,4.424,4.487,4.417,4.466,494769.77,1725217199999,2205720.68671,10158,229803.63,1024332.58465,0 +1725217200000,4.467,4.499,4.444,4.466,282717.36,1725220799999,1263772.24577,7691,132503.03,592452.61658,0 +1725220800000,4.465,4.487,4.460,4.468,235594.97,1725224399999,1053808.04243,5320,122819.94,549372.24909,0 +1725224400000,4.467,4.469,4.416,4.439,200693.56,1725227999999,890309.73717,4644,88439.76,392209.98020,0 +1725228000000,4.440,4.443,4.256,4.278,1973376.04,1725231599999,8544840.65029,27500,753257.14,3263175.56591,0 +1725231600000,4.279,4.314,4.269,4.294,649739.41,1725235199999,2787766.79341,13412,343331.80,1473181.93800,0 +1725235200000,4.293,4.347,4.283,4.328,798011.91,1725238799999,3438354.90175,13300,406582.24,1752124.88482,0 +1725238800000,4.329,4.352,4.315,4.322,401407.92,1725242399999,1739623.12692,7876,201303.28,872407.51054,0 +1725242400000,4.323,4.359,4.317,4.327,314595.34,1725245999999,1363844.87790,6311,151866.05,658458.70882,0 +1725246000000,4.327,4.351,4.322,4.344,266029.67,1725249599999,1153938.37788,6076,143943.26,624285.30405,0 +1725249600000,4.343,4.349,4.285,4.286,290764.66,1725253199999,1256203.26790,6572,133626.94,577103.61844,0 +1725253200000,4.285,4.353,4.284,4.339,367715.99,1725256799999,1587158.93060,7153,225191.31,971698.87072,0 +1725256800000,4.339,4.354,4.324,4.328,220886.44,1725260399999,957693.86195,5434,131221.57,569009.91622,0 +1725260400000,4.327,4.340,4.281,4.290,457873.25,1725263999999,1968135.64094,7702,227647.79,978559.47164,0 +1725264000000,4.290,4.365,4.280,4.342,640810.64,1725267599999,2774439.80951,11901,338304.17,1463937.21565,0 +1725267600000,4.342,4.394,4.310,4.389,539258.80,1725271199999,2343038.61205,9830,277378.01,1205371.88415,0 +1725271200000,4.388,4.433,4.385,4.421,548408.35,1725274799999,2417345.01826,10706,292041.95,1287239.10968,0 +1725274800000,4.421,4.431,4.402,4.406,250137.97,1725278399999,1103939.71310,5278,118416.01,522602.82168,0 +1725278400000,4.405,4.425,4.372,4.382,408840.67,1725281999999,1796712.24102,6475,187256.67,822665.59703,0 +1725282000000,4.381,4.394,4.347,4.348,354593.74,1725285599999,1548675.59458,6230,171278.45,748678.64305,0 +1725285600000,4.348,4.400,4.313,4.390,870633.97,1725289199999,3799136.97074,12454,415978.19,1814784.56801,0 +1725289200000,4.389,4.400,4.368,4.373,384533.59,1725292799999,1685705.26831,6931,196143.44,860040.77093,0 +1725292800000,4.374,4.406,4.348,4.352,444577.50,1725296399999,1945800.07526,7100,202951.33,888338.13581,0 +1725296400000,4.352,4.415,4.351,4.411,396889.75,1725299999999,1740721.10644,6671,227083.58,995783.29097,0 +1725300000000,4.412,4.418,4.382,4.397,386353.27,1725303599999,1700730.76282,6156,186070.91,818936.97318,0 +1725303600000,4.396,4.402,4.382,4.391,215991.84,1725307199999,948938.61780,4550,108880.22,478367.26579,0 +1725307200000,4.391,4.469,4.381,4.457,523068.58,1725310799999,2315347.59218,8322,291211.83,1288799.93227,0 +1725310800000,4.457,4.478,4.416,4.444,590131.87,1725314399999,2624618.06149,7852,283579.03,1260769.45266,0 +1725314400000,4.444,4.450,4.423,4.437,207829.92,1725317999999,922364.27873,4923,103282.14,458366.79528,0 +1725318000000,4.437,4.452,4.427,4.432,245112.78,1725321599999,1087715.56205,5039,135774.00,602515.77994,0 +1725321600000,4.431,4.448,4.426,4.448,223383.06,1725325199999,990849.33316,5108,105919.51,469809.73004,0 +1725325200000,4.447,4.468,4.439,4.467,159387.96,1725328799999,709578.97550,4309,77542.98,345242.76036,0 +1725328800000,4.467,4.506,4.460,4.466,499191.86,1725332399999,2238010.19963,8493,226565.06,1015936.83997,0 +1725332400000,4.466,4.482,4.449,4.457,333575.28,1725335999999,1489657.54109,5593,152378.37,680723.26524,0 +1725336000000,4.457,4.463,4.434,4.440,210054.12,1725339599999,934314.41798,4363,102821.20,457346.74718,0 +1725339600000,4.439,4.459,4.430,4.459,198342.25,1725343199999,881994.48743,3866,121083.16,538444.94409,0 +1725343200000,4.458,4.458,4.422,4.423,219144.91,1725346799999,972587.04137,4596,95649.21,424517.76495,0 +1725346800000,4.423,4.461,4.423,4.457,254763.28,1725350399999,1132256.68038,4978,132302.07,587968.96320,0 +1725350400000,4.457,4.459,4.367,4.370,639462.47,1725353999999,2816576.60066,9436,267445.53,1177465.89384,0 +1725354000000,4.369,4.396,4.363,4.379,374743.78,1725357599999,1641241.32172,6588,213409.84,934727.12195,0 +1725357600000,4.380,4.402,4.368,4.379,341886.59,1725361199999,1499454.28646,6102,161983.95,710603.03566,0 +1725361200000,4.379,4.393,4.369,4.387,216723.09,1725364799999,949615.13706,5822,96111.49,421132.83155,0 +1725364800000,4.387,4.416,4.384,4.392,360020.00,1725368399999,1583635.70217,6516,179640.84,790212.12882,0 +1725368400000,4.393,4.411,4.311,4.330,1064844.00,1725371999999,4635633.17574,13813,503352.33,2191654.81664,0 +1725372000000,4.329,4.329,4.284,4.296,1124909.97,1725375599999,4844963.44777,15141,536916.09,2313116.79950,0 +1725375600000,4.296,4.313,4.266,4.273,711688.20,1725379199999,3053794.53281,10276,373224.03,1602128.75119,0 +1725379200000,4.273,4.288,4.243,4.245,723508.01,1725382799999,3085698.69191,10711,304688.72,1300147.20306,0 +1725382800000,4.245,4.272,4.211,4.212,749615.64,1725386399999,3180699.67268,10648,319186.22,1355255.17276,0 +1725386400000,4.213,4.215,4.187,4.190,1107962.23,1725389999999,4656997.76369,12794,596494.82,2507556.70851,0 +1725390000000,4.189,4.220,4.156,4.173,901149.62,1725393599999,3770423.62907,11792,463424.23,1939731.39633,0 +1725393600000,4.174,4.200,4.164,4.169,518576.63,1725397199999,2168323.20628,8895,290656.97,1215525.06209,0 +1725397200000,4.170,4.179,4.153,4.172,438744.28,1725400799999,1826181.16858,6682,245602.47,1022394.60016,0 +1725400800000,4.171,4.177,4.128,4.135,523868.38,1725404399999,2174709.79037,7653,213419.40,886694.05339,0 +1725404400000,4.135,4.164,4.093,4.105,929718.09,1725407999999,3839335.35366,12199,434540.29,1796011.76549,0 +1725408000000,4.105,4.106,4.025,4.037,1765232.42,1725411599999,7183133.75025,20950,775253.18,3155055.69307,0 +1725411600000,4.037,4.044,3.885,4.028,3648457.60,1725415199999,14482287.01961,43494,1816317.63,7212222.11832,0 +1725415200000,4.028,4.069,4.020,4.061,587235.46,1725418799999,2376305.56783,9966,334494.92,1353322.73027,0 +1725418800000,4.061,4.074,4.055,4.056,535926.43,1725422399999,2178574.59524,8093,226552.85,921088.50840,0 +1725422400000,4.056,4.058,4.024,4.052,448920.98,1725425999999,1814514.06934,7606,228936.39,925493.83196,0 +1725426000000,4.052,4.052,4.005,4.015,671300.41,1725429599999,2706339.13348,8444,247710.10,998429.61409,0 +1725429600000,4.015,4.050,4.012,4.026,398611.03,1725433199999,1607261.55262,6522,199414.79,804112.55094,0 +1725433200000,4.027,4.062,4.018,4.039,674561.12,1725436799999,2725139.21149,9019,356090.04,1438675.41713,0 +1725436800000,4.038,4.054,4.034,4.052,401977.32,1725440399999,1625107.61066,7178,211290.39,854230.28781,0 +1725440400000,4.052,4.060,4.005,4.005,556604.52,1725443999999,2245135.41695,8006,210968.06,851120.88783,0 +1725444000000,4.005,4.015,3.972,3.987,971432.45,1725447599999,3879535.39828,11228,526507.64,2102976.29901,0 +1725447600000,3.986,4.018,3.983,4.006,463356.21,1725451199999,1853011.01982,6828,233383.79,933130.16667,0 +1725451200000,4.007,4.034,4.000,4.014,415719.45,1725454799999,1669214.97194,7663,207415.05,832918.62034,0 +1725454800000,4.014,4.022,3.975,4.005,1441478.73,1725458399999,5765661.01517,15364,756823.58,3026964.52730,0 +1725458400000,4.004,4.043,3.940,4.026,2636356.89,1725461999999,10513256.25264,29313,1301101.89,5190967.30656,0 +1725462000000,4.025,4.067,4.000,4.064,1503884.14,1725465599999,6065422.53288,18018,817089.39,3295427.10890,0 +1725465600000,4.065,4.136,4.042,4.118,1993981.67,1725469199999,8163121.02970,23415,958150.21,3923632.21279,0 +1725469200000,4.117,4.124,4.057,4.059,1017439.33,1725472799999,4160684.84324,12849,447375.80,1830310.48918,0 +1725472800000,4.059,4.069,4.019,4.022,881401.57,1725476399999,3567838.01815,12033,380275.38,1539672.30668,0 +1725476400000,4.021,4.064,4.017,4.061,468659.55,1725479999999,1894429.08718,8414,261527.32,1057177.19163,0 +1725480000000,4.061,4.083,4.053,4.077,543636.19,1725483599999,2212244.69489,8404,273583.92,1113389.57906,0 +1725483600000,4.077,4.115,4.062,4.109,411303.29,1725487199999,1678468.47240,6391,227287.48,927998.42200,0 +1725487200000,4.108,4.139,4.074,4.086,719005.01,1725490799999,2955508.94737,9739,365334.95,1502889.12574,0 +1725490800000,4.087,4.093,4.057,4.069,395651.67,1725494399999,1612702.47753,5495,123750.89,504519.55038,0 +1725494400000,4.068,4.091,4.051,4.052,342064.50,1725497999999,1392506.52922,6226,163746.30,666935.70235,0 +1725498000000,4.052,4.072,4.037,4.059,410496.57,1725501599999,1663654.08992,5964,204137.32,827396.00587,0 +1725501600000,4.060,4.064,4.009,4.016,506366.68,1725505199999,2040250.32303,7043,223032.46,898639.82464,0 +1725505200000,4.015,4.015,3.971,3.994,1305112.95,1725508799999,5205582.45809,13150,604519.79,2411260.05541,0 +1725508800000,3.994,4.095,3.990,4.069,1267824.08,1725512399999,5145491.10402,13870,729450.91,2958522.01912,0 +1725512400000,4.068,4.078,4.017,4.020,683281.45,1725515999999,2766137.52660,8520,257208.35,1041984.32653,0 +1725516000000,4.020,4.031,3.984,4.001,771919.04,1725519599999,3092699.58735,10696,367372.40,1472417.80041,0 +1725519600000,4.001,4.018,3.979,4.000,829284.57,1725523199999,3318379.00067,9357,390587.66,1563609.93640,0 +1725523200000,3.999,4.012,3.984,3.997,508985.90,1725526799999,2034973.14841,7800,239811.17,959155.21959,0 +1725526800000,3.998,4.011,3.986,3.991,499777.39,1725530399999,1996440.25060,7327,262118.17,1047141.23173,0 +1725530400000,3.990,3.998,3.982,3.989,407181.57,1725533999999,1624730.80148,5820,166481.01,664339.43193,0 +1725534000000,3.989,3.994,3.976,3.977,405271.65,1725537599999,1615810.65092,5934,192275.96,766738.19624,0 +1725537600000,3.977,3.981,3.950,3.974,933810.50,1725541199999,3704355.59420,11083,445601.99,1767857.31924,0 +1725541200000,3.975,4.007,3.969,4.002,767681.05,1725544799999,3060021.61335,9644,397188.23,1583272.65739,0 +1725544800000,4.003,4.019,3.934,3.948,1230010.93,1725548399999,4886560.41947,13606,494578.77,1965801.07640,0 +1725548400000,3.947,3.947,3.886,3.916,1779605.52,1725551999999,6969665.14068,18321,807800.61,3164107.45647,0 +1725552000000,3.916,3.924,3.871,3.894,1250513.18,1725555599999,4872275.96360,13363,558695.03,2177951.92179,0 +1725555600000,3.895,3.934,3.880,3.931,632826.89,1725559199999,2471768.81127,8414,363483.83,1419968.64925,0 +1725559200000,3.932,3.942,3.918,3.924,437277.19,1725562799999,1718782.38219,7758,199002.09,782239.55249,0 +1725562800000,3.923,3.924,3.853,3.883,1234951.21,1725566399999,4795515.27276,13448,539298.95,2093858.37756,0 +1725566400000,3.883,3.918,3.877,3.901,478759.96,1725569999999,1866413.59157,7834,282947.53,1103037.01840,0 +1725570000000,3.901,3.910,3.876,3.908,406382.07,1725573599999,1583780.92905,6426,224888.68,876625.14199,0 +1725573600000,3.908,3.912,3.882,3.904,305720.01,1725577199999,1192396.31533,5909,159213.51,620961.26586,0 +1725577200000,3.905,3.911,3.895,3.903,199363.27,1725580799999,778376.21968,4496,110601.27,431866.10002,0 +1725580800000,3.904,3.919,3.877,3.898,437715.43,1725584399999,1705918.97859,8115,183804.94,716367.42588,0 +1725584400000,3.898,3.924,3.875,3.911,589209.61,1725587999999,2296312.73369,7872,259131.39,1010599.48311,0 +1725588000000,3.912,3.925,3.905,3.918,474163.56,1725591599999,1857030.25429,6847,254263.08,995777.56874,0 +1725591600000,3.918,3.937,3.914,3.914,364480.14,1725595199999,1430704.06340,5853,192004.29,753638.22902,0 +1725595200000,3.915,3.926,3.901,3.904,302140.32,1725598799999,1182130.94381,5017,148572.26,581336.33701,0 +1725598800000,3.903,3.905,3.881,3.893,648645.03,1725602399999,2524647.56575,6728,313432.55,1219750.16046,0 +1725602400000,3.893,3.898,3.858,3.873,739402.83,1725605999999,2867200.54905,9015,320558.55,1243400.42992,0 +1725606000000,3.874,3.878,3.803,3.834,1612990.40,1725609599999,6180988.67446,18443,746400.68,2860202.53700,0 +1725609600000,3.834,3.856,3.824,3.843,886586.37,1725613199999,3403867.80115,10540,467289.78,1794346.07195,0 +1725613200000,3.842,3.879,3.828,3.875,790498.95,1725616799999,3050508.13563,10266,421535.34,1626484.19837,0 +1725616800000,3.877,3.912,3.865,3.897,859862.27,1725620399999,3347264.08412,10434,411080.27,1600637.81887,0 +1725620400000,3.897,3.949,3.879,3.920,1268617.58,1725623999999,4963374.25602,13481,643283.87,2517158.38736,0 +1725624000000,3.920,3.972,3.895,3.964,1586552.15,1725627599999,6251564.59744,21650,749516.09,2954719.69644,0 +1725627600000,3.963,3.968,3.878,3.893,1534102.28,1725631199999,6016085.03752,19085,799467.87,3135014.68753,0 +1725631200000,3.893,3.894,3.812,3.863,2876185.72,1725634799999,11072507.99528,29524,1313790.69,5059655.63101,0 +1725634800000,3.863,3.893,3.818,3.867,1769551.68,1725638399999,6840014.93700,20525,813481.97,3145960.48056,0 +1725638400000,3.867,3.879,3.809,3.835,1257728.73,1725641999999,4832838.35030,15405,565683.94,2174095.48560,0 +1725642000000,3.836,3.861,3.780,3.824,1476335.19,1725645599999,5645906.47585,15385,693801.77,2654773.10635,0 +1725645600000,3.824,3.827,3.769,3.770,980530.42,1725649199999,3723716.63273,13185,458598.94,1742442.75738,0 +1725649200000,3.770,3.804,3.725,3.748,2933897.76,1725652799999,11033529.26591,27143,1272503.41,4784348.23077,0 +1725652800000,3.747,3.773,3.635,3.651,3447310.75,1725656399999,12740814.61148,32607,1621251.63,5992782.72084,0 +1725656400000,3.651,3.733,3.611,3.733,1891929.60,1725659999999,6929247.60821,21720,931452.36,3415389.11068,0 +1725660000000,3.733,3.746,3.708,3.709,554861.58,1725663599999,2069865.84987,8440,270784.74,1010324.93890,0 +1725663600000,3.708,3.726,3.702,3.713,463776.06,1725667199999,1721479.00769,7452,256914.77,953632.21783,0 +1725667200000,3.713,3.726,3.698,3.700,496694.36,1725670799999,1843883.86861,8049,227073.56,843106.16438,0 +1725670800000,3.701,3.716,3.686,3.690,494236.52,1725674399999,1829241.58305,7439,252447.47,934475.85449,0 +1725674400000,3.689,3.700,3.679,3.683,303225.57,1725677999999,1118628.53827,5889,156096.57,575895.23684,0 +1725678000000,3.682,3.694,3.676,3.676,294967.14,1725681599999,1087054.20681,5165,152685.52,562821.57363,0 +1725681600000,3.677,3.703,3.676,3.703,388954.48,1725685199999,1433821.14033,5715,226333.22,834512.53694,0 +1725685200000,3.703,3.739,3.697,3.724,673187.98,1725688799999,2504390.23361,9530,372000.46,1384060.59389,0 +1725688800000,3.725,3.736,3.709,3.728,452692.23,1725692399999,1684909.61846,6902,230971.38,859912.53270,0 +1725692400000,3.728,3.754,3.725,3.752,530402.82,1725695999999,1983493.59491,7778,281378.17,1052217.78229,0 +1725696000000,3.752,3.775,3.741,3.773,676476.16,1725699599999,2543627.29198,8539,373102.58,1403373.69430,0 +1725699600000,3.773,3.777,3.743,3.745,705457.96,1725703199999,2654386.16408,7080,338382.08,1273522.77911,0 +1725703200000,3.745,3.767,3.744,3.753,392636.18,1725706799999,1474481.12557,5657,197345.64,741062.28180,0 +1725706800000,3.754,3.758,3.742,3.747,315799.44,1725710399999,1184114.84290,4970,145953.68,547328.37015,0 +1725710400000,3.747,3.760,3.744,3.748,459976.82,1725713999999,1725595.34431,6101,250820.40,941035.54820,0 +1725714000000,3.747,3.763,3.745,3.751,467029.51,1725717599999,1753023.36939,5754,244327.24,917112.24888,0 +1725717600000,3.752,3.767,3.745,3.751,435100.14,1725721199999,1633777.67042,5632,237259.79,891130.92924,0 +1725721200000,3.751,3.764,3.731,3.734,995348.36,1725724799999,3730017.17485,11239,495614.88,1857691.37559,0 +1725724800000,3.734,3.735,3.677,3.678,1676078.20,1725728399999,6210350.88255,14241,854722.26,3168260.71511,0 +1725728400000,3.678,3.692,3.637,3.663,1833453.48,1725731999999,6713488.63307,16076,906973.46,3321845.36404,0 +1725732000000,3.662,3.695,3.648,3.685,821682.00,1725735599999,3020612.99006,9758,445606.15,1638071.47577,0 +1725735600000,3.685,3.720,3.684,3.706,631950.31,1725739199999,2340185.43221,8031,334857.05,1239832.22349,0 +1725739200000,3.706,3.710,3.678,3.682,558781.64,1725742799999,2064765.28007,6567,212928.92,786637.74005,0 +1725742800000,3.682,3.684,3.648,3.652,653065.24,1725746399999,2395512.24883,7544,315458.65,1157476.40822,0 +1725746400000,3.652,3.657,3.637,3.642,554628.68,1725749999999,2022580.51376,7521,281325.71,1026093.61259,0 +1725750000000,3.641,3.668,3.632,3.668,439950.15,1725753599999,1606554.40328,5853,253924.06,927622.76990,0 +1725753600000,3.668,3.679,3.654,3.668,817162.52,1725757199999,2999568.18254,8146,414825.03,1522844.42135,0 +1725757200000,3.669,3.681,3.663,3.670,362266.15,1725760799999,1329889.99740,4071,189497.26,695706.71826,0 +1725760800000,3.670,3.683,3.661,3.674,494717.41,1725764399999,1817105.63053,5748,285865.30,1050006.15567,0 +1725764400000,3.674,3.689,3.666,3.671,427501.98,1725767999999,1571446.88714,4849,221163.37,812898.16920,0 +1725768000000,3.672,3.696,3.672,3.690,483401.71,1725771599999,1781211.33676,7011,245284.40,903811.28618,0 +1725771600000,3.690,3.701,3.670,3.671,525610.70,1725775199999,1937800.63003,6811,269183.75,992780.92058,0 +1725775200000,3.671,3.681,3.660,3.665,762217.83,1725778799999,2796921.05840,6450,338691.44,1242978.00065,0 +1725778800000,3.665,3.705,3.665,3.696,576691.44,1725782399999,2128431.60921,7552,312302.80,1152605.48616,0 +1725782400000,3.697,3.704,3.668,3.695,862036.93,1725785999999,3177070.28266,9103,431746.31,1591477.35508,0 +1725786000000,3.695,3.725,3.694,3.703,991052.94,1725789599999,3678547.76139,10350,476039.27,1766962.08224,0 +1725789600000,3.704,3.724,3.704,3.717,630458.22,1725793199999,2340893.32698,6391,314646.27,1168322.05707,0 +1725793200000,3.716,3.724,3.702,3.712,732349.40,1725796799999,2719842.10389,6930,365082.86,1356144.47080,0 +1725796800000,3.713,3.720,3.667,3.681,1006810.55,1725800399999,3719748.82339,9118,444406.50,1642367.10692,0 +1725800400000,3.681,3.713,3.665,3.710,887529.12,1725803999999,3272452.81817,9093,435203.78,1605007.60859,0 +1725804000000,3.709,3.721,3.696,3.711,853330.24,1725807599999,3166613.67118,9547,407730.90,1513265.66242,0 +1725807600000,3.712,3.723,3.694,3.703,1277353.24,1725811199999,4740179.90980,10562,692477.10,2570356.54914,0 +1725811200000,3.703,3.759,3.692,3.739,1581086.67,1725814799999,5888948.57476,12706,828023.96,3085410.56975,0 +1725814800000,3.739,3.765,3.727,3.764,1449571.62,1725818399999,5430633.24600,11340,706134.11,2645444.52965,0 +1725818400000,3.763,3.770,3.746,3.760,603180.63,1725821999999,2266232.57446,6380,265065.61,995926.34874,0 +1725822000000,3.761,3.762,3.732,3.738,461775.02,1725825599999,1729474.76722,5532,201179.47,753514.89529,0 +1725825600000,3.739,3.752,3.733,3.749,367349.48,1725829199999,1374372.48058,5076,182898.80,684378.47383,0 +1725829200000,3.749,3.773,3.742,3.765,584771.24,1725832799999,2197326.51209,5953,292794.70,1099956.39569,0 +1725832800000,3.766,3.833,3.758,3.800,1585857.04,1725836399999,6035902.65392,16082,746677.63,2842380.56650,0 +1725836400000,3.800,3.831,3.784,3.804,810020.47,1725839999999,3085374.26196,8298,321624.92,1225589.97412,0 +1725840000000,3.804,3.838,3.802,3.829,889422.04,1725843599999,3398447.64999,9872,422596.86,1614661.45447,0 +1725843600000,3.830,3.854,3.827,3.843,759461.55,1725847199999,2917723.32779,9597,364264.89,1399516.05147,0 +1725847200000,3.843,3.870,3.835,3.858,1011806.05,1725850799999,3896269.67427,9771,542807.54,2090534.14396,0 +1725850800000,3.858,3.899,3.836,3.878,1362860.24,1725854399999,5275800.38411,12536,697139.73,2697813.03353,0 +1725854400000,3.878,3.902,3.858,3.860,834754.69,1725857999999,3240052.50080,9513,376278.07,1461497.55190,0 +1725858000000,3.859,3.859,3.830,3.842,598897.50,1725861599999,2301208.27291,7898,254621.83,978328.20820,0 +1725861600000,3.842,3.889,3.839,3.888,475115.17,1725865199999,1835887.71598,6534,265565.04,1026432.93716,0 +1725865200000,3.888,3.938,3.887,3.925,1167596.22,1725868799999,4569853.41554,11473,570816.00,2234014.61780,0 +1725868800000,3.925,3.952,3.923,3.947,901256.51,1725872399999,3551297.26088,9631,426781.34,1681752.17961,0 +1725872400000,3.947,3.969,3.910,3.913,953210.83,1725875999999,3753556.21339,11640,434779.51,1712961.11090,0 +1725876000000,3.913,3.935,3.909,3.933,508795.51,1725879599999,1995533.34643,7588,260680.47,1022408.05274,0 +1725879600000,3.932,3.935,3.917,3.928,490218.82,1725883199999,1925311.73351,5738,217678.62,855034.29168,0 +1725883200000,3.928,3.957,3.920,3.955,675540.22,1725886799999,2659037.92327,7821,341233.48,1343299.42629,0 +1725886800000,3.955,3.981,3.945,3.970,1221030.94,1725890399999,4838854.40647,12971,630072.27,2497024.73548,0 +1725890400000,3.970,3.984,3.921,3.934,2049971.31,1725893999999,8083475.37609,18285,892728.52,3521214.36935,0 +1725894000000,3.934,3.981,3.933,3.975,1844595.88,1725897599999,7299057.44664,14560,921273.88,3645661.82452,0 +1725897600000,3.974,4.044,3.974,4.036,1802224.03,1725901199999,7227997.93218,16185,959478.46,3849106.46487,0 +1725901200000,4.037,4.043,4.010,4.032,851838.66,1725904799999,3432631.80843,9942,426800.31,1719919.90821,0 +1725904800000,4.033,4.057,4.025,4.038,791347.06,1725908399999,3197735.84878,8884,399169.05,1613033.26033,0 +1725908400000,4.038,4.078,4.029,4.071,1156605.70,1725911999999,4690864.24454,10509,738732.34,2996012.57334,0 +1725912000000,4.071,4.079,4.055,4.058,445380.71,1725915599999,1811528.32609,7003,241846.64,983827.01583,0 +1725915600000,4.058,4.108,4.058,4.087,1208761.44,1725919199999,4940819.21726,11936,598116.86,2444758.18687,0 +1725919200000,4.086,4.095,4.062,4.083,1615455.28,1725922799999,6587730.85632,11711,845795.36,3449635.98741,0 +1725922800000,4.083,4.107,4.078,4.088,1038588.47,1725926399999,4249915.28575,8639,529223.97,2165775.88213,0 +1725926400000,4.088,4.091,4.057,4.073,664789.44,1725929999999,2709316.31268,7986,308234.07,1256161.07573,0 +1725930000000,4.073,4.078,4.054,4.069,377789.03,1725933599999,1536465.60574,5358,172976.35,703616.93452,0 +1725933600000,4.068,4.069,4.040,4.050,649841.09,1725937199999,2632918.04820,7003,283709.63,1149686.97985,0 +1725937200000,4.050,4.054,4.035,4.037,319717.28,1725940799999,1292872.93307,4660,136382.70,551413.39281,0 +1725940800000,4.037,4.073,4.036,4.069,419366.29,1725944399999,1701719.62249,5761,260531.80,1057286.54007,0 +1725944400000,4.069,4.107,4.065,4.103,384111.32,1725947999999,1571187.29279,5645,205385.18,840009.93444,0 +1725948000000,4.102,4.104,4.071,4.073,374478.43,1725951599999,1531083.38348,5545,129275.37,528711.58928,0 +1725951600000,4.073,4.164,4.065,4.134,1361009.16,1725955199999,5614003.17983,13936,758606.48,3128147.53050,0 +1725955200000,4.133,4.150,4.100,4.104,964572.82,1725958799999,3985347.07598,10935,341350.43,1410444.72941,0 +1725958800000,4.104,4.116,4.086,4.101,597340.85,1725962399999,2449385.37725,7792,248756.50,1020237.71458,0 +1725962400000,4.101,4.135,4.098,4.135,559081.56,1725965999999,2301109.91138,6920,282931.11,1165048.19113,0 +1725966000000,4.136,4.140,4.113,4.130,343438.18,1725969599999,1417404.84435,5689,144929.52,598222.81881,0 +1725969600000,4.131,4.141,4.111,4.111,546376.42,1725973199999,2256210.98565,6443,260049.87,1074314.95927,0 +1725973200000,4.111,4.136,4.096,4.107,2088119.95,1725976799999,8588807.51440,13476,950702.26,3911581.89312,0 +1725976800000,4.107,4.135,4.099,4.121,1114368.70,1725980399999,4583538.18552,10838,582766.40,2397627.15286,0 +1725980400000,4.121,4.124,4.084,4.086,810813.10,1725983999999,3332660.37598,8587,410502.67,1687531.49340,0 +1725984000000,4.086,4.111,4.084,4.105,571661.12,1725987599999,2342399.60788,7465,321030.76,1315665.29149,0 +1725987600000,4.105,4.139,4.101,4.137,533980.83,1725991199999,2203473.83501,7025,313135.19,1292312.31891,0 +1725991200000,4.137,4.169,4.133,4.136,664723.24,1725994799999,2760966.10027,8912,277732.59,1153906.88659,0 +1725994800000,4.135,4.162,4.120,4.146,393458.68,1725998399999,1630095.48972,6557,182506.09,755967.13890,0 +1725998400000,4.147,4.150,4.109,4.110,381886.39,1726001999999,1578870.10897,6044,161313.33,667307.37440,0 +1726002000000,4.110,4.126,4.103,4.117,247022.60,1726005599999,1017150.71972,4444,110647.08,455600.00689,0 +1726005600000,4.118,4.140,4.115,4.132,266258.55,1726009199999,1099020.14445,4066,150609.89,621640.26615,0 +1726009200000,4.133,4.139,4.125,4.128,186526.92,1726012799999,770679.97718,3200,97272.90,401981.93581,0 +1726012800000,4.129,4.133,4.105,4.124,320041.74,1726016399999,1318603.63867,5329,141089.04,581413.09147,0 +1726016400000,4.124,4.126,4.066,4.100,806787.14,1726019999999,3309067.14637,10611,409141.23,1677922.04649,0 +1726020000000,4.100,4.126,4.098,4.108,558518.85,1726023599999,2298005.93050,7040,246839.00,1015637.17997,0 +1726023600000,4.108,4.112,4.088,4.104,425433.63,1726027199999,1745274.49202,5583,182685.58,749502.89675,0 +1726027200000,4.104,4.104,4.056,4.077,755440.72,1726030799999,3082740.07444,8778,333497.49,1361247.67423,0 +1726030800000,4.077,4.077,4.039,4.058,676943.17,1726034399999,2743572.59298,8063,320794.37,1300153.24137,0 +1726034400000,4.057,4.097,4.049,4.075,525701.67,1726037999999,2144217.61930,6661,258325.48,1053617.75096,0 +1726038000000,4.074,4.117,4.073,4.110,448339.77,1726041599999,1835893.54072,5364,198307.84,811714.05257,0 +1726041600000,4.110,4.125,4.093,4.103,662126.15,1726045199999,2720812.09360,6118,300315.82,1234008.29197,0 +1726045200000,4.103,4.134,4.101,4.106,517117.96,1726048799999,2129856.36850,6394,242052.66,996989.68284,0 +1726048800000,4.105,4.106,4.063,4.079,895191.01,1726052399999,3654166.39175,7845,441326.28,1801303.41943,0 +1726052400000,4.079,4.108,4.073,4.090,1205180.87,1726055999999,4928410.78169,8415,630099.64,2577239.68502,0 +1726056000000,4.091,4.111,4.059,4.103,1044275.08,1726059599999,4266317.50785,12149,555826.93,2271507.74376,0 +1726059600000,4.104,4.142,4.041,4.043,1428436.10,1726063199999,5855158.47721,16688,665681.10,2729289.14024,0 +1726063200000,4.042,4.077,4.009,4.053,1218967.23,1726066799999,4928703.40756,16729,641164.24,2592760.28177,0 +1726066800000,4.053,4.151,4.043,4.117,1002586.20,1726070399999,4113088.83419,15026,472964.75,1940422.92371,0 +1726070400000,4.117,4.197,4.109,4.179,1312842.34,1726073999999,5458632.03833,15981,689636.25,2867172.57418,0 +1726074000000,4.179,4.209,4.161,4.165,1485183.97,1726077599999,6219827.89163,15198,729570.44,3055904.36950,0 +1726077600000,4.166,4.182,4.141,4.152,615434.30,1726081199999,2563260.08626,8674,268755.99,1119530.60824,0 +1726081200000,4.151,4.154,4.131,4.143,395932.76,1726084799999,1639665.96944,6720,208042.33,861638.98081,0 +1726084800000,4.144,4.174,4.143,4.158,304189.14,1726088399999,1265739.91221,4819,179917.55,748716.39645,0 +1726088400000,4.157,4.162,4.141,4.155,238394.19,1726091999999,989645.61263,3949,123895.59,514421.59842,0 +1726092000000,4.154,4.169,4.148,4.167,265545.66,1726095599999,1104135.81164,4323,130603.99,543170.33865,0 +1726095600000,4.166,4.175,4.155,4.157,354076.11,1726099199999,1475024.08363,4653,161632.59,673469.72005,0 +1726099200000,4.156,4.172,4.144,4.148,517794.10,1726102799999,2153403.96699,7346,239744.63,997220.17110,0 +1726102800000,4.148,4.176,4.148,4.165,410278.68,1726106399999,1707097.14160,6351,211363.17,879541.01608,0 +1726106400000,4.164,4.186,4.137,4.143,576242.24,1726109999999,2395563.09037,7527,249352.65,1037095.66373,0 +1726110000000,4.143,4.154,4.133,4.137,334380.89,1726113599999,1384590.59433,4597,180192.78,746202.76262,0 +1726113600000,4.136,4.166,4.134,4.140,355439.34,1726117199999,1474977.85526,4919,166138.99,689600.62981,0 +1726117200000,4.139,4.140,4.100,4.110,538560.95,1726120799999,2219905.24266,6068,193752.21,798706.17585,0 +1726120800000,4.110,4.116,4.091,4.097,375724.25,1726124399999,1541180.55322,5406,182403.38,748372.74677,0 +1726124400000,4.098,4.112,4.091,4.104,387039.46,1726127999999,1587883.25707,5500,226623.54,929728.17246,0 +1726128000000,4.103,4.128,4.099,4.114,454803.06,1726131599999,1872602.21058,5814,200948.53,827200.04385,0 +1726131600000,4.115,4.117,4.091,4.095,351022.01,1726135199999,1440825.22662,5151,141861.10,582307.98083,0 +1726135200000,4.095,4.101,4.079,4.081,543560.46,1726138799999,2224192.16999,6351,266354.15,1090050.90419,0 +1726138800000,4.081,4.098,4.077,4.098,360331.20,1726142399999,1472514.34027,4929,211032.87,862477.78321,0 +1726142400000,4.097,4.103,4.062,4.091,916200.35,1726145999999,3741495.46294,10587,508727.02,2078078.28271,0 +1726146000000,4.091,4.093,4.064,4.077,1237107.71,1726149599999,5045088.69265,10865,587647.34,2396825.21262,0 +1726149600000,4.076,4.123,4.061,4.061,1065575.86,1726153199999,4361854.64602,11638,480131.16,1965156.60177,0 +1726153200000,4.062,4.092,4.054,4.062,729956.44,1726156799999,2970243.55200,8853,351345.13,1430063.92346,0 +1726156800000,4.062,4.085,4.061,4.081,371594.38,1726160399999,1513072.33355,5728,194283.49,791105.61747,0 +1726160400000,4.081,4.095,4.071,4.088,569487.30,1726163999999,2324607.59899,6277,284678.68,1162016.44011,0 +1726164000000,4.088,4.097,4.066,4.078,621780.43,1726167599999,2538626.99469,5589,312737.80,1277056.96392,0 +1726167600000,4.077,4.109,4.075,4.107,572189.66,1726171199999,2342302.38627,5763,288603.35,1181384.93765,0 +1726171200000,4.107,4.111,4.092,4.104,286100.75,1726174799999,1173522.14107,3861,114411.92,469310.21118,0 +1726174800000,4.104,4.113,4.092,4.104,284267.77,1726178399999,1166111.06872,3416,154042.32,631879.88163,0 +1726178400000,4.103,4.134,4.103,4.132,336371.76,1726181999999,1385300.16022,4322,160538.11,661194.47425,0 +1726182000000,4.132,4.145,4.122,4.142,302031.03,1726185599999,1248161.33301,3805,160688.19,664062.74069,0 +1726185600000,4.142,4.163,4.130,4.144,473531.19,1726189199999,1962577.98663,5350,260315.25,1078998.72935,0 +1726189200000,4.145,4.150,4.120,4.136,318170.81,1726192799999,1314477.17112,4931,145392.39,600648.13161,0 +1726192800000,4.137,4.167,4.133,4.150,423091.93,1726196399999,1757338.62210,4944,222130.39,922700.69028,0 +1726196400000,4.150,4.160,4.130,4.131,286769.74,1726199999999,1189912.21376,3986,111556.58,463028.63858,0 +1726200000000,4.131,4.166,4.131,4.157,523209.13,1726203599999,2172486.63972,5315,309225.05,1283620.43269,0 +1726203600000,4.158,4.188,4.157,4.178,505844.76,1726207199999,2110950.21005,6295,213915.83,892982.99053,0 +1726207200000,4.178,4.200,4.174,4.195,458749.95,1726210799999,1922494.02872,5593,223661.47,937410.71776,0 +1726210800000,4.195,4.208,4.182,4.203,489730.77,1726214399999,2054812.10415,5542,228605.99,959403.71293,0 +1726214400000,4.204,4.236,4.201,4.205,716705.07,1726217999999,3025403.42102,7778,351002.73,1481892.82563,0 +1726218000000,4.205,4.223,4.190,4.208,537148.82,1726221599999,2259097.71053,6113,265246.13,1116115.15539,0 +1726221600000,4.208,4.252,4.208,4.246,943581.75,1726225199999,3994431.48522,9469,488308.72,2067531.92409,0 +1726225200000,4.246,4.247,4.171,4.180,774073.53,1726228799999,3260677.32384,7687,266241.48,1121851.39703,0 +1726228800000,4.179,4.196,4.148,4.179,760488.97,1726232399999,3171170.70193,8851,391350.30,1632420.96175,0 +1726232400000,4.179,4.214,4.164,4.211,487092.17,1726235999999,2038233.67817,7280,258203.72,1080659.89867,0 +1726236000000,4.211,4.242,4.185,4.206,1813718.05,1726239599999,7645048.78302,15105,880632.70,3711425.57652,0 +1726239600000,4.206,4.255,4.203,4.243,1040236.83,1726243199999,4407769.43026,12033,518445.24,2197266.69449,0 +1726243200000,4.242,4.248,4.207,4.223,784949.83,1726246799999,3322700.16340,8650,411357.64,1741360.56127,0 +1726246800000,4.224,4.251,4.218,4.220,507797.34,1726250399999,2151092.94410,7472,241048.19,1021407.54488,0 +1726250400000,4.220,4.240,4.216,4.230,365238.35,1726253999999,1544137.73401,5923,179782.73,760141.24407,0 +1726254000000,4.230,4.242,4.216,4.222,251543.81,1726257599999,1064518.09421,5000,115392.89,488424.58192,0 +1726257600000,4.221,4.234,4.207,4.208,244645.06,1726261199999,1032792.70767,3582,112050.94,473117.35869,0 +1726261200000,4.209,4.250,4.208,4.233,480267.23,1726264799999,2032502.69224,5914,280666.27,1187748.49845,0 +1726264800000,4.233,4.242,4.218,4.224,387374.38,1726268399999,1637824.24958,4711,197444.02,834748.02743,0 +1726268400000,4.224,4.226,4.190,4.205,360285.52,1726271999999,1514661.95280,4359,169825.72,713730.02919,0 +1726272000000,4.205,4.213,4.187,4.190,213895.16,1726275599999,898546.79213,3971,101418.57,426037.68107,0 +1726275600000,4.191,4.204,4.183,4.184,217444.71,1726279199999,912392.16546,3173,95099.51,399197.67857,0 +1726279200000,4.183,4.201,4.181,4.185,192159.74,1726282799999,805606.14117,2633,92423.00,387528.02694,0 +1726282800000,4.185,4.217,4.184,4.216,231876.79,1726286399999,974485.96290,2897,146522.75,615740.85889,0 +1726286400000,4.215,4.218,4.194,4.195,291649.19,1726289999999,1227477.75460,3319,96364.11,405688.98638,0 +1726290000000,4.194,4.202,4.168,4.171,396445.95,1726293599999,1658469.51330,5169,168097.19,703422.58880,0 +1726293600000,4.170,4.187,4.140,4.167,574385.05,1726297199999,2390799.84721,5769,261744.20,1089315.30696,0 +1726297200000,4.167,4.172,4.159,4.164,309586.11,1726300799999,1289622.31744,3513,176801.02,736488.07144,0 +1726300800000,4.163,4.188,4.158,4.159,531836.30,1726304399999,2216820.25796,4862,252043.54,1050776.13828,0 +1726304400000,4.160,4.190,4.159,4.188,338962.89,1726307999999,1415058.20914,4241,195627.00,816423.48100,0 +1726308000000,4.187,4.190,4.171,4.188,346142.19,1726311599999,1447429.23930,4358,193432.77,808893.22180,0 +1726311600000,4.188,4.188,4.161,4.175,295538.07,1726315199999,1233548.37943,4858,138762.85,579285.64351,0 +1726315200000,4.176,4.190,4.164,4.179,222713.04,1726318799999,930934.41630,4378,117243.74,490072.56791,0 +1726318800000,4.179,4.185,4.169,4.183,245301.92,1726322399999,1024716.47526,4332,124639.19,520765.37364,0 +1726322400000,4.183,4.212,4.173,4.202,567970.89,1726325999999,2381367.67653,4905,287749.43,1207051.08014,0 +1726326000000,4.203,4.214,4.189,4.204,351725.11,1726329599999,1478396.02305,3774,168855.43,709818.66869,0 +1726329600000,4.203,4.217,4.198,4.215,321441.06,1726333199999,1352663.79168,3636,163924.62,689948.94358,0 +1726333200000,4.215,4.224,4.203,4.222,211536.57,1726336799999,891487.00784,3356,117261.51,494267.40865,0 +1726336800000,4.222,4.222,4.178,4.209,857953.12,1726340399999,3603002.14171,8101,432042.33,1814404.33915,0 +1726340400000,4.210,4.214,4.196,4.201,186198.08,1726343999999,783041.24551,3039,97878.96,411682.79249,0 +1726344000000,4.201,4.225,4.198,4.225,233398.44,1726347599999,983439.79434,3227,131136.68,552620.05231,0 +1726347600000,4.225,4.242,4.220,4.224,297158.63,1726351199999,1257780.04265,3405,146108.66,618455.48313,0 +1726351200000,4.223,4.236,4.213,4.232,280607.46,1726354799999,1184466.65500,3561,113021.25,477275.62897,0 +1726354800000,4.232,4.247,4.231,4.239,231566.77,1726358399999,981917.43844,2782,132365.04,561327.69532,0 +1726358400000,4.239,4.247,4.233,4.235,265878.33,1726361999999,1127748.11137,3154,150206.29,637165.88742,0 +1726362000000,4.236,4.247,4.234,4.242,181536.61,1726365599999,769876.96299,2830,101186.57,429127.16263,0 +1726365600000,4.241,4.245,4.235,4.243,127150.26,1726369199999,539174.78901,2146,75174.13,318808.02552,0 +1726369200000,4.243,4.246,4.234,4.238,175870.58,1726372799999,745904.77082,2327,98627.70,418377.95739,0 +1726372800000,4.237,4.239,4.217,4.218,174985.76,1726376399999,739756.33189,2751,76047.24,321612.58272,0 +1726376400000,4.217,4.226,4.211,4.215,245948.04,1726379999999,1037695.94416,2992,102168.98,431124.20945,0 +1726380000000,4.216,4.252,4.215,4.252,238303.82,1726383599999,1009445.37172,3565,136098.63,576442.27559,0 +1726383600000,4.252,4.252,4.233,4.238,241212.59,1726387199999,1022882.92409,3235,99911.72,423611.03653,0 +1726387200000,4.239,4.241,4.221,4.221,248761.01,1726390799999,1052057.58434,3382,115146.96,486920.59924,0 +1726390800000,4.221,4.243,4.216,4.235,246198.39,1726394399999,1041457.45166,3396,126497.46,535079.72728,0 +1726394400000,4.235,4.243,4.214,4.241,334436.03,1726397999999,1414723.42068,4185,121539.91,514146.88437,0 +1726398000000,4.240,4.241,4.218,4.232,218539.81,1726401599999,924534.07779,3812,106726.62,451424.40983,0 +1726401600000,4.233,4.234,4.220,4.233,190716.85,1726405199999,806110.28433,3436,85613.95,361893.15864,0 +1726405200000,4.232,4.250,4.226,4.238,327208.01,1726408799999,1387833.99370,4048,160230.79,679701.20164,0 +1726408800000,4.238,4.248,4.212,4.230,433144.47,1726412399999,1830939.60135,5402,205195.45,867782.92719,0 +1726412400000,4.230,4.235,4.216,4.218,327232.74,1726415999999,1381806.95604,4479,164748.99,695710.30927,0 +1726416000000,4.218,4.224,4.151,4.152,880850.11,1726419599999,3688124.66236,9068,325078.74,1361556.83337,0 +1726419600000,4.152,4.173,4.136,4.142,871756.50,1726423199999,3620649.87880,9102,448677.70,1863866.00214,0 +1726423200000,4.142,4.168,4.138,4.157,784127.79,1726426799999,3254521.39766,7013,413694.37,1716821.57299,0 +1726426800000,4.157,4.175,4.154,4.165,328564.90,1726430399999,1369104.04808,3820,166210.96,692642.67520,0 +1726430400000,4.165,4.167,4.125,4.135,657095.35,1726433999999,2720627.46542,6261,252861.99,1047082.60649,0 +1726434000000,4.135,4.136,4.055,4.090,1443385.38,1726437599999,5898979.03107,10301,602346.32,2462370.50928,0 +1726437600000,4.091,4.094,4.067,4.083,589787.47,1726441199999,2407190.18207,5999,244696.26,998541.46189,0 +1726441200000,4.082,4.082,4.017,4.055,1220750.21,1726444799999,4944766.38873,12636,634708.65,2571192.02196,0 +1726444800000,4.055,4.063,4.024,4.040,770345.03,1726448399999,3113960.30690,8335,392134.05,1585878.08502,0 +1726448400000,4.039,4.045,3.965,3.981,1437072.80,1726451999999,5754750.45277,13532,531960.65,2131033.93513,0 +1726452000000,3.981,3.987,3.945,3.952,773441.03,1726455599999,3069885.79674,9484,385091.43,1529816.60218,0 +1726455600000,3.953,4.018,3.947,4.017,435182.85,1726459199999,1737019.22049,6337,242812.62,968582.36093,0 +1726459200000,4.017,4.018,3.995,3.996,240298.94,1726462799999,962497.37667,3828,112940.18,452463.79566,0 +1726462800000,3.995,4.053,3.995,4.048,429722.03,1726466399999,1731418.43444,5058,208367.98,838474.39909,0 +1726466400000,4.048,4.053,4.013,4.015,295067.99,1726469999999,1190375.97007,5190,139268.05,561848.38549,0 +1726470000000,4.015,4.043,4.010,4.036,333791.36,1726473599999,1344553.77014,4853,183292.12,738103.80230,0 +1726473600000,4.036,4.061,4.028,4.033,555883.34,1726477199999,2248213.10923,7661,280706.24,1135419.34145,0 +1726477200000,4.033,4.040,3.982,3.992,494259.42,1726480799999,1980480.06570,6849,216381.12,867135.40148,0 +1726480800000,3.993,4.025,3.978,4.015,418214.26,1726484399999,1672249.35260,6043,201371.67,805402.66018,0 +1726484400000,4.015,4.017,3.999,4.003,269520.88,1726487999999,1080890.34001,4014,112316.94,450407.56069,0 +1726488000000,4.002,4.011,3.976,3.977,331077.33,1726491599999,1321584.75139,6154,137517.69,548950.99994,0 +1726491600000,3.977,3.987,3.939,3.976,1345083.75,1726495199999,5329769.66676,12906,688599.05,2728391.44150,0 +1726495200000,3.975,3.979,3.912,3.945,1179939.06,1726498799999,4653594.49671,12270,548003.23,2162115.77055,0 +1726498800000,3.945,3.988,3.939,3.972,633571.76,1726502399999,2509901.50732,6869,301725.76,1195866.07963,0 +1726502400000,3.972,3.981,3.944,3.967,512014.17,1726505999999,2029774.10136,6819,233988.73,927763.02891,0 +1726506000000,3.967,3.990,3.930,3.988,983630.56,1726509599999,3885269.46896,9849,443274.51,1751947.58464,0 +1726509600000,3.987,3.990,3.956,3.971,383781.55,1726513199999,1523143.95996,4867,182735.22,725176.83303,0 +1726513200000,3.971,3.973,3.952,3.961,381248.90,1726516799999,1511391.58828,4630,182227.34,722497.92979,0 +1726516800000,3.959,3.968,3.933,3.935,322794.56,1726520399999,1275450.68081,4453,128261.46,506842.68261,0 +1726520400000,3.935,3.960,3.921,3.959,460896.87,1726523999999,1815396.71904,4385,229954.32,905837.92499,0 +1726524000000,3.959,3.961,3.943,3.960,292523.43,1726527599999,1156516.70929,3750,130916.30,517555.84322,0 +1726527600000,3.959,3.983,3.959,3.967,332878.62,1726531199999,1321692.77548,4296,143818.16,570988.97129,0 +1726531200000,3.967,3.977,3.938,3.941,320365.48,1726534799999,1269126.00300,6500,121293.53,480641.98793,0 +1726534800000,3.941,3.967,3.937,3.967,251553.46,1726538399999,993891.76968,6553,129629.91,512268.96267,0 +1726538400000,3.967,3.980,3.965,3.970,264420.88,1726541999999,1050283.16431,4285,137302.52,545364.69690,0 +1726542000000,3.970,4.005,3.970,3.997,258835.70,1726545599999,1033346.35641,4390,135945.91,542723.73268,0 +1726545600000,3.997,4.034,3.996,4.033,276412.39,1726549199999,1109557.42036,4839,170333.56,683923.31854,0 +1726549200000,4.034,4.060,4.033,4.057,340803.89,1726552799999,1378409.06394,4662,158799.41,642458.93810,0 +1726552800000,4.057,4.060,4.019,4.019,333117.20,1726556399999,1343835.43880,4162,139192.22,561197.41034,0 +1726556400000,4.019,4.036,4.009,4.027,290793.34,1726559999999,1168999.31452,4031,144186.62,579635.08490,0 +1726560000000,4.026,4.040,4.013,4.039,445774.18,1726563599999,1795590.65719,4938,243737.00,981946.09546,0 +1726563600000,4.040,4.081,4.032,4.071,972357.82,1726567199999,3947068.36282,9045,556502.04,2259299.04647,0 +1726567200000,4.070,4.078,4.045,4.060,820150.70,1726570799999,3330797.32552,7351,299897.57,1217871.43114,0 +1726570800000,4.060,4.069,4.041,4.054,259020.68,1726574399999,1049883.65380,4630,125092.07,507092.52336,0 +1726574400000,4.053,4.088,4.047,4.078,508397.50,1726577999999,2068547.52130,6593,258087.79,1050275.17231,0 +1726578000000,4.077,4.096,4.068,4.079,576848.18,1726581599999,2354722.67259,7165,284764.10,1162337.49057,0 +1726581600000,4.079,4.193,4.079,4.186,1976041.97,1726585199999,8220722.45819,19846,972477.25,4044224.97972,0 +1726585200000,4.186,4.239,4.186,4.195,1490716.69,1726588799999,6284631.45770,15939,785070.64,3309898.59237,0 +1726588800000,4.196,4.215,4.140,4.154,1350064.23,1726592399999,5630772.03493,12399,665384.08,2774735.81362,0 +1726592400000,4.154,4.172,4.149,4.161,301914.46,1726595999999,1255762.28448,5654,163359.70,679519.60456,0 +1726596000000,4.161,4.183,4.143,4.162,391770.81,1726599599999,1631413.47855,5606,189479.21,788911.35898,0 +1726599600000,4.161,4.174,4.119,4.148,513975.65,1726603199999,2133800.58335,7016,256449.48,1065101.18054,0 +1726603200000,4.148,4.169,4.135,4.161,307261.92,1726606799999,1276728.88843,5965,158879.26,660211.68343,0 +1726606800000,4.161,4.184,4.159,4.178,169526.90,1726610399999,707794.42405,3193,84919.46,354484.10564,0 +1726610400000,4.177,4.179,4.154,4.165,208910.87,1726613999999,870659.97969,3635,97675.95,407066.93625,0 +1726614000000,4.166,4.193,4.153,4.188,276823.92,1726617599999,1155246.49962,3743,148571.72,620305.66894,0 +1726617600000,4.187,4.190,4.144,4.165,561198.79,1726621199999,2336430.32014,6417,208609.13,868645.32580,0 +1726621200000,4.165,4.175,4.153,4.165,328410.93,1726624799999,1367258.60181,4647,175395.96,730232.22659,0 +1726624800000,4.165,4.207,4.160,4.203,433784.30,1726628399999,1816002.06236,6708,240152.63,1005281.96079,0 +1726628400000,4.203,4.214,4.193,4.193,446410.90,1726631999999,1877698.22264,6481,250938.85,1055484.03190,0 +1726632000000,4.194,4.198,4.172,4.183,255882.03,1726635599999,1071421.23162,4647,118143.50,494788.62493,0 +1726635600000,4.183,4.208,4.173,4.204,296310.11,1726639199999,1242076.98345,4303,165134.31,692101.84968,0 +1726639200000,4.204,4.218,4.201,4.207,277712.52,1726642799999,1168878.24830,3928,111862.49,470838.97240,0 +1726642800000,4.208,4.235,4.204,4.231,320841.56,1726646399999,1354566.00068,5046,182753.42,771508.36864,0 +1726646400000,4.232,4.237,4.190,4.191,462251.88,1726649999999,1948489.83807,5639,192115.25,810116.10083,0 +1726650000000,4.191,4.197,4.121,4.123,660358.90,1726653599999,2746115.57316,7690,279424.49,1162009.72843,0 +1726653600000,4.122,4.167,4.112,4.165,832826.97,1726657199999,3443519.81708,8413,459398.84,1899526.55773,0 +1726657200000,4.165,4.183,4.156,4.157,477800.75,1726660799999,1992589.29842,5298,220997.10,921794.77240,0 +1726660800000,4.157,4.183,4.138,4.172,409062.51,1726664399999,1701011.54900,4875,214089.04,890394.65859,0 +1726664400000,4.171,4.183,4.122,4.138,788911.69,1726667999999,3268035.89827,7629,407943.05,1689745.27228,0 +1726668000000,4.138,4.167,4.132,4.144,551617.76,1726671599999,2286553.43185,6983,339965.11,1409004.51901,0 +1726671600000,4.145,4.167,4.098,4.115,858082.87,1726675199999,3538603.63294,8962,411627.70,1697314.17934,0 +1726675200000,4.116,4.253,4.095,4.232,2701410.55,1726678799999,11311118.69284,23304,1560793.61,6532428.74790,0 +1726678800000,4.233,4.240,4.173,4.201,965870.94,1726682399999,4057868.20329,11146,441582.85,1854816.56222,0 +1726682400000,4.200,4.270,4.185,4.245,1857633.96,1726685999999,7868333.69339,27064,923941.35,3914372.83552,0 +1726686000000,4.244,4.271,4.217,4.252,856750.40,1726689599999,3638379.58623,14435,438922.17,1863900.94274,0 +1726689600000,4.251,4.280,4.206,4.279,662332.77,1726693199999,2809128.45923,8896,343799.92,1459130.52384,0 +1726693200000,4.280,4.304,4.279,4.280,492652.39,1726696799999,2114183.29789,6587,264705.44,1135978.40148,0 +1726696800000,4.280,4.312,4.279,4.310,272392.69,1726700399999,1170120.78526,4187,152576.22,655598.12007,0 +1726700400000,4.310,4.373,4.310,4.371,873627.23,1726703999999,3795730.60339,10025,400149.00,1738065.46846,0 +1726704000000,4.371,4.435,4.370,4.407,1345602.29,1726707599999,5923266.18977,16072,645702.10,2842500.83403,0 +1726707600000,4.407,4.417,4.368,4.394,580902.19,1726711199999,2553203.76672,9668,269950.15,1186500.90929,0 +1726711200000,4.395,4.454,4.389,4.450,613553.91,1726714799999,2717282.03257,7891,315739.99,1398199.82518,0 +1726714800000,4.450,4.469,4.437,4.442,494527.90,1726718399999,2202545.13028,7019,218376.45,972849.39950,0 +1726718400000,4.441,4.456,4.417,4.429,401856.72,1726721999999,1781952.97922,5646,185839.70,824138.67028,0 +1726722000000,4.429,4.464,4.428,4.457,547587.26,1726725599999,2434788.83691,6196,302025.09,1342887.18795,0 +1726725600000,4.456,4.474,4.430,4.433,588331.28,1726729199999,2619542.50622,7579,259472.48,1155245.70293,0 +1726729200000,4.433,4.496,4.433,4.495,622254.67,1726732799999,2779066.93864,7522,356867.69,1594208.83788,0 +1726732800000,4.494,4.502,4.450,4.453,653431.30,1726736399999,2926014.38893,8544,313704.79,1404902.54043,0 +1726736400000,4.453,4.482,4.452,4.454,412693.71,1726739999999,1843313.88998,6118,213448.87,953618.66540,0 +1726740000000,4.456,4.495,4.455,4.458,402609.33,1726743599999,1799638.21264,5906,211596.92,945682.25539,0 +1726743600000,4.457,4.479,4.457,4.476,260631.72,1726747199999,1164363.09935,5254,124273.73,555292.66753,0 +1726747200000,4.475,4.492,4.461,4.472,603965.51,1726750799999,2703660.18024,9219,293827.59,1315444.82514,0 +1726750800000,4.471,4.513,4.468,4.506,739162.97,1726754399999,3319353.74509,9956,386949.97,1737637.78106,0 +1726754400000,4.506,4.543,4.497,4.504,931313.92,1726757999999,4208160.69201,11128,482011.14,2178633.78147,0 +1726758000000,4.503,4.533,4.497,4.524,446738.75,1726761599999,2018300.06845,6961,211532.41,955651.91910,0 +1726761600000,4.523,4.560,4.517,4.551,765659.45,1726765199999,3478053.32780,9676,395104.81,1795174.84967,0 +1726765200000,4.551,4.583,4.531,4.567,714984.05,1726768799999,3256036.38466,9236,373225.49,1700069.42357,0 +1726768800000,4.568,4.613,4.552,4.560,622732.94,1726772399999,2855068.45944,9822,297309.50,1363505.01150,0 +1726772400000,4.559,4.569,4.506,4.522,474095.24,1726775999999,2150394.03100,7702,220719.80,1001505.01808,0 +1726776000000,4.523,4.533,4.495,4.495,517265.40,1726779599999,2335169.09498,6505,266107.66,1201875.18154,0 +1726779600000,4.496,4.509,4.476,4.479,325506.66,1726783199999,1461893.96226,6077,185239.22,832143.11065,0 +1726783200000,4.478,4.511,4.471,4.502,457138.87,1726786799999,2051986.38500,7238,264636.64,1187971.81646,0 +1726786800000,4.502,4.515,4.501,4.504,248490.65,1726790399999,1120010.09487,4275,120567.43,543363.88606,0 +1726790400000,4.505,4.529,4.436,4.446,1514479.23,1726793999999,6786221.15002,16148,634476.84,2844158.80565,0 +1726794000000,4.446,4.476,4.432,4.471,581171.86,1726797599999,2586468.88689,8421,298866.88,1330092.08443,0 +1726797600000,4.471,4.488,4.454,4.480,380763.45,1726801199999,1702798.69858,6332,187393.08,838027.47335,0 +1726801200000,4.479,4.544,4.475,4.543,486075.64,1726804799999,2189895.31958,6676,269235.14,1213150.76277,0 +1726804800000,4.543,4.583,4.529,4.577,1057436.67,1726808399999,4813482.71537,11673,501760.65,2284942.80298,0 +1726808400000,4.576,4.588,4.548,4.568,489867.41,1726811999999,2237967.16412,6610,258500.04,1181014.64106,0 +1726812000000,4.568,4.587,4.537,4.581,546347.52,1726815599999,2489578.15857,6679,244508.64,1114934.76609,0 +1726815600000,4.580,4.580,4.538,4.560,574214.78,1726819199999,2615988.21697,7584,280965.41,1280029.60748,0 +1726819200000,4.561,4.566,4.520,4.554,446542.40,1726822799999,2030624.80869,6836,219285.54,997383.87917,0 +1726822800000,4.554,4.576,4.552,4.565,255982.06,1726826399999,1168086.16368,5165,130700.42,596439.13659,0 +1726826400000,4.565,4.585,4.561,4.581,248897.96,1726829999999,1137885.80093,5003,116771.69,533879.65555,0 +1726830000000,4.581,4.585,4.510,4.527,734811.51,1726833599999,3334651.74199,9936,331754.00,1505869.49631,0 +1726833600000,4.527,4.561,4.522,4.546,377270.73,1726837199999,1713090.26986,6322,171909.12,780529.60163,0 +1726837200000,4.546,4.552,4.481,4.527,934696.70,1726840799999,4222608.86698,14436,518981.20,2344796.98618,0 +1726840800000,4.527,4.569,4.507,4.549,625107.78,1726844399999,2838543.04090,11778,336556.69,1528025.34691,0 +1726844400000,4.549,4.559,4.527,4.547,445781.95,1726847999999,2025563.59345,8709,202942.61,922273.86522,0 +1726848000000,4.547,4.562,4.504,4.504,380569.74,1726851599999,1724835.74775,6934,178027.34,807035.52667,0 +1726851600000,4.505,4.519,4.486,4.490,391148.59,1726855199999,1760500.31020,7009,191425.31,861823.20096,0 +1726855200000,4.491,4.502,4.461,4.496,521053.91,1726858799999,2334908.23468,8469,233794.47,1047497.48931,0 +1726858800000,4.496,4.513,4.493,4.499,315893.00,1726862399999,1422674.05266,5501,134295.19,604898.77183,0 +1726862400000,4.499,4.517,4.493,4.517,238088.03,1726865999999,1072242.80791,4104,92014.25,414544.66802,0 +1726866000000,4.518,4.562,4.513,4.529,681584.12,1726869599999,3092496.05840,8705,340411.46,1543750.32007,0 +1726869600000,4.529,4.545,4.525,4.526,201113.55,1726873199999,912429.12598,3798,100567.06,456302.66111,0 +1726873200000,4.526,4.526,4.509,4.524,159909.83,1726876799999,722634.06637,2772,80062.73,361822.65973,0 +1726876800000,4.523,4.547,4.496,4.542,351437.55,1726880399999,1588903.26934,6529,189326.70,856163.05375,0 +1726880400000,4.541,4.574,4.479,4.480,1158360.75,1726883999999,5244066.24716,11657,519274.80,2349136.26805,0 +1726884000000,4.481,4.503,4.481,4.497,232500.10,1726887599999,1044520.68936,4035,110730.43,497473.19385,0 +1726887600000,4.499,4.523,4.493,4.493,200421.14,1726891199999,903686.01189,3670,102151.41,460594.80890,0 +1726891200000,4.492,4.507,4.466,4.475,302704.56,1726894799999,1356918.28783,5496,156388.85,701230.16502,0 +1726894800000,4.474,4.488,4.459,4.479,195084.34,1726898399999,873517.45888,4020,86134.94,385722.06099,0 +1726898400000,4.478,4.508,4.474,4.498,185544.83,1726901999999,833746.78703,4120,103941.31,467090.77828,0 +1726902000000,4.497,4.515,4.497,4.509,148459.66,1726905599999,669245.17414,3020,75655.64,341032.66767,0 +1726905600000,4.508,4.517,4.496,4.508,125463.53,1726909199999,565349.16776,2650,69028.56,311051.25596,0 +1726909200000,4.508,4.541,4.508,4.541,190540.83,1726912799999,862163.20147,3475,91991.98,416310.48210,0 +1726912800000,4.541,4.543,4.524,4.531,208946.23,1726916399999,947318.72981,3793,91397.77,414465.55332,0 +1726916400000,4.532,4.556,4.528,4.556,377189.75,1726919999999,1711374.38775,4181,180430.99,818572.48500,0 +1726920000000,4.555,4.577,4.542,4.576,208542.75,1726923599999,949884.05022,4448,126603.76,576643.19585,0 +1726923600000,4.575,4.607,4.565,4.603,423978.53,1726927199999,1944764.22915,7096,224216.07,1028496.96160,0 +1726927200000,4.603,4.682,4.598,4.665,845595.09,1726930799999,3929177.30449,12652,447247.09,2077842.95791,0 +1726930800000,4.666,4.669,4.617,4.640,389951.07,1726934399999,1809294.22861,6681,188867.23,875986.30607,0 +1726934400000,4.640,4.662,4.634,4.659,215640.21,1726937999999,1001924.27009,4594,87921.47,408520.20669,0 +1726938000000,4.659,4.694,4.659,4.669,323963.05,1726941599999,1515428.77443,6093,153481.74,717942.55591,0 +1726941600000,4.669,4.680,4.642,4.644,209530.94,1726945199999,976421.90795,4357,89199.71,415799.27835,0 +1726945200000,4.644,4.672,4.643,4.672,159989.85,1726948799999,745683.57274,4026,90765.57,423134.44305,0 +1726948800000,4.672,4.678,4.665,4.669,157189.10,1726952399999,734380.27106,3798,57692.11,269541.64691,0 +1726952400000,4.669,4.681,4.654,4.670,137200.65,1726955999999,640148.74633,3187,61161.82,285303.45110,0 +1726956000000,4.671,4.699,4.669,4.694,355069.24,1726959599999,1662531.31258,4852,158669.81,743242.85064,0 +1726959600000,4.694,4.727,4.680,4.716,497939.76,1726963199999,2341622.64941,8027,217994.29,1025525.31056,0 +1726963200000,4.715,4.723,4.673,4.692,400325.61,1726966799999,1880215.77825,8996,183482.26,861771.20858,0 +1726966800000,4.692,4.722,4.675,4.677,346302.22,1726970399999,1627687.53201,8134,158536.38,745246.78953,0 +1726970400000,4.677,4.685,4.620,4.636,486308.56,1726973999999,2262507.62393,8337,222124.86,1033499.29290,0 +1726974000000,4.636,4.672,4.635,4.649,243860.40,1726977599999,1134581.27823,4271,127984.40,595566.19117,0 +1726977600000,4.649,4.666,4.648,4.660,148813.15,1726981199999,692762.22799,2668,76023.09,353941.45742,0 +1726981200000,4.661,4.662,4.617,4.621,355801.73,1726984799999,1648124.36067,5081,154112.17,713826.26023,0 +1726984800000,4.620,4.658,4.618,4.634,351905.01,1726988399999,1633034.61075,4634,219225.35,1017256.58207,0 +1726988400000,4.635,4.673,4.626,4.670,302576.62,1726991999999,1407549.09176,5059,157578.44,733082.69936,0 +1726992000000,4.671,4.717,4.669,4.714,581330.50,1726995599999,2732412.90482,7619,287378.91,1350432.38645,0 +1726995600000,4.714,4.719,4.641,4.644,579243.03,1726999199999,2707669.59547,8301,232292.40,1085075.37219,0 +1726999200000,4.644,4.664,4.621,4.647,491364.28,1727002799999,2281813.71935,6958,255192.26,1184858.90065,0 +1727002800000,4.646,4.662,4.626,4.652,321122.45,1727006399999,1492702.25003,5897,156346.20,726716.22447,0 +1727006400000,4.652,4.676,4.631,4.674,436232.58,1727009999999,2029721.32430,6246,237790.71,1106597.31223,0 +1727010000000,4.673,4.681,4.611,4.619,473552.18,1727013599999,2196726.71960,8957,217291.84,1008134.73047,0 +1727013600000,4.618,4.668,4.603,4.619,719507.13,1727017199999,3332536.49105,11126,331231.35,1532939.35634,0 +1727017200000,4.618,4.637,4.589,4.595,610823.01,1727020799999,2817194.50852,8351,228844.50,1055432.65610,0 +1727020800000,4.594,4.611,4.558,4.593,734178.67,1727024399999,3364154.42199,11450,372537.78,1706941.47929,0 +1727024400000,4.592,4.656,4.592,4.640,419437.98,1727027999999,1942709.93415,7904,227139.84,1051763.64381,0 +1727028000000,4.640,4.642,4.603,4.611,226655.85,1727031599999,1047562.41636,4307,116403.74,538078.67189,0 +1727031600000,4.611,4.620,4.573,4.609,253117.11,1727035199999,1162640.61462,5008,129405.33,594263.71173,0 +1727035200000,4.609,4.648,4.603,4.625,501248.00,1727038799999,2320284.06315,6671,223633.37,1034433.21528,0 +1727038800000,4.625,4.629,4.510,4.521,884627.87,1727042399999,4057106.42869,9721,415666.52,1906645.81653,0 +1727042400000,4.520,4.604,4.480,4.601,1086996.48,1727045999999,4926586.39207,14866,558263.90,2530297.75338,0 +1727046000000,4.600,4.605,4.567,4.590,324614.08,1727049599999,1488580.16237,5395,176474.41,809321.03386,0 +1727049600000,4.591,4.629,4.500,4.616,838478.01,1727053199999,3827650.60646,12678,410736.71,1875913.21262,0 +1727053200000,4.615,4.656,4.606,4.637,469612.63,1727056799999,2174645.41222,7739,204810.95,948480.44948,0 +1727056800000,4.637,4.653,4.613,4.648,338114.75,1727060399999,1566766.34312,6175,175531.78,813440.07651,0 +1727060400000,4.648,4.708,4.645,4.668,688923.84,1727063999999,3223661.32601,10990,298697.39,1397980.65435,0 +1727064000000,4.667,4.689,4.616,4.627,445845.96,1727067599999,2071292.44037,7086,178445.42,829824.01336,0 +1727067600000,4.626,4.679,4.612,4.644,352303.12,1727071199999,1636775.01713,5809,197680.95,918271.88051,0 +1727071200000,4.644,4.681,4.631,4.671,358079.45,1727074799999,1666719.09475,6467,186243.92,867055.31689,0 +1727074800000,4.671,4.672,4.596,4.599,484795.74,1727078399999,2242362.55201,7184,208643.62,965060.88835,0 +1727078400000,4.598,4.606,4.543,4.560,735835.52,1727081999999,3359420.62204,9150,314540.63,1436179.17100,0 +1727082000000,4.560,4.590,4.556,4.588,367374.88,1727085599999,1680381.84422,5532,189531.50,866987.73986,0 +1727085600000,4.587,4.591,4.553,4.579,355615.95,1727089199999,1627917.35904,4907,155821.81,713108.00056,0 +1727089200000,4.578,4.588,4.554,4.566,258156.68,1727092799999,1180415.35136,4470,126155.22,576861.53744,0 +1727092800000,4.566,4.583,4.532,4.545,388895.57,1727096399999,1772972.61344,5907,189506.54,863536.05153,0 +1727096400000,4.546,4.563,4.528,4.539,554636.18,1727099999999,2521067.79097,8401,249114.78,1132634.31113,0 +1727100000000,4.539,4.601,4.536,4.569,743228.94,1727103599999,3397138.92107,10909,393549.88,1798915.95379,0 +1727103600000,4.569,4.582,4.534,4.559,1915640.29,1727107199999,8739605.17922,13260,926181.46,4223559.02565,0 +1727107200000,4.559,4.592,4.531,4.542,649317.82,1727110799999,2958528.58544,8243,335677.61,1528925.83139,0 +1727110800000,4.541,4.561,4.535,4.552,324028.26,1727114399999,1474218.54773,4877,171425.75,780011.49189,0 +1727114400000,4.552,4.582,4.552,4.573,288290.69,1727117999999,1317783.67574,4485,145431.00,664729.74330,0 +1727118000000,4.572,4.579,4.558,4.566,341395.57,1727121599999,1559572.53856,4101,164141.17,750070.51615,0 +1727121600000,4.565,4.588,4.562,4.575,150546.07,1727125199999,688622.89473,2871,98102.68,448735.49845,0 +1727125200000,4.575,4.586,4.546,4.584,330401.52,1727128799999,1509649.27405,4547,173270.77,791602.77796,0 +1727128800000,4.584,4.592,4.568,4.569,163518.93,1727132399999,749046.81989,3108,80607.71,369260.38786,0 +1727132400000,4.569,4.585,4.558,4.577,222282.91,1727135999999,1016298.31860,3550,127691.86,583797.75112,0 +1727136000000,4.577,4.609,4.543,4.551,652458.82,1727139599999,2986320.11775,8929,320121.02,1464379.69018,0 +1727139600000,4.551,4.568,4.495,4.527,673076.79,1727143199999,3048383.19852,8595,321792.10,1457641.25214,0 +1727143200000,4.526,4.548,4.492,4.538,450682.68,1727146799999,2037024.63125,6392,245823.10,1110991.85442,0 +1727146800000,4.539,4.554,4.519,4.554,325176.59,1727150399999,1475518.28867,4329,166582.71,755901.18324,0 +1727150400000,4.554,4.556,4.505,4.513,243213.78,1727153999999,1102267.89115,3883,110222.09,499419.09157,0 +1727154000000,4.512,4.535,4.512,4.528,256268.45,1727157599999,1159181.44429,4762,132755.29,600508.24387,0 +1727157600000,4.527,4.548,4.522,4.547,202042.22,1727161199999,916606.50736,3465,117189.05,531631.99568,0 +1727161200000,4.546,4.581,4.544,4.579,308445.19,1727164799999,1407782.67644,5115,139395.67,636036.75356,0 +1727164800000,4.578,4.612,4.569,4.606,434479.47,1727168399999,1994377.35768,6738,199967.53,918004.61098,0 +1727168400000,4.606,4.612,4.553,4.554,387349.35,1727171999999,1772719.88069,4820,140748.73,644122.25602,0 +1727172000000,4.554,4.583,4.551,4.575,334268.58,1727175599999,1527531.77443,4289,167655.42,766088.32194,0 +1727175600000,4.575,4.600,4.556,4.587,352592.86,1727179199999,1612677.20867,4838,175078.39,800785.21896,0 +1727179200000,4.587,4.637,4.587,4.607,454964.84,1727182799999,2099355.08073,6554,198011.31,913466.29746,0 +1727182800000,4.608,4.662,4.608,4.631,618319.88,1727186399999,2869385.36792,8447,333571.02,1547694.70517,0 +1727186400000,4.631,4.638,4.520,4.593,1435146.36,1727189999999,6577756.41652,17021,749744.05,3436386.24354,0 +1727190000000,4.592,4.639,4.578,4.600,739548.99,1727193599999,3410678.88878,9291,381450.70,1758815.98355,0 +1727193600000,4.599,4.657,4.599,4.649,627688.52,1727197199999,2908921.22026,8537,327001.55,1515374.41317,0 +1727197200000,4.649,4.708,4.647,4.696,909673.33,1727200799999,4261090.74532,10713,450923.81,2112271.37931,0 +1727200800000,4.697,4.736,4.691,4.713,651562.29,1727204399999,3067864.12026,9530,308572.94,1452878.83960,0 +1727204400000,4.714,4.809,4.713,4.802,794364.10,1727207999999,3782610.59931,11394,465038.96,2214125.38285,0 +1727208000000,4.802,4.815,4.766,4.767,685596.21,1727211599999,3284190.99451,9689,312509.69,1496996.13684,0 +1727211600000,4.767,4.814,4.766,4.803,414301.10,1727215199999,1987216.57482,6661,224187.67,1075180.04137,0 +1727215200000,4.803,4.848,4.802,4.832,690874.70,1727218799999,3334780.10422,8278,387820.06,1872070.21174,0 +1727218800000,4.831,4.837,4.806,4.813,433046.95,1727222399999,2087414.62025,4731,211181.02,1017935.06666,0 +1727222400000,4.814,4.864,4.803,4.854,630495.97,1727225999999,3048501.89454,8501,317839.78,1537371.45882,0 +1727226000000,4.854,4.936,4.845,4.930,1160363.67,1727229599999,5676095.80877,12760,605017.48,2960281.06281,0 +1727229600000,4.930,4.947,4.906,4.934,609499.01,1727233199999,3003529.19729,7929,294390.18,1450463.69765,0 +1727233200000,4.935,4.967,4.911,4.962,866620.40,1727236799999,4273164.52253,7066,464133.29,2287951.35073,0 +1727236800000,4.962,4.962,4.876,4.888,784013.94,1727240399999,3854938.08101,8660,408859.80,2010276.89622,0 +1727240400000,4.888,4.907,4.857,4.868,510286.20,1727243999999,2492905.92158,6575,214278.67,1046710.60602,0 +1727244000000,4.867,4.871,4.810,4.816,701996.25,1727247599999,3394751.38877,8744,304704.25,1473404.24698,0 +1727247600000,4.817,4.832,4.785,4.822,532211.82,1727251199999,2562387.69060,7387,294795.48,1419665.67059,0 +1727251200000,4.822,4.843,4.809,4.817,309451.53,1727254799999,1494543.84467,4840,166993.62,806585.45475,0 +1727254800000,4.816,4.828,4.795,4.802,368345.33,1727258399999,1771574.71108,5036,170048.99,817957.16715,0 +1727258400000,4.802,4.841,4.793,4.802,467771.46,1727261999999,2252593.26524,6343,221354.32,1066250.00383,0 +1727262000000,4.802,4.816,4.778,4.805,406774.45,1727265599999,1952905.64583,6395,207811.19,997784.90278,0 +1727265600000,4.806,4.809,4.760,4.761,504450.49,1727269199999,2412189.17083,6115,248898.19,1190350.93669,0 +1727269200000,4.761,4.777,4.737,4.767,519876.03,1727272799999,2473989.66549,7185,242344.28,1153556.93308,0 +1727272800000,4.767,4.809,4.766,4.809,642275.29,1727276399999,3072646.98661,8476,310652.26,1486273.44095,0 +1727276400000,4.809,4.829,4.772,4.776,617077.96,1727279999999,2964977.38861,9179,331385.95,1592507.81150,0 +1727280000000,4.775,4.845,4.772,4.815,481496.65,1727283599999,2316673.77709,7846,226125.67,1088008.09061,0 +1727283600000,4.815,4.827,4.758,4.777,576924.11,1727287199999,2761500.70559,8685,305653.50,1463525.52147,0 +1727287200000,4.777,4.821,4.772,4.817,348619.32,1727290799999,1672888.17554,5626,204831.58,982883.09934,0 +1727290800000,4.816,4.847,4.807,4.809,392046.04,1727294399999,1893261.39287,5874,189640.60,915681.30129,0 +1727294400000,4.809,4.839,4.808,4.823,213535.10,1727297999999,1030405.82026,4099,102607.59,495065.07863,0 +1727298000000,4.824,4.862,4.820,4.829,351125.16,1727301599999,1700467.40560,5270,180159.12,872595.85298,0 +1727301600000,4.829,4.830,4.772,4.802,396523.00,1727305199999,1903416.33437,6454,215827.90,1035917.02349,0 +1727305200000,4.802,4.808,4.754,4.778,383668.69,1727308799999,1831396.63818,6578,169522.14,809508.02531,0 +1727308800000,4.779,4.796,4.693,4.708,736654.48,1727312399999,3491021.17969,10339,314414.03,1489992.91416,0 +1727312400000,4.709,4.762,4.699,4.761,541291.92,1727315999999,2557620.23387,8965,294566.60,1391823.74495,0 +1727316000000,4.761,4.812,4.759,4.797,414443.58,1727319599999,1983997.74819,5627,205790.85,985025.43398,0 +1727319600000,4.798,4.839,4.793,4.831,328318.85,1727323199999,1580385.72608,4978,184564.98,888460.68303,0 +1727323200000,4.830,4.847,4.801,4.804,281406.33,1727326799999,1358215.92626,4494,120678.60,582695.11795,0 +1727326800000,4.804,4.864,4.799,4.854,356617.03,1727330399999,1725896.97649,5293,215406.75,1042421.36621,0 +1727330400000,4.854,4.882,4.832,4.874,939407.49,1727333999999,4558138.08308,10161,487467.42,2364987.96848,0 +1727334000000,4.874,4.905,4.858,4.903,545225.23,1727337599999,2663220.90883,7623,296517.20,1448510.53710,0 +1727337600000,4.902,4.903,4.864,4.868,339648.93,1727341199999,1658823.04929,6172,137247.05,670625.40014,0 +1727341200000,4.869,4.901,4.860,4.880,427196.20,1727344799999,2085224.75939,5537,204525.03,998466.30373,0 +1727344800000,4.879,4.948,4.873,4.942,762153.75,1727348399999,3744310.89915,9090,372331.37,1829441.30499,0 +1727348400000,4.941,4.960,4.926,4.932,382510.80,1727351999999,1889175.10285,6766,160316.52,792042.48250,0 +1727352000000,4.931,4.996,4.930,4.962,940470.42,1727355599999,4670617.56924,12118,439751.99,2184319.17121,0 +1727355600000,4.962,4.975,4.930,4.956,565544.80,1727359199999,2799631.92639,9126,312472.75,1546904.41871,0 +1727359200000,4.957,5.035,4.954,4.967,1053104.35,1727362799999,5257975.18077,16110,567599.79,2835088.80587,0 +1727362800000,4.967,5.071,4.956,5.052,917626.05,1727366399999,4610792.50908,13676,468971.94,2356456.44061,0 +1727366400000,5.052,5.093,5.035,5.051,595572.52,1727369999999,3017030.37780,9807,292488.24,1482163.62090,0 +1727370000000,5.051,5.079,4.986,4.992,749009.85,1727373599999,3765629.60565,11043,308190.24,1550943.87047,0 +1727373600000,4.992,5.023,4.979,5.023,314458.30,1727377199999,1571879.15042,6355,168132.78,840666.21738,0 +1727377200000,5.023,5.023,4.978,4.981,208759.99,1727380799999,1044204.17372,4216,97309.53,486808.24850,0 +1727380800000,4.981,5.003,4.943,4.950,519738.83,1727384399999,2581589.30743,7799,249838.15,1241527.55423,0 +1727384400000,4.950,5.008,4.948,4.998,261772.58,1727387999999,1304139.14641,5078,147465.61,734548.96068,0 +1727388000000,4.997,5.050,4.988,5.010,756444.21,1727391599999,3796150.39366,10636,337722.94,1694695.72159,0 +1727391600000,5.011,5.016,4.950,5.005,306453.59,1727395199999,1528411.49349,6498,141472.90,705488.36213,0 +1727395200000,5.005,5.036,4.997,5.030,329771.57,1727398799999,1656294.88171,7668,158427.93,795739.89591,0 +1727398800000,5.028,5.040,5.000,5.039,289842.08,1727402399999,1454442.27255,6480,135929.90,682211.89991,0 +1727402400000,5.039,5.055,5.015,5.026,337450.24,1727405999999,1699694.21795,6685,138613.94,698152.84813,0 +1727406000000,5.027,5.089,5.022,5.077,521006.84,1727409599999,2634920.79634,8021,237415.21,1201087.56750,0 +1727409600000,5.078,5.097,5.072,5.093,278535.13,1727413199999,1417069.05046,6115,125512.30,638586.27876,0 +1727413200000,5.094,5.139,5.077,5.134,468734.74,1727416799999,2392758.56303,8115,256344.47,1308856.31902,0 +1727416800000,5.134,5.169,5.132,5.152,662294.93,1727420399999,3412219.99407,9900,293236.87,1510475.09518,0 +1727420400000,5.151,5.187,5.140,5.163,441349.01,1727423999999,2278912.12671,6797,239690.75,1237681.16288,0 +1727424000000,5.164,5.183,5.143,5.157,401202.17,1727427599999,2071477.92338,6881,188831.32,975066.65338,0 +1727427600000,5.158,5.179,5.130,5.131,450795.40,1727431199999,2324259.64946,7120,180245.08,929697.12449,0 +1727431200000,5.131,5.136,5.078,5.080,579985.72,1727434799999,2956553.60279,8848,260058.60,1325733.27448,0 +1727434800000,5.080,5.110,5.077,5.097,281134.33,1727438399999,1431606.27272,5148,180671.99,920052.88802,0 +1727438400000,5.096,5.131,5.086,5.115,389609.59,1727441999999,1990313.16130,7160,220899.45,1128624.33472,0 +1727442000000,5.116,5.123,5.062,5.102,426766.84,1727445599999,2172885.25834,8159,226277.85,1152279.81978,0 +1727445600000,5.102,5.164,5.091,5.142,617745.91,1727449199999,3173600.29376,10772,333816.31,1714839.61002,0 +1727449200000,5.141,5.192,5.136,5.147,737041.10,1727452799999,3804115.12827,11152,329976.80,1702230.52681,0 +1727452800000,5.146,5.181,5.121,5.179,691097.32,1727456399999,3556685.93418,8888,363464.65,1870424.88232,0 +1727456400000,5.178,5.179,5.087,5.139,430699.76,1727459999999,2206464.86972,7584,236979.86,1213226.91195,0 +1727460000000,5.139,5.140,5.103,5.140,224862.97,1727463599999,1151503.70463,4765,115629.78,592131.14089,0 +1727463600000,5.139,5.160,5.112,5.118,268397.90,1727467199999,1378764.05095,4623,137397.45,705991.74940,0 +1727467200000,5.117,5.126,5.091,5.110,224880.80,1727470799999,1149335.09200,4277,122593.03,626630.34552,0 +1727470800000,5.110,5.134,5.106,5.128,159334.23,1727474399999,816097.34039,3339,87711.55,449219.76217,0 +1727474400000,5.128,5.155,5.115,5.151,274890.00,1727477999999,1412047.99898,4339,152779.20,784835.44977,0 +1727478000000,5.151,5.157,5.126,5.137,155245.72,1727481599999,797971.64187,3268,60719.94,312032.13512,0 +1727481600000,5.137,5.157,5.120,5.128,210057.47,1727485199999,1079443.02464,5006,84616.26,434770.36457,0 +1727485200000,5.129,5.130,5.101,5.122,206174.51,1727488799999,1054220.71203,4435,96020.56,491109.95017,0 +1727488800000,5.122,5.162,5.108,5.155,230555.62,1727492399999,1184934.91181,4907,109490.82,562669.38090,0 +1727492400000,5.156,5.157,5.120,5.134,219077.76,1727495999999,1125482.68343,4291,97486.19,500663.28793,0 +1727496000000,5.133,5.134,5.104,5.104,137091.32,1727499599999,702080.06830,3323,60701.90,310813.71742,0 +1727499600000,5.104,5.109,5.043,5.043,553139.01,1727503199999,2804523.68384,8347,236441.35,1199175.78690,0 +1727503200000,5.043,5.067,5.006,5.027,714629.58,1727506799999,3599895.89525,9367,359398.17,1810850.64204,0 +1727506800000,5.026,5.040,5.005,5.015,295507.37,1727510399999,1484689.43271,5811,169177.68,850034.19263,0 +1727510400000,5.015,5.019,4.978,4.986,551144.91,1727513999999,2751979.79305,8510,266673.71,1331621.85446,0 +1727514000000,4.986,5.012,4.930,5.008,580890.52,1727517599999,2888465.18192,9637,315576.06,1569760.47189,0 +1727517600000,5.009,5.065,4.998,5.065,499463.05,1727521199999,2515063.27776,7490,294601.96,1483942.50283,0 +1727521200000,5.066,5.067,5.031,5.046,215726.29,1727524799999,1088914.31801,4341,104491.33,527540.24799,0 +1727524800000,5.046,5.052,5.002,5.017,463784.88,1727528399999,2332236.35945,7010,227791.00,1145836.71368,0 +1727528400000,5.017,5.020,4.978,4.991,314674.73,1727531999999,1572505.75441,5606,151070.02,754739.32446,0 +1727532000000,4.992,5.066,4.991,5.046,313440.94,1727535599999,1577849.98891,6152,192607.45,969404.43994,0 +1727535600000,5.045,5.045,5.022,5.041,225317.52,1727539199999,1134389.83729,4059,122271.82,615655.68953,0 +1727539200000,5.042,5.051,5.000,5.005,237553.77,1727542799999,1193584.16033,4753,101420.73,509683.53463,0 +1727542800000,5.005,5.044,5.003,5.025,147989.67,1727546399999,743728.75829,3348,67607.09,339704.37334,0 +1727546400000,5.026,5.037,5.011,5.011,94146.69,1727549999999,473215.36606,2974,44140.95,221876.03522,0 +1727550000000,5.012,5.025,5.003,5.003,203813.77,1727553599999,1021560.95809,3151,96424.10,483319.25862,0 +1727553600000,5.003,5.010,4.987,4.990,137763.85,1727557199999,689056.13585,2567,76381.05,382107.71917,0 +1727557200000,4.991,4.993,4.927,4.980,405518.11,1727560799999,2012606.71990,6462,198046.62,983065.39111,0 +1727560800000,4.981,5.025,4.966,5.010,275475.42,1727564399999,1378272.51932,5064,150193.05,751569.59288,0 +1727564400000,5.010,5.023,4.981,5.012,226532.96,1727567999999,1133044.24402,4154,118247.51,591705.24942,0 +1727568000000,5.012,5.037,4.975,4.986,400097.01,1727571599999,2001999.96642,6731,173322.06,867908.01717,0 +1727571600000,4.985,5.022,4.974,5.021,205524.88,1727575199999,1025834.66871,4779,104926.96,524018.23949,0 +1727575200000,5.022,5.053,5.012,5.032,287404.69,1727578799999,1447258.14868,5533,124951.95,629197.18804,0 +1727578800000,5.033,5.052,5.003,5.050,170199.82,1727582399999,855590.27963,4155,78858.62,396769.67386,0 +1727582400000,5.051,5.052,5.016,5.049,174933.29,1727585999999,881227.79531,4128,85736.58,431918.28917,0 +1727586000000,5.049,5.056,5.012,5.018,217255.98,1727589599999,1093739.53471,4789,82684.91,416251.42264,0 +1727589600000,5.018,5.037,4.991,5.015,351279.66,1727593199999,1763135.16954,5570,150537.86,755967.79442,0 +1727593200000,5.015,5.028,4.951,4.962,506491.10,1727596799999,2524883.95148,7445,238214.34,1187411.23518,0 +1727596800000,4.962,4.988,4.947,4.974,347127.38,1727600399999,1724183.73470,6247,136472.06,678215.06557,0 +1727600400000,4.973,5.035,4.973,5.017,296664.55,1727603999999,1487798.08070,5083,162972.33,817327.36371,0 +1727604000000,5.018,5.026,4.973,5.002,308126.57,1727607599999,1540261.38863,5328,135123.32,675668.07274,0 +1727607600000,5.003,5.037,4.998,5.032,266023.44,1727611199999,1336382.58095,4521,115977.07,582515.58508,0 +1727611200000,5.032,5.045,4.972,4.979,362399.44,1727614799999,1815601.69430,6690,170133.17,852173.37708,0 +1727614800000,4.978,5.039,4.948,5.037,529048.66,1727618399999,2643148.96217,8639,271270.02,1355064.67381,0 +1727618400000,5.036,5.085,5.018,5.066,618448.57,1727621999999,3128126.79656,9407,326108.44,1649192.19583,0 +1727622000000,5.066,5.105,5.055,5.097,529098.91,1727625599999,2687389.71181,8893,256734.15,1304457.22523,0 +1727625600000,5.097,5.114,5.047,5.085,504964.04,1727629199999,2567481.07004,7996,213431.08,1084809.34193,0 +1727629200000,5.084,5.103,5.068,5.081,418849.09,1727632799999,2130167.43864,5823,223703.47,1137476.52920,0 +1727632800000,5.081,5.100,5.071,5.072,241912.55,1727636399999,1230639.57557,4431,104174.34,529913.62773,0 +1727636400000,5.072,5.121,5.069,5.121,276471.35,1727639999999,1408736.20310,4629,159881.31,814861.74419,0 +1727640000000,5.120,5.130,5.068,5.075,427461.18,1727643599999,2177571.52116,6520,211330.67,1076122.77663,0 +1727643600000,5.074,5.094,5.059,5.081,234721.73,1727647199999,1190913.69593,4191,113129.69,574044.05140,0 +1727647200000,5.081,5.093,5.028,5.035,368486.61,1727650799999,1861812.91115,6778,179443.31,906781.25275,0 +1727650800000,5.035,5.042,5.004,5.026,520590.10,1727654399999,2615270.14078,6915,273706.93,1374820.03312,0 +1727654400000,5.026,5.048,4.945,5.038,691614.95,1727657999999,3452792.20500,12054,331786.27,1657024.28770,0 +1727658000000,5.037,5.060,4.945,4.950,667632.79,1727661599999,3338986.52015,11088,312013.89,1560863.97786,0 +1727661600000,4.949,4.987,4.926,4.929,687327.19,1727665199999,3406965.13982,10381,347726.92,1723905.43482,0 +1727665200000,4.929,4.942,4.872,4.915,933256.75,1727668799999,4577886.44375,12888,390144.05,1914927.61864,0 +1727668800000,4.916,4.916,4.851,4.891,514465.23,1727672399999,2511512.78940,8243,244099.58,1192067.34503,0 +1727672400000,4.891,4.957,4.882,4.957,385891.70,1727675999999,1900700.13786,6104,212906.75,1048059.81206,0 +1727676000000,4.956,4.997,4.943,4.943,559511.47,1727679599999,2783546.79661,7658,256448.10,1275270.59396,0 +1727679600000,4.943,5.005,4.942,4.991,412206.46,1727683199999,2053222.33709,5741,213203.54,1062124.10237,0 +1727683200000,4.991,4.997,4.944,4.968,450946.66,1727686799999,2238621.59832,8025,215774.16,1071222.32111,0 +1727686800000,4.968,4.971,4.855,4.855,577685.38,1727690399999,2841986.42367,8948,252332.86,1241449.29423,0 +1727690400000,4.856,4.880,4.824,4.871,951786.52,1727693999999,4620317.53670,12049,499226.63,2424128.18713,0 +1727694000000,4.871,4.897,4.855,4.886,534488.44,1727697599999,2606578.56888,8105,249318.86,1215882.01550,0 +1727697600000,4.886,4.910,4.867,4.901,401573.02,1727701199999,1961991.46101,6900,195841.84,956893.10392,0 +1727701200000,4.901,4.914,4.873,4.873,505207.16,1727704799999,2473952.89716,7795,206058.31,1009070.81154,0 +1727704800000,4.874,4.882,4.825,4.844,689317.40,1727708399999,3341461.23644,9348,299579.63,1452259.06779,0 +1727708400000,4.844,4.872,4.793,4.796,750073.43,1727711999999,3625752.43235,10273,389764.05,1885643.06646,0 +1727712000000,4.797,4.824,4.782,4.794,685694.92,1727715599999,3293148.25624,10480,329804.30,1584179.72049,0 +1727715600000,4.795,4.827,4.782,4.827,431739.65,1727719199999,2074362.79538,7060,219304.26,1054026.72083,0 +1727719200000,4.828,4.848,4.782,4.841,567305.53,1727722799999,2730411.31706,8934,277881.78,1338047.00565,0 +1727722800000,4.841,4.847,4.818,4.843,407408.87,1727726399999,1970524.38005,6510,218073.28,1054837.90119,0 +1727726400000,4.844,4.868,4.839,4.851,348865.07,1727729999999,1693757.29728,6102,150772.80,731904.11492,0 +1727730000000,4.851,4.853,4.804,4.809,222032.74,1727733599999,1072367.96622,3622,93080.91,449360.77657,0 +1727733600000,4.808,4.814,4.734,4.736,557778.09,1727737199999,2662235.76382,9717,212950.89,1016903.28994,0 +1727737200000,4.737,4.764,4.675,4.725,1231336.96,1727740799999,5813776.81137,16259,677821.20,3202399.21555,0 +1727740800000,4.724,4.774,4.695,4.766,671559.71,1727744399999,3177178.22363,11130,301623.07,1428292.05603,0 +1727744400000,4.765,4.783,4.758,4.766,255106.31,1727747999999,1217628.92412,5717,127788.36,609900.30485,0 +1727748000000,4.766,4.794,4.740,4.794,252681.60,1727751599999,1203223.25457,4943,137311.17,653775.44535,0 +1727751600000,4.794,4.850,4.788,4.842,370279.74,1727755199999,1783919.09771,6495,156817.83,755657.19046,0 +1727755200000,4.843,4.882,4.830,4.868,375855.88,1727758799999,1826193.67040,6744,147754.24,718011.77740,0 +1727758800000,4.868,4.870,4.838,4.845,285423.14,1727762399999,1384793.53686,5190,140007.21,679395.74052,0 +1727762400000,4.845,4.890,4.845,4.883,267274.45,1727765999999,1301936.65994,4919,130079.06,633621.25110,0 +1727766000000,4.884,4.887,4.858,4.861,337946.88,1727769599999,1647497.36349,5196,134671.03,656550.50238,0 +1727769600000,4.861,4.874,4.832,4.850,373743.16,1727773199999,1813642.84747,5717,166463.00,807891.04387,0 +1727773200000,4.850,4.882,4.846,4.861,238546.74,1727776799999,1161406.08878,4267,118567.46,577415.43421,0 +1727776800000,4.861,4.887,4.856,4.886,209231.55,1727780399999,1018895.45211,3906,90492.23,440600.48614,0 +1727780400000,4.886,4.904,4.866,4.870,295268.87,1727783999999,1441438.64369,4845,135767.21,663173.52916,0 +1727784000000,4.871,4.892,4.861,4.878,261197.35,1727787599999,1274704.06769,5560,131084.35,639798.35633,0 +1727787600000,4.877,4.881,4.722,4.787,1253108.09,1727791199999,6012937.18970,18061,619783.03,2972967.12877,0 +1727791200000,4.788,4.809,4.594,4.617,2129528.29,1727794799999,9984466.85224,27218,956568.78,4485465.90764,0 +1727794800000,4.618,4.630,4.443,4.561,3235504.59,1727798399999,14663897.01903,38662,1628270.11,7382361.03423,0 +1727798400000,4.562,4.575,4.424,4.491,2075810.17,1727801999999,9338459.80166,23667,1026607.66,4617215.85108,0 +1727802000000,4.491,4.491,4.240,4.446,4144316.76,1727805599999,18084868.60575,42962,1869774.64,8159417.17803,0 +1727805600000,4.447,4.471,4.405,4.435,1084367.93,1727809199999,4817774.40843,15869,465155.59,2066439.38979,0 +1727809200000,4.434,4.476,4.412,4.438,807667.46,1727812799999,3589945.50395,13626,381567.61,1696017.81933,0 +1727812800000,4.439,4.476,4.358,4.467,1782065.57,1727816399999,7868525.07946,22088,866688.70,3827348.28367,0 +1727816400000,4.467,4.488,4.428,4.480,649370.44,1727819999999,2892611.19458,9453,313252.96,1395530.85449,0 +1727820000000,4.481,4.481,4.403,4.423,453591.84,1727823599999,2010499.63909,7380,206999.86,917477.56372,0 +1727823600000,4.423,4.456,4.420,4.437,299816.06,1727827199999,1331429.26379,6063,138178.28,613459.34414,0 +1727827200000,4.437,4.479,4.408,4.445,634994.85,1727830799999,2821371.78166,10182,299360.98,1329865.10295,0 +1727830800000,4.444,4.489,4.437,4.476,414058.19,1727834399999,1849661.94233,7701,201639.95,900676.29609,0 +1727834400000,4.475,4.491,4.464,4.488,327278.59,1727837999999,1464736.86285,6039,171960.68,769451.58460,0 +1727838000000,4.487,4.511,4.479,4.506,261325.60,1727841599999,1174863.23940,5980,131978.11,593398.22761,0 +1727841600000,4.506,4.507,4.479,4.487,252548.71,1727845199999,1134108.56272,4579,107644.41,483391.70098,0 +1727845200000,4.487,4.505,4.461,4.473,303654.57,1727848799999,1362043.26532,5189,137643.78,617653.31628,0 +1727848800000,4.473,4.545,4.453,4.539,407619.41,1727852399999,1837553.18472,7626,220286.98,993260.46293,0 +1727852400000,4.540,4.569,4.517,4.536,402798.97,1727855999999,1829063.49741,6936,203045.38,921832.74456,0 +1727856000000,4.535,4.555,4.513,4.536,346715.62,1727859599999,1571643.27491,5593,155444.73,704659.59613,0 +1727859600000,4.537,4.561,4.466,4.476,865918.36,1727863199999,3907817.35760,11034,419044.75,1892771.81130,0 +1727863200000,4.475,4.548,4.463,4.481,576304.88,1727866799999,2595689.15119,8941,301227.71,1356966.12218,0 +1727866800000,4.482,4.522,4.451,4.503,847349.97,1727870399999,3806257.97400,10780,448985.39,2017588.20028,0 +1727870400000,4.502,4.503,4.437,4.446,604562.12,1727873999999,2704355.99223,9703,274245.45,1226942.22503,0 +1727874000000,4.445,4.498,4.405,4.481,787622.56,1727877599999,3506105.59058,12186,380360.83,1693168.97501,0 +1727877600000,4.481,4.499,4.432,4.432,614112.37,1727881199999,2743463.41021,10220,304057.30,1358453.16431,0 +1727881200000,4.431,4.504,4.428,4.496,505508.72,1727884799999,2263420.98169,8599,265626.57,1189290.94921,0 +1727884800000,4.496,4.581,4.490,4.507,1125693.90,1727888399999,5112820.30096,14275,668532.61,3036761.63493,0 +1727888400000,4.506,4.536,4.486,4.502,516352.49,1727891999999,2329481.33060,8957,247095.55,1114923.67773,0 +1727892000000,4.502,4.507,4.400,4.404,1061829.11,1727895599999,4714916.02901,13971,508329.48,2256916.63277,0 +1727895600000,4.405,4.440,4.341,4.419,1644965.59,1727899199999,7208678.67498,21259,759390.62,3330126.61120,0 +1727899200000,4.418,4.473,4.401,4.462,588374.72,1727902799999,2612133.73737,9896,280925.63,1247177.30730,0 +1727902800000,4.461,4.469,4.415,4.436,373279.21,1727906399999,1656697.18941,6294,141134.58,626239.39926,0 +1727906400000,4.436,4.451,4.383,4.451,450874.21,1727909999999,1988465.96801,7269,200540.18,885275.99410,0 +1727910000000,4.450,4.456,4.417,4.430,392016.17,1727913599999,1738134.09779,5778,195356.87,865971.45449,0 +1727913600000,4.431,4.470,4.407,4.416,1412317.64,1727917199999,6269586.45398,15561,610773.86,2711569.51484,0 +1727917200000,4.416,4.463,4.415,4.450,557298.39,1727920799999,2473816.99836,8460,318415.05,1413317.79354,0 +1727920800000,4.450,4.482,4.447,4.473,260348.33,1727924399999,1162780.04673,5751,149306.54,666949.85358,0 +1727924400000,4.472,4.483,4.445,4.482,242710.43,1727927999999,1082832.76686,4286,113622.90,507141.34541,0 +1727928000000,4.482,4.502,4.466,4.477,193253.64,1727931599999,865948.79478,4654,92761.28,415619.61943,0 +1727931600000,4.476,4.489,4.444,4.449,259471.64,1727935199999,1158771.64394,5318,111681.15,498782.33524,0 +1727935200000,4.448,4.466,4.440,4.455,177630.91,1727938799999,791312.15205,3673,90751.55,404310.58100,0 +1727938800000,4.454,4.466,4.393,4.397,358936.51,1727942399999,1589766.01582,6186,161509.04,715233.71210,0 +1727942400000,4.397,4.406,4.310,4.320,1224098.76,1727945999999,5327563.55906,15572,636700.07,2772206.80779,0 +1727946000000,4.319,4.382,4.270,4.378,946137.13,1727949599999,4093025.57527,15408,443813.62,1920542.42392,0 +1727949600000,4.377,4.433,4.371,4.430,483242.07,1727953199999,2122301.02473,7494,246464.26,1083158.78058,0 +1727953200000,4.431,4.438,4.374,4.374,419653.15,1727956799999,1848131.79295,6874,171377.95,755080.23098,0 +1727956800000,4.374,4.387,4.337,4.365,598182.50,1727960399999,2611194.97293,9000,278518.64,1215742.11854,0 +1727960400000,4.365,4.377,4.300,4.350,934475.85,1727963999999,4054532.28421,13025,483113.19,2096434.18822,0 +1727964000000,4.350,4.395,4.268,4.271,1491901.69,1727967599999,6465536.87398,17351,735295.11,3185322.17419,0 +1727967600000,4.272,4.306,4.232,4.294,1392276.36,1727971199999,5934790.64384,17515,684624.93,2919192.49684,0 +1727971200000,4.295,4.310,4.222,4.262,1049297.79,1727974799999,4476919.92765,14160,529579.58,2259152.82944,0 +1727974800000,4.263,4.328,4.232,4.304,755182.15,1727978399999,3239837.87339,10932,370905.98,1591097.60788,0 +1727978400000,4.303,4.332,4.291,4.311,345370.24,1727981999999,1488511.26738,6337,177349.52,764324.34901,0 +1727982000000,4.310,4.350,4.298,4.347,365117.50,1727985599999,1579413.89134,6360,168505.22,728662.88563,0 +1727985600000,4.347,4.357,4.318,4.343,527080.92,1727989199999,2285737.89706,7327,319957.27,1387589.79665,0 +1727989200000,4.343,4.371,4.327,4.364,263636.06,1727992799999,1147006.65533,4626,110615.41,481315.12089,0 +1727992800000,4.365,4.386,4.351,4.381,225761.39,1727996399999,985919.19051,5274,110748.72,483717.00629,0 +1727996400000,4.380,4.396,4.359,4.380,233626.69,1727999999999,1022624.68254,5041,111505.22,488101.26882,0 +1728000000000,4.380,4.401,4.352,4.355,370950.91,1728003599999,1622669.75164,7827,185252.33,810579.11679,0 +1728003600000,4.354,4.449,4.354,4.443,461622.15,1728007199999,2039029.07655,8473,233523.53,1031557.74814,0 +1728007200000,4.444,4.452,4.419,4.431,232018.47,1728010799999,1029687.99077,5005,97714.09,433676.66948,0 +1728010800000,4.432,4.440,4.406,4.425,195001.21,1728014399999,862080.80390,4701,89151.31,394179.42772,0 +1728014400000,4.426,4.472,4.423,4.439,303299.01,1728017999999,1350374.33692,5773,155023.77,690223.81143,0 +1728018000000,4.440,4.481,4.432,4.473,220896.33,1728021599999,984900.07959,4428,132515.44,591069.31368,0 +1728021600000,4.474,4.476,4.439,4.440,205570.33,1728025199999,916509.13500,4345,89342.48,398288.13683,0 +1728025200000,4.440,4.469,4.426,4.462,237529.88,1728028799999,1057170.15694,4744,130494.39,580869.44607,0 +1728028800000,4.462,4.504,4.454,4.462,313449.97,1728032399999,1405736.12822,6256,166466.94,746499.77041,0 +1728032400000,4.462,4.498,4.461,4.472,343163.56,1728035999999,1537414.84129,5962,176005.07,788462.89125,0 +1728036000000,4.472,4.495,4.463,4.467,209607.34,1728039599999,938789.44278,4705,102814.17,460522.54980,0 +1728039600000,4.468,4.497,4.464,4.471,243733.10,1728043199999,1091605.05447,4978,138901.35,622142.27255,0 +1728043200000,4.470,4.500,4.430,4.498,939444.37,1728046799999,4192580.14981,12853,502653.36,2244159.30195,0 +1728046800000,4.496,4.509,4.464,4.478,568555.41,1728050399999,2552061.86118,9844,277704.93,1246484.47000,0 +1728050400000,4.477,4.488,4.420,4.478,743218.72,1728053999999,3311844.51790,11666,396842.08,1768142.80751,0 +1728054000000,4.478,4.541,4.477,4.540,686592.56,1728057599999,3097543.16278,9865,372233.18,1679762.46293,0 +1728057600000,4.540,4.602,4.532,4.595,658313.46,1728061199999,3007578.84398,10786,315623.54,1442214.64143,0 +1728061200000,4.595,4.603,4.568,4.582,295730.89,1728064799999,1357362.93321,6396,123677.69,567696.67323,0 +1728064800000,4.583,4.618,4.561,4.614,423151.98,1728068399999,1943220.75480,6589,198357.85,910913.16672,0 +1728068400000,4.615,4.627,4.589,4.606,318737.55,1728071999999,1469813.85742,5230,162726.19,750578.51799,0 +1728072000000,4.606,4.610,4.580,4.596,237472.58,1728075599999,1091390.02592,4313,107139.07,492487.94857,0 +1728075600000,4.596,4.602,4.580,4.583,157507.75,1728079199999,722880.12788,3443,68544.63,314622.09660,0 +1728079200000,4.583,4.596,4.577,4.590,163078.14,1728082799999,747872.48375,3423,87116.21,399554.89930,0 +1728082800000,4.590,4.617,4.581,4.616,170796.96,1728086399999,785657.33660,3433,99504.72,457845.52411,0 +1728086400000,4.616,4.658,4.616,4.658,313518.29,1728089999999,1453437.95978,6364,146962.93,681253.67984,0 +1728090000000,4.659,4.666,4.626,4.632,321901.40,1728093599999,1495637.21068,6249,125236.40,581904.83744,0 +1728093600000,4.632,4.636,4.593,4.596,158725.15,1728097199999,732693.33185,3789,79260.56,365947.55133,0 +1728097200000,4.596,4.610,4.577,4.592,187968.60,1728100799999,864236.26681,4494,87614.46,402774.46276,0 +1728100800000,4.592,4.638,4.579,4.623,243030.89,1728104399999,1121869.31375,4484,143005.51,660374.43227,0 +1728104400000,4.623,4.664,4.623,4.662,203973.92,1728107999999,947857.81838,3711,117284.97,544918.63620,0 +1728108000000,4.663,4.691,4.646,4.690,279507.31,1728111599999,1304988.44683,5197,145868.16,681252.87580,0 +1728111600000,4.690,4.696,4.663,4.665,257780.58,1728115199999,1206317.73514,4306,81483.64,381368.82412,0 +1728115200000,4.665,4.686,4.663,4.683,137841.16,1728118799999,644196.18498,3333,78286.18,365844.31319,0 +1728118800000,4.683,4.707,4.676,4.701,214524.57,1728122399999,1006793.54104,4224,104878.29,492225.88891,0 +1728122400000,4.701,4.712,4.673,4.679,272398.88,1728125999999,1278386.98956,5088,117356.12,551050.51586,0 +1728126000000,4.680,4.698,4.673,4.680,152865.65,1728129599999,716385.29328,3368,78600.85,368491.25796,0 +1728129600000,4.681,4.690,4.677,4.688,144426.10,1728133199999,676404.70624,3417,74971.70,351156.56856,0 +1728133200000,4.688,4.696,4.653,4.663,270535.02,1728136799999,1264506.83825,4604,110822.26,517861.58809,0 +1728136800000,4.662,4.671,4.636,4.659,405641.92,1728140399999,1885916.48931,6860,202595.82,941968.24822,0 +1728140400000,4.660,4.667,4.637,4.657,151828.13,1728143999999,706462.74193,4071,83440.01,388325.13232,0 +1728144000000,4.656,4.661,4.602,4.612,340496.68,1728147599999,1575170.23025,6764,162730.19,752875.62248,0 +1728147600000,4.612,4.641,4.609,4.639,266754.26,1728151199999,1232845.18286,5655,152860.27,706444.70058,0 +1728151200000,4.639,4.650,4.609,4.619,152411.78,1728154799999,705732.25278,3851,76497.06,354299.15526,0 +1728154800000,4.619,4.627,4.595,4.607,228749.92,1728158399999,1054573.80473,4663,104046.63,479734.89841,0 +1728158400000,4.607,4.610,4.568,4.570,265736.48,1728161999999,1219122.82354,5733,141813.89,650711.45289,0 +1728162000000,4.569,4.617,4.559,4.594,249212.56,1728165599999,1144323.37756,4395,122653.60,563110.46902,0 +1728165600000,4.595,4.638,4.594,4.635,152041.33,1728169199999,702476.62481,3938,93926.48,433920.30834,0 +1728169200000,4.635,4.636,4.617,4.627,128543.77,1728172799999,594493.54264,3009,75112.34,347380.92625,0 +1728172800000,4.628,4.629,4.588,4.593,207628.21,1728176399999,955952.15568,4146,91572.63,421561.48327,0 +1728176400000,4.593,4.635,4.592,4.620,211699.90,1728179999999,977049.55236,4049,120118.58,554400.42655,0 +1728180000000,4.619,4.623,4.586,4.589,173456.39,1728183599999,798241.39991,3178,94844.85,436502.01889,0 +1728183600000,4.588,4.606,4.563,4.564,138656.12,1728187199999,635374.39441,3202,55145.05,252856.27992,0 +1728187200000,4.565,4.584,4.547,4.560,165724.19,1728190799999,756523.76542,3595,78624.76,359063.20244,0 +1728190800000,4.560,4.577,4.555,4.568,120848.96,1728194399999,551732.86635,2861,62870.30,287026.22708,0 +1728194400000,4.567,4.582,4.561,4.574,128774.67,1728197999999,588686.98906,2728,70062.81,320169.88529,0 +1728198000000,4.574,4.590,4.569,4.587,183417.09,1728201599999,839895.08492,3088,89982.47,412074.22952,0 +1728201600000,4.586,4.589,4.563,4.569,180573.19,1728205199999,825993.92267,3628,90509.69,413991.42135,0 +1728205200000,4.569,4.594,4.561,4.566,244708.06,1728208799999,1119340.81396,4057,115175.76,526988.62148,0 +1728208800000,4.566,4.574,4.557,4.559,133158.32,1728212399999,607813.19108,2934,66180.90,302138.84171,0 +1728212400000,4.560,4.588,4.557,4.577,146758.33,1728215999999,671072.85333,3124,84436.54,386088.59576,0 +1728216000000,4.576,4.596,4.566,4.594,234661.39,1728219599999,1075464.97044,4709,131481.02,602623.71146,0 +1728219600000,4.594,4.603,4.575,4.577,228159.11,1728223199999,1047697.92058,4302,112666.28,517439.98714,0 +1728223200000,4.576,4.648,4.567,4.635,478814.61,1728226799999,2207809.93451,7978,259259.19,1195373.41113,0 +1728226800000,4.636,4.642,4.588,4.614,391458.50,1728230399999,1804266.69755,6832,191580.63,883176.73760,0 +1728230400000,4.613,4.638,4.580,4.582,418225.85,1728233999999,1927567.26951,7923,209201.41,964234.77179,0 +1728234000000,4.581,4.596,4.563,4.565,248896.83,1728237599999,1140588.91612,5299,105826.98,485130.61995,0 +1728237600000,4.565,4.594,4.565,4.590,262671.12,1728241199999,1203828.29740,5127,160129.13,733888.54788,0 +1728241200000,4.591,4.616,4.561,4.566,309859.41,1728244799999,1422365.26362,5521,144476.90,663414.97758,0 +1728244800000,4.565,4.589,4.559,4.579,130100.93,1728248399999,595336.86526,3194,74075.49,339002.40961,0 +1728248400000,4.579,4.592,4.556,4.561,170339.75,1728251999999,779057.81440,3766,86501.50,395744.92849,0 +1728252000000,4.561,4.603,4.561,4.603,171416.92,1728255599999,785714.96838,3690,100754.79,461979.67254,0 +1728255600000,4.602,4.649,4.600,4.647,430502.94,1728259199999,1990301.93575,6664,207328.35,958555.98450,0 +1728259200000,4.648,4.732,4.632,4.727,807730.71,1728262799999,3779071.37260,12956,408801.18,1914673.68236,0 +1728262800000,4.728,4.792,4.727,4.775,1068144.90,1728266399999,5083919.01104,15243,603118.09,2870594.37272,0 +1728266400000,4.776,4.793,4.734,4.736,366505.22,1728269999999,1747293.13683,7556,172400.09,822181.20874,0 +1728270000000,4.735,4.743,4.694,4.728,568448.47,1728273599999,2683164.87796,7533,229752.30,1085154.70269,0 +1728273600000,4.727,4.736,4.688,4.691,312598.93,1728277199999,1473457.90333,4563,140218.37,660948.12853,0 +1728277200000,4.691,4.713,4.674,4.676,293437.13,1728280799999,1376203.83366,4941,163553.21,767152.78304,0 +1728280800000,4.676,4.709,4.673,4.705,323470.42,1728284399999,1519522.58093,4620,160854.47,755481.85512,0 +1728284400000,4.705,4.708,4.675,4.682,709386.47,1728287999999,3326657.84702,7442,322959.05,1514636.21494,0 +1728288000000,4.681,4.710,4.681,4.690,476871.71,1728291599999,2238569.05538,6436,260676.22,1223738.96452,0 +1728291600000,4.690,4.694,4.602,4.629,943759.46,1728295199999,4383702.80095,11895,386733.62,1794854.68155,0 +1728295200000,4.629,4.630,4.574,4.575,828130.22,1728298799999,3805812.20395,10288,370928.27,1704214.14082,0 +1728298800000,4.575,4.633,4.545,4.631,684406.17,1728302399999,3136965.71252,10289,364688.57,1672528.25764,0 +1728302400000,4.632,4.632,4.584,4.590,385959.53,1728305999999,1777567.53591,6524,159574.53,734893.66122,0 +1728306000000,4.590,4.644,4.586,4.623,480878.70,1728309599999,2218430.64123,8340,237118.52,1094827.60186,0 +1728309600000,4.624,4.705,4.622,4.654,1051034.98,1728313199999,4905420.71649,13796,475226.25,2217230.06914,0 +1728313200000,4.653,4.667,4.606,4.624,648680.32,1728316799999,3005085.35018,10349,316222.23,1464849.11945,0 +1728316800000,4.623,4.668,4.601,4.661,564045.38,1728320399999,2615182.46690,8857,282633.45,1310657.53005,0 +1728320400000,4.660,4.675,4.633,4.673,344191.86,1728323999999,1602527.85346,5439,204490.04,952283.18126,0 +1728324000000,4.673,4.679,4.550,4.571,799400.48,1728327599999,3680277.15537,12766,363657.00,1672352.61912,0 +1728327600000,4.572,4.635,4.569,4.631,487348.56,1728331199999,2243886.96650,8352,274589.80,1264412.72131,0 +1728331200000,4.631,4.654,4.604,4.605,340583.89,1728334799999,1576221.71440,5981,153935.34,712742.23247,0 +1728334800000,4.605,4.633,4.594,4.598,290507.34,1728338399999,1340193.09040,5309,95306.16,439897.18211,0 +1728338400000,4.598,4.598,4.460,4.466,2215824.12,1728341999999,10004696.44278,23133,928104.32,4186173.48186,0 +1728342000000,4.466,4.469,4.404,4.416,1525935.39,1728345599999,6780469.60817,20404,750132.35,3332983.12739,0 +1728345600000,4.416,4.449,4.408,4.441,497546.45,1728349199999,2204687.10805,9873,261519.03,1158939.17846,0 +1728349200000,4.440,4.457,4.415,4.442,420180.12,1728352799999,1865398.82460,7696,217612.30,966095.16798,0 +1728352800000,4.443,4.458,4.415,4.442,363401.14,1728356399999,1611527.20020,7197,173191.06,768001.23953,0 +1728356400000,4.443,4.453,4.425,4.439,327569.77,1728359999999,1454381.35416,5310,141263.15,627182.25746,0 +1728360000000,4.440,4.466,4.417,4.437,393452.82,1728363599999,1748399.98818,6924,195905.97,870443.94115,0 +1728363600000,4.437,4.443,4.364,4.388,1020433.07,1728367199999,4481827.52057,13336,464348.90,2038955.72492,0 +1728367200000,4.388,4.410,4.361,4.405,472032.11,1728370799999,2069668.18234,8278,249107.92,1092599.96944,0 +1728370800000,4.404,4.404,4.339,4.374,637260.32,1728374399999,2782925.10610,10134,279827.68,1222160.65909,0 +1728374400000,4.373,4.388,4.358,4.377,332220.94,1728377999999,1453055.46170,6050,164053.05,717586.72053,0 +1728378000000,4.377,4.385,4.352,4.369,320356.88,1728381599999,1399838.42607,5851,147439.26,644248.27748,0 +1728381600000,4.370,4.378,4.352,4.373,283571.94,1728385199999,1237333.46815,5433,123980.16,541080.91153,0 +1728385200000,4.372,4.402,4.368,4.395,353049.43,1728388799999,1548493.25022,6173,152640.52,669744.50972,0 +1728388800000,4.395,4.399,4.361,4.368,348802.61,1728392399999,1527263.74798,6284,171587.25,751327.81776,0 +1728392400000,4.368,4.408,4.327,4.406,718311.46,1728395999999,3135356.24932,12188,331410.02,1447926.46295,0 +1728396000000,4.407,4.417,4.336,4.385,737765.60,1728399599999,3225097.31171,14018,354053.37,1548158.80366,0 +1728399600000,4.386,4.389,4.306,4.346,821526.65,1728403199999,3571378.61226,13503,392811.49,1708229.87864,0 +1728403200000,4.346,4.371,4.320,4.366,623261.00,1728406799999,2706588.67327,9268,289123.57,1256196.02940,0 +1728406800000,4.366,4.368,4.333,4.357,255128.37,1728410399999,1108797.16886,5472,138258.92,600908.15955,0 +1728410400000,4.357,4.380,4.329,4.350,334132.42,1728413999999,1454984.22489,6278,173261.97,754272.57845,0 +1728414000000,4.349,4.371,4.323,4.359,271456.76,1728417599999,1179915.58784,5824,127578.36,554507.55156,0 +1728417600000,4.360,4.372,4.347,4.369,148720.86,1728421199999,648677.68816,3933,68942.36,300745.09794,0 +1728421200000,4.369,4.380,4.360,4.370,147977.54,1728424799999,646377.76549,3768,71651.01,313016.75773,0 +1728424800000,4.371,4.373,4.329,4.336,279614.43,1728428399999,1215593.15641,4778,119555.40,519773.44778,0 +1728428400000,4.336,4.349,4.317,4.347,238326.15,1728431999999,1032388.13168,4628,106530.31,461436.55561,0 +1728432000000,4.346,4.359,4.326,4.344,303364.05,1728435599999,1318610.96553,6126,128398.91,558221.74186,0 +1728435600000,4.344,4.387,4.334,4.367,350064.44,1728439199999,1528296.00424,7223,156546.53,683626.94719,0 +1728439200000,4.367,4.375,4.347,4.350,219245.88,1728442799999,956728.29134,4828,101313.19,442212.92179,0 +1728442800000,4.350,4.366,4.334,4.364,260342.08,1728446399999,1133338.46855,4988,133808.30,582644.59240,0 +1728446400000,4.362,4.374,4.347,4.353,178811.12,1728449999999,779839.25953,4339,92512.67,403542.72691,0 +1728450000000,4.353,4.388,4.353,4.385,191572.03,1728453599999,837274.21497,4852,97233.61,425018.18214,0 +1728453600000,4.385,4.385,4.351,4.362,198368.84,1728457199999,867093.91685,4682,79406.85,347130.46122,0 +1728457200000,4.361,4.362,4.339,4.348,973870.25,1728460799999,4236039.77508,10037,456549.42,1986188.41541,0 +1728460800000,4.348,4.361,4.333,4.344,253204.41,1728464399999,1101047.87412,5903,111645.38,485521.47144,0 +1728464400000,4.344,4.362,4.338,4.356,167513.57,1728467999999,729050.89943,4198,71069.84,309293.58709,0 +1728468000000,4.357,4.362,4.325,4.342,233774.95,1728471599999,1014423.86847,4534,106330.32,461367.24038,0 +1728471600000,4.342,4.372,4.340,4.370,189652.03,1728475199999,826048.96667,4007,85321.05,371582.43556,0 +1728475200000,4.369,4.370,4.307,4.332,527096.12,1728478799999,2284240.56060,9290,242898.42,1052521.21762,0 +1728478800000,4.331,4.336,4.280,4.284,971516.70,1728482399999,4179645.35645,17189,421722.25,1815102.96033,0 +1728482400000,4.284,4.318,4.260,4.282,813437.75,1728485999999,3484679.74881,10998,361606.46,1550402.52491,0 +1728486000000,4.282,4.341,4.281,4.332,461584.06,1728489599999,1994757.14801,8467,253382.99,1094967.77477,0 +1728489600000,4.331,4.332,4.275,4.289,586897.52,1728493199999,2523152.14776,8658,292508.70,1257577.98385,0 +1728493200000,4.288,4.301,4.276,4.292,324846.39,1728496799999,1394014.80604,4907,213206.49,915034.10934,0 +1728496800000,4.292,4.298,4.243,4.258,712526.08,1728500399999,3038741.11362,10201,342046.91,1459085.44503,0 +1728500400000,4.257,4.269,4.223,4.248,567408.99,1728503999999,2407069.00588,8131,239655.38,1017411.23785,0 +1728504000000,4.248,4.253,4.160,4.170,1349274.02,1728507599999,5667870.76754,15384,529316.74,2224190.19154,0 +1728507600000,4.169,4.235,4.162,4.232,425896.26,1728511199999,1787705.99944,7542,253586.51,1064907.62085,0 +1728511200000,4.232,4.233,4.211,4.233,294440.87,1728514799999,1243546.17278,4865,141167.99,596166.82525,0 +1728514800000,4.233,4.243,4.220,4.227,157698.07,1728518399999,667287.78886,3809,84248.32,356624.03831,0 +1728518400000,4.228,4.248,4.210,4.228,438323.29,1728521999999,1855352.06422,6987,175678.52,743564.08303,0 +1728522000000,4.229,4.261,4.228,4.254,257890.38,1728525599999,1095472.95039,5691,117662.94,499775.27853,0 +1728525600000,4.255,4.267,4.249,4.258,151184.04,1728529199999,643823.11428,3706,80567.68,343139.53414,0 +1728529200000,4.259,4.282,4.256,4.265,156181.16,1728532799999,666641.44359,3630,71358.74,304577.68935,0 +1728532800000,4.265,4.278,4.264,4.268,115882.41,1728536399999,494885.16141,2813,52110.28,222544.18976,0 +1728536400000,4.269,4.291,4.254,4.280,201916.62,1728539999999,862249.52071,3851,98312.26,419927.90592,0 +1728540000000,4.281,4.282,4.265,4.273,191916.71,1728543599999,820098.98956,3905,97394.20,416185.46593,0 +1728543600000,4.273,4.274,4.226,4.229,246837.13,1728547199999,1048600.83575,4293,90796.77,385545.28974,0 +1728547200000,4.228,4.239,4.196,4.202,350979.04,1728550799999,1480620.30910,6350,187427.53,790922.54799,0 +1728550800000,4.202,4.214,4.169,4.201,453375.76,1728554399999,1902466.79507,8538,242598.90,1018307.55678,0 +1728554400000,4.200,4.239,4.197,4.224,433793.33,1728557999999,1831239.93735,6634,234490.04,990079.98355,0 +1728558000000,4.224,4.243,4.222,4.232,239437.05,1728561599999,1013016.58893,4721,115603.90,489218.56852,0 +1728561600000,4.232,4.236,4.167,4.186,886130.13,1728565199999,3719280.11709,11997,473942.05,1989041.48649,0 +1728565200000,4.185,4.209,4.140,4.168,626634.32,1728568799999,2614743.66832,11951,255972.04,1068562.88883,0 +1728568800000,4.168,4.179,4.133,4.168,573225.78,1728572399999,2381901.15524,9320,257213.61,1069007.12133,0 +1728572400000,4.169,4.179,4.118,4.145,767108.63,1728575999999,3179198.72138,9484,331091.76,1372803.50134,0 +1728576000000,4.145,4.164,4.091,4.098,885120.10,1728579599999,3648166.55684,12461,390333.40,1608398.87127,0 +1728579600000,4.099,4.113,4.041,4.063,1008661.94,1728583199999,4118058.05487,13699,455046.59,1859297.09634,0 +1728583200000,4.063,4.116,4.037,4.112,887880.19,1728586799999,3612465.83646,12759,463303.14,1886413.57625,0 +1728586800000,4.112,4.117,4.087,4.109,342563.23,1728590399999,1405389.51933,5868,176415.40,723786.56376,0 +1728590400000,4.109,4.124,4.096,4.117,342058.86,1728593999999,1405403.39590,5816,157935.37,648926.35671,0 +1728594000000,4.116,4.142,4.103,4.141,224473.10,1728597599999,924578.08460,4115,146472.36,603362.01714,0 +1728597600000,4.142,4.144,4.116,4.126,231855.43,1728601199999,957638.97524,4804,95948.78,396297.83684,0 +1728601200000,4.127,4.136,4.124,4.129,231527.70,1728604799999,956014.48749,4690,105657.76,436249.35355,0 +1728604800000,4.129,4.152,4.118,4.123,397710.77,1728608399999,1644007.75246,6514,138424.82,572800.67100,0 +1728608400000,4.124,4.168,4.106,4.151,512982.34,1728611999999,2120082.98146,7917,321962.37,1332557.96905,0 +1728612000000,4.150,4.170,4.140,4.152,412740.84,1728615599999,1714279.05399,6796,271973.84,1130003.63645,0 +1728615600000,4.153,4.174,4.152,4.170,222274.52,1728619199999,926158.33357,4193,129753.12,540703.17149,0 +1728619200000,4.169,4.178,4.155,4.166,243560.56,1728622799999,1014602.93240,4535,117303.48,488703.79559,0 +1728622800000,4.164,4.177,4.154,4.156,129230.73,1728626399999,538180.51970,3492,65493.19,272807.95311,0 +1728626400000,4.156,4.189,4.156,4.179,205808.39,1728629999999,859718.91737,4029,113140.67,472635.08694,0 +1728630000000,4.179,4.196,4.176,4.192,253186.17,1728633599999,1060275.02676,4893,130707.41,547367.76520,0 +1728633600000,4.192,4.210,4.186,4.190,254305.43,1728637199999,1067186.22957,5049,109276.96,458642.86484,0 +1728637200000,4.189,4.232,4.189,4.228,404646.75,1728640799999,1704706.16317,5823,179940.44,758226.25170,0 +1728640800000,4.228,4.244,4.218,4.228,311363.64,1728644399999,1317249.57414,5702,138445.56,585738.39165,0 +1728644400000,4.228,4.231,4.218,4.219,230512.22,1728647999999,973610.61542,3986,97733.24,412886.49279,0 +1728648000000,4.220,4.259,4.219,4.241,425152.65,1728651599999,1800711.16347,6689,252200.86,1068232.62609,0 +1728651600000,4.240,4.263,4.213,4.252,451549.16,1728655199999,1913622.47988,8033,204896.92,868782.00039,0 +1728655200000,4.252,4.261,4.233,4.244,407509.58,1728658799999,1731091.39045,8008,194879.65,827862.89400,0 +1728658800000,4.245,4.279,4.239,4.266,527505.13,1728662399999,2246601.58491,8966,238629.52,1016756.38532,0 +1728662400000,4.265,4.283,4.253,4.265,393579.69,1728665999999,1679278.08700,7407,173920.84,742360.86870,0 +1728666000000,4.265,4.287,4.248,4.284,454147.95,1728669599999,1938544.01463,7291,249573.57,1065528.37000,0 +1728669600000,4.285,4.289,4.258,4.266,291131.85,1728673199999,1243816.56727,5021,136031.31,581275.77218,0 +1728673200000,4.266,4.295,4.264,4.273,358346.64,1728676799999,1534243.59069,6172,196671.79,842311.26826,0 +1728676800000,4.273,4.287,4.271,4.275,164802.87,1728680399999,704911.90901,3527,72811.34,311505.36444,0 +1728680400000,4.276,4.289,4.271,4.276,180137.59,1728683999999,771107.95439,3385,91759.29,392814.23783,0 +1728684000000,4.275,4.282,4.263,4.272,205247.49,1728687599999,876966.18173,4772,96696.95,413183.72475,0 +1728687600000,4.272,4.276,4.259,4.274,217772.54,1728691199999,929457.70701,4302,117575.78,501933.18317,0 +1728691200000,4.273,4.302,4.273,4.299,245466.33,1728694799999,1052611.42403,4892,118216.92,506993.28228,0 +1728694800000,4.300,4.314,4.289,4.312,302242.55,1728698399999,1301396.93527,5296,187972.02,809569.64519,0 +1728698400000,4.312,4.314,4.274,4.278,244330.72,1728701999999,1049098.36887,4260,83823.31,360106.18502,0 +1728702000000,4.278,4.294,4.268,4.290,214776.65,1728705599999,919864.34811,3925,113512.35,486304.75647,0 +1728705600000,4.290,4.300,4.282,4.292,180908.25,1728709199999,776311.20542,3473,93815.01,402636.70433,0 +1728709200000,4.292,4.312,4.284,4.310,124043.56,1728712799999,533029.05532,2533,64661.67,277946.22517,0 +1728712800000,4.310,4.339,4.303,4.328,320068.35,1728716399999,1383380.81814,5527,170490.69,737123.37362,0 +1728716400000,4.329,4.349,4.318,4.348,188582.36,1728719999999,817321.72718,3818,97607.65,423049.00612,0 +1728720000000,4.349,4.364,4.338,4.358,212339.96,1728723599999,924115.04335,4398,110337.12,480277.60134,0 +1728723600000,4.359,4.362,4.342,4.352,162771.34,1728727199999,708402.18075,3462,61263.88,266666.18075,0 +1728727200000,4.351,4.371,4.343,4.360,217702.70,1728730799999,948817.95724,4115,105081.59,458032.60071,0 +1728730800000,4.360,4.376,4.347,4.358,252417.20,1728734399999,1101174.47940,5245,140540.17,613298.39021,0 +1728734400000,4.357,4.375,4.346,4.372,217024.33,1728737999999,946429.97974,4828,111779.13,487474.15804,0 +1728738000000,4.372,4.381,4.351,4.369,218907.69,1728741599999,955312.33931,4734,98604.01,430446.66523,0 +1728741600000,4.370,4.387,4.357,4.364,214821.45,1728745199999,939742.08483,4928,102859.62,449973.70196,0 +1728745200000,4.364,4.365,4.325,4.339,372215.09,1728748799999,1618244.15655,6756,145108.64,631067.75933,0 +1728748800000,4.338,4.361,4.322,4.322,275906.30,1728752399999,1197731.59154,6263,163274.16,709194.47729,0 +1728752400000,4.321,4.344,4.319,4.334,219303.57,1728755999999,950252.65562,4512,124154.23,538052.53529,0 +1728756000000,4.333,4.343,4.310,4.316,191990.17,1728759599999,829737.40712,4776,66183.28,286144.26863,0 +1728759600000,4.316,4.328,4.312,4.322,113838.07,1728763199999,491812.93878,3558,57635.43,249014.91174,0 +1728763200000,4.322,4.343,4.319,4.334,118300.12,1728766799999,512471.64061,3189,63473.61,275031.04801,0 +1728766800000,4.334,4.364,4.332,4.354,134443.89,1728770399999,585119.15032,3294,81574.38,355013.68598,0 +1728770400000,4.353,4.361,4.335,4.354,145180.93,1728773999999,631726.59350,3555,73109.56,318124.76105,0 +1728774000000,4.354,4.358,4.339,4.343,126829.53,1728777599999,551383.85430,3253,54070.03,235069.45798,0 +1728777600000,4.343,4.362,4.326,4.337,311558.93,1728781199999,1353626.12197,6068,141438.56,614617.46836,0 +1728781200000,4.337,4.339,4.301,4.313,455087.04,1728784799999,1965439.64736,8048,197085.24,851365.44108,0 +1728784800000,4.313,4.333,4.312,4.332,104737.75,1728788399999,452933.56975,3218,46160.27,199603.41799,0 +1728788400000,4.332,4.336,4.302,4.307,158667.39,1728791999999,684936.05010,3833,71123.54,307050.67070,0 +1728792000000,4.307,4.321,4.306,4.318,80482.36,1728795599999,347165.12250,2801,37158.03,160305.49291,0 +1728795600000,4.319,4.352,4.317,4.336,124039.14,1728799199999,538164.31590,3420,74057.10,321217.76173,0 +1728799200000,4.337,4.358,4.327,4.352,149619.41,1728802799999,650268.37189,3485,89734.50,390048.50936,0 +1728802800000,4.351,4.363,4.333,4.348,179983.97,1728806399999,781766.45646,3752,82761.39,359574.19117,0 +1728806400000,4.349,4.359,4.313,4.318,180219.81,1728809999999,781950.73367,4223,67765.83,294221.99323,0 +1728810000000,4.317,4.335,4.316,4.330,119335.56,1728813599999,516540.02273,3112,68630.62,297060.85737,0 +1728813600000,4.329,4.334,4.303,4.306,152198.28,1728817199999,657566.40466,3440,64017.87,276560.98507,0 +1728817200000,4.305,4.320,4.276,4.281,378985.63,1728820799999,1627958.83744,6964,173672.07,746277.07273,0 +1728820800000,4.280,4.321,4.278,4.304,195314.84,1728824399999,840556.42061,4818,115748.22,498074.29072,0 +1728824400000,4.305,4.322,4.302,4.316,129827.85,1728827999999,559955.33308,3478,58626.28,252859.07711,0 +1728828000000,4.316,4.317,4.253,4.259,494129.26,1728831599999,2113160.05913,8396,230140.12,984004.47687,0 +1728831600000,4.258,4.270,4.213,4.241,720810.54,1728835199999,3054594.01496,10242,378704.02,1604752.13675,0 +1728835200000,4.242,4.283,4.230,4.267,343429.23,1728838799999,1463871.80522,6616,176809.12,753384.07621,0 +1728838800000,4.267,4.284,4.242,4.247,250074.64,1728842399999,1066012.34517,5246,129627.22,552799.83435,0 +1728842400000,4.247,4.267,4.228,4.234,367026.88,1728845999999,1557946.07065,6195,172933.82,734114.56560,0 +1728846000000,4.235,4.280,4.234,4.272,164409.46,1728849599999,701060.86788,4218,85832.92,365827.11969,0 +1728849600000,4.273,4.277,4.261,4.277,116048.47,1728853199999,495325.07736,3229,51286.43,218917.84177,0 +1728853200000,4.276,4.307,4.271,4.303,235163.90,1728856799999,1009724.92701,4401,133002.90,571089.25813,0 +1728856800000,4.302,4.359,4.302,4.324,551067.10,1728860399999,2388948.07977,10439,298859.19,1296116.24924,0 +1728860400000,4.324,4.340,4.302,4.338,282540.45,1728863999999,1220892.82541,5585,136881.20,591710.67807,0 +1728864000000,4.338,4.348,4.289,4.296,590708.54,1728867599999,2549834.25133,9162,233368.43,1008593.76249,0 +1728867600000,4.295,4.348,4.294,4.318,283684.19,1728871199999,1227514.63016,7369,156226.25,676089.22689,0 +1728871200000,4.318,4.320,4.291,4.315,242031.42,1728874799999,1042367.67534,6390,118106.80,508600.52635,0 +1728874800000,4.314,4.435,4.311,4.425,915676.30,1728878399999,4025645.81121,15865,484569.48,2129287.00437,0 +1728878400000,4.424,4.446,4.407,4.430,535907.37,1728881999999,2374848.22300,10908,269257.54,1193366.84138,0 +1728882000000,4.431,4.438,4.382,4.405,347823.22,1728885599999,1532140.71729,7017,154227.72,679164.94562,0 +1728885600000,4.405,4.438,4.393,4.430,256637.81,1728889199999,1133887.56818,4768,130734.41,577498.18924,0 +1728889200000,4.429,4.469,4.422,4.457,520059.66,1728892799999,2313745.13335,8497,262230.90,1166782.72907,0 +1728892800000,4.458,4.466,4.430,4.434,336768.88,1728896399999,1497006.23106,6677,167168.73,743413.10677,0 +1728896400000,4.434,4.462,4.423,4.454,226863.94,1728899999999,1007719.09652,5121,113589.74,504625.98382,0 +1728900000000,4.454,4.459,4.433,4.445,282263.75,1728903599999,1254840.98098,5698,133578.99,593896.45621,0 +1728903600000,4.445,4.451,4.431,4.441,232675.90,1728907199999,1033137.29378,5289,111721.33,496095.81893,0 +1728907200000,4.441,4.456,4.428,4.446,348585.09,1728910799999,1548187.48070,7069,169197.34,751581.91268,0 +1728910800000,4.446,4.477,4.434,4.475,417349.95,1728914399999,1859559.02001,8051,220728.15,983678.86407,0 +1728914400000,4.474,4.516,4.462,4.496,940436.92,1728917999999,4224201.40277,14510,468814.84,2106557.40884,0 +1728918000000,4.497,4.520,4.488,4.502,525518.41,1728921599999,2367554.13013,8236,275666.02,1242156.90539,0 +1728921600000,4.502,4.522,4.484,4.497,356120.70,1728925199999,1603329.58694,6894,166300.39,748800.45311,0 +1728925200000,4.497,4.515,4.489,4.502,247947.62,1728928799999,1116254.53663,4770,113882.96,512809.31490,0 +1728928800000,4.502,4.513,4.492,4.499,203039.42,1728932399999,914529.31852,4461,99753.33,449446.01903,0 +1728932400000,4.499,4.511,4.487,4.490,186877.79,1728935999999,840510.63035,4652,93177.38,419097.08753,0 +1728936000000,4.490,4.494,4.480,4.487,255878.45,1728939599999,1148322.52492,3808,80499.28,361333.54067,0 +1728939600000,4.488,4.500,4.475,4.483,171790.17,1728943199999,770988.68553,3506,75922.32,340671.04547,0 +1728943200000,4.482,4.527,4.482,4.526,347122.24,1728946799999,1564348.17945,6980,161664.60,728678.29703,0 +1728946800000,4.526,4.532,4.493,4.511,256565.26,1728950399999,1156721.33634,5895,109992.51,496218.43401,0 +1728950400000,4.511,4.526,4.481,4.498,364146.67,1728953999999,1640862.86682,7995,143393.85,645895.58684,0 +1728954000000,4.499,4.522,4.492,4.516,222263.50,1728957599999,1002094.69604,6148,126940.44,572429.08978,0 +1728957600000,4.516,4.543,4.509,4.533,322350.09,1728961199999,1460498.24163,7546,151610.06,686936.49646,0 +1728961200000,4.533,4.537,4.474,4.478,289339.75,1728964799999,1302937.86189,7059,88170.69,396848.30339,0 +1728964800000,4.478,4.522,4.463,4.516,324354.81,1728968399999,1458151.37755,6886,167112.87,751722.72917,0 +1728968400000,4.517,4.519,4.454,4.467,321094.07,1728971999999,1438215.23335,7230,132797.43,594659.78367,0 +1728972000000,4.467,4.504,4.456,4.500,260321.11,1728975599999,1167144.10215,5256,151682.59,680328.37548,0 +1728975600000,4.500,4.526,4.496,4.513,338899.58,1728979199999,1529245.73247,5728,163657.72,738488.47591,0 +1728979200000,4.514,4.540,4.513,4.534,225347.79,1728982799999,1020767.53817,4761,113417.47,513760.75672,0 +1728982800000,4.533,4.585,4.504,4.548,785582.04,1728986399999,3575997.72184,11491,434500.16,1979634.64697,0 +1728986400000,4.547,4.568,4.532,4.553,308316.52,1728989999999,1404123.74356,7147,155593.78,708616.78212,0 +1728990000000,4.554,4.563,4.425,4.449,1031626.21,1728993599999,4627014.52706,18346,481471.52,2158236.39820,0 +1728993600000,4.449,4.523,4.443,4.507,560026.70,1728997199999,2514773.51549,11640,266861.59,1197941.83469,0 +1728997200000,4.507,4.583,4.476,4.567,696284.94,1729000799999,3155726.83700,13839,326862.84,1481413.80584,0 +1729000800000,4.568,4.588,4.413,4.441,1910522.92,1729004399999,8564047.02459,31659,963037.67,4319263.41530,0 +1729004400000,4.441,4.482,4.362,4.455,1510208.21,1729007999999,6682610.11847,23592,716946.82,3173350.84636,0 +1729008000000,4.455,4.540,4.455,4.523,702245.58,1729011599999,3168544.59667,13341,344715.36,1555150.61845,0 +1729011600000,4.523,4.533,4.490,4.523,303878.04,1729015199999,1370398.85982,7441,146182.77,659371.70364,0 +1729015200000,4.523,4.545,4.507,4.507,264112.95,1729018799999,1195814.77609,6340,124031.90,561700.45281,0 +1729018800000,4.506,4.514,4.461,4.479,360264.75,1729022399999,1615780.86005,6930,175809.18,788335.51064,0 +1729022400000,4.479,4.483,4.397,4.408,644787.08,1729025999999,2855462.67353,9625,301765.63,1336034.92608,0 +1729026000000,4.408,4.454,4.395,4.450,294423.27,1729029599999,1303199.40377,6244,154262.19,683213.06240,0 +1729029600000,4.449,4.458,4.430,4.437,260349.17,1729033199999,1157080.24005,5250,116018.32,515755.17757,0 +1729033200000,4.437,4.485,4.437,4.481,188059.31,1729036799999,840223.17010,4441,110385.54,493194.19237,0 +1729036800000,4.481,4.485,4.444,4.445,236860.37,1729040399999,1057556.15693,6135,99694.72,445367.33726,0 +1729040400000,4.445,4.491,4.423,4.475,406002.52,1729043999999,1810856.24655,8836,196556.29,877078.54532,0 +1729044000000,4.474,4.515,4.474,4.485,306000.27,1729047599999,1375544.27680,7320,131748.92,592340.79620,0 +1729047600000,4.485,4.509,4.460,4.462,466863.76,1729051199999,2093011.15267,8216,277593.93,1245195.49018,0 +1729051200000,4.462,4.477,4.417,4.442,416930.95,1729054799999,1852409.31792,8075,159587.53,709024.46772,0 +1729054800000,4.443,4.474,4.439,4.457,316887.02,1729058399999,1412555.49766,5041,169120.69,753826.27527,0 +1729058400000,4.457,4.474,4.414,4.439,390068.02,1729061999999,1732659.59419,7196,199067.47,883920.30605,0 +1729062000000,4.438,4.438,4.401,4.429,455780.28,1729065599999,2013896.11322,7469,208597.91,921812.89864,0 +1729065600000,4.429,4.468,4.420,4.454,352556.75,1729069199999,1567291.04285,6785,172250.98,765791.04182,0 +1729069200000,4.453,4.467,4.436,4.456,334841.28,1729072799999,1490334.39958,5357,132194.81,588699.01366,0 +1729072800000,4.458,4.468,4.443,4.452,271317.94,1729076399999,1208849.73315,5572,123550.97,550542.63638,0 +1729076400000,4.450,4.499,4.426,4.478,541074.43,1729079999999,2419464.14997,9462,273852.81,1224974.99412,0 +1729080000000,4.478,4.498,4.466,4.475,311957.59,1729083599999,1397712.08804,7637,159268.79,713713.00584,0 +1729083600000,4.475,4.490,4.429,4.446,368072.54,1729087199999,1640142.79527,8923,160370.60,714987.99943,0 +1729087200000,4.447,4.495,4.424,4.444,368430.36,1729090799999,1641956.41622,9487,178823.27,797201.07973,0 +1729090800000,4.444,4.455,4.418,4.424,421271.02,1729094399999,1869147.90303,7557,164806.13,731256.32203,0 +1729094400000,4.423,4.436,4.382,4.422,527924.81,1729097999999,2327294.66540,10989,266862.48,1176751.89574,0 +1729098000000,4.421,4.443,4.415,4.424,181352.37,1729101599999,803318.71070,4580,86017.89,381107.36805,0 +1729101600000,4.423,4.438,4.414,4.419,159132.22,1729105199999,704675.45730,4352,74885.60,331685.47338,0 +1729105200000,4.418,4.432,4.407,4.413,127256.27,1729108799999,562214.11228,3945,61341.11,271045.85939,0 +1729108800000,4.412,4.458,4.410,4.436,199220.39,1729112399999,884829.73999,4920,89858.73,399072.82154,0 +1729112400000,4.436,4.453,4.426,4.432,278298.46,1729115999999,1236100.40794,4148,108033.48,479808.80359,0 +1729116000000,4.432,4.465,4.432,4.456,190294.35,1729119599999,846884.23665,3663,99529.87,442951.65037,0 +1729119600000,4.455,4.458,4.423,4.434,205345.01,1729123199999,911899.66610,4302,111904.36,497033.35362,0 +1729123200000,4.434,4.463,4.433,4.443,177422.85,1729126799999,789548.07642,5713,85839.61,382112.93180,0 +1729126800000,4.444,4.465,4.423,4.463,208379.41,1729130399999,925934.03798,5966,107472.90,477669.18351,0 +1729130400000,4.464,4.465,4.419,4.425,167809.03,1729133999999,745035.73165,5906,75337.34,334584.82744,0 +1729134000000,4.425,4.447,4.421,4.438,136417.13,1729137599999,605202.74715,5030,63268.42,280711.61922,0 +1729137600000,4.438,4.445,4.407,4.408,209801.27,1729141199999,928164.37720,5478,101783.06,450436.79961,0 +1729141200000,4.407,4.423,4.370,4.376,382526.46,1729144799999,1681077.11295,6739,190950.09,839180.95590,0 +1729144800000,4.375,4.397,4.361,4.365,352314.72,1729148399999,1541918.46977,6713,188056.22,823303.83276,0 +1729148400000,4.366,4.380,4.338,4.369,426291.50,1729151999999,1858893.82241,8509,207874.90,906671.47303,0 +1729152000000,4.369,4.377,4.333,4.374,375752.91,1729155599999,1635914.25284,7354,175048.04,762214.67865,0 +1729155600000,4.373,4.386,4.351,4.358,252819.48,1729159199999,1104900.15886,4715,120328.31,526037.97555,0 +1729159200000,4.358,4.365,4.290,4.336,546193.16,1729162799999,2363316.90778,10602,275241.34,1190935.48116,0 +1729162800000,4.336,4.339,4.290,4.295,334837.29,1729166399999,1442042.92837,7541,172240.45,741927.00880,0 +1729166400000,4.295,4.326,4.283,4.313,426218.02,1729169999999,1836134.12963,7647,203286.61,876027.01376,0 +1729170000000,4.314,4.341,4.293,4.318,380266.64,1729173599999,1641778.73410,8353,189597.19,818341.12771,0 +1729173600000,4.318,4.322,4.279,4.304,589424.82,1729177199999,2536638.06726,9415,307096.00,1322080.01067,0 +1729177200000,4.305,4.346,4.293,4.323,391306.12,1729180799999,1690026.92058,7830,192536.82,831673.86777,0 +1729180800000,4.323,4.328,4.286,4.294,565543.85,1729184399999,2435140.52818,9590,308041.76,1326299.08237,0 +1729184400000,4.295,4.318,4.262,4.269,584661.59,1729187999999,2505801.52427,10162,327929.82,1405498.59954,0 +1729188000000,4.270,4.279,4.228,4.251,761906.18,1729191599999,3239807.40033,11964,374117.51,1591550.90905,0 +1729191600000,4.251,4.279,4.245,4.268,317819.18,1729195199999,1355660.28145,6304,132451.53,564956.90965,0 +1729195200000,4.268,4.291,4.263,4.276,214336.11,1729198799999,916754.17700,4850,117696.98,503292.69169,0 +1729198800000,4.276,4.303,4.274,4.290,163444.53,1729202399999,701668.18792,3850,74918.95,321654.02056,0 +1729202400000,4.290,4.310,4.290,4.308,160947.96,1729205999999,692021.49163,3408,72265.07,310699.75909,0 +1729206000000,4.307,4.308,4.288,4.299,231161.99,1729209599999,993405.39733,3591,97859.25,420556.83646,0 +1729209600000,4.300,4.317,4.282,4.283,364915.70,1729213199999,1568646.92974,7577,149136.47,641162.37516,0 +1729213200000,4.283,4.363,4.281,4.353,339684.55,1729216799999,1469525.72266,8408,189636.49,820209.51821,0 +1729216800000,4.354,4.364,4.340,4.357,220565.64,1729220399999,960206.18793,7154,122142.32,531879.75200,0 +1729220400000,4.357,4.360,4.315,4.316,185871.67,1729223999999,805565.59368,6145,84692.13,367167.04738,0 +1729224000000,4.316,4.335,4.315,4.318,147722.75,1729227599999,638848.27075,4673,82832.53,358195.31880,0 +1729227600000,4.318,4.353,4.308,4.351,174527.21,1729231199999,755363.51024,4302,115952.09,502081.71709,0 +1729231200000,4.351,4.380,4.343,4.363,317928.99,1729234799999,1387406.77566,6035,141201.16,616155.13097,0 +1729234800000,4.363,4.381,4.355,4.376,210299.59,1729238399999,919178.03855,4913,116147.72,507783.94234,0 +1729238400000,4.377,4.385,4.368,4.376,142124.59,1729241999999,621923.34365,4415,68162.95,298292.75359,0 +1729242000000,4.377,4.379,4.346,4.349,273582.79,1729245599999,1192563.65793,4682,120531.60,525512.18092,0 +1729245600000,4.350,4.369,4.346,4.364,138951.03,1729249199999,605712.05052,3857,80280.55,350019.57261,0 +1729249200000,4.363,4.374,4.334,4.337,387922.33,1729252799999,1687563.20463,6097,147615.81,642313.01478,0 +1729252800000,4.336,4.346,4.313,4.319,308345.99,1729256399999,1335049.81043,5729,125549.72,543625.78458,0 +1729256400000,4.320,4.343,4.310,4.331,529753.87,1729259999999,2290307.98313,8631,229389.88,991899.43731,0 +1729260000000,4.332,4.349,4.304,4.329,532511.32,1729263599999,2304140.05673,10357,303610.64,1313856.22429,0 +1729263600000,4.330,4.382,4.326,4.370,688995.71,1729267199999,3003209.48868,10498,330214.00,1439405.09910,0 +1729267200000,4.369,4.395,4.346,4.380,540908.63,1729270799999,2365211.68421,9317,261855.28,1144783.22216,0 +1729270800000,4.380,4.387,4.348,4.352,593158.82,1729274399999,2593540.46371,8385,251449.83,1099844.48135,0 +1729274400000,4.352,4.356,4.300,4.316,762440.33,1729277999999,3302253.76060,10948,323242.27,1399913.65363,0 +1729278000000,4.316,4.319,4.292,4.306,378324.46,1729281599999,1630057.27922,7170,206595.34,890423.90286,0 +1729281600000,4.306,4.322,4.302,4.306,247801.75,1729285199999,1068339.82774,5350,135539.44,584490.68029,0 +1729285200000,4.306,4.321,4.300,4.310,152430.95,1729288799999,657222.91075,3993,77803.07,335443.35741,0 +1729288800000,4.311,4.318,4.294,4.317,198469.32,1729292399999,854760.54649,4784,98429.81,423989.96635,0 +1729292400000,4.318,4.351,4.317,4.349,201943.36,1729295999999,876190.20361,4424,125049.13,542476.36157,0 +1729296000000,4.349,4.378,4.344,4.377,334322.90,1729299599999,1458145.82047,7102,158677.38,691889.99415,0 +1729299600000,4.376,4.390,4.370,4.377,262832.57,1729303199999,1150738.02845,5148,106818.48,467761.01070,0 +1729303200000,4.377,4.431,4.377,4.428,317512.88,1729306799999,1400286.53640,7144,179452.66,791268.78510,0 +1729306800000,4.429,4.452,4.420,4.421,375844.07,1729310399999,1668153.31423,9310,152201.92,675769.27573,0 +1729310400000,4.421,4.459,4.411,4.415,654237.00,1729313999999,2900224.08764,10328,376885.23,1671454.39485,0 +1729314000000,4.416,4.442,4.414,4.438,168326.24,1729317599999,745981.38653,4694,90819.04,402515.17991,0 +1729317600000,4.439,4.452,4.431,4.449,134812.12,1729321199999,598789.74488,3533,82241.09,365343.42531,0 +1729321200000,4.448,4.454,4.434,4.439,240888.83,1729324799999,1071098.26237,4376,124011.00,551663.44330,0 +1729324800000,4.440,4.457,4.440,4.453,191654.17,1729328399999,852791.02021,4610,96249.98,428336.96224,0 +1729328400000,4.453,4.466,4.441,4.443,177772.89,1729331999999,792091.39895,4495,81336.86,362519.34153,0 +1729332000000,4.442,4.450,4.415,4.427,238790.99,1729335599999,1058998.29581,5291,86332.63,383017.40622,0 +1729335600000,4.426,4.442,4.400,4.402,357854.77,1729339199999,1582680.86321,6552,155762.16,689437.45727,0 +1729339200000,4.403,4.434,4.401,4.416,212099.86,1729342799999,937663.39375,4489,103165.01,456086.47607,0 +1729342800000,4.416,4.419,4.377,4.377,370654.92,1729346399999,1629685.62844,5920,144766.43,636482.94863,0 +1729346400000,4.378,4.405,4.378,4.403,229949.25,1729349999999,1010194.11029,4651,142803.40,627338.36358,0 +1729350000000,4.404,4.406,4.383,4.389,147770.03,1729353599999,649387.58998,3542,74761.86,328579.31724,0 +1729353600000,4.388,4.390,4.359,4.361,316064.35,1729357199999,1382359.33293,5848,126635.38,554146.14298,0 +1729357200000,4.360,4.387,4.356,4.381,220791.94,1729360799999,965934.74106,4312,116514.86,509697.60960,0 +1729360800000,4.381,4.399,4.379,4.395,147190.80,1729364399999,646095.97418,3270,88153.10,387023.96453,0 +1729364400000,4.395,4.426,4.385,4.405,255458.29,1729367999999,1126696.57581,4270,154685.90,682154.76552,0 +1729368000000,4.405,4.432,4.403,4.431,195766.24,1729371599999,865336.26750,3984,105798.98,467586.90439,0 +1729371600000,4.432,4.490,4.430,4.464,470872.90,1729375199999,2104502.96520,9127,233172.74,1041983.07066,0 +1729375200000,4.464,4.477,4.453,4.454,292589.03,1729378799999,1305601.24408,6517,140876.33,628743.08188,0 +1729378800000,4.454,4.469,4.447,4.464,217689.99,1729382399999,970395.20483,5087,131883.42,587949.72321,0 +1729382400000,4.464,4.485,4.431,4.431,255239.84,1729385999999,1138308.16769,6530,116098.89,518084.16968,0 +1729386000000,4.432,4.436,4.408,4.409,231565.21,1729389599999,1024262.91272,5333,89107.36,394274.56365,0 +1729389600000,4.409,4.425,4.395,4.397,193886.94,1729393199999,854658.02348,5214,76668.10,338164.36955,0 +1729393200000,4.398,4.416,4.387,4.413,183048.96,1729396799999,805461.35392,5339,100294.11,441311.98646,0 +1729396800000,4.412,4.450,4.403,4.437,208907.94,1729400399999,925198.36105,6199,110934.96,491354.62590,0 +1729400400000,4.436,4.452,4.426,4.438,213007.48,1729403999999,945568.60294,4801,111607.53,495439.32999,0 +1729404000000,4.437,4.494,4.433,4.491,262280.90,1729407599999,1171034.06643,5927,157532.73,703359.30931,0 +1729407600000,4.490,4.498,4.473,4.478,367041.98,1729411199999,1645997.27500,6755,151512.33,679546.17217,0 +1729411200000,4.478,4.491,4.457,4.474,334061.82,1729414799999,1494407.08124,6039,148763.33,665562.68092,0 +1729414800000,4.474,4.490,4.457,4.481,280343.88,1729418399999,1254858.89558,5150,141751.56,634571.53318,0 +1729418400000,4.482,4.498,4.464,4.467,334282.51,1729421999999,1498966.06651,5963,131473.03,589715.62715,0 +1729422000000,4.468,4.491,4.465,4.484,178664.27,1729425599999,799872.69365,4048,98342.07,440215.29462,0 +1729425600000,4.484,4.523,4.473,4.503,474095.95,1729429199999,2134607.22303,8841,289500.64,1303634.42811,0 +1729429200000,4.502,4.578,4.500,4.574,776148.60,1729432799999,3524136.17866,13787,377834.89,1715741.82524,0 +1729432800000,4.575,4.668,4.569,4.664,1180356.26,1729436399999,5464906.40086,18946,569695.66,2637788.53005,0 +1729436400000,4.663,4.675,4.615,4.640,815102.11,1729439999999,3780038.43822,12552,353992.30,1642153.56987,0 +1729440000000,4.639,4.660,4.619,4.624,578770.64,1729443599999,2684619.03246,9339,258537.50,1199672.64198,0 +1729443600000,4.626,4.636,4.601,4.621,367394.99,1729447199999,1696327.76686,6767,201495.64,930244.30832,0 +1729447200000,4.622,4.641,4.615,4.627,187805.70,1729450799999,868804.95748,4635,91440.40,423053.05362,0 +1729450800000,4.627,4.628,4.604,4.617,170361.40,1729454399999,786153.43568,3853,78969.25,364463.60667,0 +1729454400000,4.617,4.640,4.611,4.630,158614.37,1729457999999,733548.58456,3896,93527.72,432541.61336,0 +1729458000000,4.630,4.648,4.626,4.643,196728.75,1729461599999,912426.56603,4247,113611.23,526958.34724,0 +1729461600000,4.644,4.673,4.632,4.661,596951.34,1729465199999,2780139.65839,10819,290734.16,1354208.05055,0 +1729465200000,4.661,4.693,4.648,4.691,323306.58,1729468799999,1510998.16094,8014,178581.22,834891.38274,0 +1729468800000,4.692,4.726,4.685,4.711,619038.96,1729472399999,2912671.87515,12401,330498.60,1555595.87286,0 +1729472400000,4.710,4.724,4.693,4.712,351566.12,1729475999999,1654520.09270,8390,172889.77,813807.36079,0 +1729476000000,4.712,4.736,4.685,4.686,404632.48,1729479599999,1906170.66189,10005,169143.80,797363.89336,0 +1729479600000,4.687,4.835,4.684,4.833,1663358.18,1729483199999,7940063.90101,25616,872792.48,4162347.58532,0 +1729483200000,4.832,4.861,4.793,4.817,1051876.90,1729486799999,5072468.89801,19035,476098.47,2297293.32750,0 +1729486800000,4.818,4.884,4.791,4.871,828697.79,1729490399999,4012239.83442,15062,432862.24,2096210.24116,0 +1729490400000,4.870,4.881,4.800,4.812,811720.00,1729493999999,3937098.67018,14574,331500.57,1609072.39002,0 +1729494000000,4.812,4.881,4.797,4.846,657827.83,1729497599999,3192163.03572,13292,322490.46,1564769.71276,0 +1729497600000,4.847,5.105,4.847,4.990,5288752.24,1729501199999,26486544.66372,83052,2751867.30,13777623.07397,0 +1729501200000,4.990,5.003,4.930,4.963,2448577.36,1729504799999,12148955.65023,35505,1100608.88,5461099.58221,0 +1729504800000,4.964,4.975,4.902,4.920,1265975.00,1729508399999,6242955.55626,18962,603323.45,2975368.96715,0 +1729508400000,4.921,4.930,4.856,4.885,1433746.47,1729511999999,7009082.08945,20777,703438.05,3438807.60119,0 +1729512000000,4.886,4.937,4.853,4.921,1171318.21,1729515599999,5731105.80017,19189,561432.98,2746681.91396,0 +1729515600000,4.921,4.937,4.835,4.860,1850332.33,1729519199999,9022711.00208,28398,927003.18,4521711.53705,0 +1729519200000,4.860,4.884,4.838,4.863,1116004.68,1729522799999,5422590.30307,18786,533277.25,2591853.07154,0 +1729522800000,4.863,4.876,4.835,4.868,1121851.64,1729526399999,5442459.39300,15405,556130.90,2697591.47861,0 +1729526400000,4.868,4.869,4.802,4.837,1499675.79,1729529999999,7236746.86210,18246,626502.78,3023211.60247,0 +1729530000000,4.836,4.902,4.834,4.879,1159361.41,1729533599999,5637758.16539,14620,704571.38,3425153.73679,0 +1729533600000,4.880,4.888,4.853,4.877,755397.85,1729537199999,3678499.20607,11805,346736.91,1688814.31925,0 +1729537200000,4.876,4.928,4.876,4.919,784246.00,1729540799999,3848478.44226,12084,422215.36,2072135.78748,0 +1729540800000,4.919,4.937,4.898,4.907,635131.27,1729544399999,3121764.83643,10031,281993.40,1386362.76592,0 +1729544400000,4.907,4.925,4.900,4.915,308691.10,1729547999999,1516775.87949,6469,123597.65,607225.11344,0 +1729548000000,4.915,4.938,4.902,4.929,322964.08,1729551599999,1588640.82482,7321,168212.58,827555.82930,0 +1729551600000,4.928,4.928,4.890,4.894,550067.02,1729555199999,2697932.43392,9520,245990.23,1206618.79233,0 +1729555200000,4.893,4.924,4.808,4.860,1820219.58,1729558799999,8853718.79413,25346,811301.74,3944689.27092,0 +1729558800000,4.860,4.930,4.843,4.918,986542.16,1729562399999,4825637.08125,15351,504211.55,2465829.19085,0 +1729562400000,4.918,4.927,4.868,4.876,461171.57,1729565999999,2259958.63992,8917,205896.62,1009169.73234,0 +1729566000000,4.876,4.899,4.863,4.899,398342.31,1729569599999,1944533.10360,9233,224844.14,1097813.90659,0 +1729569600000,4.899,4.932,4.863,4.929,504052.93,1729573199999,2469559.48126,10332,279377.75,1369100.50182,0 +1729573200000,4.928,4.968,4.913,4.923,981338.95,1729576799999,4848668.95004,13076,479255.03,2368683.09976,0 +1729576800000,4.923,4.960,4.841,4.843,1402682.94,1729580399999,6878812.07433,16785,623382.66,3058135.14998,0 +1729580400000,4.843,4.862,4.810,4.812,551824.95,1729583999999,2671779.51210,10229,275335.30,1333785.41386,0 +1729584000000,4.812,4.819,4.776,4.788,910345.58,1729587599999,4368115.47440,16533,453019.62,2174280.63187,0 +1729587600000,4.788,4.805,4.758,4.773,804622.49,1729591199999,3846897.03125,15678,407521.19,1949134.18780,0 +1729591200000,4.773,4.799,4.769,4.783,354542.78,1729594799999,1695822.70621,8004,189405.72,906053.66735,0 +1729594800000,4.783,4.800,4.776,4.790,323075.55,1729598399999,1547466.84724,6876,184487.34,883777.52417,0 +1729598400000,4.790,4.801,4.724,4.746,739086.04,1729601999999,3513201.91540,12622,300711.65,1429384.11041,0 +1729602000000,4.745,4.758,4.704,4.736,734269.89,1729605599999,3474090.41809,12944,406089.41,1921552.11572,0 +1729605600000,4.735,4.774,4.721,4.757,615805.46,1729609199999,2925400.06679,12122,313771.01,1490831.64949,0 +1729609200000,4.757,4.767,4.718,4.744,404851.50,1729612799999,1920576.57951,8006,184157.85,873711.75694,0 +1729612800000,4.743,4.753,4.700,4.702,296373.70,1729616399999,1400591.01265,7383,134289.99,634848.83691,0 +1729616400000,4.703,4.763,4.702,4.761,609431.75,1729619999999,2886520.44536,10169,320596.49,1518730.43855,0 +1729620000000,4.760,4.777,4.748,4.750,296755.59,1729623599999,1413367.13321,7158,129911.00,618791.64326,0 +1729623600000,4.749,4.803,4.749,4.791,320138.24,1729627199999,1531632.94055,7150,177738.87,850224.85978,0 +1729627200000,4.791,4.798,4.781,4.784,179812.82,1729630799999,861101.81981,4793,76749.37,367591.04694,0 +1729630800000,4.784,4.788,4.761,4.776,221215.53,1729634399999,1055649.00090,4742,66165.72,315752.15325,0 +1729634400000,4.775,4.813,4.768,4.800,238417.91,1729637999999,1143862.24814,6093,130044.13,623984.69451,0 +1729638000000,4.799,4.806,4.778,4.785,291031.82,1729641599999,1394665.35723,5651,127613.42,611855.57538,0 +1729641600000,4.785,4.824,4.781,4.822,393405.89,1729645199999,1886889.89243,7972,204724.13,982268.42669,0 +1729645200000,4.822,4.830,4.794,4.816,349334.38,1729648799999,1681973.35845,8150,162561.79,782862.60135,0 +1729648800000,4.815,4.820,4.785,4.797,217335.08,1729652399999,1043917.76941,6858,97897.55,470244.43722,0 +1729652400000,4.796,4.836,4.765,4.831,523762.28,1729655999999,2513141.43805,11080,247658.44,1189030.45431,0 +1729656000000,4.830,4.834,4.799,4.817,263569.63,1729659599999,1270398.02576,7614,128522.59,619621.65131,0 +1729659600000,4.817,4.820,4.780,4.795,223576.05,1729663199999,1072385.42984,6219,102404.92,491216.55923,0 +1729663200000,4.795,4.842,4.792,4.814,367065.64,1729666799999,1769521.37691,7456,191923.20,925496.33527,0 +1729666800000,4.814,4.833,4.783,4.796,457813.37,1729670399999,2200506.17637,9303,221637.64,1065711.54782,0 +1729670400000,4.796,4.822,4.768,4.778,551687.59,1729673999999,2645093.96313,11159,270590.70,1297699.63837,0 +1729674000000,4.778,4.849,4.771,4.838,555908.78,1729677599999,2672336.27357,10512,325193.00,1563802.97516,0 +1729677600000,4.838,4.855,4.776,4.786,532852.74,1729681199999,2568438.23666,9899,238146.03,1148657.04381,0 +1729681200000,4.787,4.820,4.725,4.732,759813.18,1729684799999,3625943.02050,11994,316094.18,1509377.81273,0 +1729684800000,4.732,4.739,4.642,4.650,2001563.97,1729688399999,9367414.35734,26344,1001077.21,4685693.07617,0 +1729688400000,4.649,4.695,4.638,4.669,619317.53,1729691999999,2890340.53103,12103,314331.87,1467366.82652,0 +1729692000000,4.669,4.669,4.613,4.619,538567.81,1729695599999,2496322.06653,11680,252410.42,1170111.55438,0 +1729695600000,4.618,4.644,4.586,4.639,775444.75,1729699199999,3577960.83762,15084,411604.11,1899869.08178,0 +1729699200000,4.639,4.654,4.599,4.604,533872.01,1729702799999,2473202.78526,10853,249187.98,1154960.90129,0 +1729702800000,4.603,4.648,4.598,4.614,342418.59,1729706399999,1584606.84765,8324,179465.69,830648.76616,0 +1729706400000,4.614,4.623,4.554,4.615,1049422.66,1729709999999,4807789.94329,17635,441374.11,2023183.96258,0 +1729710000000,4.615,4.646,4.604,4.644,340914.01,1729713599999,1577201.87006,8026,184006.47,851330.39152,0 +1729713600000,4.645,4.695,4.632,4.692,365001.95,1729717199999,1702118.49319,7391,181151.58,844912.17314,0 +1729717200000,4.692,4.692,4.631,4.633,230667.60,1729720799999,1075060.79536,5574,96765.31,450989.85402,0 +1729720800000,4.634,4.654,4.612,4.614,269085.36,1729724399999,1245382.28975,5823,121571.78,562983.43903,0 +1729724400000,4.614,4.640,4.610,4.617,346283.81,1729727999999,1602165.09546,5991,171739.32,794756.27172,0 +1729728000000,4.617,4.682,4.599,4.681,405770.39,1729731599999,1880029.62931,9026,213885.07,991196.93278,0 +1729731600000,4.681,4.686,4.650,4.666,359672.35,1729735199999,1678511.58480,7875,169236.34,789766.56581,0 +1729735200000,4.666,4.707,4.656,4.701,282638.44,1729738799999,1323922.94338,7408,138927.49,650930.52103,0 +1729738800000,4.702,4.715,4.681,4.681,287549.19,1729742399999,1350933.58278,7481,137146.57,644513.55179,0 +1729742400000,4.681,4.702,4.677,4.694,209642.00,1729745999999,983916.77478,6126,84752.53,397762.47650,0 +1729746000000,4.694,4.716,4.690,4.702,175561.35,1729749599999,825859.12159,4450,75968.54,357458.98909,0 +1729749600000,4.702,4.706,4.658,4.661,316922.75,1729753199999,1484450.54249,6083,137074.88,642506.42360,0 +1729753200000,4.660,4.675,4.622,4.626,364047.21,1729756799999,1692217.89256,6688,170354.34,792123.77926,0 +1729756800000,4.625,4.647,4.569,4.570,586332.93,1729760399999,2701430.21802,9508,266978.17,1230953.48129,0 +1729760400000,4.570,4.611,4.563,4.602,649069.46,1729763999999,2978108.79141,9787,356778.83,1636987.83537,0 +1729764000000,4.602,4.637,4.601,4.622,243303.02,1729767599999,1124149.62824,5262,108841.32,502855.98539,0 +1729767600000,4.622,4.640,4.612,4.629,263517.96,1729771199999,1219210.87554,4980,121593.23,562621.45415,0 +1729771200000,4.630,4.672,4.623,4.669,304323.57,1729774799999,1414841.59159,6961,160932.30,748404.90534,0 +1729774800000,4.669,4.690,4.646,4.680,405129.10,1729778399999,1891163.73806,8890,194976.20,910372.34109,0 +1729778400000,4.680,4.682,4.635,4.665,468372.82,1729781999999,2182064.04208,8678,205805.35,959069.23714,0 +1729782000000,4.666,4.703,4.655,4.694,281636.39,1729785599999,1319071.23027,6329,129424.34,606193.06834,0 +1729785600000,4.694,4.757,4.694,4.734,676822.83,1729789199999,3201252.30572,11221,353658.22,1672585.37838,0 +1729789200000,4.734,4.770,4.721,4.744,888227.22,1729792799999,4214630.08779,9962,289462.18,1372805.63401,0 +1729792800000,4.743,4.758,4.734,4.742,253299.45,1729796399999,1202030.10426,5633,114112.49,541545.97642,0 +1729796400000,4.741,4.746,4.727,4.736,207739.12,1729799999999,983641.94757,4663,100949.43,478073.15571,0 +1729800000000,4.737,4.754,4.724,4.743,189574.43,1729803599999,898368.73771,4796,105201.73,498575.18368,0 +1729803600000,4.744,4.774,4.736,4.763,276886.17,1729807199999,1317764.18176,5483,148110.67,704900.24349,0 +1729807200000,4.763,4.780,4.762,4.775,210295.53,1729810799999,1003684.19485,4967,115311.23,550364.14888,0 +1729810800000,4.774,4.852,4.773,4.846,507676.15,1729814399999,2444803.84347,9412,255809.11,1231355.75023,0 +1729814400000,4.846,4.856,4.793,4.803,485295.14,1729817999999,2338778.91962,10026,171778.43,828126.26475,0 +1729818000000,4.803,4.807,4.766,4.790,453798.44,1729821599999,2170740.38071,9088,202065.45,966755.85951,0 +1729821600000,4.790,4.806,4.769,4.770,342759.29,1729825199999,1640851.75943,8023,181473.99,868808.46304,0 +1729825200000,4.770,4.827,4.761,4.766,410647.65,1729828799999,1967989.86031,9151,204984.19,982637.56077,0 +1729828800000,4.766,4.771,4.706,4.714,652181.25,1729832399999,3085309.67825,13684,306876.36,1451371.86972,0 +1729832400000,4.714,4.723,4.683,4.687,345173.01,1729835999999,1623409.74790,7096,150076.50,705848.20335,0 +1729836000000,4.687,4.708,4.682,4.707,322456.15,1729839599999,1514417.34203,6584,188350.58,884586.72057,0 +1729839600000,4.706,4.748,4.699,4.740,487751.42,1729843199999,2302168.68304,8571,228481.00,1078458.75218,0 +1729843200000,4.741,4.754,4.676,4.742,550350.07,1729846799999,2597820.04594,10381,236052.30,1114719.12085,0 +1729846800000,4.742,4.779,4.735,4.769,369792.28,1729850399999,1759552.01595,6615,186849.80,889015.83875,0 +1729850400000,4.768,4.769,4.734,4.747,318657.43,1729853999999,1513334.13398,5739,161251.97,765822.53124,0 +1729854000000,4.747,4.754,4.727,4.754,276196.99,1729857599999,1308945.37828,5230,147917.92,701040.19521,0 +1729857600000,4.754,4.777,4.717,4.719,353163.41,1729861199999,1678233.87894,6756,158904.06,755294.78815,0 +1729861200000,4.719,4.744,4.688,4.737,475656.92,1729864799999,2241268.26871,8822,238175.24,1122590.67832,0 +1729864800000,4.737,4.745,4.715,4.738,410484.02,1729868399999,1941801.96264,8422,209103.91,989158.19349,0 +1729868400000,4.739,4.765,4.698,4.732,578141.39,1729871999999,2739647.74242,10371,260440.65,1234386.11197,0 +1729872000000,4.731,4.771,4.695,4.716,610238.46,1729875599999,2890339.84799,11163,289917.03,1373480.54504,0 +1729875600000,4.717,4.755,4.660,4.666,778646.50,1729879199999,3665622.43999,12525,367896.65,1732782.18200,0 +1729879200000,4.666,4.731,4.605,4.695,1262950.62,1729882799999,5902965.16770,18895,612074.97,2860937.07604,0 +1729882800000,4.694,4.704,4.649,4.676,575046.42,1729886399999,2686399.72185,8996,288595.17,1348098.92673,0 +1729886400000,4.675,4.699,4.654,4.674,446123.69,1729889999999,2086395.53804,7203,209122.19,978086.87521,0 +1729890000000,4.675,4.707,4.661,4.704,287583.27,1729893599999,1345924.53579,5067,138447.70,648020.53169,0 +1729893600000,4.704,4.715,4.628,4.631,302410.28,1729897199999,1415064.06144,5635,131931.14,617269.51156,0 +1729897200000,4.631,4.641,4.250,4.409,4754247.60,1729900799999,20968166.37310,59927,2174063.94,9572481.68226,0 +1729900800000,4.410,4.441,4.336,4.424,1197558.24,1729904399999,5255236.80978,21791,583118.43,2558940.36350,0 +1729904400000,4.424,4.470,4.420,4.451,600950.68,1729907999999,2671739.70138,12699,276110.48,1228158.86522,0 +1729908000000,4.451,4.484,4.417,4.465,436007.36,1729911599999,1939580.71815,10262,193349.32,860406.33615,0 +1729911600000,4.465,4.475,4.453,4.463,214658.93,1729915199999,958579.38852,5599,96056.23,428933.64938,0 +1729915200000,4.461,4.462,4.440,4.449,210986.12,1729918799999,938706.00215,5585,107677.99,479104.71740,0 +1729918800000,4.449,4.481,4.438,4.473,485740.85,1729922399999,2167560.80971,6848,231063.90,1031360.11950,0 +1729922400000,4.472,4.503,4.463,4.496,324195.76,1729925999999,1453508.16812,5497,150452.24,674587.13163,0 +1729926000000,4.497,4.508,4.463,4.465,326786.06,1729929599999,1466378.45179,5342,134975.48,605927.82647,0 +1729929600000,4.465,4.467,4.431,4.444,408683.14,1729933199999,1817252.29049,6332,180054.93,800696.21339,0 +1729933200000,4.444,4.456,4.434,4.442,245486.53,1729936799999,1091103.86418,4549,114183.69,507512.39842,0 +1729936800000,4.441,4.442,4.408,4.410,307765.90,1729940399999,1362611.27972,4986,136687.53,605246.72108,0 +1729940400000,4.411,4.442,4.406,4.415,304514.17,1729943999999,1347474.65911,4493,146246.89,647220.98056,0 +1729944000000,4.415,4.426,4.400,4.418,364660.94,1729947599999,1609387.10115,5421,167691.30,740175.74901,0 +1729947600000,4.417,4.417,4.362,4.366,563268.78,1729951199999,2471107.13566,7646,237020.79,1039307.32924,0 +1729951200000,4.365,4.379,4.301,4.307,1072706.22,1729954799999,4662219.67975,14308,460668.41,2002981.22011,0 +1729954800000,4.307,4.347,4.297,4.311,643738.25,1729958399999,2781837.20554,9987,314762.46,1360707.41888,0 +1729958400000,4.311,4.339,4.306,4.315,598915.01,1729961999999,2587490.27811,8741,270028.73,1166754.12589,0 +1729962000000,4.315,4.340,4.298,4.322,600075.20,1729965599999,2591271.93706,7548,247436.62,1068805.12511,0 +1729965600000,4.323,4.355,4.318,4.319,450314.65,1729969199999,1951768.67940,5960,242323.77,1050592.66526,0 +1729969200000,4.319,4.362,4.318,4.356,237264.91,1729972799999,1031482.06949,4931,121154.90,526608.74675,0 +1729972800000,4.356,4.393,4.350,4.367,365701.56,1729976399999,1599087.48946,5798,187288.06,818919.85654,0 +1729976400000,4.367,4.382,4.357,4.370,192111.09,1729979999999,839003.00855,3517,88149.78,385066.41507,0 +1729980000000,4.369,4.373,4.351,4.365,135013.51,1729983599999,588895.22738,3712,59360.41,258944.39054,0 +1729983600000,4.365,4.377,4.359,4.369,116987.89,1729987199999,510924.65015,3153,58377.59,254965.36998,0 +1729987200000,4.368,4.373,4.342,4.346,265094.39,1729990799999,1154758.98112,4582,89189.97,388633.63336,0 +1729990800000,4.346,4.362,4.336,4.357,183286.45,1729994399999,796873.01242,3971,68518.91,297922.69385,0 +1729994400000,4.356,4.361,4.333,4.333,140050.20,1729997999999,608564.78545,3148,62908.43,273413.15658,0 +1729998000000,4.333,4.379,4.328,4.376,216256.09,1730001599999,941536.68932,3911,123144.75,536210.94468,0 +1730001600000,4.377,4.393,4.370,4.377,223363.06,1730005199999,978924.56692,4255,121315.33,531659.92798,0 +1730005200000,4.378,4.385,4.371,4.374,125553.79,1730008799999,549593.99221,2785,61309.35,268392.60657,0 +1730008800000,4.374,4.374,4.356,4.366,125935.23,1730012399999,549460.65586,3032,55112.11,240438.99190,0 +1730012400000,4.366,4.372,4.353,4.354,126661.17,1730015999999,552112.97406,2927,62861.71,274021.71255,0 +1730016000000,4.353,4.362,4.346,4.356,193697.92,1730019599999,843157.08869,3677,95064.50,413861.61775,0 +1730019600000,4.356,4.357,4.319,4.337,267518.57,1730023199999,1159625.53264,4532,109816.55,476021.61805,0 +1730023200000,4.337,4.345,4.315,4.319,204636.29,1730026799999,885391.15660,3330,107854.95,466693.19173,0 +1730026800000,4.319,4.350,4.318,4.336,182956.74,1730030399999,793356.00122,3401,86388.77,374604.86743,0 +1730030400000,4.335,4.366,4.331,4.353,348901.57,1730033999999,1518124.84872,4985,207642.82,903401.05033,0 +1730034000000,4.352,4.389,4.351,4.360,354059.11,1730037599999,1547641.84228,4903,168221.60,735382.41942,0 +1730037600000,4.361,4.392,4.360,4.387,268380.26,1730041199999,1176126.12338,5033,116973.14,512404.34375,0 +1730041200000,4.387,4.398,4.374,4.390,226877.88,1730044799999,995031.78972,4296,102890.34,451327.27508,0 +1730044800000,4.390,4.410,4.382,4.407,283745.71,1730048399999,1247624.39902,5437,118072.52,519191.03747,0 +1730048400000,4.408,4.411,4.390,4.395,200116.78,1730051999999,880703.69542,3896,81055.33,356653.07087,0 +1730052000000,4.395,4.397,4.354,4.359,250485.85,1730055599999,1095557.71507,4524,93203.47,407755.70470,0 +1730055600000,4.358,4.376,4.346,4.369,252103.94,1730059199999,1099199.24081,3650,124484.59,542844.30466,0 +1730059200000,4.369,4.389,4.364,4.377,137947.67,1730062799999,603584.68606,3177,81680.74,357411.48348,0 +1730062800000,4.376,4.434,4.370,4.429,246067.05,1730066399999,1084987.28163,4569,143964.33,634580.79659,0 +1730066400000,4.429,4.459,4.429,4.444,355727.68,1730069999999,1582200.33961,6830,169105.07,752129.65222,0 +1730070000000,4.444,4.470,4.444,4.451,249917.02,1730073599999,1114151.35626,5048,115437.17,514674.86572,0 +1730073600000,4.451,4.471,4.439,4.448,296499.12,1730077199999,1321407.63394,5645,150343.08,669979.62678,0 +1730077200000,4.448,4.452,4.420,4.423,244729.06,1730080799999,1085405.94570,4922,104136.26,461876.43923,0 +1730080800000,4.422,4.435,4.404,4.405,180299.72,1730084399999,796873.30594,4023,77638.08,343239.06743,0 +1730084400000,4.404,4.421,4.335,4.342,596989.13,1730087999999,2613145.81784,8216,241474.24,1057201.33374,0 +1730088000000,4.341,4.369,4.328,4.342,406245.76,1730091599999,1764385.55676,7209,185535.31,805895.21766,0 +1730091600000,4.341,4.355,4.297,4.351,527960.26,1730095199999,2284104.40849,8151,281051.78,1216507.70542,0 +1730095200000,4.352,4.359,4.328,4.356,201772.07,1730098799999,876677.02168,4939,105233.59,457271.86008,0 +1730098800000,4.356,4.424,4.355,4.404,529514.10,1730102399999,2330723.77827,8946,258142.14,1135929.19646,0 +1730102400000,4.403,4.435,4.401,4.424,304662.00,1730105999999,1347199.84756,5503,151564.75,670161.87023,0 +1730106000000,4.424,4.447,4.399,4.443,301245.55,1730109599999,1331886.93959,5664,140130.39,619727.20257,0 +1730109600000,4.442,4.447,4.426,4.438,259019.86,1730113199999,1148838.10946,4911,138854.08,615913.30580,0 +1730113200000,4.438,4.453,4.429,4.449,273585.59,1730116799999,1215491.31852,4869,139471.08,619633.93823,0 +1730116800000,4.450,4.453,4.415,4.443,660979.37,1730120399999,2930995.09865,8807,358801.59,1591069.34550,0 +1730120400000,4.443,4.451,4.405,4.408,503589.60,1730123999999,2229453.15544,8380,251378.02,1112853.27466,0 +1730124000000,4.409,4.420,4.358,4.374,717818.36,1730127599999,3146620.38537,11014,352841.44,1546792.70602,0 +1730127600000,4.374,4.374,4.312,4.316,685574.15,1730131199999,2973986.86980,10686,325285.71,1410938.18874,0 +1730131200000,4.315,4.344,4.301,4.306,484151.16,1730134799999,2091465.15898,7314,268714.11,1160961.73655,0 +1730134800000,4.306,4.347,4.262,4.303,1013141.50,1730138399999,4361417.94988,14584,495979.90,2135197.25438,0 +1730138400000,4.303,4.346,4.302,4.336,350068.25,1730141999999,1514830.21464,6391,176717.35,764677.45698,0 +1730142000000,4.335,4.393,4.332,4.370,655071.03,1730145599999,2861556.29994,10290,331231.00,1446942.43367,0 +1730145600000,4.376,4.388,4.370,4.383,158635.10,1730149199999,694770.95412,3137,76094.91,333289.03310,0 +1730149200000,4.391,4.403,4.386,4.403,51481.93,1730152799999,226323.07884,976,35220.37,154845.19382,0 +1730152800000,4.455,4.508,4.454,4.471,622585.76,1730156399999,2788866.76362,12133,279450.99,1252150.54546,0 +1730156400000,4.472,4.483,4.451,4.454,239978.66,1730159999999,1072117.31332,5350,110505.69,493889.81329,0 +1730160000000,4.455,4.472,4.427,4.468,320171.50,1730163599999,1424134.34774,7830,154274.72,686441.53663,0 +1730163600000,4.467,4.485,4.452,4.481,283300.78,1730167199999,1265110.85633,6474,138198.41,617177.74513,0 +1730167200000,4.481,4.538,4.472,4.530,513763.33,1730170799999,2320382.75147,10535,249087.89,1125122.63826,0 +1730170800000,4.530,4.557,4.530,4.554,400707.40,1730174399999,1821784.31522,7382,208741.05,948987.24478,0 +1730174400000,4.554,4.576,4.537,4.551,511252.97,1730177999999,2329113.78810,7988,272860.40,1243326.13809,0 +1730178000000,4.551,4.557,4.517,4.521,260822.03,1730181599999,1181760.29936,4591,95335.75,432039.22920,0 +1730181600000,4.521,4.528,4.506,4.507,128920.80,1730185199999,582191.52640,3391,69392.37,313474.75380,0 +1730185200000,4.507,4.523,4.487,4.490,301096.02,1730188799999,1355379.37096,4491,154026.00,693531.19932,0 +1730188800000,4.491,4.514,4.489,4.495,274647.05,1730192399999,1235864.48370,4845,131284.71,590856.58618,0 +1730192400000,4.495,4.497,4.476,4.492,201012.91,1730195999999,902092.71066,3742,125566.09,563661.48557,0 +1730196000000,4.493,4.498,4.457,4.463,547369.84,1730199599999,2446310.40447,6692,225553.35,1008425.03142,0 +1730199600000,4.463,4.499,4.461,4.495,370343.03,1730203199999,1659817.37697,5978,237724.49,1065410.65332,0 +1730203200000,4.495,4.509,4.483,4.488,341654.10,1730206799999,1536622.07163,6012,142482.48,640958.53347,0 +1730206800000,4.488,4.525,4.484,4.517,441879.51,1730210399999,1990643.94188,7239,212349.97,956801.52656,0 +1730210400000,4.516,4.534,4.485,4.496,492845.06,1730213999999,2221158.19232,8298,251637.45,1134348.16634,0 +1730214000000,4.496,4.538,4.475,4.535,761041.09,1730217599999,3427626.49904,10305,436249.97,1966036.15261,0 +1730217600000,4.535,4.589,4.524,4.587,815027.46,1730221199999,3710134.79570,11132,406223.11,1849665.17419,0 +1730221200000,4.587,4.607,4.557,4.589,901729.44,1730224799999,4137777.16660,12193,427560.90,1962000.66552,0 +1730224800000,4.589,4.596,4.546,4.560,930167.59,1730228399999,4249690.80534,11248,447412.94,2043532.32136,0 +1730228400000,4.561,4.572,4.488,4.494,778190.53,1730231999999,3518275.84231,13592,411134.88,1859286.94895,0 +1730232000000,4.494,4.510,4.443,4.476,731164.31,1730235599999,3271233.35859,12496,360786.43,1614285.29276,0 +1730235600000,4.475,4.497,4.468,4.494,221977.55,1730239199999,995727.28753,5510,114355.72,513163.89491,0 +1730239200000,4.494,4.540,4.492,4.523,620174.01,1730242799999,2802898.00382,8469,312120.09,1411249.03886,0 +1730242800000,4.523,4.537,4.512,4.535,198628.38,1730246399999,898448.42917,3852,95158.05,430503.36850,0 +1730246400000,4.535,4.535,4.512,4.520,191442.11,1730249999999,866341.00228,5145,82207.43,372021.60591,0 +1730250000000,4.520,4.520,4.477,4.494,300918.41,1730253599999,1352733.55596,7389,145842.61,655623.67937,0 +1730253600000,4.494,4.513,4.486,4.498,180954.34,1730257199999,814525.86093,4862,98021.97,441226.02807,0 +1730257200000,4.499,4.522,4.484,4.505,180833.32,1730260799999,813818.94369,5233,89922.61,404746.33951,0 +1730260800000,4.504,4.509,4.493,4.500,134959.37,1730264399999,607427.66353,4120,80469.90,362204.21231,0 +1730264400000,4.499,4.506,4.478,4.489,243517.95,1730267999999,1093765.68267,4268,126297.26,567412.23894,0 +1730268000000,4.488,4.526,4.481,4.491,503659.43,1730271599999,2268116.23764,7970,263519.28,1187196.06172,0 +1730271600000,4.490,4.513,4.459,4.485,730062.61,1730275199999,3271604.48204,7853,337925.96,1514560.52964,0 +1730275200000,4.484,4.497,4.430,4.436,747308.05,1730278799999,3336304.17537,8741,306455.23,1369093.26991,0 +1730278800000,4.436,4.464,4.431,4.455,558019.70,1730282399999,2482330.40799,8184,332686.64,1479850.81194,0 +1730282400000,4.454,4.461,4.433,4.435,359395.92,1730285999999,1597313.32791,6156,174071.14,773739.58102,0 +1730286000000,4.435,4.444,4.388,4.398,986616.50,1730289599999,4353433.37637,12389,429975.67,1898005.60249,0 +1730289600000,4.399,4.411,4.369,4.400,1086372.87,1730293199999,4769263.40585,14442,532811.23,2339601.31078,0 +1730293200000,4.399,4.443,4.386,4.441,392414.83,1730296799999,1730190.79743,8389,210260.36,926951.90466,0 +1730296800000,4.441,4.499,4.435,4.477,707651.96,1730300399999,3165706.94233,12022,295859.60,1323591.50155,0 +1730300400000,4.477,4.482,4.402,4.440,675420.79,1730303999999,2996839.29461,11941,308964.47,1370473.75720,0 +1730304000000,4.441,4.459,4.428,4.443,261038.52,1730307599999,1159811.86142,6221,142162.49,631775.27050,0 +1730307600000,4.443,4.445,4.417,4.433,206887.01,1730311199999,916503.20432,4828,108685.89,481519.10679,0 +1730311200000,4.434,4.461,4.432,4.447,207746.17,1730314799999,924006.69310,4329,115921.08,515613.50666,0 +1730314800000,4.446,4.451,4.431,4.437,110365.72,1730318399999,490171.81198,3478,50400.68,223895.92388,0 +1730318400000,4.436,4.484,4.413,4.483,418848.98,1730321999999,1864245.03887,8917,226609.89,1009023.38353,0 +1730322000000,4.484,4.485,4.435,4.455,270453.94,1730325599999,1206885.73822,6025,120450.28,537528.43016,0 +1730325600000,4.455,4.461,4.434,4.455,252364.91,1730329199999,1123001.67634,5039,123872.48,551286.25529,0 +1730329200000,4.455,4.472,4.451,4.455,152359.70,1730332799999,679840.75627,3675,72151.85,321946.54063,0 +1730332800000,4.456,4.472,4.429,4.432,165098.92,1730336399999,734996.98408,4910,75248.56,335167.16854,0 +1730336400000,4.433,4.442,4.380,4.417,527131.65,1730339999999,2321367.51592,8260,183227.42,807459.18525,0 +1730340000000,4.417,4.433,4.392,4.422,213400.25,1730343599999,941338.85901,5388,117073.07,516448.95843,0 +1730343600000,4.423,4.433,4.415,4.419,81518.41,1730347199999,360637.22929,3113,41459.06,183434.47737,0 +1730347200000,4.420,4.422,4.401,4.410,142704.49,1730350799999,629589.98620,3297,59149.58,260989.79918,0 +1730350800000,4.410,4.428,4.404,4.421,84733.02,1730354399999,374361.14633,2590,45240.49,199887.61713,0 +1730354400000,4.420,4.422,4.381,4.386,136517.14,1730357999999,600568.14470,3979,72313.48,318098.40093,0 +1730358000000,4.385,4.396,4.363,4.377,349750.11,1730361599999,1531661.28017,5921,163838.48,717774.40222,0 +1730361600000,4.378,4.378,4.336,4.348,408984.21,1730365199999,1779697.15806,7432,180065.56,783671.38079,0 +1730365200000,4.347,4.384,4.345,4.373,428666.21,1730368799999,1873557.22881,7198,301139.10,1315884.20218,0 +1730368800000,4.373,4.383,4.343,4.379,365787.39,1730372399999,1595911.91175,6468,174956.35,763526.18004,0 +1730372400000,4.380,4.387,4.345,4.354,458559.39,1730375999999,1999373.82035,6116,164537.22,717680.39509,0 +1730376000000,4.355,4.361,4.330,4.349,356415.97,1730379599999,1548785.01076,7143,164011.25,712837.59728,0 +1730379600000,4.349,4.359,4.284,4.304,800208.58,1730383199999,3451130.49654,11878,290092.17,1251435.73582,0 +1730383200000,4.304,4.306,4.235,4.288,1916564.25,1730386799999,8197174.11011,23331,991073.97,4244176.22279,0 +1730386800000,4.287,4.316,4.281,4.297,562772.24,1730390399999,2420464.61461,8340,254290.93,1093908.76442,0 +1730390400000,4.297,4.299,4.262,4.280,749195.48,1730393999999,3205724.27365,9148,314419.61,1345167.20936,0 +1730394000000,4.279,4.284,4.221,4.244,693801.34,1730397599999,2948568.97390,9705,294075.35,1251417.76329,0 +1730397600000,4.244,4.244,4.179,4.214,1042684.53,1730401199999,4383773.79263,15055,518489.62,2180228.09398,0 +1730401200000,4.213,4.228,4.191,4.197,281602.83,1730404799999,1185990.96285,5414,137572.67,579442.30881,0 +1730404800000,4.196,4.238,4.195,4.236,589775.47,1730408399999,2490033.32267,8565,345282.54,1458438.88331,0 +1730408400000,4.235,4.250,4.217,4.243,464021.71,1730411999999,1965876.94744,5841,238411.55,1009929.64814,0 +1730412000000,4.244,4.246,4.220,4.240,274106.40,1730415599999,1159656.69696,5717,120423.94,509510.82184,0 +1730415600000,4.241,4.248,4.231,4.233,183789.09,1730419199999,779329.80773,4385,74767.62,317021.05646,0 +1730419200000,4.233,4.245,4.221,4.223,188694.80,1730422799999,798951.19691,5029,83705.23,354393.97439,0 +1730422800000,4.222,4.228,4.145,4.183,856373.67,1730426399999,3584417.08173,11287,279157.09,1170792.59086,0 +1730426400000,4.182,4.207,4.130,4.203,733035.86,1730429999999,3053377.53029,11451,362136.82,1509373.31648,0 +1730430000000,4.203,4.220,4.193,4.204,230707.71,1730433599999,970258.60761,4358,113698.91,478379.43569,0 +1730433600000,4.205,4.234,4.200,4.231,354781.00,1730437199999,1497880.34159,5099,262568.85,1108695.05501,0 +1730437200000,4.231,4.234,4.212,4.216,160941.39,1730440799999,679622.89324,3447,94718.76,400068.28284,0 +1730440800000,4.217,4.223,4.165,4.167,589761.47,1730444399999,2468072.56279,7954,205243.64,859337.29118,0 +1730444400000,4.167,4.188,4.136,4.174,439167.06,1730447999999,1829094.97085,8460,217693.10,906593.21242,0 +1730448000000,4.175,4.206,4.167,4.191,242348.75,1730451599999,1015476.99641,5721,122468.98,513203.22831,0 +1730451600000,4.190,4.213,4.181,4.203,223091.72,1730455199999,936813.69328,4291,99217.97,416941.98251,0 +1730455200000,4.203,4.233,4.195,4.222,374473.56,1730458799999,1577894.70887,5841,177340.68,746950.94459,0 +1730458800000,4.222,4.231,4.208,4.212,288053.68,1730462399999,1215670.59677,4237,144012.77,607951.40826,0 +1730462400000,4.212,4.248,4.208,4.245,305385.61,1730465999999,1292339.15282,5994,162004.85,685680.93907,0 +1730466000000,4.245,4.282,4.232,4.281,677174.00,1730469599999,2884055.69044,9193,355437.74,1513589.27787,0 +1730469600000,4.281,4.303,4.245,4.261,1029371.84,1730473199999,4403581.83153,12474,508200.58,2174704.42339,0 +1730473200000,4.262,4.264,4.109,4.147,1449479.30,1730476799999,6054157.72251,19096,712097.21,2973857.23473,0 +1730476800000,4.148,4.211,4.139,4.210,630573.77,1730480399999,2639752.08230,12188,324154.70,1357233.65313,0 +1730480400000,4.210,4.219,4.187,4.193,311924.62,1730483999999,1311091.17499,6494,131458.21,552450.51734,0 +1730484000000,4.193,4.196,4.176,4.180,215809.69,1730487599999,903384.65444,4879,102410.53,428805.10536,0 +1730487600000,4.180,4.182,4.153,4.169,389539.47,1730491199999,1623400.89617,6532,167613.06,698758.24647,0 +1730491200000,4.170,4.184,4.162,4.170,221532.61,1730494799999,924419.62831,4201,124165.70,518146.55130,0 +1730494800000,4.170,4.170,4.104,4.145,479911.80,1730498399999,1984256.36614,8229,247791.15,1024828.28065,0 +1730498400000,4.145,4.156,4.134,4.153,141078.02,1730501999999,584952.83849,4237,75973.64,315078.73269,0 +1730502000000,4.154,4.174,4.148,4.172,133935.47,1730505599999,557303.39515,3732,69264.80,288278.99981,0 +1730505600000,4.171,4.199,4.168,4.191,184400.30,1730509199999,771650.98909,4098,94404.08,395118.58645,0 +1730509200000,4.191,4.203,4.181,4.200,135471.73,1730512799999,568023.08529,2931,61476.34,257836.55482,0 +1730512800000,4.201,4.218,4.194,4.196,106677.74,1730516399999,448794.29133,3190,46588.26,195991.00502,0 +1730516400000,4.196,4.202,4.176,4.182,91812.05,1730519999999,384645.01454,2594,36461.85,152786.33171,0 +1730520000000,4.183,4.192,4.172,4.178,84583.95,1730523599999,353729.39001,2510,35041.83,146573.07276,0 +1730523600000,4.178,4.191,4.156,4.185,145149.00,1730527199999,605967.06594,3256,56973.47,237800.39993,0 +1730527200000,4.186,4.191,4.170,4.184,105126.21,1730530799999,439744.88952,2719,58151.52,243284.01053,0 +1730530800000,4.183,4.188,4.172,4.187,73041.83,1730534399999,305456.21210,2490,44638.62,186701.93411,0 +1730534400000,4.187,4.189,4.151,4.153,226343.73,1730537999999,943330.56476,4024,90069.10,375550.10234,0 +1730538000000,4.153,4.173,4.147,4.154,226651.31,1730541599999,943015.26365,4117,89453.60,372262.36929,0 +1730541600000,4.154,4.163,4.148,4.154,212613.35,1730545199999,883258.46281,3633,103227.02,428858.07093,0 +1730545200000,4.155,4.158,4.141,4.149,164387.63,1730548799999,682530.66680,3116,76358.48,317085.18947,0 +1730548800000,4.148,4.154,4.092,4.103,607959.53,1730552399999,2503336.92401,9152,242011.98,996899.59977,0 +1730552400000,4.104,4.120,4.074,4.081,633977.12,1730555999999,2597790.46853,9321,285397.43,1169673.80488,0 +1730556000000,4.081,4.103,4.066,4.087,557544.88,1730559599999,2276470.38486,8651,255930.70,1045260.53623,0 +1730559600000,4.087,4.090,4.057,4.076,560155.43,1730563199999,2281240.88889,7759,301477.38,1227916.63598,0 +1730563200000,4.076,4.103,4.048,4.099,566057.37,1730566799999,2305009.14115,8592,291047.48,1185463.78280,0 +1730566800000,4.098,4.098,4.060,4.073,281113.48,1730570399999,1147087.19556,4993,130787.58,533716.21731,0 +1730570400000,4.072,4.080,4.043,4.062,308848.54,1730573999999,1253421.04297,6717,144760.63,587569.44346,0 +1730574000000,4.062,4.090,4.056,4.084,172255.76,1730577599999,702285.06535,3776,96782.32,394534.56606,0 +1730577600000,4.085,4.106,4.080,4.105,285991.36,1730581199999,1171879.84215,4432,119986.47,491639.17341,0 +1730581200000,4.105,4.107,4.093,4.103,117019.56,1730584799999,479787.43908,3067,50108.51,205507.28558,0 +1730584800000,4.102,4.105,4.083,4.085,145558.87,1730588399999,595972.66297,2804,61216.86,250649.23196,0 +1730588400000,4.085,4.098,4.062,4.097,217034.93,1730591999999,884245.41652,3819,102511.08,417850.03612,0 +1730592000000,4.098,4.114,4.093,4.093,195621.86,1730595599999,802841.13698,5033,103664.08,425494.04352,0 +1730595600000,4.093,4.105,4.060,4.061,259606.11,1730599199999,1060167.95378,5589,105501.19,430888.64339,0 +1730599200000,4.061,4.081,3.947,3.974,1711158.25,1730602799999,6859277.17103,25621,764743.77,3066326.40947,0 +1730602800000,3.973,4.024,3.935,4.013,603851.57,1730606399999,2403512.96795,12366,313293.08,1246824.34963,0 +1730606400000,4.012,4.065,4.012,4.065,303016.28,1730609999999,1225609.95555,6168,170127.49,688106.36186,0 +1730610000000,4.065,4.069,4.031,4.034,291583.97,1730613599999,1182267.17198,5917,130074.82,527492.74652,0 +1730613600000,4.034,4.079,4.033,4.061,318563.09,1730617199999,1292087.40628,5607,180391.04,731657.26046,0 +1730617200000,4.062,4.077,4.053,4.056,268940.71,1730620799999,1092572.07655,4797,106650.92,433286.07093,0 +1730620800000,4.057,4.064,4.047,4.059,265785.84,1730624399999,1078151.98340,5266,116490.54,472642.79267,0 +1730624400000,4.058,4.064,4.012,4.016,348026.79,1730627999999,1404229.18881,5818,132616.30,534845.55100,0 +1730628000000,4.017,4.048,4.011,4.026,210010.37,1730631599999,846206.79550,4833,105056.82,423419.95085,0 +1730631600000,4.026,4.036,3.984,3.993,382254.53,1730635199999,1532170.36945,5968,177528.48,711904.58687,0 +1730635200000,3.993,4.011,3.983,3.987,274222.14,1730638799999,1096973.05880,5043,139026.42,556256.01407,0 +1730638800000,3.987,3.996,3.926,3.931,839376.88,1730642399999,3320764.60221,11160,380186.51,1505098.61106,0 +1730642400000,3.932,3.955,3.895,3.913,924212.36,1730645999999,3623078.16836,15144,419087.44,1643687.18688,0 +1730646000000,3.913,3.952,3.867,3.948,1031485.14,1730649599999,4022688.12335,14443,481955.12,1881317.85228,0 +1730649600000,3.948,3.976,3.930,3.973,957263.21,1730653199999,3786079.16439,11723,507850.54,2008465.78205,0 +1730653200000,3.973,3.989,3.929,3.935,2135423.07,1730656799999,8471900.98636,12929,672707.83,2668623.10876,0 +1730656800000,3.935,3.944,3.884,3.897,559581.17,1730660399999,2187418.87998,8843,274909.39,1074634.51982,0 +1730660400000,3.896,3.963,3.894,3.961,366495.82,1730663999999,1442345.35576,7353,205752.97,809795.63325,0 +1730664000000,3.961,3.977,3.944,3.973,334293.72,1730667599999,1323978.00333,6296,127646.69,505749.65055,0 +1730667600000,3.974,4.003,3.973,3.986,344529.25,1730671199999,1373823.97030,5952,192573.19,767993.72921,0 +1730671200000,3.987,3.995,3.975,3.983,132981.51,1730674799999,530040.61402,2959,64064.13,255392.99421,0 +1730674800000,3.982,3.983,3.958,3.974,226382.79,1730678399999,899002.37512,4986,98242.74,390183.55041,0 +1730678400000,3.973,3.976,3.926,3.953,320680.46,1730681999999,1266897.44984,6753,147623.09,583398.51571,0 +1730682000000,3.954,4.011,3.945,3.991,543334.59,1730685599999,2165717.10564,9715,323339.59,1288992.35733,0 +1730685600000,3.993,4.008,3.980,4.004,193738.75,1730689199999,773948.79766,4669,94743.50,378503.60510,0 +1730689200000,4.005,4.022,3.978,3.980,169409.68,1730692799999,677228.31272,4744,74301.42,297135.38915,0 +1730692800000,3.980,3.998,3.974,3.976,153606.61,1730696399999,611823.34515,3852,84299.69,335762.96164,0 +1730696400000,3.977,3.980,3.925,3.928,325739.12,1730699999999,1285352.66048,5040,103781.75,409973.67902,0 +1730700000000,3.928,3.969,3.928,3.966,197449.61,1730703599999,779472.50393,4901,107578.31,424507.66755,0 +1730703600000,3.965,3.973,3.934,3.936,203802.86,1730707199999,805127.65680,4774,84088.07,332321.97038,0 +1730707200000,3.936,3.952,3.904,3.916,363088.98,1730710799999,1424909.61443,6926,175015.84,686986.04560,0 +1730710800000,3.916,3.946,3.909,3.932,304823.90,1730714399999,1196868.05652,5970,154595.00,607409.70133,0 +1730714400000,3.932,3.980,3.924,3.954,469604.28,1730717999999,1858858.21499,7696,216118.58,855799.81292,0 +1730718000000,3.954,3.988,3.949,3.974,283501.05,1730721599999,1125653.79265,5485,167391.23,664716.00757,0 +1730721600000,3.973,3.993,3.961,3.978,235299.07,1730725199999,936595.08471,5655,117739.60,468791.81570,0 +1730725200000,3.979,4.004,3.951,3.952,330908.87,1730728799999,1317665.87424,6222,163190.74,650184.87122,0 +1730728800000,3.953,3.967,3.936,3.948,532054.35,1730732399999,2102059.35893,8472,258510.68,1021708.21265,0 +1730732400000,3.949,3.967,3.942,3.961,476198.08,1730735999999,1884015.74986,7046,250480.34,991145.43582,0 +1730736000000,3.960,3.960,3.889,3.901,683927.29,1730739599999,2677571.33415,10436,280557.02,1098522.16307,0 +1730739600000,3.901,3.943,3.896,3.919,411905.05,1730743199999,1614425.08126,6885,210148.91,823695.12168,0 +1730743200000,3.919,3.932,3.903,3.915,222094.66,1730746799999,870088.89435,4188,100896.21,395401.00096,0 +1730746800000,3.915,3.938,3.914,3.928,178071.64,1730750399999,699938.20231,3750,106256.86,417696.75763,0 +1730750400000,3.928,3.935,3.890,3.900,309968.85,1730753999999,1211387.34061,5143,103616.56,405221.00225,0 +1730754000000,3.899,3.920,3.824,3.839,1083185.70,1730757599999,4186908.83658,16114,492735.38,1904738.53515,0 +1730757600000,3.838,3.933,3.829,3.914,620572.40,1730761199999,2409562.12411,10432,381350.82,1481008.88389,0 +1730761200000,3.914,3.921,3.891,3.912,267918.43,1730764799999,1046648.00105,6816,144794.43,565668.11380,0 +1730764800000,3.912,3.957,3.905,3.948,400148.54,1730768399999,1574456.94999,7875,210559.82,828602.25101,0 +1730768400000,3.948,3.965,3.916,3.956,308405.92,1730771999999,1215526.28355,7103,152964.66,603000.22921,0 +1730772000000,3.957,3.963,3.938,3.945,153388.80,1730775599999,606314.48912,4469,71497.27,282658.72602,0 +1730775600000,3.946,3.971,3.946,3.968,134608.42,1730779199999,533053.85158,3681,70738.58,280227.17744,0 +1730779200000,3.968,4.010,3.968,4.004,354743.34,1730782799999,1415278.50708,6241,212736.37,848556.48673,0 +1730782800000,4.004,4.017,3.991,4.011,236704.57,1730786399999,947563.47583,5096,121325.63,485865.25430,0 +1730786400000,4.012,4.016,3.989,4.014,327917.13,1730789999999,1313560.34202,5761,166851.78,668460.45424,0 +1730790000000,4.014,4.027,3.996,4.023,242264.79,1730793599999,972064.56900,4721,126109.48,506110.62869,0 +1730793600000,4.023,4.031,4.006,4.031,237950.17,1730797199999,956229.79811,4647,114200.67,459102.25687,0 +1730797200000,4.030,4.043,4.001,4.020,949309.95,1730800799999,3818942.35574,9578,555259.76,2232538.72754,0 +1730800800000,4.020,4.036,4.009,4.022,373490.10,1730804399999,1501562.73276,5826,197930.32,796094.54048,0 +1730804400000,4.022,4.043,4.009,4.038,803450.55,1730807999999,3235455.08072,7993,447013.04,1799548.89563,0 +1730808000000,4.037,4.060,4.028,4.051,326880.52,1730811599999,1321759.26934,5705,169446.57,685473.29112,0 +1730811600000,4.051,4.070,4.040,4.065,314273.76,1730815199999,1275196.64597,5651,146027.10,592785.08458,0 +1730815200000,4.064,4.155,4.061,4.131,1097508.44,1730818799999,4514866.01226,17504,540087.34,2220823.45739,0 +1730818800000,4.131,4.151,4.094,4.136,871995.59,1730822399999,3600281.41202,13935,394136.57,1627941.33892,0 +1730822400000,4.136,4.184,4.129,4.170,669641.01,1730825999999,2784548.87565,10072,309910.00,1288637.19428,0 +1730826000000,4.171,4.182,4.146,4.148,394039.26,1730829599999,1641888.71910,7377,187355.04,781054.05977,0 +1730829600000,4.148,4.178,4.147,4.162,263446.14,1730833199999,1096135.41161,5468,150929.72,627856.17062,0 +1730833200000,4.162,4.179,4.104,4.120,610237.64,1730836799999,2530109.84961,9578,295469.41,1225049.54214,0 +1730836800000,4.121,4.166,4.104,4.164,524927.99,1730840399999,2175894.06017,9804,289671.51,1200512.85353,0 +1730840400000,4.164,4.186,4.158,4.162,282258.64,1730843999999,1177848.62074,6061,140331.08,585684.41142,0 +1730844000000,4.162,4.198,4.134,4.196,447498.93,1730847599999,1860640.43326,6350,183458.62,763671.17201,0 +1730847600000,4.197,4.212,4.192,4.199,454782.29,1730851199999,1910304.38377,6916,219913.77,923822.97322,0 +1730851200000,4.199,4.278,4.199,4.268,795850.04,1730854799999,3377304.33150,14191,418011.82,1773780.01845,0 +1730854800000,4.269,4.300,4.259,4.281,715696.79,1730858399999,3065236.68773,12123,287352.19,1230761.32451,0 +1730858400000,4.282,4.373,4.272,4.364,998038.74,1730861999999,4323632.78182,15250,560032.02,2425829.76427,0 +1730862000000,4.364,4.407,4.327,4.393,1758947.19,1730865599999,7689750.91647,25182,889843.16,3891717.57445,0 +1730865600000,4.394,4.423,4.376,4.400,901385.74,1730869199999,3969129.83211,12907,482958.60,2127027.62458,0 +1730869200000,4.401,4.429,4.367,4.426,847239.38,1730872799999,3729338.19137,11306,455119.77,2004078.63003,0 +1730872800000,4.427,4.468,4.415,4.438,919641.15,1730876399999,4083294.09922,14488,483501.67,2147356.02751,0 +1730876400000,4.437,4.475,4.414,4.434,1195363.17,1730879999999,5313900.29349,15718,570352.52,2535072.14028,0 +1730880000000,4.433,4.449,4.365,4.445,1263917.57,1730883599999,5563662.17732,17911,619463.44,2725865.52572,0 +1730883600000,4.447,4.466,4.429,4.453,522011.19,1730887199999,2322637.43084,7668,245047.25,1090408.08160,0 +1730887200000,4.454,4.469,4.423,4.461,684426.03,1730890799999,3040369.82876,7863,279634.64,1242442.53968,0 +1730890800000,4.460,4.462,4.430,4.440,607216.92,1730894399999,2699238.10228,7464,279393.10,1242430.27718,0 +1730894400000,4.439,4.458,4.429,4.432,374076.62,1730897999999,1661724.63954,5894,164118.79,729072.94701,0 +1730898000000,4.432,4.442,4.407,4.436,283158.67,1730901599999,1252836.19827,6470,130314.66,576646.19946,0 +1730901600000,4.435,4.445,4.381,4.383,478522.62,1730905199999,2108619.19013,8635,231318.89,1019203.02886,0 +1730905200000,4.384,4.427,4.377,4.406,460150.19,1730908799999,2028555.12917,8868,262303.79,1156224.25716,0 +1730908800000,4.405,4.421,4.395,4.421,256821.11,1730912399999,1131798.43467,6207,116437.86,513372.39761,0 +1730912400000,4.420,4.435,4.404,4.418,359876.75,1730915999999,1590591.87200,5805,208961.99,923939.53007,0 +1730916000000,4.417,4.449,4.416,4.438,283546.52,1730919599999,1257984.46633,5794,136984.49,607834.20162,0 +1730919600000,4.438,4.458,4.433,4.456,249888.95,1730923199999,1110813.10554,5108,131946.81,586641.41332,0 +1730923200000,4.456,4.465,4.428,4.450,607523.81,1730926799999,2701054.98844,8973,267268.92,1188354.67308,0 +1730926800000,4.449,4.462,4.431,4.460,417759.60,1730930399999,1855692.02832,6787,147754.22,656608.47994,0 +1730930400000,4.460,4.526,4.453,4.522,765344.72,1730933999999,3435006.29258,10948,466086.75,2091797.73000,0 +1730934000000,4.522,4.541,4.504,4.508,722176.83,1730937599999,3266962.52006,10884,317403.70,1436497.54028,0 +1730937600000,4.508,4.542,4.505,4.533,359629.21,1730941199999,1626008.86285,7691,161991.64,732566.59656,0 +1730941200000,4.532,4.651,4.526,4.599,1329747.80,1730944799999,6112906.32892,18258,663945.59,3052382.30784,0 +1730944800000,4.599,4.651,4.596,4.637,630660.21,1730948399999,2920636.02745,9576,276995.59,1282408.06381,0 +1730948400000,4.636,4.647,4.598,4.606,494083.51,1730951999999,2284955.33661,9668,231720.82,1072074.09389,0 +1730952000000,4.607,4.621,4.542,4.569,590341.71,1730955599999,2703030.44025,10641,288812.55,1322802.89867,0 +1730955600000,4.569,4.572,4.543,4.569,378713.59,1730959199999,1726342.95962,7437,176472.02,804743.14855,0 +1730959200000,4.568,4.575,4.477,4.504,1092890.73,1730962799999,4929376.37901,15809,537320.47,2422439.10161,0 +1730962800000,4.505,4.538,4.496,4.518,568182.06,1730966399999,2567181.84417,8803,319868.54,1445803.68386,0 +1730966400000,4.519,4.559,4.515,4.548,371870.87,1730969999999,1689053.22688,6442,196063.40,890865.29738,0 +1730970000000,4.547,4.548,4.497,4.504,398918.17,1730973599999,1803322.42470,5988,157893.83,713466.73292,0 +1730973600000,4.505,4.509,4.481,4.505,407559.60,1730977199999,1832254.10844,6697,264789.61,1190536.39723,0 +1730977200000,4.504,4.511,4.475,4.480,354683.14,1730980799999,1596097.57260,5507,165984.64,747113.75341,0 +1730980800000,4.481,4.537,4.480,4.529,377996.51,1730984399999,1708134.67405,6300,199607.09,902079.74979,0 +1730984400000,4.530,4.543,4.466,4.470,538373.46,1730987999999,2420302.17010,8903,213293.98,959352.25663,0 +1730988000000,4.470,4.521,4.459,4.483,508652.27,1730991599999,2281299.99065,9601,265528.57,1191064.67849,0 +1730991600000,4.482,4.542,4.471,4.541,594058.64,1730995199999,2684080.52882,9474,261564.08,1181817.99588,0 +1730995200000,4.542,4.560,4.500,4.540,790505.71,1730998799999,3583142.77851,11975,345191.12,1564779.43286,0 +1730998800000,4.540,4.549,4.514,4.526,431201.90,1731002399999,1954944.12341,7881,219993.55,997514.24153,0 +1731002400000,4.527,4.540,4.490,4.531,468057.79,1731005999999,2113453.06874,8289,233137.54,1052695.84171,0 +1731006000000,4.530,4.543,4.506,4.540,413671.45,1731009599999,1872011.29175,8015,218796.55,990380.45231,0 +1731009600000,4.541,4.559,4.532,4.541,265646.67,1731013199999,1207927.73523,5868,131464.35,597809.79114,0 +1731013200000,4.542,4.568,4.541,4.548,265769.55,1731016799999,1210807.79930,5804,128647.25,586250.92612,0 +1731016800000,4.548,4.556,4.492,4.508,345348.17,1731020399999,1558644.97526,6833,154608.83,697732.86583,0 +1731020400000,4.509,4.532,4.484,4.527,291845.19,1731023999999,1315350.69410,6386,153179.43,690357.35344,0 +1731024000000,4.528,4.575,4.528,4.548,479607.59,1731027599999,2184269.50445,9994,241854.80,1101718.11876,0 +1731027600000,4.548,4.569,4.504,4.517,356517.07,1731031199999,1615677.27337,6459,131421.46,595784.81475,0 +1731031200000,4.517,4.522,4.463,4.465,514031.26,1731034799999,2305665.53426,7967,270239.87,1212051.33840,0 +1731034800000,4.464,4.488,4.454,4.480,233816.00,1731038399999,1046094.66901,5073,93567.89,418733.95070,0 +1731038400000,4.480,4.498,4.462,4.470,284667.68,1731041999999,1274989.47495,5644,118643.80,531749.74562,0 +1731042000000,4.470,4.512,4.469,4.507,306599.89,1731045599999,1378947.64812,5733,160013.81,719668.05130,0 +1731045600000,4.508,4.580,4.489,4.541,853747.43,1731049199999,3878133.63780,11659,504965.08,2294067.59082,0 +1731049200000,4.541,4.580,4.512,4.543,571735.94,1731052799999,2600109.51172,9629,289287.59,1315830.95831,0 +1731052800000,4.543,4.549,4.509,4.513,281334.02,1731056399999,1273527.40657,7060,136534.76,618155.81855,0 +1731056400000,4.514,4.546,4.505,4.536,331939.19,1731059999999,1503153.33907,6556,151249.04,684797.85787,0 +1731060000000,4.535,4.585,4.516,4.562,581006.29,1731063599999,2642831.16112,7620,274472.12,1248673.74632,0 +1731063600000,4.561,4.570,4.541,4.555,315057.43,1731067199999,1435483.59196,6122,148743.67,677846.33802,0 +1731067200000,4.556,4.628,4.555,4.628,670526.49,1731070799999,3082427.13685,9623,361564.93,1662473.46511,0 +1731070800000,4.628,4.631,4.580,4.614,639846.76,1731074399999,2943718.33278,8853,280639.36,1291063.49100,0 +1731074400000,4.614,4.677,4.573,4.586,1280311.35,1731077999999,5917914.66437,16889,588879.84,2721989.53272,0 +1731078000000,4.586,4.654,4.570,4.605,963609.78,1731081599999,4438243.71415,14682,474653.01,2186727.89278,0 +1731081600000,4.605,4.659,4.552,4.575,1000992.45,1731085199999,4604474.37545,16810,524742.05,2413244.11581,0 +1731085200000,4.574,4.620,4.528,4.615,908278.93,1731088799999,4146740.43194,15629,500162.57,2283969.04618,0 +1731088800000,4.614,4.644,4.589,4.636,537733.67,1731092399999,2482965.08975,10148,276024.48,1275000.98629,0 +1731092400000,4.636,4.652,4.618,4.630,526139.44,1731095999999,2439283.28148,7916,233991.32,1084956.44196,0 +1731096000000,4.629,4.641,4.597,4.612,419234.06,1731099599999,1934770.62335,7565,254471.22,1174272.18125,0 +1731099600000,4.613,4.653,4.582,4.647,576817.05,1731103199999,2667780.81490,8666,261734.03,1211224.40253,0 +1731103200000,4.647,4.700,4.627,4.693,521222.26,1731106799999,2431059.85843,8935,315952.71,1474000.81539,0 +1731106800000,4.694,4.718,4.674,4.714,343949.83,1731110399999,1615017.85012,7122,161802.64,760174.71032,0 +1731110400000,4.715,4.764,4.714,4.740,689306.21,1731113999999,3264537.53163,11985,353976.49,1676863.80419,0 +1731114000000,4.739,4.799,4.694,4.696,798861.63,1731117599999,3789177.87406,13928,375803.15,1782239.25934,0 +1731117600000,4.696,4.697,4.663,4.694,451129.63,1731121199999,2113012.35852,8241,208704.09,977737.87338,0 +1731121200000,4.694,4.713,4.653,4.655,345660.60,1731124799999,1618852.50621,7119,129208.64,605485.47980,0 +1731124800000,4.654,4.697,4.654,4.694,197297.89,1731128399999,922025.92621,5637,113679.30,531417.06322,0 +1731128400000,4.694,4.751,4.689,4.747,416038.65,1731131999999,1963586.86542,8347,189147.93,893033.37956,0 +1731132000000,4.746,4.783,4.723,4.751,489053.81,1731135599999,2325668.65979,10162,219841.13,1045671.62867,0 +1731135600000,4.750,4.780,4.728,4.778,334598.08,1731139199999,1589463.06830,6728,160399.98,762077.94307,0 +1731139200000,4.778,4.797,4.756,4.789,388368.73,1731142799999,1855951.04380,8216,171490.65,820072.36334,0 +1731142800000,4.789,4.809,4.762,4.769,345700.67,1731146399999,1654854.50138,7768,150713.35,721824.76802,0 +1731146400000,4.769,4.790,4.742,4.780,263755.83,1731149999999,1257228.61194,5910,101228.78,482621.17053,0 +1731150000000,4.780,4.791,4.744,4.766,645636.89,1731153599999,3077514.09264,9839,302797.08,1443388.17711,0 +1731153600000,4.765,4.782,4.700,4.701,603848.69,1731157199999,2856344.91130,10506,228761.45,1082040.79432,0 +1731157200000,4.701,4.728,4.700,4.714,243065.85,1731160799999,1144977.44387,5648,147517.82,694859.96858,0 +1731160800000,4.713,4.723,4.650,4.692,641056.87,1731164399999,3001705.11188,10565,346471.33,1622184.83436,0 +1731164400000,4.692,4.706,4.662,4.694,299516.36,1731167999999,1402986.29699,6415,154199.76,722309.32993,0 +1731168000000,4.694,4.703,4.660,4.687,340168.04,1731171599999,1591809.00497,6319,196942.60,921491.40242,0 +1731171600000,4.686,4.691,4.625,4.685,598006.31,1731175199999,2787640.80709,9286,286167.99,1334333.25805,0 +1731175200000,4.685,4.709,4.668,4.701,309487.03,1731178799999,1450626.29849,6345,145808.55,683935.57729,0 +1731178800000,4.700,4.727,4.679,4.679,298259.55,1731182399999,1401644.98061,5887,124835.79,586732.74134,0 +1731182400000,4.679,4.731,4.674,4.726,308600.75,1731185999999,1453101.83429,5501,156018.32,734602.76730,0 +1731186000000,4.726,4.747,4.713,4.739,222732.88,1731189599999,1054189.47173,4788,109165.11,516523.25593,0 +1731189600000,4.740,4.806,4.735,4.804,362312.14,1731193199999,1730231.09802,7286,188647.19,900546.17925,0 +1731193200000,4.804,4.841,4.782,4.795,1553086.92,1731196799999,7471225.65540,21873,659517.21,3174521.77581,0 +1731196800000,4.796,4.800,4.718,4.738,1149421.59,1731200399999,5460276.03417,17930,504412.94,2396325.80933,0 +1731200400000,4.739,4.754,4.711,4.754,439124.32,1731203999999,2077834.86575,9720,239778.24,1134853.58797,0 +1731204000000,4.754,4.826,4.754,4.798,589051.52,1731207599999,2827293.43685,11661,285736.60,1371301.78172,0 +1731207600000,4.798,4.902,4.797,4.815,1339049.36,1731211199999,6506646.75923,17620,581464.66,2824698.50798,0 +1731211200000,4.815,4.918,4.800,4.901,1487190.08,1731214799999,7202785.76324,20233,786147.61,3806782.21831,0 +1731214800000,4.901,4.996,4.879,4.932,1261310.42,1731218399999,6225577.98516,20352,563170.13,2780144.85514,0 +1731218400000,4.933,4.977,4.893,4.973,721245.03,1731221999999,3561552.56961,12116,341344.56,1686633.38380,0 +1731222000000,4.974,4.977,4.926,4.961,489083.43,1731225599999,2421126.08237,8802,238056.62,1178651.43635,0 +1731225600000,4.961,5.106,4.961,5.099,1139179.08,1731229199999,5738862.84871,17840,643330.72,3241500.26276,0 +1731229200000,5.099,5.165,5.086,5.110,1316769.39,1731232799999,6738882.02506,19648,608226.29,3112956.02199,0 +1731232800000,5.110,5.310,5.109,5.269,2282984.30,1731236399999,11904396.21717,32549,1156309.69,6029645.27529,0 +1731236400000,5.268,5.308,5.212,5.292,1203838.95,1731239999999,6331468.34560,20142,518559.75,2726979.96349,0 +1731240000000,5.291,5.425,5.233,5.402,2218775.65,1731243599999,11781582.03540,35148,1101980.57,5852045.79307,0 +1731243600000,5.404,5.463,5.352,5.406,2048839.10,1731247199999,11070123.44966,30510,1023890.16,5534543.77782,0 +1731247200000,5.406,5.454,5.252,5.312,2093853.25,1731250799999,11196533.18624,33697,965992.72,5158978.54594,0 +1731250800000,5.313,5.407,5.289,5.393,872788.02,1731254399999,4674991.86109,18951,440492.17,2360773.77134,0 +1731254400000,5.394,5.464,5.362,5.440,1364190.00,1731257999999,7382165.59743,24190,666757.78,3609132.50850,0 +1731258000000,5.440,5.545,5.407,5.465,1588489.06,1731261599999,8707811.99474,27118,765669.60,4196782.38994,0 +1731261600000,5.464,5.515,5.438,5.471,905713.31,1731265199999,4961412.58396,17786,429112.53,2351427.01449,0 +1731265200000,5.472,5.506,5.309,5.376,1570050.25,1731268799999,8482082.99972,27991,745154.56,4025262.29420,0 +1731268800000,5.375,5.421,5.203,5.206,1702513.61,1731272399999,9035770.39538,28540,647753.96,3440558.49709,0 +1731272400000,5.206,5.273,5.048,5.242,1976990.39,1731275999999,10233321.67727,32221,928651.18,4810719.02954,0 +1731276000000,5.242,5.324,5.185,5.260,1001257.85,1731279599999,5264336.50617,17129,518368.73,2727085.31548,0 +1731279600000,5.261,5.282,5.227,5.272,613875.53,1731283199999,3227738.26890,12479,309473.24,1627600.98450,0 +1731283200000,5.271,5.346,5.243,5.332,640463.79,1731286799999,3391976.55505,15415,313797.83,1662579.31656,0 +1731286800000,5.333,5.382,5.293,5.341,636633.98,1731290399999,3402403.90119,14132,333763.30,1783639.42680,0 +1731290400000,5.341,5.423,5.326,5.406,653045.25,1731293999999,3516698.91895,13984,307420.21,1655300.88454,0 +1731294000000,5.406,5.423,5.350,5.396,590630.00,1731297599999,3180236.10407,12332,257652.84,1387446.10761,0 +1731297600000,5.395,5.396,5.300,5.366,558924.66,1731301199999,2989236.78480,10512,260055.30,1391270.06833,0 +1731301200000,5.366,5.370,5.168,5.209,1481655.46,1731304799999,7775420.81911,25988,732715.46,3844424.89790,0 +1731304800000,5.207,5.242,5.161,5.203,1034971.31,1731308399999,5386324.52001,20207,511314.67,2661381.65451,0 +1731308400000,5.204,5.244,5.178,5.230,580995.97,1731311999999,3027899.40359,12168,288942.39,1506060.81834,0 +1731312000000,5.230,5.258,5.190,5.219,557382.99,1731315599999,2911634.44875,11546,260219.99,1359387.42592,0 +1731315600000,5.218,5.224,5.174,5.210,545572.77,1731319199999,2838348.43938,12084,265001.74,1379406.43874,0 +1731319200000,5.210,5.290,5.189,5.286,1082861.81,1731322799999,5671954.36147,17783,495683.25,2597436.99487,0 +1731322800000,5.287,5.365,5.271,5.365,722076.79,1731326399999,3841651.08252,14609,338783.75,1802761.54157,0 +1731326400000,5.365,5.366,5.253,5.306,1072972.48,1731329999999,5699032.79054,17996,477465.11,2536511.70581,0 +1731330000000,5.305,5.342,5.213,5.293,1126576.55,1731333599999,5950852.33275,18536,592360.91,3131269.06659,0 +1731333600000,5.293,5.354,5.253,5.308,1086026.63,1731337199999,5763960.25017,18870,467283.73,2479763.72338,0 +1731337200000,5.308,5.402,5.296,5.343,1463879.65,1731340799999,7833556.91833,23223,691440.71,3700845.45632,0 +1731340800000,5.343,5.462,5.341,5.413,1233618.32,1731344399999,6658955.62293,21983,596251.14,3219492.40868,0 +1731344400000,5.412,5.484,5.405,5.449,806503.79,1731347999999,4392045.90129,15520,399462.27,2175985.00817,0 +1731348000000,5.449,5.453,5.337,5.431,1387122.22,1731351599999,7490245.86082,19206,653836.46,3531890.76648,0 +1731351600000,5.430,5.450,5.357,5.388,884738.44,1731355199999,4772750.27489,15192,428243.35,2309990.94653,0 +1731355200000,5.388,5.496,5.373,5.451,1009580.93,1731358799999,5498218.65256,16331,491285.88,2675065.62276,0 +1731358800000,5.450,5.497,5.424,5.461,660969.04,1731362399999,3605780.52750,12953,353464.76,1928110.05567,0 +1731362400000,5.462,5.558,5.399,5.552,1002685.16,1731365999999,5481785.34339,18398,516065.49,2823335.89995,0 +1731366000000,5.552,5.684,5.497,5.662,1474508.44,1731369599999,8239328.51503,26278,705202.15,3940111.81652,0 +1731369600000,5.663,5.670,5.432,5.621,1677501.59,1731373199999,9325964.30552,34068,841503.65,4680867.42587,0 +1731373200000,5.620,5.635,5.541,5.559,816957.97,1731376799999,4565924.11591,19178,416757.68,2329938.98346,0 +1731376800000,5.558,5.608,5.504,5.586,723858.11,1731380399999,4026514.80849,18063,375809.89,2090549.94285,0 +1731380400000,5.585,5.642,5.531,5.640,582249.17,1731383999999,3252519.00253,15084,267886.98,1497539.28153,0 +1731384000000,5.640,5.656,5.536,5.536,790851.43,1731387599999,4422823.81350,16667,349240.12,1953641.71734,0 +1731387600000,5.535,5.541,5.440,5.502,1125231.83,1731391199999,6178285.23724,21619,490011.11,2690954.75345,0 +1731391200000,5.501,5.625,5.498,5.595,1243151.47,1731394799999,6905619.86140,21928,593713.66,3297152.16972,0 +1731394800000,5.596,5.668,5.569,5.651,922870.12,1731398399999,5189025.92222,18233,468635.84,2634882.39544,0 +1731398400000,5.651,5.803,5.649,5.795,1089992.88,1731401999999,6257975.00114,25635,547004.40,3140972.05731,0 +1731402000000,5.795,5.838,5.511,5.519,1982929.30,1731405599999,11275075.72707,39467,887949.12,5052712.46213,0 +1731405600000,5.520,5.574,5.163,5.375,5263641.43,1731409199999,28406458.84311,89598,2605847.95,14079562.81414,0 +1731409200000,5.375,5.449,5.330,5.371,1500281.70,1731412799999,8087988.42711,32599,733938.19,3957594.83240,0 +1731412800000,5.368,5.440,5.223,5.289,1474267.50,1731416399999,7858079.32094,30996,719939.82,3836506.59721,0 +1731416400000,5.288,5.327,5.125,5.251,2046941.92,1731419999999,10711433.80791,38368,987346.00,5168724.44013,0 +1731420000000,5.250,5.352,5.192,5.339,1643121.65,1731423599999,8661967.31974,29113,865364.88,4563607.86044,0 +1731423600000,5.341,5.342,5.249,5.259,905599.35,1731427199999,4799193.43702,19289,424135.98,2247826.26864,0 +1731427200000,5.260,5.298,5.152,5.272,1544100.99,1731430799999,8064107.56795,30394,755690.74,3944802.31028,0 +1731430800000,5.273,5.307,5.228,5.251,957254.64,1731434399999,5037915.95781,17455,464667.34,2445612.67333,0 +1731434400000,5.251,5.355,5.248,5.335,658777.11,1731437999999,3500109.78955,15047,295115.84,1567624.13197,0 +1731438000000,5.335,5.379,5.318,5.357,772677.24,1731441599999,4132465.56248,15754,368819.02,1973394.76580,0 +1731441600000,5.357,5.372,5.292,5.302,981392.56,1731445199999,5231259.52314,17550,447666.15,2386320.50638,0 +1731445200000,5.301,5.336,5.239,5.327,623769.74,1731448799999,3299343.45529,14115,344468.97,1822634.32976,0 +1731448800000,5.328,5.403,5.289,5.403,503686.16,1731452399999,2693081.96055,12090,219158.52,1170937.32531,0 +1731452400000,5.403,5.405,5.291,5.308,683583.56,1731455999999,3647701.26955,15812,348895.19,1861852.59202,0 +1731456000000,5.308,5.368,5.279,5.282,770799.91,1731459599999,4100730.31910,19759,391869.40,2084333.25116,0 +1731459600000,5.281,5.329,5.181,5.233,997241.72,1731463199999,5223203.61323,23587,507844.73,2660518.22513,0 +1731463200000,5.233,5.244,5.069,5.160,1005640.04,1731466799999,5164385.62476,24087,490946.71,2522952.61013,0 +1731466800000,5.160,5.175,5.013,5.015,813041.83,1731470399999,4123808.54390,20925,366651.59,1860637.30860,0 +1731470400000,5.015,5.102,4.877,4.987,1748991.21,1731473999999,8696814.39739,32807,766473.14,3813977.43130,0 +1731474000000,4.986,5.015,4.909,4.927,1059510.07,1731477599999,5264232.77968,21673,546734.04,2717592.89641,0 +1731477600000,4.927,4.982,4.836,4.883,1238904.33,1731481199999,6066527.15227,24578,596370.81,2923059.16975,0 +1731481200000,4.882,4.970,4.873,4.943,894287.55,1731484799999,4405627.82997,17919,448680.29,2210234.26089,0 +1731484800000,4.942,4.970,4.889,4.914,1077108.31,1731488399999,5298110.80775,19378,475984.01,2342199.89858,0 +1731488400000,4.914,4.940,4.873,4.905,632706.97,1731491999999,3103431.81274,14216,310827.96,1524792.73475,0 +1731492000000,4.906,4.961,4.871,4.956,586109.74,1731495599999,2878211.11947,13095,300447.56,1475501.81008,0 +1731495600000,4.955,5.011,4.934,4.984,911399.78,1731499199999,4534821.45893,15156,466469.08,2321025.77054,0 +1731499200000,4.983,5.011,4.910,4.926,1860564.24,1731502799999,9228960.76309,23186,956824.51,4748931.86119,0 +1731502800000,4.925,5.136,4.924,5.105,3182813.12,1731506399999,16021290.14108,47002,1618449.19,8142805.95157,0 +1731506400000,5.104,5.268,5.055,5.263,2159822.14,1731509999999,11154272.67212,38461,1030701.31,5324267.43035,0 +1731510000000,5.265,5.267,5.160,5.234,1244034.02,1731513599999,6484624.99420,24409,591811.19,3085342.42055,0 +1731513600000,5.234,5.303,5.203,5.276,1492553.94,1731517199999,7841892.21758,24825,707958.41,3720138.81002,0 +1731517200000,5.276,5.346,5.244,5.257,880921.01,1731520799999,4663220.66893,17832,381820.95,2021676.67879,0 +1731520800000,5.258,5.311,5.239,5.290,672375.27,1731524399999,3549530.27099,14330,351231.31,1854451.22014,0 +1731524400000,5.289,5.308,5.066,5.074,2863389.18,1731527999999,14767256.59212,47588,1495574.65,7709155.56728,0 +1731528000000,5.074,5.155,5.006,5.093,1075685.67,1731531599999,5467787.49218,22833,534214.81,2716219.24194,0 +1731531600000,5.094,5.094,4.928,5.029,1614063.21,1731535199999,8078161.16367,28584,683110.49,3420539.37756,0 +1731535200000,5.028,5.104,5.004,5.078,468552.05,1731538799999,2376441.47346,11570,244170.15,1238456.36941,0 +1731538800000,5.077,5.135,5.037,5.126,465280.55,1731542399999,2367138.72618,10881,248246.30,1262378.90024,0 +1731542400000,5.125,5.170,5.068,5.071,475982.92,1731545999999,2439962.45433,13968,205872.35,1056228.42621,0 +1731546000000,5.070,5.151,5.059,5.146,571467.24,1731549599999,2917528.74404,16711,327763.73,1673138.50923,0 +1731549600000,5.146,5.169,5.077,5.114,547687.01,1731553199999,2801871.06196,13602,250962.38,1283723.50669,0 +1731553200000,5.113,5.156,5.015,5.154,605132.06,1731556799999,3074199.27918,14150,312752.86,1589595.05769,0 +1731556800000,5.154,5.183,5.101,5.183,340013.13,1731560399999,1747515.56512,10660,155775.82,801022.10193,0 +1731560400000,5.183,5.227,5.150,5.223,505583.96,1731563999999,2621836.02977,11401,264083.75,1370095.51905,0 +1731564000000,5.222,5.313,5.180,5.180,932168.79,1731567599999,4903724.58670,18877,377192.70,1984293.58239,0 +1731567600000,5.179,5.251,5.143,5.227,778482.44,1731571199999,4036577.23544,17877,398575.81,2067553.82084,0 +1731571200000,5.228,5.250,5.177,5.199,490023.87,1731574799999,2556716.29199,13053,236306.59,1233165.94458,0 +1731574800000,5.199,5.222,5.145,5.183,410226.37,1731578399999,2127797.77859,11438,168323.95,873107.65000,0 +1731578400000,5.183,5.199,5.061,5.068,546607.71,1731581999999,2803537.14324,14453,232586.52,1193379.95162,0 +1731582000000,5.068,5.079,4.986,5.059,943076.07,1731585599999,4741437.34253,21117,499497.98,2511940.84901,0 +1731585600000,5.059,5.079,5.013,5.065,500713.04,1731589199999,2528060.76740,11814,230334.37,1163090.87434,0 +1731589200000,5.064,5.098,5.015,5.027,697394.58,1731592799999,3531859.41346,16232,334537.93,1694489.85100,0 +1731592800000,5.027,5.107,4.917,4.938,1816771.34,1731596399999,9080465.89546,34145,869561.65,4347916.13801,0 +1731596400000,4.939,4.986,4.874,4.908,1694733.88,1731599999999,8331732.77828,29501,865323.97,4255243.09368,0 +1731600000000,4.908,5.023,4.870,5.018,939091.84,1731603599999,4639143.44460,18450,470655.82,2325459.60965,0 +1731603600000,5.018,5.025,4.975,5.005,486721.47,1731607199999,2431744.42693,10447,246723.12,1232707.38576,0 +1731607200000,5.003,5.030,4.990,5.004,369464.80,1731610799999,1850441.20583,8458,171244.21,858107.90489,0 +1731610800000,5.004,5.042,5.001,5.036,408986.07,1731614399999,2055460.96371,8882,208558.63,1048302.42391,0 +1731614400000,5.035,5.035,4.967,4.975,514139.23,1731617999999,2568075.45710,12341,244219.26,1219750.35822,0 +1731618000000,4.975,5.078,4.955,5.078,589756.61,1731621599999,2962305.62541,13551,318062.15,1597305.78293,0 +1731621600000,5.078,5.106,4.978,5.017,645604.85,1731625199999,3260479.56501,15546,294356.51,1486299.38302,0 +1731625200000,5.016,5.039,4.879,4.954,1290210.12,1731628799999,6376981.84722,32883,686992.51,3396012.66337,0 +1731628800000,4.954,5.044,4.926,4.951,825619.11,1731632399999,4117738.71626,21772,385850.59,1925213.74889,0 +1731632400000,4.951,5.003,4.868,4.967,914490.78,1731635999999,4507911.29310,26055,465379.83,2294308.96570,0 +1731636000000,4.967,5.005,4.899,5.002,356684.07,1731639599999,1766665.03946,13610,181588.36,899160.68373,0 +1731639600000,5.002,5.019,4.946,4.994,799118.74,1731643199999,3983634.73806,13193,395172.21,1969024.47703,0 +1731643200000,4.994,5.002,4.824,4.872,1135494.87,1731646799999,5569064.52231,20860,547443.66,2686807.64773,0 +1731646800000,4.872,5.037,4.844,5.034,782635.42,1731650399999,3855245.52230,19233,409169.89,2015981.38740,0 +1731650400000,5.034,5.071,4.996,5.043,772277.67,1731653999999,3895523.10480,17057,396693.75,2001303.61761,0 +1731654000000,5.042,5.053,4.989,4.997,354960.66,1731657599999,1783005.01731,9287,157005.29,788696.88540,0 +1731657600000,4.998,5.044,4.932,5.040,652107.70,1731661199999,3254191.87600,15644,327763.04,1635827.79152,0 +1731661200000,5.040,5.097,5.033,5.077,657000.86,1731664799999,3332592.79016,13350,313930.11,1591995.66197,0 +1731664800000,5.078,5.092,5.055,5.071,244380.86,1731668399999,1239778.81607,7830,126306.15,640821.47860,0 +1731668400000,5.069,5.102,5.046,5.098,263322.15,1731671999999,1335264.45075,8779,137318.99,696536.08731,0 +1731672000000,5.098,5.133,5.067,5.131,683600.01,1731675599999,3485743.18736,14085,329658.75,1681994.72888,0 +1731675600000,5.132,5.206,5.099,5.174,1918030.74,1731679199999,9900246.47168,27598,1019658.38,5264066.99484,0 +1731679200000,5.173,5.194,5.073,5.096,1079614.40,1731682799999,5540544.32375,23626,472204.36,2424537.04958,0 +1731682800000,5.096,5.113,5.006,5.075,1446737.75,1731686399999,7322420.75210,29093,750247.21,3797238.78009,0 +1731686400000,5.076,5.172,5.032,5.132,1352013.04,1731689999999,6912937.14370,27310,666844.18,3412329.33924,0 +1731690000000,5.132,5.235,5.122,5.177,801890.19,1731693599999,4159388.84919,18400,375244.02,1946989.29286,0 +1731693600000,5.176,5.219,5.152,5.195,784516.36,1731697199999,4072678.18391,16747,367932.85,1910232.93323,0 +1731697200000,5.195,5.238,5.190,5.225,502063.36,1731700799999,2617721.87047,12494,260065.34,1356156.52875,0 +1731700800000,5.225,5.279,5.220,5.232,979041.58,1731704399999,5133730.62992,16821,439662.09,2305965.18653,0 +1731704400000,5.233,5.304,5.224,5.272,1311958.90,1731707999999,6912399.63197,15404,669142.30,3525695.19509,0 +1731708000000,5.271,5.287,5.229,5.256,926786.71,1731711599999,4874499.67969,11739,377944.44,1988724.75302,0 +1731711600000,5.257,5.271,5.231,5.263,423344.28,1731715199999,2221556.71181,9624,214578.25,1126332.03497,0 +1731715200000,5.262,5.320,5.245,5.279,558426.13,1731718799999,2952271.88266,13814,281956.09,1491256.64382,0 +1731718800000,5.279,5.317,5.272,5.300,196970.31,1731722399999,1043891.66038,6983,99243.68,525994.56580,0 +1731722400000,5.301,5.339,5.295,5.328,462898.54,1731725999999,2460998.43184,10163,208207.75,1106166.86752,0 +1731726000000,5.328,5.356,5.305,5.338,1268484.36,1731729599999,6764563.43925,15364,569274.76,3032946.64553,0 +1731729600000,5.339,5.354,5.284,5.297,950621.95,1731733199999,5067635.22421,13344,480835.42,2563665.02550,0 +1731733200000,5.297,5.371,5.296,5.344,797100.01,1731736799999,4253197.53082,13284,403201.40,2151108.48151,0 +1731736800000,5.343,5.359,5.249,5.276,1231599.96,1731740399999,6539492.65226,18665,544683.71,2890508.62083,0 +1731740400000,5.276,5.320,5.270,5.312,322177.39,1731743999999,1705364.46090,9046,177638.39,940522.08263,0 +1731744000000,5.312,5.343,5.296,5.342,261592.20,1731747599999,1392144.66130,7668,127241.16,677280.90955,0 +1731747600000,5.342,5.429,5.342,5.417,572133.27,1731751199999,3077302.71767,13423,338238.52,1818727.94952,0 +1731751200000,5.417,5.516,5.412,5.498,838268.67,1731754799999,4582924.13874,18371,410578.08,2244911.43764,0 +1731754800000,5.497,5.616,5.491,5.601,1196779.31,1731758399999,6634716.21796,25863,617622.84,3425784.26594,0 +1731758400000,5.601,5.649,5.493,5.568,1113491.95,1731761999999,6199772.46058,25298,503649.41,2805561.48451,0 +1731762000000,5.568,5.596,5.525,5.544,512337.81,1731765599999,2849291.89138,13136,246582.36,1371658.18776,0 +1731765600000,5.546,5.660,5.545,5.658,733598.19,1731769199999,4118010.83858,19543,400122.13,2245809.02625,0 +1731769200000,5.658,5.682,5.494,5.571,1747148.70,1731772799999,9766884.33702,41649,847678.81,4739738.80537,0 +1731772800000,5.572,5.728,5.523,5.714,1207806.43,1731776399999,6806856.35781,27284,633956.66,3575708.34444,0 +1731776400000,5.713,5.741,5.668,5.719,589965.39,1731779999999,3365285.80117,15110,282373.30,1610977.00634,0 +1731780000000,5.719,5.869,5.715,5.824,1119289.47,1731783599999,6489534.00503,21531,577183.01,3345504.69755,0 +1731783600000,5.825,5.850,5.777,5.838,504005.71,1731787199999,2927162.62131,12070,246407.40,1431501.54990,0 +1731787200000,5.838,5.911,5.802,5.873,989045.00,1731790799999,5804178.67414,21632,499481.99,2932720.70931,0 +1731790800000,5.873,6.043,5.860,6.003,1182487.89,1731794399999,7049030.84237,27917,551242.52,3286684.65909,0 +1731794400000,6.001,6.077,5.979,6.007,1354116.62,1731797999999,8173144.12944,26712,649549.04,3921978.44029,0 +1731798000000,6.008,6.213,6.006,6.123,2272489.30,1731801599999,13928531.33910,48210,1116032.87,6834633.42047,0 +1731801600000,6.123,6.468,6.109,6.460,4003307.10,1731805199999,25167393.53514,84277,1978606.58,12441264.93946,0 +1731805200000,6.460,6.646,6.139,6.238,6041727.68,1731808799999,38772027.06530,136811,2809343.72,18037725.27551,0 +1731808800000,6.238,6.245,6.045,6.128,3179777.17,1731812399999,19459550.87985,68082,1612887.31,9875504.02764,0 +1731812400000,6.128,6.356,6.068,6.297,2155205.81,1731815999999,13389640.42219,47228,1162758.17,7225413.47470,0 +1731816000000,6.298,6.299,6.064,6.134,2216685.78,1731819599999,13628202.86161,54386,982302.99,6035633.34383,0 +1731819600000,6.133,6.235,6.096,6.112,1371824.76,1731823199999,8450936.75801,36771,680431.05,4191728.80314,0 +1731823200000,6.112,6.269,6.100,6.220,912276.23,1731826799999,5646005.01406,25990,433157.92,2681398.21685,0 +1731826800000,6.219,6.262,6.093,6.108,1318467.68,1731830399999,8099565.13793,32736,545596.76,3350447.77829,0 +1731830400000,6.108,6.136,5.910,5.922,2308639.74,1731833999999,13832839.98085,52786,948175.91,5680725.27847,0 +1731834000000,5.923,5.976,5.884,5.902,1061278.48,1731837599999,6292634.41894,23691,457932.14,2717780.77348,0 +1731837600000,5.902,5.942,5.871,5.896,772609.87,1731841199999,4568042.25505,17660,382639.11,2263248.96110,0 +1731841200000,5.898,5.902,5.780,5.782,1130670.60,1731844799999,6603197.08179,25210,429512.59,2509322.20862,0 +1731844800000,5.782,5.865,5.769,5.843,809616.36,1731848399999,4709747.31585,20049,442351.95,2574542.82426,0 +1731848400000,5.840,5.852,5.786,5.834,838922.62,1731851999999,4883361.73935,20806,430365.50,2505711.07296,0 +1731852000000,5.832,5.859,5.782,5.803,598153.65,1731855599999,3482646.76734,15621,281751.29,1640759.08177,0 +1731855600000,5.803,5.815,5.758,5.787,644815.56,1731859199999,3731026.58665,15653,290874.18,1683793.07061,0 +1731859200000,5.787,5.822,5.758,5.810,408125.72,1731862799999,2364145.50166,12614,200331.90,1160481.62605,0 +1731862800000,5.810,5.821,5.740,5.790,679036.37,1731866399999,3932271.71098,15444,262019.56,1518320.65759,0 +1731866400000,5.792,5.794,5.682,5.683,802657.25,1731869999999,4599731.45170,17277,360459.44,2066905.24286,0 +1731870000000,5.684,5.704,5.636,5.685,897131.57,1731873599999,5094119.72164,17120,419635.14,2383396.52790,0 +1731873600000,5.684,5.718,5.632,5.667,677150.71,1731877199999,3847006.80292,15183,337035.90,1914661.79592,0 +1731877200000,5.668,5.686,5.600,5.601,573948.85,1731880799999,3241720.99098,13323,272737.40,1541323.88314,0 +1731880800000,5.602,5.660,5.571,5.619,701609.28,1731884399999,3937262.58803,15990,372523.11,2090575.87353,0 +1731884400000,5.619,5.689,5.582,5.684,496429.99,1731887999999,2802154.24275,14215,282344.50,1594803.57403,0 +1731888000000,5.685,5.825,5.656,5.779,1714363.08,1731891599999,9855317.31386,30917,819719.31,4710282.49352,0 +1731891600000,5.779,6.000,5.772,5.982,1764298.20,1731895199999,10425947.37292,35268,912047.73,5389109.65342,0 +1731895200000,5.983,6.031,5.902,6.006,1276546.76,1731898799999,7631139.60414,26545,645373.02,3859088.70968,0 +1731898800000,6.006,6.096,5.965,6.082,964315.28,1731902399999,5799971.57952,21541,482255.39,2902220.83318,0 +1731902400000,6.081,6.170,6.051,6.056,1107293.58,1731905999999,6765238.30512,26260,514061.62,3141901.42549,0 +1731906000000,6.056,6.196,6.055,6.195,866474.84,1731909599999,5308915.71335,21280,474312.94,2906157.48676,0 +1731909600000,6.193,6.324,6.189,6.233,1400678.29,1731913199999,8759466.40674,34103,651471.63,4073315.94793,0 +1731913200000,6.234,6.294,6.179,6.282,1163609.15,1731916799999,7244571.00839,26903,600091.80,3737175.80935,0 +1731916800000,6.282,6.307,6.207,6.228,945169.91,1731920399999,5908340.14636,23109,433587.29,2710876.12650,0 +1731920400000,6.228,6.268,6.110,6.125,1060348.49,1731923999999,6553255.08931,24249,425035.67,2630075.74383,0 +1731924000000,6.124,6.244,6.117,6.200,1011744.67,1731927599999,6264133.14705,20474,618953.29,3831560.50933,0 +1731927600000,6.200,6.246,6.065,6.093,1565562.56,1731931199999,9622836.74241,33896,713592.73,4386760.16597,0 +1731931200000,6.093,6.169,6.030,6.127,1101423.59,1731934799999,6716486.44079,26877,498086.02,3039251.47145,0 +1731934800000,6.126,6.128,5.970,6.014,1388428.15,1731938399999,8367339.75090,31003,655873.15,3952024.07242,0 +1731938400000,6.016,6.212,5.999,6.143,1288400.87,1731941999999,7900752.08564,30825,671440.58,4116856.13999,0 +1731942000000,6.142,6.301,6.126,6.252,1120792.78,1731945599999,6987521.61146,26625,620369.55,3867255.09780,0 +1731945600000,6.251,6.442,6.219,6.411,1888940.77,1731949199999,11980500.61664,40472,980979.09,6219436.16748,0 +1731949200000,6.412,6.586,6.380,6.449,2381422.79,1731952799999,15406780.07516,48442,1147940.19,7427501.93921,0 +1731952800000,6.449,6.663,6.375,6.402,3048968.50,1731956399999,19783211.10484,50577,1572772.62,10223101.02810,0 +1731956400000,6.402,6.417,6.247,6.338,1936822.64,1731959999999,12237222.66393,37891,1030283.84,6506006.98223,0 +1731960000000,6.337,6.382,6.286,6.344,903401.64,1731963599999,5728151.45926,24474,501722.06,3182047.67116,0 +1731963600000,6.345,6.506,6.332,6.417,828855.90,1731967199999,5333986.77128,22943,455042.17,2927268.88575,0 +1731967200000,6.417,6.543,6.417,6.483,796069.76,1731970799999,5158156.68275,20150,334748.79,2169707.93719,0 +1731970800000,6.483,6.507,6.375,6.461,952264.95,1731974399999,6140173.78237,23337,415352.21,2677958.33988,0 +1731974400000,6.461,6.467,6.341,6.344,964417.99,1731977999999,6171677.19937,27530,455452.78,2915399.42726,0 +1731978000000,6.344,6.370,6.254,6.265,741653.35,1731981599999,4682819.90375,20439,358124.04,2262292.48620,0 +1731981600000,6.265,6.269,6.219,6.229,538989.73,1731985199999,3366287.55035,16258,251647.68,1571927.52507,0 +1731985200000,6.230,6.344,6.223,6.338,565679.11,1731988799999,3560772.90668,16274,321284.56,2021725.98691,0 +1731988800000,6.338,6.341,6.201,6.326,1434862.59,1731992399999,9017458.19279,31517,678245.44,4262222.88873,0 +1731992400000,6.326,6.837,6.308,6.727,3496308.18,1731995999999,22991823.69062,83993,1845407.15,12139170.64351,0 +1731996000000,6.727,6.800,6.531,6.740,3049028.47,1731999599999,20327008.40244,75715,1568211.37,10455913.27503,0 +1731999600000,6.738,6.743,6.551,6.570,1084774.05,1732003199999,7195355.33501,31902,474480.80,3145256.12939,0 +1732003200000,6.570,6.572,6.426,6.464,1501053.80,1732006799999,9730692.40628,34938,681689.99,4417703.69070,0 +1732006800000,6.464,6.483,6.368,6.403,923051.13,1732010399999,5925828.72722,26733,461033.02,2959966.20174,0 +1732010400000,6.404,6.471,6.370,6.439,727491.81,1732013999999,4675925.32620,21350,381286.40,2451377.60274,0 +1732014000000,6.438,6.534,6.386,6.530,806887.34,1732017599999,5215259.52925,22820,412985.53,2671335.56010,0 +1732017600000,6.530,6.574,6.454,6.462,902612.46,1732021199999,5887610.49986,26988,386722.22,2523550.73246,0 +1732021200000,6.462,6.468,6.338,6.360,2220058.16,1732024799999,14186466.38839,51067,1030708.50,6588926.83378,0 +1732024800000,6.359,6.412,6.233,6.243,1630122.39,1732028399999,10327060.87271,40191,712161.26,4515856.85666,0 +1732028400000,6.242,6.348,6.216,6.327,1249512.27,1732031999999,7850762.30563,30197,678955.74,4266648.35057,0 +1732032000000,6.326,6.347,6.232,6.237,1105539.33,1732035599999,6950823.97397,26614,508191.43,3195358.87175,0 +1732035600000,6.237,6.323,6.216,6.249,919645.70,1732039199999,5753113.39732,23783,457542.58,2862332.45194,0 +1732039200000,6.250,6.308,6.222,6.295,838044.33,1732042799999,5243962.85209,23112,391443.30,2450173.21614,0 +1732042800000,6.295,6.365,6.265,6.280,1064879.24,1732046399999,6722269.35231,24105,479492.74,3026526.90327,0 +1732046400000,6.280,6.311,6.193,6.253,788532.80,1732049999999,4929859.55908,19313,353153.47,2209419.76341,0 +1732050000000,6.254,6.265,6.142,6.219,955625.74,1732053599999,5920362.70560,24399,447274.51,2771189.41794,0 +1732053600000,6.220,6.232,6.131,6.197,426342.52,1732057199999,2635920.33415,12809,218107.69,1349048.46345,0 +1732057200000,6.197,6.271,6.186,6.254,442298.51,1732060799999,2754577.81518,12975,228217.48,1421315.18222,0 +1732060800000,6.254,6.293,6.203,6.272,834371.01,1732064399999,5221660.06459,23466,409797.93,2564379.95579,0 +1732064400000,6.271,6.365,6.236,6.257,812951.65,1732067999999,5122481.14143,23238,396996.26,2501640.03219,0 +1732068000000,6.257,6.315,6.242,6.246,560046.78,1732071599999,3510638.62046,18921,264398.19,1657616.51690,0 +1732071600000,6.246,6.249,6.093,6.239,1104324.31,1732075199999,6817620.11918,32127,474691.70,2931135.56706,0 +1732075200000,6.237,6.351,6.194,6.341,672334.41,1732078799999,4219421.98594,21774,362869.15,2278174.85901,0 +1732078800000,6.341,6.424,6.279,6.395,833388.28,1732082399999,5301470.31471,24265,397626.49,2530117.64536,0 +1732082400000,6.395,6.416,6.308,6.335,782967.79,1732085999999,4979899.67506,21823,343515.64,2185215.11905,0 +1732086000000,6.334,6.383,6.304,6.306,594126.92,1732089599999,3763881.99187,16497,307443.38,1947503.17973,0 +1732089600000,6.307,6.424,6.285,6.416,617631.70,1732093199999,3932226.18481,18211,314955.50,2005208.29306,0 +1732093200000,6.416,6.575,6.393,6.556,1205019.89,1732096799999,7820204.04802,31892,633084.32,4108806.00299,0 +1732096800000,6.554,6.631,6.470,6.476,1244381.45,1732100399999,8150656.19397,33816,609358.47,3994022.65318,0 +1732100400000,6.476,6.511,6.412,6.502,851202.72,1732103999999,5495749.59284,25519,450380.74,2908049.97159,0 +1732104000000,6.502,6.502,6.279,6.320,1249863.40,1732107599999,7965197.66468,34090,572996.66,3648090.73062,0 +1732107600000,6.320,6.505,6.286,6.443,1577844.89,1732111199999,10101104.16425,37198,829648.35,5308628.65610,0 +1732111200000,6.444,6.614,6.378,6.418,1824684.39,1732114799999,11865333.68961,47272,904864.19,5881756.12899,0 +1732114800000,6.419,6.489,6.355,6.409,1076582.76,1732118399999,6910801.68244,29896,534099.00,3427346.42803,0 +1732118400000,6.408,6.449,6.229,6.265,1306727.69,1732121999999,8229607.06621,36505,594908.22,3745665.86750,0 +1732122000000,6.265,6.309,6.156,6.156,892419.73,1732125599999,5562228.32644,27899,421380.04,2627632.36897,0 +1732125600000,6.158,6.211,6.065,6.185,1603682.41,1732129199999,9853180.51043,40722,742079.46,4560094.66960,0 +1732129200000,6.184,6.188,6.096,6.119,792516.36,1732132799999,4869144.15961,21415,365731.58,2247366.71223,0 +1732132800000,6.119,6.275,6.079,6.244,822221.24,1732136399999,5096881.27591,20841,424594.45,2628752.95518,0 +1732136400000,6.245,6.277,6.202,6.231,581801.20,1732139999999,3630000.00833,17426,291147.52,1816694.51534,0 +1732140000000,6.231,6.286,6.226,6.235,408578.35,1732143599999,2555490.50451,11469,206555.20,1292038.95524,0 +1732143600000,6.234,6.296,6.183,6.192,525343.89,1732147199999,3277654.79827,14608,236222.19,1474619.30373,0 +1732147200000,6.192,6.246,6.160,6.163,1015878.14,1732150799999,6306307.65681,25929,491082.27,3048797.45460,0 +1732150800000,6.162,6.258,6.151,6.209,555339.03,1732154399999,3449150.96107,16773,270854.82,1682608.39904,0 +1732154400000,6.208,6.208,5.991,6.055,1443487.27,1732157999999,8750930.35405,35853,644521.62,3904266.01560,0 +1732158000000,6.055,6.195,6.026,6.088,930653.04,1732161599999,5695748.24052,26458,461236.52,2824719.74851,0 +1732161600000,6.089,6.262,6.040,6.179,1312040.46,1732165199999,8092096.95688,36654,632279.00,3899910.00468,0 +1732165200000,6.179,6.279,6.162,6.230,882558.05,1732168799999,5498604.71635,24645,398412.12,2482768.34458,0 +1732168800000,6.232,6.296,6.195,6.238,1468428.90,1732172399999,9175126.88032,30930,731421.81,4570832.51294,0 +1732172400000,6.237,6.271,6.162,6.200,534339.12,1732175999999,3319398.52084,16066,269091.97,1671850.49894,0 +1732176000000,6.200,6.229,6.159,6.167,1119514.33,1732179599999,6931990.09042,24263,552079.16,3419660.29397,0 +1732179600000,6.167,6.197,6.037,6.044,1145873.35,1732183199999,7037089.74202,20902,537521.20,3301881.91078,0 +1732183200000,6.044,6.124,6.013,6.047,1486541.75,1732186799999,9016777.42024,28683,770144.88,4671087.88995,0 +1732186800000,6.046,6.163,6.043,6.143,1202111.61,1732190399999,7336432.79116,24333,572406.94,3493206.18265,0 +1732190400000,6.142,6.404,6.131,6.308,2041736.89,1732193999999,12893962.52407,43464,987810.37,6237021.34261,0 +1732194000000,6.309,6.498,6.309,6.435,1513682.34,1732197599999,9724725.19152,35851,771823.51,4954826.98811,0 +1732197600000,6.436,6.500,6.303,6.370,1342614.71,1732201199999,8594702.11202,33612,658517.14,4215613.22839,0 +1732201200000,6.369,6.371,6.203,6.290,1575291.21,1732204799999,9890238.57137,40121,830878.14,5214843.68439,0 +1732204800000,6.292,6.338,6.262,6.298,694002.94,1732208399999,4376228.27498,18253,347037.72,2188696.16085,0 +1732208400000,6.298,6.341,6.247,6.317,652025.02,1732211999999,4104285.71165,15132,303254.66,1908932.25946,0 +1732212000000,6.316,6.335,6.267,6.324,546726.10,1732215599999,3444940.65612,15244,283487.67,1786642.95025,0 +1732215600000,6.324,6.353,6.263,6.306,796426.14,1732219199999,5023158.62562,19531,385548.62,2432337.77646,0 +1732219200000,6.306,6.346,6.292,6.322,455321.67,1732222799999,2878266.18847,11275,227163.20,1435921.88000,0 +1732222800000,6.322,6.365,6.282,6.360,538272.42,1732226399999,3401473.60295,11518,256876.04,1623018.56888,0 +1732226400000,6.360,6.460,6.349,6.436,506425.53,1732229999999,3243455.48766,12907,242987.30,1556417.34802,0 +1732230000000,6.438,6.443,6.390,6.417,392064.82,1732233599999,2516085.10700,11059,173923.13,1116173.87876,0 +1732233600000,6.417,6.486,6.328,6.366,857528.94,1732237199999,5501048.18228,23522,384248.69,2466357.48395,0 +1732237200000,6.366,6.580,6.324,6.568,1137834.69,1732240799999,7374601.78102,31378,582715.73,3777545.99318,0 +1732240800000,6.569,6.664,6.492,6.579,1235338.84,1732244399999,8125057.75661,34118,577949.97,3801318.92138,0 +1732244400000,6.579,6.627,6.522,6.523,636356.38,1732247999999,4179266.09249,21802,282984.53,1859099.95924,0 +1732248000000,6.523,6.626,6.523,6.603,691934.49,1732251599999,4558372.32938,19502,333773.54,2198038.68904,0 +1732251600000,6.603,6.653,6.558,6.611,613545.24,1732255199999,4057522.93052,17787,274562.75,1816154.75709,0 +1732255200000,6.611,6.639,6.544,6.592,615229.19,1732258799999,4058879.07842,15771,291822.44,1926290.05919,0 +1732258800000,6.592,6.602,6.485,6.495,620881.62,1732262399999,4069606.63952,17145,262661.45,1722493.00715,0 +1732262400000,6.495,6.696,6.492,6.679,985971.36,1732265999999,6503370.74087,25128,525667.23,3467150.76663,0 +1732266000000,6.679,6.724,6.622,6.723,938794.94,1732269599999,6263870.01230,25749,477432.17,3187365.60206,0 +1732269600000,6.724,6.739,6.639,6.708,1453319.40,1732273199999,9706777.22577,28790,603903.93,4035202.84633,0 +1732273200000,6.708,6.952,6.669,6.945,1686249.81,1732276799999,11493337.68817,42614,866709.08,5911308.11689,0 +1732276800000,6.945,7.140,6.831,7.133,2616837.32,1732280399999,18244177.68974,68934,1265665.83,8826960.10811,0 +1732280400000,7.132,7.135,6.765,6.880,3826737.36,1732283999999,26443593.36890,87008,1735842.62,11988951.29304,0 +1732284000000,6.881,7.144,6.858,7.027,3373872.23,1732287599999,23687537.74392,74684,1608421.40,11295843.77165,0 +1732287600000,7.028,7.621,6.981,7.443,7108311.70,1732291199999,52186409.66284,139097,3645861.24,26742928.73083,0 +1732291200000,7.443,7.513,7.254,7.306,4688800.98,1732294799999,34534912.69984,98739,2107216.79,15530274.38711,0 +1732294800000,7.306,7.388,7.272,7.281,1585253.15,1732298399999,11622729.94331,46739,761381.23,5582633.85714,0 +1732298400000,7.282,7.395,7.172,7.206,2092235.87,1732301999999,15280503.43169,47061,1030136.57,7535058.17375,0 +1732302000000,7.205,7.326,7.167,7.256,1597715.98,1732305599999,11573617.92242,46403,830458.59,6014904.49754,0 +1732305600000,7.257,7.370,7.222,7.363,1460653.14,1732309199999,10663519.81374,35376,740512.10,5406517.03158,0 +1732309200000,7.364,7.388,7.303,7.332,994496.53,1732312799999,7305360.50174,28085,446201.24,3278708.00955,0 +1732312800000,7.332,7.375,7.305,7.357,717246.34,1732316399999,5268061.89162,24142,327686.45,2407006.74896,0 +1732316400000,7.357,7.550,7.354,7.550,1660516.99,1732319999999,12388847.28956,38502,805767.46,6010479.52051,0 +1732320000000,7.549,7.769,7.429,7.650,3154749.37,1732323599999,23966301.29622,81077,1613999.67,12264597.00992,0 +1732323600000,7.651,8.123,7.641,8.109,3419446.06,1732327199999,26869585.14060,95940,1759177.73,13835722.75411,0 +1732327200000,8.108,8.223,7.621,7.733,4017331.76,1732330799999,31541463.91378,102654,1834969.76,14408047.42703,0 +1732330800000,7.733,7.854,7.672,7.789,1986381.00,1732334399999,15397014.09185,56364,983474.92,7625246.49386,0 +1732334400000,7.790,7.799,7.555,7.702,1988106.27,1732337999999,15231821.59168,63999,923292.55,7077958.47523,0 +1732338000000,7.703,7.746,7.662,7.701,1039480.31,1732341599999,8005314.91595,35002,500259.30,3853447.74142,0 +1732341600000,7.701,7.929,7.687,7.888,1616904.82,1732345199999,12668532.23630,51682,805446.18,6310692.69159,0 +1732345200000,7.887,8.009,7.854,7.951,1788991.48,1732348799999,14180655.67007,55623,861074.59,6826638.43997,0 +1732348800000,7.950,8.040,7.839,7.965,2313773.79,1732352399999,18404532.06936,70197,1073243.53,8540395.53894,0 +1732352400000,7.965,8.092,7.922,7.987,1575390.73,1732355999999,12603705.17015,49742,754537.56,6038980.96873,0 +1732356000000,7.986,7.990,7.744,7.771,2019502.53,1732359599999,15851852.09579,56105,850237.98,6679696.23778,0 +1732359600000,7.770,7.941,7.755,7.925,1106736.02,1732363199999,8669983.68789,35682,640628.09,5016955.89004,0 +1732363200000,7.924,8.184,7.909,8.052,1825937.70,1732366799999,14694638.45539,59066,839978.07,6759276.22786,0 +1732366800000,8.051,8.257,8.039,8.102,1652335.21,1732370399999,13468435.65779,58571,781824.37,6374549.93809,0 +1732370400000,8.103,8.328,8.090,8.288,1535298.43,1732373999999,12619078.70339,55421,809333.24,6651999.69375,0 +1732374000000,8.287,8.840,8.279,8.571,5497148.60,1732377599999,47347345.24764,145425,2748809.50,23668830.37900,0 +1732377600000,8.573,8.699,7.957,8.221,6463310.41,1732381199999,53921381.52829,164097,3082987.32,25739169.70047,0 +1732381200000,8.221,8.294,8.022,8.279,2304840.46,1732384799999,18797039.49967,75689,1215423.34,9919442.05448,0 +1732384800000,8.279,8.288,8.112,8.250,1144909.37,1732388399999,9374384.83408,48902,602084.12,4930709.39526,0 +1732388400000,8.250,8.296,8.116,8.223,1127167.61,1732391999999,9250677.82235,46586,563854.36,4628543.57046,0 +1732392000000,8.226,8.234,8.008,8.162,1651672.71,1732395599999,13393941.51705,61871,769814.53,6242962.53484,0 +1732395600000,8.162,8.369,8.140,8.352,1171074.83,1732399199999,9663220.44316,39815,581984.35,4807143.89512,0 +1732399200000,8.351,8.375,8.249,8.253,707927.20,1732402799999,5885651.24025,30070,290704.44,2417109.33875,0 +1732402800000,8.253,8.286,8.140,8.220,951924.05,1732406399999,7808135.01622,37329,406848.27,3338001.83016,0 +1732406400000,8.221,8.994,8.166,8.889,7426254.44,1732409999999,64262204.00909,207779,3805217.09,32955658.14458,0 +1732410000000,8.889,9.026,8.737,8.797,3390448.25,1732413599999,29997269.70461,109467,1627418.33,14403916.81605,0 +1732413600000,8.798,9.496,8.781,9.208,4640457.22,1732417199999,42764721.87311,138450,2307174.81,21257644.58027,0 +1732417200000,9.207,9.516,9.084,9.343,4086788.81,1732420799999,38062548.79152,124024,2056362.48,19156574.53114,0 +1732420800000,9.343,9.575,9.040,9.275,3236324.20,1732424399999,30071485.82562,110523,1574545.44,14638684.57307,0 +1732424400000,9.274,9.290,9.013,9.146,1795035.63,1732427999999,16420825.98627,80796,922727.69,8442132.81038,0 +1732428000000,9.146,9.271,8.936,8.962,1844507.07,1732431599999,16710673.88813,69632,883714.67,8008353.34501,0 +1732431600000,8.962,9.091,8.916,9.040,1434118.28,1732435199999,12927905.09644,59236,703043.17,6338116.66458,0 +1732435200000,9.041,9.136,8.864,8.880,1513222.01,1732438799999,13636729.30209,56209,644178.89,5814053.70552,0 +1732438800000,8.879,9.037,8.795,8.999,1689161.50,1732442399999,15050718.44136,65883,806264.09,7189286.56001,0 +1732442400000,8.998,9.154,8.907,9.072,2247205.62,1732445999999,20354072.05619,73848,1106900.50,10031225.83139,0 +1732446000000,9.071,9.111,8.724,8.746,3048854.08,1732449599999,26998278.96575,96346,1340698.13,11871605.74214,0 +1732449600000,8.749,8.854,8.301,8.526,4425426.06,1732453199999,37872061.83156,119757,2090137.98,17884602.38167,0 +1732453200000,8.525,8.661,8.428,8.557,2707657.29,1732456799999,23239438.63092,72269,1311149.01,11256083.22775,0 +1732456800000,8.557,8.558,8.255,8.380,2942698.76,1732460399999,24625282.60461,89008,1401453.38,11729818.20191,0 +1732460400000,8.380,8.412,8.082,8.090,2273869.23,1732463999999,18702429.42158,72050,1064032.56,8757983.25374,0 +1732464000000,8.091,8.336,8.061,8.237,1984059.97,1732467599999,16381863.57437,59766,991038.74,8181310.42376,0 +1732467600000,8.237,8.289,8.119,8.226,1249511.19,1732471199999,10242718.87090,42514,600058.37,4919685.53786,0 +1732471200000,8.227,8.390,8.203,8.363,1303749.25,1732474799999,10839215.29882,41246,652674.11,5425856.58796,0 +1732474800000,8.360,8.376,8.228,8.295,917341.75,1732478399999,7615429.04819,30734,434874.94,3609545.55025,0 +1732478400000,8.295,8.551,8.267,8.502,1786670.03,1732481999999,15089707.72582,45591,863008.53,7288320.84997,0 +1732482000000,8.501,8.620,8.432,8.619,1047829.98,1732485599999,8930124.57319,33351,531715.96,4534085.46631,0 +1732485600000,8.618,8.737,8.582,8.718,1090449.89,1732489199999,9442008.08732,34414,564881.92,4890873.59949,0 +1732489200000,8.717,8.798,8.666,8.750,1058213.23,1732492799999,9255710.27952,39024,516181.27,4516756.23388,0 +1732492800000,8.750,8.758,8.440,8.449,1448763.98,1732496399999,12399196.78841,59875,672437.09,5754295.73493,0 +1732496400000,8.449,8.477,8.231,8.338,1762091.67,1732499999999,14679599.00229,59170,887460.65,7393446.89070,0 +1732500000000,8.336,8.431,8.310,8.354,944662.06,1732503599999,7910771.18024,34684,451739.07,3783538.04285,0 +1732503600000,8.354,8.530,8.349,8.489,733348.15,1732507199999,6194687.85881,30416,382042.72,3227451.84263,0 +1732507200000,8.491,8.682,8.469,8.582,1126881.12,1732510799999,9687037.23742,42944,555936.35,4780232.62366,0 +1732510800000,8.583,8.669,8.557,8.636,803408.40,1732514399999,6918859.92553,29421,381213.38,3284054.86867,0 +1732514400000,8.637,8.727,8.567,8.599,975953.66,1732517999999,8444794.35768,32853,499241.76,4321152.69969,0 +1732518000000,8.598,8.722,8.551,8.617,948860.03,1732521599999,8189704.39452,33728,438021.18,3780174.39432,0 +1732521600000,8.615,8.726,8.607,8.717,754078.09,1732525199999,6531734.30196,28107,353301.89,3060015.98049,0 +1732525200000,8.719,8.835,8.683,8.776,1048545.91,1732528799999,9193838.57630,36928,474240.29,4158670.53034,0 +1732528800000,8.776,8.784,8.639,8.676,1114279.89,1732532399999,9698773.86806,37912,516284.58,4493963.90472,0 +1732532400000,8.676,8.809,8.577,8.626,1161388.62,1732535999999,10078592.42091,42687,535443.78,4646084.58096,0 +1732536000000,8.625,8.754,8.583,8.650,1119028.16,1732539599999,9703790.11238,44102,555974.91,4820284.46361,0 +1732539600000,8.649,8.696,8.426,8.431,1333399.60,1732543199999,11361669.52067,47965,636710.62,5425814.76822,0 +1732543200000,8.432,8.559,8.256,8.264,1694053.67,1732546799999,14261939.23329,53321,768968.19,6477285.67074,0 +1732546800000,8.265,8.405,8.119,8.310,2653356.49,1732550399999,21961174.85042,65702,1280675.00,10602501.35168,0 +1732550400000,8.311,8.379,8.152,8.201,1720948.98,1732553999999,14246754.90235,45943,816996.39,6765702.96718,0 +1732554000000,8.200,8.202,7.902,8.029,1997502.71,1732557599999,16005285.04974,49795,893006.89,7153156.11417,0 +1732557600000,8.030,8.111,7.960,8.028,898972.05,1732561199999,7235233.15938,30723,459374.17,3697438.93245,0 +1732561200000,8.029,8.136,7.979,8.066,757269.18,1732564799999,6109184.61099,26312,348093.34,2808389.39996,0 +1732564800000,8.067,8.167,8.020,8.124,778168.66,1732568399999,6300104.99074,25511,389514.21,3153616.80754,0 +1732568400000,8.125,8.150,7.910,8.012,919465.88,1732571999999,7364406.93307,29904,420575.90,3368873.46413,0 +1732572000000,8.011,8.049,7.770,7.993,1377035.43,1732575599999,10900546.44940,36978,617119.35,4889666.86561,0 +1732575600000,7.995,8.040,7.911,7.921,798218.69,1732579199999,6367848.98126,31172,407490.36,3251457.60994,0 +1732579200000,7.920,8.084,7.848,7.956,1098853.93,1732582799999,8777530.90638,40343,560089.65,4474636.77987,0 +1732582800000,7.954,8.088,7.947,8.072,480965.48,1732586399999,3864239.39019,23579,266868.64,2144159.09490,0 +1732586400000,8.071,8.097,8.021,8.034,543322.59,1732589999999,4380223.89729,21428,265104.42,2138209.98937,0 +1732590000000,8.034,8.046,7.925,7.990,400401.78,1732593599999,3197954.51945,20098,214729.37,1715533.74098,0 +1732593600000,7.990,8.019,7.903,7.980,469801.69,1732597199999,3741054.65115,21304,240549.30,1915682.56189,0 +1732597200000,7.980,8.122,7.971,8.116,481404.18,1732600799999,3878063.61721,21885,258894.16,2085534.50313,0 +1732600800000,8.116,8.144,8.050,8.068,451940.53,1732604399999,3663024.09795,19643,232808.89,1887266.20640,0 +1732604400000,8.068,8.069,7.901,7.972,800064.82,1732607999999,6394200.29133,28848,414796.29,3315057.84248,0 +1732608000000,7.973,7.979,7.705,7.782,1716061.46,1732611599999,13415668.70179,50314,788312.25,6165131.19482,0 +1732611600000,7.782,8.075,7.762,8.004,1429731.08,1732615199999,11373924.98802,43687,668839.76,5320096.46105,0 +1732615200000,8.005,8.023,7.727,7.730,1044595.27,1732618799999,8209922.64707,35919,531156.38,4175035.85225,0 +1732618800000,7.731,7.809,7.503,7.758,2373639.16,1732622399999,18110644.17348,61131,1068825.24,8154151.41162,0 +1732622400000,7.756,7.864,7.691,7.792,1279511.75,1732625999999,9947596.20629,42160,623317.36,4846734.13919,0 +1732626000000,7.793,7.992,7.725,7.861,1297776.67,1732629599999,10230652.88012,38643,664438.31,5237639.52962,0 +1732629600000,7.861,7.971,7.744,7.910,1699446.53,1732633199999,13349615.56877,43293,846033.86,6652383.18527,0 +1732633200000,7.909,7.924,7.711,7.757,1193234.53,1732636799999,9330299.65551,35154,547914.44,4284363.10810,0 +1732636800000,7.757,8.075,7.719,8.007,1551825.01,1732640399999,12372014.08812,42513,766563.96,6114591.63256,0 +1732640400000,8.007,8.019,7.897,7.943,662027.72,1732643999999,5268477.54714,23458,321071.53,2555802.78419,0 +1732644000000,7.943,7.954,7.633,7.715,1461931.72,1732647599999,11321948.59077,44898,667257.30,5167222.50254,0 +1732647600000,7.712,7.894,7.678,7.889,1042507.92,1732651199999,8110516.09067,36160,536201.56,4171985.87862,0 +1732651200000,7.886,7.975,7.822,7.916,940053.87,1732654799999,7434473.45524,30410,441405.25,3491390.27799,0 +1732654800000,7.916,8.000,7.858,7.895,647051.44,1732658399999,5123794.88359,24095,315952.67,2501895.61656,0 +1732658400000,7.894,8.026,7.883,7.948,792094.72,1732661999999,6322070.07527,25294,391217.72,3122604.74873,0 +1732662000000,7.949,8.092,7.911,8.012,745099.41,1732665599999,5963938.49711,27461,379100.65,3035953.53755,0 +1732665600000,8.011,8.057,7.806,7.828,899132.02,1732669199999,7134499.77608,36355,451080.17,3579193.64661,0 +1732669200000,7.828,7.956,7.790,7.933,808688.70,1732672799999,6380467.41022,30550,360875.23,2846314.88085,0 +1732672800000,7.933,7.960,7.820,7.918,651046.58,1732676399999,5147833.01847,24462,321654.23,2542943.36602,0 +1732676400000,7.915,7.947,7.819,7.854,550777.74,1732679999999,4337159.17263,20941,275954.20,2173454.32138,0 +1732680000000,7.854,8.042,7.843,7.926,667100.86,1732683599999,5310679.95071,25961,302619.26,2409173.58276,0 +1732683600000,7.926,7.998,7.833,7.954,550348.13,1732687199999,4356350.55827,23057,280712.03,2221584.14544,0 +1732687200000,7.955,8.085,7.943,8.029,572270.55,1732690799999,4601269.69050,23525,289112.37,2324702.02612,0 +1732690800000,8.030,8.215,7.993,8.193,910516.41,1732694399999,7389243.92946,29226,491248.86,3987619.62137,0 +1732694400000,8.193,8.209,8.116,8.179,794944.88,1732697999999,6492950.57776,30347,401031.05,3276073.50510,0 +1732698000000,8.179,8.191,8.014,8.156,614589.31,1732701599999,4973542.47033,24563,293430.12,2374278.48582,0 +1732701600000,8.157,8.287,8.133,8.188,833532.15,1732705199999,6832774.07726,27264,410310.41,3364208.50881,0 +1732705200000,8.188,8.210,8.091,8.127,545525.83,1732708799999,4441800.46394,23570,283912.00,2311949.55474,0 +1732708800000,8.126,8.134,7.978,8.096,743686.05,1732712399999,5986521.25619,29061,367078.38,2954983.74180,0 +1732712400000,8.096,8.214,8.070,8.211,755822.07,1732715999999,6160261.75538,27301,357669.17,2915932.76908,0 +1732716000000,8.211,8.267,8.160,8.208,824253.38,1732719599999,6767081.14260,29943,388861.97,3193380.51894,0 +1732719600000,8.208,8.268,8.115,8.224,847286.06,1732723199999,6942379.09725,31052,386705.11,3169652.21477,0 +1732723200000,8.224,8.299,8.125,8.165,1035605.40,1732726799999,8501480.79360,33559,527356.12,4331743.84390,0 +1732726800000,8.165,8.215,8.093,8.212,499539.38,1732730399999,4072410.97612,21805,236867.98,1931378.25788,0 +1732730400000,8.212,8.285,8.135,8.146,919790.97,1732733999999,7555971.42117,28145,409165.90,3361286.55682,0 +1732734000000,8.145,8.193,8.107,8.128,465181.57,1732737599999,3791076.60005,19833,248250.55,2023457.36761,0 +1732737600000,8.127,8.264,8.121,8.221,508201.40,1732741199999,4176531.35941,20549,245649.41,2018546.61309,0 +1732741200000,8.222,8.234,8.131,8.191,433271.85,1732744799999,3547988.37134,18074,207114.19,1696394.61289,0 +1732744800000,8.191,8.344,8.184,8.321,500907.75,1732748399999,4140012.92126,19023,265151.65,2192383.50765,0 +1732748400000,8.321,8.390,8.260,8.325,1078206.21,1732751999999,8976703.11241,37970,582385.81,4849572.13730,0 +1732752000000,8.325,8.333,8.195,8.248,899506.18,1732755599999,7418747.82893,33715,440443.83,3632510.52682,0 +1732755600000,8.250,8.403,8.222,8.384,757712.57,1732759199999,6305455.70316,28813,402037.60,3347979.57080,0 +1732759200000,8.384,8.386,8.104,8.125,705634.90,1732762799999,5811615.15530,27631,275356.27,2271056.70668,0 +1732762800000,8.125,8.169,8.018,8.094,863685.49,1732766399999,6990357.10171,33783,419290.44,3394606.79514,0 +1732766400000,8.094,8.227,8.068,8.205,578308.48,1732769999999,4719940.16386,22220,250820.39,2047435.75894,0 +1732770000000,8.204,8.241,8.083,8.126,434633.45,1732773599999,3546874.65013,18344,165992.08,1354955.60746,0 +1732773600000,8.126,8.154,8.041,8.138,493879.32,1732777199999,4001679.98496,22483,249388.55,2021176.92143,0 +1732777200000,8.138,8.149,8.022,8.049,404832.36,1732780799999,3273410.63224,18625,174655.31,1412808.23517,0 +1732780800000,8.048,8.110,7.972,8.073,590858.14,1732784399999,4755165.73485,22320,282689.51,2276050.53037,0 +1732784400000,8.073,8.083,7.922,7.935,557673.37,1732787999999,4464249.63317,21479,249867.80,2002403.64420,0 +1732788000000,7.935,8.000,7.905,7.942,647214.56,1732791599999,5139547.56673,23531,318694.24,2531824.04414,0 +1732791600000,7.943,8.051,7.909,8.013,605511.03,1732795199999,4833533.35683,24335,274491.43,2190765.95301,0 +1732795200000,8.013,8.066,7.959,8.027,465362.87,1732798799999,3732028.78915,18260,235314.28,1887348.82108,0 +1732798800000,8.027,8.072,7.955,8.047,608119.78,1732802399999,4874154.69759,22767,292810.21,2347312.22001,0 +1732802400000,8.047,8.111,7.996,8.069,603476.03,1732805999999,4862963.96759,24310,282089.68,2272846.81162,0 +1732806000000,8.070,8.135,7.877,7.892,1176703.23,1732809599999,9399917.09098,32489,475986.27,3810658.18647,0 +1732809600000,7.893,8.014,7.869,7.955,723995.10,1732813199999,5757689.18292,24024,343552.55,2733481.89637,0 +1732813200000,7.956,8.093,7.956,8.020,461473.78,1732816799999,3713913.99520,17410,210541.24,1694301.55191,0 +1732816800000,8.021,8.159,8.018,8.154,454465.50,1732820399999,3689742.47656,16757,222096.52,1803071.91518,0 +1732820400000,8.153,8.210,8.130,8.178,417863.87,1732823999999,3414640.31545,15694,217541.95,1778080.44415,0 +1732824000000,8.178,8.183,8.065,8.133,395591.49,1732827599999,3209374.79458,15896,194688.84,1579342.95689,0 +1732827600000,8.133,8.233,8.132,8.210,434972.66,1732831199999,3564831.25674,15553,194397.69,1593332.22034,0 +1732831200000,8.210,8.265,8.194,8.252,369401.38,1732834799999,3042502.24704,14065,169076.50,1392738.57400,0 +1732834800000,8.251,8.290,8.219,8.225,577554.46,1732838399999,4768695.59210,22288,284448.92,2349190.49573,0 +1732838400000,8.224,8.290,8.156,8.236,702200.91,1732841999999,5784963.78023,29240,339898.89,2800619.02745,0 +1732842000000,8.237,8.356,8.229,8.317,547160.95,1732845599999,4539886.12115,23780,289015.73,2398264.05242,0 +1732845600000,8.316,8.362,8.280,8.290,300179.59,1732849199999,2498624.99263,15182,133393.40,1110723.71554,0 +1732849200000,8.290,8.302,8.227,8.236,244716.66,1732852799999,2023959.24665,12726,106343.41,879945.62040,0 +1732852800000,8.238,8.247,8.153,8.187,396302.44,1732856399999,3245276.55933,16379,172683.19,1414187.66960,0 +1732856400000,8.187,8.208,8.131,8.142,281157.67,1732859999999,2299311.46365,12307,122894.89,1005688.06199,0 +1732860000000,8.142,8.186,8.126,8.164,323982.87,1732863599999,2643714.29063,14035,169850.97,1386156.35158,0 +1732863600000,8.165,8.171,8.056,8.061,409587.20,1732867199999,3324344.03587,17693,175497.55,1424699.90817,0 +1732867200000,8.061,8.179,8.060,8.158,403891.28,1732870799999,3284638.03304,16578,210342.10,1709748.23526,0 +1732870800000,8.158,8.251,8.141,8.233,457119.82,1732874399999,3753784.74958,17254,222050.66,1823392.19860,0 +1732874400000,8.234,8.358,8.230,8.331,573285.77,1732877999999,4771114.75177,23174,277310.87,2307367.46017,0 +1732878000000,8.331,8.370,8.301,8.323,468654.91,1732881599999,3903055.39914,19043,247018.92,2057386.91598,0 +1732881600000,8.323,8.457,8.321,8.365,905565.21,1732885199999,7604016.53042,27523,497625.24,4180071.16591,0 +1732885200000,8.365,8.519,8.359,8.505,655985.31,1732888799999,5532229.41811,24886,328452.68,2770353.97165,0 +1732888800000,8.505,8.623,8.457,8.615,944552.99,1732892399999,8057175.37178,32699,482506.72,4118327.24174,0 +1732892400000,8.616,8.746,8.548,8.600,1473965.47,1732895999999,12750119.62514,47365,720935.69,6238103.73365,0 +1732896000000,8.600,8.677,8.482,8.489,959884.97,1732899599999,8221431.46916,31889,419729.57,3594665.36690,0 +1732899600000,8.489,8.538,8.433,8.508,551364.73,1732903199999,4672624.14200,20822,287373.17,2436041.24968,0 +1732903200000,8.508,8.540,8.472,8.497,265812.25,1732906799999,2261609.38624,14061,115184.36,980280.94979,0 +1732906800000,8.496,8.561,8.445,8.557,289439.40,1732910399999,2462049.84644,14937,139943.84,1190373.28272,0 +1732910400000,8.557,8.614,8.555,8.595,281431.08,1732913999999,2415901.18602,14044,144396.88,1239695.78313,0 +1732914000000,8.595,8.694,8.574,8.680,361349.32,1732917599999,3120191.63205,16734,185891.12,1605917.25251,0 +1732917600000,8.680,8.720,8.659,8.691,383843.26,1732921199999,3335074.49418,13434,161232.36,1401474.84837,0 +1732921200000,8.691,8.811,8.663,8.783,623626.28,1732924799999,5453076.66493,23024,326502.17,2855580.19512,0 +1732924800000,8.783,8.792,8.561,8.597,1191686.85,1732928399999,10319229.21229,41440,518346.85,4489680.08322,0 +1732928400000,8.596,8.685,8.545,8.585,580223.86,1732931999999,4998795.48034,26477,286555.33,2470190.76721,0 +1732932000000,8.584,8.617,8.497,8.552,541438.68,1732935599999,4633262.99248,20250,251015.88,2148394.51752,0 +1732935600000,8.552,8.579,8.521,8.562,314053.53,1732939199999,2685550.39738,14194,149791.02,1280851.30913,0 +1732939200000,8.563,8.649,8.546,8.605,436980.88,1732942799999,3760681.08890,18871,208348.88,1793117.60709,0 +1732942800000,8.605,8.706,8.590,8.607,573779.35,1732946399999,4958742.01323,19866,285958.15,2471803.81719,0 +1732946400000,8.607,8.649,8.535,8.559,592105.00,1732949999999,5090783.94311,23769,257821.62,2217581.75342,0 +1732950000000,8.559,8.674,8.535,8.651,505162.46,1732953599999,4356987.03462,19591,255280.00,2201015.58240,0 +1732953600000,8.650,8.720,8.582,8.615,668219.56,1732957199999,5787872.45074,25476,331031.03,2867307.60353,0 +1732957200000,8.615,8.681,8.595,8.628,357069.38,1732960799999,3082581.95160,18475,185138.41,1598354.61049,0 +1732960800000,8.628,8.632,8.417,8.423,840036.52,1732964399999,7145083.57194,29064,377507.00,3211241.64826,0 +1732964400000,8.424,8.567,8.404,8.549,436165.31,1732967999999,3711867.22794,18635,204455.60,1739991.56437,0 +1732968000000,8.548,8.658,8.528,8.624,603739.19,1732971599999,5195542.48251,20259,270862.77,2330560.30984,0 +1732971600000,8.625,8.663,8.561,8.585,450062.11,1732975199999,3880679.91527,17500,210629.89,1816243.12744,0 +1732975200000,8.584,8.709,8.542,8.562,674186.56,1732978799999,5832491.32388,22723,311781.03,2698747.13951,0 +1732978800000,8.562,8.680,8.514,8.649,642441.52,1732982399999,5516927.05402,25228,354781.54,3046605.64646,0 +1732982400000,8.648,8.736,8.603,8.698,541864.71,1732985999999,4701819.19565,21063,253153.59,2196589.74877,0 +1732986000000,8.697,8.742,8.644,8.724,538471.21,1732989599999,4684201.30374,19176,281418.13,2448614.32437,0 +1732989600000,8.725,8.796,8.697,8.794,540805.18,1732993199999,4727364.52673,20669,284349.88,2486401.97874,0 +1732993200000,8.796,8.840,8.730,8.789,584843.32,1732996799999,5134836.89409,20362,293104.54,2574553.53006,0 +1732996800000,8.787,8.860,8.773,8.854,431778.68,1733000399999,3808801.34832,18426,215625.86,1902009.30591,0 +1733000400000,8.852,8.855,8.680,8.731,835831.54,1733003999999,7313453.48531,24913,341577.32,2989961.21033,0 +1733004000000,8.731,8.737,8.551,8.584,838189.16,1733007599999,7227715.41451,24436,336154.48,2897419.32020,0 +1733007600000,8.584,8.644,8.567,8.579,462160.79,1733011199999,3978520.27131,21019,227415.38,1958201.05597,0 +1733011200000,8.577,8.685,8.477,8.486,942262.61,1733014799999,8086680.63968,36150,423977.77,3640352.89232,0 +1733014800000,8.488,8.576,8.404,8.467,912829.75,1733018399999,7740780.00599,32332,442639.81,3756891.72763,0 +1733018400000,8.467,8.496,8.305,8.322,1056468.87,1733021999999,8861052.28813,33653,457272.62,3836453.21248,0 +1733022000000,8.324,8.442,8.319,8.412,370449.52,1733025599999,3110178.98192,15786,194916.09,1636163.07649,0 +1733025600000,8.412,8.494,8.364,8.461,466616.02,1733029199999,3934676.34923,18638,211559.31,1784778.14097,0 +1733029200000,8.459,8.469,8.400,8.404,252585.18,1733032799999,2130188.64930,13305,113647.74,958949.44864,0 +1733032800000,8.404,8.504,8.400,8.457,219140.88,1733036399999,1854501.55164,11853,111844.49,946868.64506,0 +1733036400000,8.457,8.504,8.434,8.484,233955.59,1733039999999,1982999.59876,11353,92735.81,786152.81695,0 +1733040000000,8.482,8.616,8.448,8.613,601053.38,1733043599999,5127936.00941,20953,306795.56,2619891.54340,0 +1733043600000,8.613,8.622,8.527,8.578,405375.63,1733047199999,3472470.85294,16373,208360.70,1785457.92183,0 +1733047200000,8.577,8.577,8.465,8.562,351243.96,1733050799999,2993921.39062,15206,170890.33,1457002.67269,0 +1733050800000,8.562,8.732,8.562,8.703,1162567.16,1733054399999,10082639.39132,31834,582481.19,5051444.45557,0 +1733054400000,8.704,8.792,8.677,8.693,1208035.30,1733057999999,10546138.45336,32901,575009.78,5020756.04674,0 +1733058000000,8.692,8.755,8.658,8.674,544694.46,1733061599999,4750310.43323,20302,265781.78,2318968.85974,0 +1733061600000,8.674,8.846,8.660,8.837,552678.29,1733065199999,4839782.43314,20770,274833.00,2406972.53772,0 +1733065200000,8.837,8.856,8.758,8.769,777291.92,1733068799999,6850713.71689,26480,337679.26,2976801.13922,0 +1733068800000,8.770,8.789,8.673,8.680,608305.26,1733072399999,5314650.98648,22294,272583.79,2383548.21843,0 +1733072400000,8.679,8.698,8.609,8.681,772689.31,1733075999999,6691410.39084,22080,367916.14,3186584.48709,0 +1733076000000,8.680,8.701,8.642,8.682,408145.70,1733079599999,3540840.76204,13891,227391.68,1972788.94537,0 +1733079600000,8.682,8.773,8.651,8.756,560843.17,1733083199999,4898127.49797,21390,332114.65,2900677.78917,0 +1733083200000,8.755,8.782,8.583,8.778,937708.00,1733086799999,8133997.32731,33933,443599.90,3850132.71139,0 +1733086800000,8.779,8.885,8.738,8.793,1137240.98,1733090399999,10030205.22934,33271,565977.03,4993185.97775,0 +1733090400000,8.793,8.834,8.728,8.822,371166.85,1733093999999,3260959.09826,14944,176650.83,1552311.64765,0 +1733094000000,8.821,9.062,8.817,8.915,1260421.20,1733097599999,11282204.06114,41788,634990.58,5683111.89194,0 +1733097600000,8.916,9.030,8.847,9.003,1098039.91,1733101199999,9816782.08536,40327,505273.77,4518368.29088,0 +1733101200000,9.004,9.452,8.935,9.248,3431557.25,1733104799999,31566001.35272,97649,1787317.50,16438702.57926,0 +1733104800000,9.249,9.285,9.063,9.166,1272476.91,1733108399999,11637745.92885,42217,536865.40,4911770.61615,0 +1733108400000,9.165,9.198,8.885,8.936,1202996.89,1733111999999,10910939.87436,42309,447929.21,4067569.73216,0 +1733112000000,8.935,9.063,8.830,9.005,1805025.92,1733115599999,16124405.11489,58388,823020.00,7355535.34093,0 +1733115600000,9.004,9.108,8.949,9.068,638185.44,1733119199999,5765210.74027,26801,301365.77,2724091.19817,0 +1733119200000,9.067,9.111,8.889,9.106,761197.54,1733122799999,6836249.33066,31318,360914.06,3242725.81730,0 +1733122800000,9.105,9.151,8.904,8.981,995403.24,1733126399999,8968168.23000,35736,402436.77,3625879.46282,0 +1733126400000,8.981,9.048,8.435,8.477,3512091.06,1733129999999,30367329.94593,86360,1607476.80,13898454.15226,0 +1733130000000,8.475,8.661,8.417,8.656,1733736.90,1733133599999,14811348.18187,47726,854337.87,7302382.40161,0 +1733133600000,8.655,8.672,8.342,8.359,1447928.10,1733137199999,12305424.70537,40558,628016.64,5341984.10463,0 +1733137200000,8.359,8.518,8.338,8.455,1038894.96,1733140799999,8768550.56468,36608,487947.73,4117352.36627,0 +1733140800000,8.455,8.596,8.414,8.473,932212.29,1733144399999,7938702.61290,28134,404454.16,3444822.84840,0 +1733144400000,8.472,8.748,8.457,8.726,1549340.95,1733147999999,13408793.71955,39409,716701.73,6200308.08861,0 +1733148000000,8.726,8.889,8.627,8.757,1248698.60,1733151599999,10940273.51160,38541,572872.69,5016792.49545,0 +1733151600000,8.759,8.964,8.685,8.944,1364989.48,1733155199999,12064955.57535,42541,653528.81,5777449.14973,0 +1733155200000,8.941,9.084,8.721,8.885,2062257.57,1733158799999,18358490.11473,61191,1003515.66,8935494.14127,0 +1733158800000,8.886,8.982,8.674,8.707,1643840.75,1733162399999,14519186.51638,51581,802894.72,7091974.50213,0 +1733162400000,8.709,9.163,8.705,9.160,1509802.35,1733165999999,13585448.91307,44416,774334.47,6967698.94712,0 +1733166000000,9.158,9.254,9.000,9.229,1214901.93,1733169599999,11112891.64439,39832,604936.19,5536970.77495,0 +1733169600000,9.230,9.304,9.192,9.229,1019709.48,1733173199999,9435961.95491,31534,495159.84,4582214.54517,0 +1733173200000,9.228,9.500,9.167,9.433,1700397.54,1733176799999,15882713.18069,52217,912592.43,8527444.04502,0 +1733176800000,9.433,9.472,9.239,9.349,885442.72,1733180399999,8275940.89276,29499,437273.26,4087725.02607,0 +1733180400000,9.348,9.583,9.320,9.574,1131097.41,1733183999999,10678921.13909,34628,615858.53,5817233.77414,0 +1733184000000,9.575,9.595,9.422,9.579,1068633.36,1733187599999,10151999.01932,41177,507255.30,4820099.53547,0 +1733187600000,9.578,9.921,9.552,9.767,2233162.70,1733191199999,21831401.22563,74782,1153501.72,11271448.82563,0 +1733191200000,9.768,9.927,9.686,9.915,1129690.64,1733194799999,11073734.36650,40854,533167.66,5231370.67109,0 +1733194800000,9.917,10.004,9.863,9.888,968327.48,1733198399999,9634027.42115,35309,440240.29,4381230.86122,0 +1733198400000,9.888,9.926,9.810,9.843,676041.28,1733201999999,6666139.07918,27590,325697.58,3212939.82208,0 +1733202000000,9.843,9.890,9.762,9.873,793891.52,1733205599999,7806483.74318,28823,368156.73,3622067.89424,0 +1733205600000,9.872,10.042,9.724,9.780,1204805.87,1733209199999,11949808.92842,42460,571373.03,5671546.29245,0 +1733209200000,9.779,9.873,9.620,9.728,1926485.66,1733212799999,18736085.80796,56246,892782.40,8685099.60923,0 +1733212800000,9.727,9.836,9.682,9.835,596088.88,1733216399999,5819662.73071,27648,298985.54,2919857.92214,0 +1733216400000,9.834,9.838,9.674,9.743,640097.41,1733219999999,6253447.84286,28268,274515.47,2681560.65338,0 +1733220000000,9.741,9.848,9.533,9.554,1253655.23,1733223599999,12172150.84677,36658,613314.00,5959896.19600,0 +1733223600000,9.552,9.747,9.532,9.734,875105.11,1733227199999,8432663.66152,35038,463360.20,4468039.24631,0 +1733227200000,9.734,9.756,9.623,9.712,731418.61,1733230799999,7085185.28799,32234,322039.18,3119453.79206,0 +1733230800000,9.710,9.769,9.072,9.225,3093769.83,1733234399999,29060322.58736,80702,1404835.81,13194638.82564,0 +1733234400000,9.226,9.405,8.900,9.220,4163193.33,1733237999999,38229599.36686,104469,2053044.36,18862292.03318,0 +1733238000000,9.220,9.324,9.160,9.286,1762235.87,1733241599999,16299686.07381,53557,876872.22,8111798.57273,0 +1733241600000,9.286,9.434,9.126,9.157,1455136.53,1733245199999,13540257.04402,45560,677614.36,6309794.38744,0 +1733245200000,9.158,9.251,9.039,9.248,1241852.37,1733248799999,11339658.98114,36261,595657.14,5441411.92546,0 +1733248800000,9.248,9.337,9.219,9.294,582739.07,1733252399999,5410378.29910,21677,309018.81,2869184.23650,0 +1733252400000,9.295,9.295,9.093,9.269,756921.72,1733255999999,6955661.58250,27119,375364.60,3452370.44086,0 +1733256000000,9.267,9.428,9.246,9.399,693244.79,1733259599999,6480919.76481,23744,335269.37,3134892.05033,0 +1733259600000,9.398,9.489,9.384,9.414,665194.45,1733263199999,6285781.93365,23583,321906.03,3042806.03367,0 +1733263200000,9.415,9.586,9.263,9.535,1055732.41,1733266799999,9966450.04534,31668,532587.26,5031452.78538,0 +1733266800000,9.533,9.677,9.499,9.582,1310295.23,1733270399999,12580249.27029,46439,644696.31,6190417.85275,0 +1733270400000,9.583,9.690,9.521,9.541,1687288.00,1733273999999,16236652.76314,51513,836951.09,8051585.04546,0 +1733274000000,9.541,9.670,9.474,9.620,1105439.31,1733277599999,10572165.29138,37478,570959.54,5465177.72818,0 +1733277600000,9.619,9.646,9.445,9.500,956354.27,1733281199999,9107480.11605,33028,491323.00,4678579.99006,0 +1733281200000,9.501,9.738,9.494,9.684,644700.29,1733284799999,6217507.92838,23518,315963.81,3048360.16302,0 +1733284800000,9.684,9.760,9.673,9.741,470561.64,1733288399999,4573280.68716,18157,242154.34,2354019.00350,0 +1733288400000,9.740,9.867,9.736,9.813,773328.27,1733291999999,7584266.13717,24115,379884.25,3725891.08107,0 +1733292000000,9.811,9.854,9.722,9.854,505131.74,1733295599999,4940503.03944,21460,247857.90,2424755.58134,0 +1733295600000,9.854,9.914,9.810,9.913,653837.66,1733299199999,6444552.10637,21396,331672.11,3269960.61782,0 +1733299200000,9.912,10.144,9.899,10.121,1264373.23,1733302799999,12668775.35691,36688,611672.71,6129833.80414,0 +1733302800000,10.122,10.389,10.099,10.166,1804983.29,1733306399999,18474428.86179,60492,846963.66,8670370.92294,0 +1733306400000,10.171,10.380,10.117,10.342,1772441.64,1733309999999,18151624.15590,50136,884483.85,9057910.19108,0 +1733310000000,10.342,10.609,10.281,10.512,1665130.17,1733313599999,17465228.15153,52113,809638.74,8493124.66564,0 +1733313600000,10.511,10.620,10.296,10.570,2883712.03,1733317199999,30163827.61347,76926,1428775.84,14951389.58947,0 +1733317200000,10.569,10.688,10.421,10.616,2421020.32,1733320799999,25565030.24007,70968,1122624.27,11858151.18013,0 +1733320800000,10.618,10.634,10.314,10.342,2229529.53,1733324399999,23298775.14662,62801,1077656.14,11264247.49483,0 +1733324400000,10.342,10.451,10.235,10.364,1736233.97,1733327999999,17990418.11197,52341,797871.53,8268444.45032,0 +1733328000000,10.367,10.370,9.873,9.901,2587903.99,1733331599999,26130952.34638,71967,1170924.37,11829051.90987,0 +1733331600000,9.902,10.065,9.837,10.052,1520097.76,1733335199999,15137828.80523,50016,749619.99,7466760.59009,0 +1733335200000,10.052,10.302,10.052,10.235,1398686.73,1733338799999,14266848.45772,43087,697810.80,7114666.82999,0 +1733338800000,10.233,10.422,10.203,10.313,1016443.50,1733342399999,10502467.01144,35604,498125.78,5147027.51828,0 +1733342400000,10.314,10.393,9.991,10.075,1209507.30,1733345999999,12330371.27199,42566,541118.85,5516278.11231,0 +1733346000000,10.077,10.228,9.963,10.194,1262074.29,1733349599999,12743100.43793,47895,624732.22,6310361.81383,0 +1733349600000,10.196,10.288,10.060,10.064,636406.49,1733353199999,6481390.73405,23205,294748.76,3003666.09743,0 +1733353200000,10.063,10.106,9.745,9.939,1256403.49,1733356799999,12422609.28480,46015,558766.95,5525164.40114,0 +1733356800000,9.939,10.042,9.786,9.818,1135028.20,1733360399999,11230302.24632,48740,521120.19,5158633.08299,0 +1733360400000,9.817,9.819,9.376,9.511,2690444.44,1733363999999,25656088.99160,74829,1180291.40,11253367.15472,0 +1733364000000,9.511,9.858,9.497,9.737,1658763.82,1733367599999,16099153.55721,48687,832482.61,8078661.91362,0 +1733367600000,9.738,9.928,9.603,9.679,2149453.62,1733371199999,21060858.36216,54120,1116757.22,10942388.32982,0 +1733371200000,9.680,10.008,9.616,9.810,1273047.13,1733374799999,12561339.19294,40626,592428.95,5841354.87582,0 +1733374800000,9.811,9.848,9.678,9.745,1184061.78,1733378399999,11552447.46144,36239,631123.84,6161118.34317,0 +1733378400000,9.745,9.909,9.699,9.856,1047947.14,1733381999999,10284572.90548,35853,544172.30,5342294.80726,0 +1733382000000,9.856,9.920,9.775,9.800,984674.25,1733385599999,9678801.93765,32124,584621.94,5747760.21054,0 +1733385600000,9.801,9.846,9.709,9.727,824716.33,1733389199999,8065896.33922,32916,410497.59,4015344.15003,0 +1733389200000,9.727,9.834,9.690,9.804,851306.82,1733392799999,8322561.43081,30362,436474.79,4265858.90825,0 +1733392800000,9.804,9.899,9.784,9.878,868420.88,1733396399999,8556107.02925,27239,450199.96,4435406.81191,0 +1733396400000,9.877,10.033,9.872,10.015,881028.68,1733399999999,8779028.63190,28223,450841.63,4492301.13314,0 +1733400000000,10.015,10.037,9.876,9.939,1221586.08,1733403599999,12169481.14939,32790,565878.24,5636724.72653,0 +1733403600000,9.938,10.064,9.925,9.989,1155650.98,1733407199999,11558481.62431,30253,577224.17,5772470.82872,0 +1733407200000,9.990,10.083,9.837,9.908,1353938.88,1733410799999,13487427.36224,40362,674650.05,6724584.17345,0 +1733410800000,9.907,10.040,9.806,10.004,1245524.68,1733414399999,12379287.86829,44334,575391.66,5718310.89692,0 +1733414400000,10.007,10.074,9.900,9.999,1076682.58,1733417999999,10761344.22299,40000,531307.18,5310786.66125,0 +1733418000000,9.998,10.065,9.963,10.044,555689.70,1733421599999,5568296.30926,24891,299091.79,2997739.51771,0 +1733421600000,10.045,10.091,9.951,9.961,614155.04,1733425199999,6159862.97389,22993,299943.76,3008804.96541,0 +1733425200000,9.959,9.999,9.710,9.744,1045293.14,1733428799999,10313856.14783,37234,493679.71,4875559.92110,0 +1733428800000,9.744,9.818,9.539,9.725,1548299.05,1733432399999,14972548.67516,49343,732502.53,7088014.05867,0 +1733432400000,9.724,9.837,9.661,9.808,723386.19,1733435999999,7069578.26239,26963,310678.72,3037717.65658,0 +1733436000000,9.807,9.900,9.303,9.660,1698330.38,1733439599999,16302348.77135,57163,824662.63,7916757.96815,0 +1733439600000,9.660,9.719,9.442,9.580,1230946.08,1733443199999,11785069.31119,48671,606003.27,5803333.91918,0 +1733443200000,9.581,9.873,9.511,9.846,1053243.11,1733446799999,10195874.10769,38757,479975.57,4644007.81326,0 +1733446800000,9.845,9.952,9.789,9.905,696593.52,1733450399999,6882804.88806,28692,305594.12,3019334.89705,0 +1733450400000,9.906,9.977,9.799,9.950,502108.19,1733453999999,4967376.77785,21498,234156.23,2317743.30413,0 +1733454000000,9.950,10.067,9.865,10.044,674836.24,1733457599999,6718384.29017,28305,304400.94,3031526.62022,0 +1733457600000,10.043,10.247,10.016,10.230,1007015.14,1733461199999,10228489.20109,36598,503159.60,5111614.97750,0 +1733461200000,10.229,10.257,10.045,10.073,677696.58,1733464799999,6881325.88240,27485,316707.21,3219254.79010,0 +1733464800000,10.074,10.146,9.991,10.047,504656.81,1733468399999,5079138.43891,21927,253815.21,2555437.58719,0 +1733468400000,10.047,10.053,9.960,9.975,311718.97,1733471999999,3118991.90294,16969,140454.14,1405652.50287,0 +1733472000000,9.975,10.043,9.905,9.912,454855.96,1733475599999,4541577.20721,21850,223423.64,2232017.81377,0 +1733475600000,9.911,9.931,9.717,9.796,954918.21,1733479199999,9360920.89127,38059,454556.59,4455711.51947,0 +1733479200000,9.795,9.829,9.639,9.811,989053.37,1733482799999,9616036.54330,38455,444705.62,4323220.10048,0 +1733482800000,9.811,9.926,9.781,9.821,885301.21,1733486399999,8730572.74242,32724,455473.78,4491104.55749,0 +1733486400000,9.821,9.947,9.514,9.542,928916.81,1733489999999,9046814.46745,33900,401626.11,3913096.62962,0 +1733490000000,9.542,9.763,9.491,9.680,1175880.07,1733493599999,11333229.96127,43672,615183.68,5927090.77189,0 +1733493600000,9.681,9.863,9.597,9.845,1056029.29,1733497199999,10262424.01527,33274,565657.80,5501038.15137,0 +1733497200000,9.844,10.008,9.750,9.868,949128.59,1733500799999,9399294.27169,34109,406947.22,4029743.68314,0 +1733500800000,9.867,9.983,9.840,9.948,506410.46,1733504399999,5021211.73005,23235,250217.68,2482014.83498,0 +1733504400000,9.947,10.045,9.924,9.951,489244.43,1733507999999,4892367.69993,21231,240479.14,2405257.18501,0 +1733508000000,9.951,10.074,9.932,10.067,411480.14,1733511599999,4121958.26866,16752,197160.25,1975644.50397,0 +1733511600000,10.067,10.281,10.052,10.279,761624.17,1733515199999,7750599.27356,27174,388305.71,3952860.69723,0 +1733515200000,10.279,10.426,10.214,10.240,1313912.44,1733518799999,13531434.63593,38082,570617.05,5879307.91372,0 +1733518800000,10.239,10.466,10.226,10.377,565747.53,1733522399999,5862309.12775,23722,279636.46,2897388.73223,0 +1733522400000,10.378,10.585,10.378,10.540,847468.90,1733525999999,8891772.76884,31164,438586.74,4602584.50921,0 +1733526000000,10.539,10.596,10.335,10.401,957948.31,1733529599999,10004662.69173,40304,475517.16,4967282.72775,0 +1733529600000,10.401,10.547,10.335,10.436,843332.50,1733533199999,8809834.78238,34373,363721.21,3800624.54795,0 +1733533200000,10.436,10.578,10.420,10.452,856247.69,1733536799999,8991339.00007,36240,413006.10,4338386.28697,0 +1733536800000,10.451,10.509,10.373,10.390,354725.77,1733540399999,3700238.63606,18873,162958.51,1700375.47158,0 +1733540400000,10.389,10.446,10.307,10.316,384492.77,1733543999999,3979632.16852,19486,169374.27,1754326.82746,0 +1733544000000,10.316,10.439,10.295,10.421,363705.47,1733547599999,3776219.30872,17746,203117.42,2108310.40101,0 +1733547600000,10.421,10.430,10.300,10.315,273348.44,1733551199999,2830671.93530,14537,122623.81,1269582.67070,0 +1733551200000,10.316,10.519,10.307,10.490,460464.99,1733554799999,4808958.25872,21046,223335.48,2332699.46578,0 +1733554800000,10.490,10.531,10.236,10.298,587387.69,1733558399999,6095236.38725,21945,259379.87,2690570.60241,0 +1733558400000,10.298,10.378,10.178,10.305,826222.96,1733561999999,8487488.80458,27160,427891.03,4395098.51246,0 +1733562000000,10.305,10.425,10.289,10.303,390506.37,1733565599999,4046489.05891,17832,177627.47,1840617.09224,0 +1733565600000,10.303,10.325,10.150,10.241,406150.02,1733569199999,4157382.54681,18171,201745.54,2066058.88358,0 +1733569200000,10.239,10.363,10.195,10.293,385223.75,1733572799999,3961371.23301,17693,202205.48,2079043.62682,0 +1733572800000,10.293,10.327,10.214,10.255,389821.49,1733576399999,3999527.87863,17523,180841.95,1856234.36074,0 +1733576400000,10.254,10.354,10.240,10.323,411676.50,1733579999999,4237228.46223,16108,227340.30,2339391.04139,0 +1733580000000,10.322,10.335,10.177,10.304,414066.95,1733583599999,4253112.15745,17775,214347.51,2201724.34814,0 +1733583600000,10.304,10.375,10.211,10.279,484060.23,1733587199999,4978053.54578,21657,248549.95,2556347.61166,0 +1733587200000,10.279,10.310,10.145,10.151,575440.22,1733590799999,5870115.27211,24022,266156.56,2714216.91134,0 +1733590800000,10.152,10.163,10.014,10.065,582527.22,1733594399999,5875296.94921,24170,234580.97,2367576.05850,0 +1733594400000,10.066,10.220,10.064,10.195,331039.59,1733597999999,3356372.47557,17263,177199.96,1796721.79221,0 +1733598000000,10.194,10.260,10.098,10.104,311095.34,1733601599999,3167155.26055,17145,143438.69,1460656.46561,0 +1733601600000,10.105,10.204,10.099,10.164,268692.69,1733605199999,2728041.77476,15107,133215.93,1352424.89612,0 +1733605200000,10.163,10.219,10.094,10.184,299308.45,1733608799999,3042266.44594,16097,141092.67,1434779.03569,0 +1733608800000,10.185,10.197,10.116,10.116,202369.15,1733612399999,2054789.39201,11827,89984.79,913844.96023,0 +1733612400000,10.115,10.266,10.110,10.182,277921.41,1733615999999,2835062.02704,14066,138809.00,1415858.39503,0 +1733616000000,10.181,10.258,10.125,10.231,463058.37,1733619599999,4721789.01038,23324,217692.27,2219367.35855,0 +1733619600000,10.230,10.298,10.144,10.151,406169.56,1733623199999,4153944.05366,19289,194483.20,1989798.14690,0 +1733623200000,10.149,10.213,10.088,10.152,286894.80,1733626799999,2910983.21432,14878,127985.13,1299273.55135,0 +1733626800000,10.150,10.256,10.121,10.124,190876.86,1733630399999,1944319.90559,10858,81983.45,834648.59096,0 +1733630400000,10.122,10.159,10.017,10.021,310556.83,1733633999999,3129999.03722,15079,144360.44,1454885.97330,0 +1733634000000,10.021,10.055,9.907,9.948,673603.64,1733637599999,6719273.00649,24279,266930.59,2662464.75142,0 +1733637600000,9.947,10.053,9.912,10.052,263525.51,1733641199999,2631722.95454,15458,137216.82,1370333.23323,0 +1733641200000,10.053,10.095,10.035,10.067,221338.06,1733644799999,2227717.68785,13532,112474.74,1132036.98422,0 +1733644800000,10.067,10.075,9.881,9.884,537751.19,1733648399999,5360543.80860,26651,262598.86,2618592.33004,0 +1733648400000,9.886,10.020,9.842,9.920,595986.77,1733651999999,5924014.49523,26944,310470.78,3086047.13921,0 +1733652000000,9.921,10.303,9.916,10.224,1616029.23,1733655599999,16433596.10138,43219,818849.64,8328250.42661,0 +1733655600000,10.223,10.260,10.123,10.210,701774.84,1733659199999,7153655.17540,29416,388150.39,3955593.48802,0 +1733659200000,10.210,10.366,10.118,10.340,965737.91,1733662799999,9891651.50201,30129,439791.33,4502625.86991,0 +1733662800000,10.340,10.446,10.278,10.300,811286.68,1733666399999,8413911.03540,29852,358282.60,3716272.25468,0 +1733666400000,10.300,10.316,10.123,10.129,519011.59,1733669999999,5306426.03808,21308,236992.57,2424055.65377,0 +1733670000000,10.130,10.151,10.000,10.087,1014878.46,1733673599999,10234057.17266,32830,469571.82,4735500.95953,0 +1733673600000,10.086,10.113,9.988,10.022,549894.84,1733677199999,5527574.74167,22167,266003.27,2675106.03720,0 +1733677200000,10.023,10.100,9.972,10.075,332322.58,1733680799999,3337001.24463,18943,168602.71,1693835.96381,0 +1733680800000,10.076,10.107,9.975,9.976,344363.50,1733684399999,3457819.92204,17483,144060.82,1446973.40466,0 +1733684400000,9.975,10.065,9.951,10.052,284183.44,1733687999999,2846669.76374,16918,138156.28,1384108.78117,0 +1733688000000,10.053,10.074,9.967,9.975,286901.34,1733691599999,2873517.68876,15515,121246.39,1214960.05029,0 +1733691600000,9.975,10.040,9.949,10.025,241551.89,1733695199999,2414718.41462,13553,99775.42,997818.66043,0 +1733695200000,10.026,10.081,9.995,10.074,187692.94,1733698799999,1883608.37575,11513,97381.04,977401.54220,0 +1733698800000,10.074,10.153,10.045,10.135,328852.68,1733702399999,3317770.63793,16889,193772.58,1954674.35108,0 +1733702400000,10.134,10.144,9.931,9.985,606137.36,1733705999999,6070787.56167,29701,273725.98,2742449.43858,0 +1733706000000,9.987,10.045,9.863,9.879,476636.20,1733709599999,4737394.23630,24193,219719.80,2184977.92906,0 +1733709600000,9.879,9.923,9.790,9.830,544153.38,1733713199999,5351792.77615,23555,209518.29,2060840.62044,0 +1733713200000,9.829,9.918,9.676,9.782,701414.04,1733716799999,6861325.11075,26227,293380.80,2874842.04358,0 +1733716800000,9.781,9.860,9.689,9.859,583596.27,1733720399999,5715437.80824,23787,281242.94,2753898.55297,0 +1733720400000,9.860,9.927,9.847,9.890,323888.62,1733723999999,3203759.85649,15544,142498.42,1409215.78699,0 +1733724000000,9.889,9.891,9.684,9.706,570072.26,1733727599999,5562818.45447,22429,228784.73,2233759.76971,0 +1733727600000,9.706,9.712,9.511,9.645,1109143.97,1733731199999,10651113.58210,40101,416063.30,3996745.83646,0 +1733731200000,9.645,9.645,9.346,9.368,1234011.84,1733734799999,11704190.55862,39665,514265.33,4882170.92242,0 +1733734800000,9.367,9.475,9.226,9.320,1426273.24,1733738399999,13317723.38596,42554,634119.65,5930274.42184,0 +1733738400000,9.319,9.442,9.311,9.424,1064562.32,1733741999999,10004940.78321,30192,583404.52,5485578.00019,0 +1733742000000,9.424,9.425,9.156,9.188,1040356.42,1733745599999,9640911.78341,33065,454253.44,4211255.09739,0 +1733745600000,9.186,9.318,9.100,9.294,1026286.28,1733749199999,9480797.60724,36503,507627.64,4693031.64658,0 +1733749200000,9.293,9.514,9.255,9.462,1005320.18,1733752799999,9480448.35876,33132,496919.40,4684590.64296,0 +1733752800000,9.462,9.563,9.364,9.525,1033288.28,1733756399999,9779830.05497,32361,541826.76,5129954.83973,0 +1733756400000,9.526,9.566,9.219,9.277,1296444.00,1733759999999,12143580.88987,39044,641887.01,6011483.15671,0 +1733760000000,9.280,9.432,9.233,9.375,599092.87,1733763599999,5600114.43190,24373,312721.68,2924129.59017,0 +1733763600000,9.375,9.437,9.289,9.293,437149.26,1733767199999,4095339.97984,18236,198140.80,1856146.30514,0 +1733767200000,9.294,9.445,9.294,9.415,366505.51,1733770799999,3440258.78650,15893,186183.04,1747317.45342,0 +1733770800000,9.415,9.491,9.354,9.430,546699.18,1733774399999,5151874.15171,22413,293797.66,2768673.45827,0 +1733774400000,9.430,9.454,8.700,8.757,3937536.85,1733777999999,35497074.38703,95529,1612274.78,14529383.41439,0 +1733778000000,8.758,8.768,7.325,8.242,6140114.10,1733781599999,50492684.96601,135904,2573395.77,21184962.76668,0 +1733781600000,8.239,8.323,7.599,8.305,5002474.77,1733785199999,40250805.60426,114558,2244275.39,18069938.06661,0 +1733785200000,8.304,8.474,8.260,8.392,1730108.30,1733788799999,14514524.44620,53500,895915.74,7511101.07701,0 +1733788800000,8.392,8.550,8.178,8.455,1936419.98,1733792399999,16210267.97917,55502,906424.46,7588754.69713,0 +1733792400000,8.456,8.492,8.267,8.406,771205.87,1733795999999,6447154.58853,35315,388354.70,3247411.57875,0 +1733796000000,8.405,8.411,8.097,8.097,873551.56,1733799599999,7202297.37120,36822,449172.00,3706030.98470,0 +1733799600000,8.097,8.176,7.778,8.139,2692775.02,1733803199999,21502457.35065,72855,1317222.84,10540616.81575,0 +1733803200000,8.138,8.250,7.951,8.245,1049531.73,1733806799999,8513488.24843,36985,500927.93,4061575.41482,0 +1733806800000,8.246,8.380,8.197,8.369,941584.15,1733810399999,7801600.96376,32273,457108.76,3788804.13890,0 +1733810400000,8.369,8.444,8.307,8.410,689576.62,1733813999999,5786300.82934,30555,334558.73,2807568.27624,0 +1733814000000,8.410,8.418,8.241,8.341,644592.90,1733817599999,5359417.37374,26371,313005.80,2602285.58306,0 +1733817600000,8.340,8.368,8.225,8.348,584831.82,1733821199999,4855702.65744,28664,305218.67,2534647.74955,0 +1733821200000,8.347,8.427,8.276,8.325,742259.41,1733824799999,6206065.83919,32187,316017.43,2640456.78885,0 +1733824800000,8.326,8.456,8.322,8.397,680137.20,1733828399999,5711039.21113,27791,340365.04,2857936.22229,0 +1733828400000,8.397,8.404,8.257,8.302,815737.92,1733831999999,6791658.51296,28970,402418.90,3351223.02317,0 +1733832000000,8.301,8.324,7.936,7.979,1538936.97,1733835599999,12447349.04421,52608,732817.08,5924859.55102,0 +1733835600000,7.979,8.105,7.928,7.945,1575328.37,1733839199999,12642285.58846,55569,784717.60,6300420.56344,0 +1733839200000,7.943,8.078,7.874,7.919,1877810.34,1733842799999,14988919.31864,72762,972731.82,7767835.42703,0 +1733842800000,7.917,7.963,7.530,7.538,3341113.15,1733846399999,25787600.28860,82939,1539396.64,11889779.69070,0 +1733846400000,7.539,7.666,7.375,7.641,3983832.69,1733849999999,30009445.71249,88564,1962418.05,14788468.31153,0 +1733850000000,7.640,7.643,7.281,7.286,1931317.63,1733853599999,14394135.31400,55687,920050.96,6858232.22850,0 +1733853600000,7.287,7.527,7.244,7.455,1708014.15,1733857199999,12602241.21830,51735,860571.68,6353670.86689,0 +1733857200000,7.455,7.714,7.443,7.695,1097465.66,1733860799999,8340706.05171,38527,581405.09,4420738.99330,0 +1733860800000,7.695,7.858,7.636,7.832,1217893.39,1733864399999,9431662.27245,42568,560194.46,4342154.90516,0 +1733864400000,7.830,8.019,7.828,7.931,1204456.70,1733867999999,9565181.33610,44408,588500.18,4670668.97447,0 +1733868000000,7.932,8.006,7.878,7.928,1018994.83,1733871599999,8106211.19754,26930,439588.21,3498339.07422,0 +1733871600000,7.927,8.000,7.903,7.942,1300790.29,1733875199999,10353645.59343,28848,665751.55,5299977.62735,0 +1733875200000,7.942,7.979,7.738,7.852,1265956.40,1733878799999,9958599.01986,41798,692711.19,5453567.97218,0 +1733878800000,7.852,7.857,7.614,7.618,1599253.99,1733882399999,12381092.64716,52204,772848.01,5990494.03568,0 +1733882400000,7.619,7.931,7.590,7.904,876445.64,1733885999999,6814657.92131,37075,446736.77,3472190.29030,0 +1733886000000,7.903,7.958,7.884,7.913,460147.71,1733889599999,3643731.61524,23192,224019.87,1774576.09655,0 +1733889600000,7.913,7.982,7.871,7.929,519272.47,1733893199999,4113638.57364,23051,250449.24,1984848.67646,0 +1733893200000,7.930,7.964,7.823,7.876,351087.74,1733896799999,2767994.57800,17579,174696.91,1377514.99345,0 +1733896800000,7.876,7.915,7.819,7.892,441481.37,1733900399999,3474156.86674,17816,203861.46,1604841.81125,0 +1733900400000,7.893,7.959,7.790,7.802,470538.39,1733903999999,3712506.65837,20477,226915.28,1792395.78902,0 +1733904000000,7.801,8.095,7.785,8.076,1105272.50,1733907599999,8789994.52614,37594,645465.97,5130064.48599,0 +1733907600000,8.075,8.103,7.977,8.073,630493.28,1733911199999,5068551.27074,22487,329614.26,2650970.34623,0 +1733911200000,8.073,8.082,7.993,8.070,554113.71,1733914799999,4453128.57298,19030,259008.36,2082008.88208,0 +1733914800000,8.069,8.178,8.031,8.128,780896.60,1733918399999,6329589.54055,28403,385216.61,3122234.72114,0 +1733918400000,8.129,8.322,8.129,8.313,1362149.91,1733921999999,11245638.31403,39656,675126.50,5572376.52116,0 +1733922000000,8.314,8.546,8.284,8.465,1812176.40,1733925599999,15248067.54509,59549,821539.40,6915441.45952,0 +1733925600000,8.464,8.531,8.373,8.472,1164680.95,1733929199999,9849343.30895,40830,521319.11,4407543.27868,0 +1733929200000,8.473,8.633,8.447,8.548,1604988.40,1733932799999,13708213.54191,49554,729080.61,6227662.18511,0 +1733932800000,8.551,8.646,8.509,8.529,1589363.03,1733936399999,13628700.34823,40264,743108.52,6374520.79631,0 +1733936400000,8.529,8.580,8.442,8.460,692838.28,1733939999999,5899701.82096,24723,304668.71,2596421.20872,0 +1733940000000,8.460,8.603,8.460,8.556,826421.63,1733943599999,7051904.93911,25893,464077.94,3959249.94682,0 +1733943600000,8.557,8.683,8.557,8.679,574625.37,1733947199999,4955932.64552,19456,308308.26,2659917.76449,0 +1733947200000,8.679,8.803,8.657,8.755,785526.30,1733950799999,6856197.60356,27330,371409.91,3242023.55993,0 +1733950800000,8.756,8.793,8.717,8.770,852217.94,1733954399999,7461189.68140,25404,367720.54,3220216.71786,0 +1733954400000,8.769,8.924,8.737,8.902,550710.75,1733957999999,4854925.21224,20415,289789.77,2556556.20416,0 +1733958000000,8.901,8.906,8.800,8.817,441863.32,1733961599999,3912005.33657,20207,203491.38,1801802.62184,0 +1733961600000,8.818,8.870,8.751,8.815,664524.85,1733965199999,5852710.39093,29442,317031.73,2793720.27095,0 +1733965200000,8.815,8.836,8.614,8.647,844884.97,1733968799999,7358437.12844,29575,335063.35,2920192.53513,0 +1733968800000,8.648,8.891,8.605,8.881,1520362.30,1733972399999,13273949.03770,37523,819173.24,7159444.48351,0 +1733972400000,8.881,9.091,8.811,8.994,1316432.42,1733975999999,11826159.26655,45924,704897.16,6328714.37681,0 +1733976000000,8.994,9.155,8.985,9.093,638249.70,1733979599999,5800007.64009,28488,328617.05,2986593.22760,0 +1733979600000,9.093,9.293,9.081,9.211,728733.89,1733983199999,6700938.51129,31563,374247.01,3442097.36497,0 +1733983200000,9.212,9.217,9.047,9.073,721058.53,1733986799999,6575349.76143,26631,331016.61,3019096.12586,0 +1733986800000,9.074,9.146,9.023,9.037,580443.98,1733990399999,5273115.84736,19468,318562.27,2894714.71198,0 +1733990400000,9.035,9.115,9.033,9.115,384010.31,1733993999999,3485704.73088,16774,179524.45,1629843.87209,0 +1733994000000,9.114,9.183,8.979,8.987,654860.75,1733997599999,5945142.64549,23129,270261.93,2456696.87807,0 +1733997600000,8.988,8.999,8.847,8.879,886470.11,1734001199999,7900033.64610,33901,429080.99,3824298.51877,0 +1734001200000,8.879,8.882,8.732,8.811,1040850.28,1734004799999,9152821.18236,34860,471173.83,4144527.40440,0 +1734004800000,8.812,9.018,8.812,9.001,606403.19,1734008399999,5407197.59486,23923,322604.21,2876157.39099,0 +1734008400000,9.002,9.108,8.861,8.944,1399257.04,1734011999999,12569490.50043,54739,690105.97,6200011.57961,0 +1734012000000,8.943,9.063,8.891,9.044,1002545.36,1734015599999,8999940.24798,43495,505201.51,4536189.09758,0 +1734015600000,9.044,9.118,8.920,9.055,721790.24,1734019199999,6506575.52671,35010,347854.85,3135759.15099,0 +1734019200000,9.055,9.194,9.022,9.114,893890.34,1734022799999,8145509.04604,37936,426930.93,3891826.67909,0 +1734022800000,9.114,9.226,9.066,9.108,590290.68,1734026399999,5394590.29652,25068,273098.29,2496169.42300,0 +1734026400000,9.107,9.148,9.030,9.091,621190.06,1734029999999,5647001.34714,23083,311870.83,2835968.69183,0 +1734030000000,9.091,9.165,8.805,8.839,1569807.59,1734033599999,14023117.34703,54095,770000.64,6872844.61097,0 +1734033600000,8.840,9.039,8.832,8.976,873779.75,1734037199999,7806071.58732,34498,410836.79,3669340.35567,0 +1734037200000,8.976,9.014,8.861,8.879,585377.94,1734040799999,5230765.81489,21594,271089.95,2423075.00417,0 +1734040800000,8.879,8.951,8.758,8.891,665538.21,1734044399999,5883609.44461,23894,322989.52,2855934.32641,0 +1734044400000,8.892,8.953,8.844,8.947,363231.31,1734047999999,3235169.96133,18296,164942.97,1469550.18026,0 +1734048000000,8.946,9.062,8.900,8.982,492108.38,1734051599999,4420524.42146,22155,238555.59,2143384.00592,0 +1734051600000,8.982,8.984,8.734,8.890,1132472.08,1734055199999,10017574.03600,40485,520257.10,4599166.24424,0 +1734055200000,8.890,9.136,8.872,9.024,847118.60,1734058799999,7628213.26276,32234,401475.42,3614691.37768,0 +1734058800000,9.024,9.061,8.973,8.984,352178.22,1734062399999,3173545.69365,18984,172438.63,1553923.79787,0 +1734062400000,8.985,9.016,8.872,8.982,397342.76,1734065999999,3558092.41309,18912,220859.42,1977517.08428,0 +1734066000000,8.982,9.088,8.963,8.999,624153.30,1734069599999,5625553.11573,23112,298978.64,2695397.75089,0 +1734069600000,8.999,9.043,8.833,8.835,577554.21,1734073199999,5162479.14744,24766,267554.44,2392004.61412,0 +1734073200000,8.834,8.978,8.749,8.949,860706.35,1734076799999,7605479.65998,33371,425053.87,3756736.98656,0 +1734076800000,8.950,9.071,8.868,9.061,799045.42,1734080399999,7180544.39991,31075,364644.49,3277134.29603,0 +1734080400000,9.062,9.142,8.981,9.127,721538.53,1734083999999,6540702.72716,25063,364902.58,3309007.39910,0 +1734084000000,9.127,9.127,8.907,9.081,864486.58,1734087599999,7810481.64054,28784,412445.08,3725466.10902,0 +1734087600000,9.081,9.279,9.053,9.058,1155653.64,1734091199999,10573915.22621,35034,593796.27,5435754.61148,0 +1734091200000,9.059,9.218,9.059,9.185,806158.27,1734094799999,7378264.26699,29559,462221.44,4230418.54505,0 +1734094800000,9.184,9.222,9.024,9.172,875776.80,1734098399999,7983837.72578,33069,448169.35,4086339.76794,0 +1734098400000,9.172,9.189,8.995,9.125,947916.51,1734101999999,8612191.38727,38005,475137.28,4318319.17681,0 +1734102000000,9.126,9.211,8.917,8.927,1430400.09,1734105599999,12977263.43075,50283,635311.10,5766595.96409,0 +1734105600000,8.927,9.165,8.915,9.079,1425141.88,1734109199999,12862168.55877,55918,722838.43,6526006.85022,0 +1734109200000,9.079,9.120,8.969,9.075,867300.63,1734112799999,7845795.48969,33902,424972.29,3845409.04863,0 +1734112800000,9.074,9.126,8.989,9.018,725862.69,1734116399999,6567557.54439,29019,343327.37,3106186.38846,0 +1734116400000,9.019,9.078,8.985,9.045,484647.91,1734119999999,4374246.83219,18692,232840.35,2102003.98202,0 +1734120000000,9.046,9.233,9.046,9.162,683532.95,1734123599999,6259877.43964,27264,324363.33,2968622.48636,0 +1734123600000,9.162,9.163,9.045,9.053,355695.13,1734127199999,3237751.17431,15867,174157.42,1585309.94704,0 +1734127200000,9.053,9.066,8.976,9.001,400072.62,1734130799999,3607567.30338,14224,207347.11,1870222.12743,0 +1734130800000,9.000,9.209,8.987,9.197,421771.90,1734134399999,3844679.72728,18264,212840.44,1939603.77302,0 +1734134400000,9.197,9.221,9.066,9.109,636295.25,1734137999999,5820608.08401,22755,290114.62,2653878.08974,0 +1734138000000,9.108,9.262,9.104,9.160,606342.34,1734141599999,5573352.45887,26163,279718.22,2571735.49998,0 +1734141600000,9.161,9.165,9.061,9.079,470933.40,1734145199999,4285566.51432,16966,256626.48,2335154.78989,0 +1734145200000,9.079,9.116,9.036,9.069,252314.20,1734148799999,2290638.87799,10969,123223.43,1118742.86316,0 +1734148800000,9.069,9.167,9.053,9.150,244060.82,1734152399999,2223453.58012,12783,128410.42,1169726.53010,0 +1734152400000,9.149,9.286,9.084,9.195,699640.79,1734155999999,6439259.75513,21798,324880.29,2991168.57585,0 +1734156000000,9.197,9.344,9.183,9.240,916446.60,1734159599999,8507977.15404,29286,458112.98,4253293.57005,0 +1734159600000,9.240,9.263,9.132,9.166,430078.39,1734163199999,3949785.33411,18966,233699.52,2145855.66621,0 +1734163200000,9.167,9.298,9.137,9.227,652432.15,1734166799999,6007489.26528,25821,336573.97,3099369.69005,0 +1734166800000,9.228,9.236,9.132,9.214,345488.02,1734170399999,3173102.93140,16493,158385.88,1454693.24996,0 +1734170400000,9.215,9.221,9.087,9.104,933459.80,1734173999999,8529086.21809,24858,396010.92,3618474.62308,0 +1734174000000,9.104,9.130,9.027,9.043,360085.39,1734177599999,3269564.15791,15960,175681.29,1594941.23664,0 +1734177600000,9.042,9.067,8.871,8.877,864317.25,1734181199999,7740722.43797,31576,361217.74,3236336.24655,0 +1734181200000,8.876,8.897,8.720,8.772,1180354.20,1734184799999,10388953.76589,42533,538631.19,4740029.23102,0 +1734184800000,8.773,8.987,8.765,8.921,870676.25,1734188399999,7754997.48721,27447,424148.02,3777914.65116,0 +1734188400000,8.920,8.986,8.871,8.885,605325.90,1734191999999,5399200.39802,21751,317462.67,2832215.61640,0 +1734192000000,8.884,8.944,8.770,8.934,756191.08,1734195599999,6689717.78703,29787,371522.72,3287731.99970,0 +1734195600000,8.933,8.936,8.737,8.769,619530.39,1734199199999,5465240.19441,25817,286698.07,2528866.02826,0 +1734199200000,8.768,8.831,8.671,8.677,621452.05,1734202799999,5436054.24532,24680,249037.90,2180677.45942,0 +1734202800000,8.677,8.796,8.665,8.783,385499.50,1734206399999,3365885.33964,16799,199520.92,1742477.29512,0 +1734206400000,8.782,8.822,8.645,8.672,536618.89,1734209999999,4685375.36942,19561,257631.69,2249907.67390,0 +1734210000000,8.672,8.799,8.672,8.798,422549.62,1734213599999,3695564.09238,16674,215545.01,1884799.42814,0 +1734213600000,8.796,9.036,8.792,8.999,602656.96,1734217199999,5381404.02732,21129,293190.44,2615287.43888,0 +1734217200000,9.000,9.004,8.916,8.963,457225.47,1734220799999,4095054.33149,17467,195128.19,1747831.38585,0 +1734220800000,8.964,8.984,8.840,8.881,459390.57,1734224399999,4092594.13086,19750,230939.48,2057956.07541,0 +1734224400000,8.882,9.045,8.876,9.021,449303.22,1734227999999,4031056.95245,21629,227085.14,2037515.82580,0 +1734228000000,9.021,9.034,8.941,8.945,318242.79,1734231599999,2861541.88332,16650,121772.18,1094876.30784,0 +1734231600000,8.946,8.958,8.820,8.827,311614.81,1734235199999,2766365.33588,16216,154483.87,1370863.48896,0 +1734235200000,8.828,8.981,8.820,8.902,460854.55,1734238799999,4107353.53273,22263,223637.87,1992822.63111,0 +1734238800000,8.901,8.995,8.889,8.912,278870.05,1734242399999,2491566.21870,13985,137461.46,1227817.98930,0 +1734242400000,8.913,8.922,8.771,8.776,353085.34,1734245999999,3122981.24016,16564,154808.16,1369651.62620,0 +1734246000000,8.776,8.809,8.676,8.742,560490.53,1734249599999,4901845.37107,25440,282270.59,2469292.03504,0 +1734249600000,8.743,8.863,8.723,8.856,373283.51,1734253199999,3282418.92823,18296,177827.15,1564214.87705,0 +1734253200000,8.855,8.906,8.783,8.893,335933.10,1734256799999,2969475.09768,15371,182493.60,1613633.50916,0 +1734256800000,8.894,8.930,8.804,8.819,311635.64,1734260399999,2765694.61492,14232,135155.52,1199620.04229,0 +1734260400000,8.819,8.910,8.801,8.890,301811.51,1734263999999,2675347.96446,13058,160974.44,1426666.99523,0 +1734264000000,8.890,9.066,8.855,9.053,674183.88,1734267599999,6033541.94259,26334,337537.87,3020764.34417,0 +1734267600000,9.054,9.212,9.000,9.172,860635.63,1734271199999,7846636.63804,33948,429163.43,3913094.11421,0 +1734271200000,9.173,9.308,9.172,9.233,907825.15,1734274799999,8399720.15779,32356,446148.32,4128727.44522,0 +1734274800000,9.233,9.255,9.133,9.190,528154.00,1734278399999,4856080.30716,21516,274433.03,2523687.12151,0 +1734278400000,9.190,9.223,9.068,9.088,802355.70,1734281999999,7328596.83004,25741,371163.76,3389462.11363,0 +1734282000000,9.088,9.117,9.040,9.067,402280.90,1734285599999,3652544.00147,16860,207277.10,1882322.18749,0 +1734285600000,9.067,9.115,9.025,9.092,361631.89,1734289199999,3282674.79893,14477,187215.07,1699954.54322,0 +1734289200000,9.092,9.129,9.037,9.041,461342.45,1734292799999,4189646.39462,14230,217368.41,1973969.16963,0 +1734292800000,9.041,9.069,8.992,9.004,248705.52,1734296399999,2246597.00436,12328,112018.62,1011982.83716,0 +1734296400000,9.003,9.015,8.753,8.761,945892.53,1734299999999,8369359.47601,34765,460901.75,4076520.73223,0 +1734300000000,8.760,8.909,8.715,8.900,554733.82,1734303599999,4890400.31000,20582,310242.59,2734532.27127,0 +1734303600000,8.900,9.141,8.897,9.107,1114858.48,1734307199999,10066394.93520,44173,536484.71,4842678.39044,0 +1734307200000,9.107,9.288,9.030,9.283,838046.84,1734310799999,7683599.76843,37769,401340.70,3680440.08974,0 +1734310800000,9.282,9.305,9.187,9.219,597965.59,1734314399999,5520208.38963,23674,244182.16,2254591.47503,0 +1734314400000,9.220,9.227,9.010,9.041,693686.16,1734317999999,6302022.79973,26707,339824.28,3084833.31720,0 +1734318000000,9.040,9.090,8.929,8.983,392432.45,1734321599999,3537471.09627,20492,199621.20,1800008.26073,0 +1734321600000,8.983,9.019,8.925,8.959,401810.21,1734325199999,3602565.61411,16947,179135.60,1606552.88989,0 +1734325200000,8.958,8.999,8.899,8.950,375061.03,1734328799999,3356634.49592,16888,188366.76,1686281.50681,0 +1734328800000,8.950,9.032,8.858,8.876,578313.56,1734332399999,5174341.43394,18675,306248.36,2741201.87279,0 +1734332400000,8.876,8.969,8.851,8.918,406027.27,1734335999999,3620653.41457,15840,186886.22,1666810.60142,0 +1734336000000,8.918,8.947,8.799,8.821,549684.57,1734339599999,4863799.21399,22246,259706.18,2298887.54567,0 +1734339600000,8.822,8.865,8.778,8.789,563855.73,1734343199999,4972860.13923,23739,265563.21,2342713.45990,0 +1734343200000,8.790,8.815,8.737,8.784,594404.75,1734346799999,5216060.05207,22807,281886.00,2474164.62029,0 +1734346800000,8.783,8.820,8.634,8.662,841998.12,1734350399999,7351986.58815,27319,377016.24,3295993.76622,0 +1734350400000,8.663,8.726,8.643,8.695,596078.64,1734353999999,5180094.24011,21932,306906.59,2667613.63993,0 +1734354000000,8.695,8.804,8.677,8.780,578922.42,1734357599999,5070890.09411,19667,307070.56,2690114.76353,0 +1734357600000,8.780,8.860,8.714,8.750,1010490.87,1734361199999,8866391.15370,31074,485489.51,4260012.12790,0 +1734361200000,8.751,8.838,8.692,8.823,763614.68,1734364799999,6701265.06570,29943,361344.66,3172708.01665,0 +1734364800000,8.823,8.995,8.822,8.944,1001770.14,1734368399999,8916018.06418,35288,482566.56,4294111.18672,0 +1734368400000,8.945,9.048,8.927,8.978,743109.83,1734371999999,6682933.22638,24665,304682.67,2740053.22146,0 +1734372000000,8.978,9.083,8.932,9.080,535996.42,1734375599999,4819539.55845,20237,248848.80,2238769.37683,0 +1734375600000,9.079,9.083,8.893,8.937,705732.74,1734379199999,6317548.03028,27030,319017.57,2855528.09026,0 +1734379200000,8.938,9.021,8.882,8.914,450624.98,1734382799999,4035496.09823,18436,223718.71,2003678.45353,0 +1734382800000,8.915,8.990,8.911,8.968,330118.96,1734386399999,2956268.13197,13619,155464.69,1392458.39885,0 +1734386400000,8.969,9.045,8.950,8.975,407007.42,1734389999999,3666719.73565,12195,230775.18,2079367.39446,0 +1734390000000,8.976,9.041,8.847,8.887,910329.55,1734393599999,8137409.73161,26560,421414.20,3764523.97899,0 +1734393600000,8.887,8.896,8.688,8.692,872266.45,1734397199999,7663997.38358,37522,391706.37,3442380.13645,0 +1734397200000,8.691,8.815,8.685,8.792,394600.28,1734400799999,3457149.72999,19470,196304.53,1719240.77007,0 +1734400800000,8.792,8.834,8.736,8.755,214804.98,1734404399999,1887591.89933,13632,120486.64,1058757.08707,0 +1734404400000,8.754,8.813,8.742,8.807,332148.88,1734407999999,2917549.21751,11755,137137.38,1204912.85375,0 +1734408000000,8.806,8.809,8.614,8.689,513355.11,1734411599999,4453921.28128,18329,208850.11,1812490.15285,0 +1734411600000,8.688,8.729,8.621,8.715,381157.43,1734415199999,3307472.29018,15979,183176.51,1589790.62292,0 +1734415200000,8.715,8.715,8.596,8.663,334580.96,1734418799999,2895053.04601,14338,156479.00,1354693.32591,0 +1734418800000,8.664,8.731,8.607,8.639,417152.69,1734422399999,3621146.66631,14591,205231.72,1781780.12443,0 +1734422400000,8.638,8.734,8.632,8.673,458604.02,1734425999999,3980774.46675,19466,238153.64,2067264.58193,0 +1734426000000,8.673,8.884,8.634,8.848,617704.07,1734429599999,5411612.00637,24148,307676.82,2696098.79808,0 +1734429600000,8.849,8.902,8.806,8.848,586970.69,1734433199999,5195989.33488,22158,327195.64,2896929.87305,0 +1734433200000,8.848,8.900,8.790,8.845,676107.84,1734436799999,5982755.61659,22555,301387.53,2667899.39465,0 +1734436800000,8.844,8.928,8.782,8.904,591742.13,1734440399999,5246036.76212,21997,312497.88,2771392.19235,0 +1734440400000,8.905,8.985,8.837,8.914,529595.08,1734443999999,4715312.22999,21275,268600.57,2391761.09780,0 +1734444000000,8.914,8.928,8.736,8.825,1098537.13,1734447599999,9705633.72739,41913,512780.88,4531806.21519,0 +1734447600000,8.824,8.827,8.508,8.576,1709759.32,1734451199999,14745849.62535,59094,819136.39,7067651.60243,0 +1734451200000,8.576,8.738,8.490,8.731,1107638.50,1734454799999,9565919.80370,38218,520623.38,4498931.72463,0 +1734454800000,8.731,8.930,8.673,8.868,902529.24,1734458399999,7951379.20823,30402,436514.39,3845437.29819,0 +1734458400000,8.867,8.896,8.681,8.699,547215.64,1734461999999,4811938.82795,22494,238884.28,2100778.97736,0 +1734462000000,8.699,8.771,8.641,8.758,489775.11,1734465599999,4269219.30488,20398,258832.41,2256148.41273,0 +1734465600000,8.759,8.826,8.734,8.759,397551.02,1734469199999,3489142.94664,16230,191956.69,1684725.39665,0 +1734469200000,8.759,8.765,8.666,8.690,460000.77,1734472799999,4005900.11920,17788,209390.90,1823532.04842,0 +1734472800000,8.690,8.704,8.500,8.539,532374.29,1734476399999,4576489.74673,19141,268856.45,2309573.20495,0 +1734476400000,8.538,8.544,8.391,8.544,1033346.67,1734479999999,8748587.95473,35134,478149.77,4049018.19724,0 +1734480000000,8.545,8.614,8.439,8.522,605415.32,1734483599999,5165916.28865,25186,289885.99,2473957.69550,0 +1734483600000,8.522,8.604,8.442,8.465,486023.85,1734487199999,4147508.61652,22687,249170.12,2126460.04056,0 +1734487200000,8.466,8.575,8.435,8.545,411579.83,1734490799999,3509229.42302,19500,216706.36,1847660.83023,0 +1734490800000,8.544,8.561,8.443,8.458,347682.92,1734494399999,2956802.39811,17274,156566.74,1331303.78880,0 +1734494400000,8.457,8.481,8.289,8.378,1001782.13,1734497999999,8384018.85924,37396,450149.84,3770157.10002,0 +1734498000000,8.377,8.455,8.348,8.369,445146.45,1734501599999,3740426.55164,18902,220937.50,1856757.07410,0 +1734501600000,8.368,8.470,8.284,8.357,650588.97,1734505199999,5450217.00117,23701,330157.73,2766869.23119,0 +1734505200000,8.358,8.434,8.337,8.370,385708.62,1734508799999,3236860.20911,15020,185683.87,1558578.85225,0 +1734508800000,8.369,8.401,8.281,8.357,454124.38,1734512399999,3790922.44873,17441,236727.40,1976347.15040,0 +1734512400000,8.356,8.471,8.348,8.465,478818.74,1734515999999,4035565.96873,15906,236431.69,1992795.93738,0 +1734516000000,8.464,8.558,8.409,8.555,532615.01,1734519599999,4513040.18524,16576,281030.85,2381885.28234,0 +1734519600000,8.555,8.668,8.545,8.613,1089983.65,1734523199999,9374845.31888,25710,530532.72,4563586.08530,0 +1734523200000,8.612,8.620,8.423,8.471,1086127.47,1734526799999,9238832.59523,32333,512246.24,4357372.04303,0 +1734526800000,8.472,8.558,8.390,8.455,913305.80,1734530399999,7748931.64446,28612,406633.54,3449662.78458,0 +1734530400000,8.456,8.526,8.401,8.415,794022.52,1734533999999,6728641.00159,28126,383332.18,3248327.66929,0 +1734534000000,8.415,8.485,8.286,8.287,1353983.26,1734537599999,11348457.17242,37789,670385.15,5620660.10738,0 +1734537600000,8.286,8.424,8.246,8.336,1670641.79,1734541199999,13921836.72741,47816,801559.19,6679433.55285,0 +1734541200000,8.336,8.413,8.220,8.360,695962.38,1734544799999,5794289.21846,27428,337643.10,2810591.91419,0 +1734544800000,8.360,8.464,8.325,8.451,585037.91,1734548399999,4912375.70569,26285,306200.33,2571192.07097,0 +1734548400000,8.451,8.469,8.077,8.078,1995087.39,1734551999999,16517863.94454,65668,969134.28,8029408.09868,0 +1734552000000,8.077,8.132,7.528,7.750,6064030.35,1734555599999,47681977.88608,141642,2825431.20,22233077.92473,0 +1734555600000,7.750,7.909,7.695,7.809,1307356.27,1734559199999,10208489.98824,49285,650959.02,5083336.11348,0 +1734559200000,7.808,7.840,7.700,7.721,704040.28,1734562799999,5473526.89400,25999,304766.83,2369226.68890,0 +1734562800000,7.724,7.777,7.615,7.647,939912.21,1734566399999,7225920.35971,29465,455177.80,3500681.73253,0 +1734566400000,7.648,7.701,7.542,7.686,1929932.42,1734569999999,14719077.04634,51902,900864.81,6870914.51133,0 +1734570000000,7.686,7.691,7.425,7.471,979655.72,1734573599999,7402239.32206,33067,439778.82,3324878.43541,0 +1734573600000,7.472,7.518,7.200,7.513,3141160.74,1734577199999,23089481.84513,78787,1465921.80,10780284.48914,0 +1734577200000,7.514,7.641,7.506,7.631,1110848.72,1734580799999,8419888.67726,34764,565059.56,4284145.18882,0 +1734580800000,7.630,7.669,7.589,7.591,591795.70,1734584399999,4516808.23561,19289,274883.48,2098009.08877,0 +1734584400000,7.591,7.644,7.571,7.597,337262.85,1734587999999,2566625.50908,15284,173057.69,1317310.79432,0 +1734588000000,7.598,7.598,7.502,7.509,433106.02,1734591599999,3268313.00626,16413,196031.05,1479482.96940,0 +1734591600000,7.507,7.552,7.483,7.507,519980.34,1734595199999,3909096.34875,17988,267026.86,2007794.28715,0 +1734595200000,7.507,7.507,7.375,7.389,659709.75,1734598799999,4908341.86194,21545,307209.08,2285731.89915,0 +1734598800000,7.388,7.489,7.387,7.461,494863.10,1734602399999,3683976.02935,17760,287139.47,2137612.67659,0 +1734602400000,7.462,7.621,7.416,7.580,1125376.17,1734605999999,8483134.22637,26739,581314.94,4380343.86919,0 +1734606000000,7.581,7.596,7.520,7.541,643739.95,1734609599999,4864075.00298,20354,315013.87,2380487.49514,0 +1734609600000,7.542,7.561,7.387,7.391,741377.36,1734613199999,5542047.06507,22484,362293.79,2709093.91269,0 +1734613200000,7.391,7.460,7.350,7.418,671895.29,1734616799999,4975693.58114,22581,356236.42,2637971.09580,0 +1734616800000,7.419,7.536,7.357,7.383,930340.35,1734620399999,6926686.52088,30035,480943.84,3581868.29571,0 +1734620400000,7.384,7.386,7.169,7.300,2033536.22,1734623999999,14758699.26141,57773,999645.14,7253292.39291,0 +1734624000000,7.300,7.394,7.227,7.382,853133.10,1734627599999,6237340.65564,30687,433880.19,3172857.98011,0 +1734627600000,7.382,7.385,6.804,6.984,3071858.97,1734631199999,21714872.29174,71203,1323858.81,9370263.96554,0 +1734631200000,6.983,7.003,6.716,6.984,4125914.36,1734634799999,28401535.27812,96886,2082974.71,14353064.80526,0 +1734634800000,6.985,6.999,6.672,6.811,1927835.50,1734638399999,13147489.77652,51441,858309.29,5857827.79169,0 +1734638400000,6.813,6.875,6.608,6.823,2190791.16,1734641999999,14753670.35077,54800,1047095.93,7053256.66772,0 +1734642000000,6.824,6.993,6.790,6.918,1157609.55,1734645599999,8003284.08488,33805,537148.06,3714060.01571,0 +1734645600000,6.917,6.982,6.884,6.956,694600.68,1734649199999,4819342.93339,19075,327643.24,2273885.61207,0 +1734649200000,6.957,6.958,6.803,6.811,761415.73,1734652799999,5237667.01630,22942,361178.16,2484576.85236,0 +1734652800000,6.810,6.941,6.713,6.888,1421578.85,1734656399999,9697422.20505,38101,709202.60,4839715.28570,0 +1734656400000,6.888,6.946,6.837,6.890,562842.91,1734659999999,3880551.94270,20532,276785.93,1908393.31136,0 +1734660000000,6.891,7.091,6.879,7.057,817733.82,1734663599999,5732574.44507,26951,420242.02,2947616.46498,0 +1734663600000,7.058,7.067,6.946,6.962,343775.57,1734667199999,2408446.92846,15148,162201.16,1136538.77031,0 +1734667200000,6.962,7.003,6.902,6.915,357035.58,1734670799999,2486452.52654,14623,175228.24,1221140.03794,0 +1734670800000,6.915,6.940,6.780,6.788,597628.44,1734674399999,4106532.12211,19181,296370.50,2039359.76692,0 +1734674400000,6.788,6.875,6.651,6.723,1037321.66,1734677999999,7004912.10270,30376,527783.13,3566711.77383,0 +1734678000000,6.723,6.914,6.722,6.790,946112.20,1734681599999,6460633.84249,33041,481278.53,3285724.57625,0 +1734681600000,6.787,6.800,6.317,6.365,2581901.88,1734685199999,16799903.57390,60749,1188245.35,7737565.42640,0 +1734685200000,6.366,6.433,6.193,6.194,3004077.65,1734688799999,18924069.09627,64947,1376329.65,8674292.68201,0 +1734688800000,6.195,6.249,5.986,6.081,3937853.41,1734692399999,24081599.15259,82871,1882017.28,11512521.26181,0 +1734692400000,6.080,6.178,5.825,5.851,3507492.74,1734695999999,20940625.69814,75242,1660163.59,9914432.20762,0 +1734696000000,5.852,6.275,5.836,6.238,2879872.60,1734699599999,17486094.14029,58849,1408406.67,8564101.35075,0 +1734699600000,6.238,6.381,6.143,6.357,1972118.23,1734703199999,12393929.98206,43344,971186.63,6104680.35491,0 +1734703200000,6.356,6.465,6.298,6.428,1227321.46,1734706799999,7846700.47194,30930,608565.69,3891751.64579,0 +1734706800000,6.429,6.674,6.420,6.611,1256823.38,1734710399999,8266783.33595,31847,608022.44,3999122.80205,0 +1734710400000,6.610,6.712,6.565,6.647,1019000.85,1734713999999,6763663.37041,28232,545467.93,3621854.00985,0 +1734714000000,6.648,6.800,6.622,6.771,801505.20,1734717599999,5393070.77026,25558,436036.21,2934872.95907,0 +1734717600000,6.770,6.795,6.695,6.760,504228.67,1734721199999,3401412.61670,20789,229168.12,1546440.82505,0 +1734721200000,6.758,6.901,6.750,6.856,746401.23,1734724799999,5109381.14028,23291,322316.36,2206322.88706,0 +1734724800000,6.857,6.903,6.769,6.808,793289.14,1734728399999,5414137.18097,22405,375045.44,2560759.18411,0 +1734728400000,6.809,6.839,6.688,6.796,872337.77,1734731999999,5897326.42485,25570,465133.00,3145472.93031,0 +1734732000000,6.797,6.942,6.770,6.929,522455.14,1734735599999,3588702.10500,16799,304043.32,2088956.55285,0 +1734735600000,6.929,6.965,6.882,6.914,409317.56,1734739199999,2833611.79553,15531,197167.58,1364817.93370,0 +1734739200000,6.913,6.942,6.840,6.872,494933.36,1734742799999,3405904.43364,18047,241593.41,1662826.15746,0 +1734742800000,6.872,6.970,6.868,6.891,531592.15,1734746399999,3676810.83250,18623,264494.17,1828968.17191,0 +1734746400000,6.891,6.964,6.842,6.902,529829.83,1734749999999,3653579.21765,16801,293699.88,2025806.12639,0 +1734750000000,6.903,6.934,6.872,6.914,227069.51,1734753599999,1566844.70521,11196,117380.39,809954.16818,0 +1734753600000,6.915,7.006,6.912,7.005,317992.77,1734757199999,2214222.58337,13148,174011.62,1211695.70568,0 +1734757200000,7.006,7.212,7.002,7.210,693555.75,1734760799999,4919025.73237,22670,320950.38,2277132.78911,0 +1734760800000,7.209,7.280,7.169,7.269,629292.04,1734764399999,4541462.06726,24494,327272.19,2362732.83492,0 +1734764400000,7.269,7.344,7.236,7.278,504542.75,1734767999999,3679839.75092,19023,235070.44,1715371.31461,0 +1734768000000,7.278,7.303,7.122,7.125,637936.40,1734771599999,4597080.27724,21169,315109.52,2270900.63656,0 +1734771600000,7.126,7.148,7.031,7.109,750930.95,1734775199999,5316938.32359,21976,382450.06,2708325.45265,0 +1734775200000,7.108,7.158,7.057,7.086,387421.30,1734778799999,2750680.69615,14893,170070.57,1207412.77399,0 +1734778800000,7.087,7.096,6.959,7.035,601918.45,1734782399999,4229003.97106,18013,305385.71,2146422.48691,0 +1734782400000,7.035,7.039,6.770,6.774,1332426.03,1734785999999,9154385.92371,35324,584137.90,4011417.20072,0 +1734786000000,6.775,6.823,6.530,6.689,2013943.35,1734789599999,13429253.35534,49253,1003078.53,6688124.66186,0 +1734789600000,6.688,6.777,6.614,6.628,1089286.18,1734793199999,7305636.32872,31432,512355.56,3438170.69261,0 +1734793200000,6.629,6.720,6.625,6.693,607794.79,1734796799999,4057728.33114,21960,305565.18,2040743.79637,0 +1734796800000,6.693,6.716,6.574,6.614,904861.04,1734800399999,6011438.79858,29631,453810.41,3014900.54520,0 +1734800400000,6.614,6.667,6.530,6.634,1046098.55,1734803999999,6899417.29713,31304,483124.51,3185528.05451,0 +1734804000000,6.635,6.658,6.495,6.525,659670.51,1734807599999,4337985.34980,22200,292711.49,1925282.97613,0 +1734807600000,6.526,6.532,6.429,6.520,1880612.42,1734811199999,12177895.40208,38081,886573.59,5740468.06509,0 +1734811200000,6.520,6.613,6.475,6.546,1167557.53,1734814799999,7658059.65611,29833,523033.15,3431305.73741,0 +1734814800000,6.547,6.586,6.468,6.509,677766.90,1734818399999,4421722.68882,20804,319947.31,2087983.79451,0 +1734818400000,6.508,6.556,6.433,6.507,484794.60,1734821999999,3147068.92742,15269,221198.04,1435820.31842,0 +1734822000000,6.507,6.530,6.439,6.520,392134.23,1734825599999,2543852.87911,16131,184533.79,1197118.99787,0 +1734825600000,6.521,6.594,6.458,6.543,631367.16,1734829199999,4118817.68478,23068,296793.72,1936622.47613,0 +1734829200000,6.543,6.597,6.432,6.522,604045.13,1734832799999,3940716.84469,21429,268431.01,1748923.54122,0 +1734832800000,6.522,6.554,6.458,6.487,545815.57,1734836399999,3551625.34239,18036,280041.49,1821851.41060,0 +1734836400000,6.486,6.550,6.411,6.533,557825.97,1734839999999,3617921.79103,21601,255657.61,1659352.44401,0 +1734840000000,6.532,6.550,6.391,6.393,442080.65,1734843599999,2860967.82541,15778,216844.79,1403671.59081,0 +1734843600000,6.392,6.485,6.323,6.455,977993.10,1734847199999,6245541.21514,26970,488707.52,3119538.95773,0 +1734847200000,6.456,6.541,6.437,6.518,438118.27,1734850799999,2846223.58996,15156,213235.02,1385173.59495,0 +1734850800000,6.518,6.550,6.486,6.499,297470.35,1734854399999,1937262.18818,12403,141763.94,923607.21097,0 +1734854400000,6.499,6.621,6.495,6.597,644570.98,1734857999999,4241008.28228,18498,343027.63,2256867.37710,0 +1734858000000,6.598,6.734,6.571,6.660,980954.81,1734861599999,6554131.29798,21805,509164.77,3402374.72334,0 +1734861600000,6.660,6.695,6.635,6.639,568975.33,1734865199999,3794645.86547,16067,307218.39,2049703.87502,0 +1734865200000,6.638,6.656,6.590,6.616,439149.29,1734868799999,2908638.82076,13165,211793.36,1403261.34756,0 +1734868800000,6.616,6.688,6.567,6.606,557133.29,1734872399999,3691653.58372,15054,252589.93,1674320.90505,0 +1734872400000,6.606,6.687,6.571,6.632,514024.80,1734875999999,3410964.68459,16295,285346.51,1893615.02222,0 +1734876000000,6.632,6.647,6.415,6.436,1567828.01,1734879599999,10175024.36367,39173,754999.34,4900761.70680,0 +1734879600000,6.437,6.551,6.435,6.499,679804.10,1734883199999,4420275.19679,20918,335816.37,2183176.58033,0 +1734883200000,6.499,6.595,6.445,6.568,655772.57,1734886799999,4281818.63441,21490,332457.24,2170997.87767,0 +1734886800000,6.568,6.591,6.499,6.517,335835.07,1734890399999,2198424.22882,13370,147468.72,965530.95295,0 +1734890400000,6.517,6.588,6.484,6.506,397456.68,1734893999999,2594684.39097,15386,182108.54,1189249.85632,0 +1734894000000,6.507,6.516,6.290,6.317,1072438.88,1734897599999,6850606.98286,26306,385756.99,2465144.98896,0 +1734897600000,6.318,6.420,6.247,6.414,842624.00,1734901199999,5320358.21655,26673,443658.08,2800722.21970,0 +1734901200000,6.415,6.509,6.387,6.427,436694.39,1734904799999,2817762.97835,16408,206118.54,1330027.78052,0 +1734904800000,6.426,6.434,6.312,6.430,734155.58,1734908399999,4681897.40259,19355,363922.05,2321582.79201,0 +1734908400000,6.430,6.502,6.381,6.398,376255.19,1734911999999,2420118.54257,16540,174353.49,1122036.46356,0 +1734912000000,6.397,6.404,6.273,6.324,655861.69,1734915599999,4156233.20600,23087,311894.86,1976979.50495,0 +1734915600000,6.323,6.412,6.231,6.333,764042.51,1734919199999,4840787.58275,25414,355599.17,2253528.27832,0 +1734919200000,6.333,6.408,6.277,6.398,668612.59,1734922799999,4231175.13990,21435,340313.35,2154720.51593,0 +1734922800000,6.399,6.656,6.369,6.633,818415.90,1734926399999,5359732.39026,26525,420284.31,2753486.45163,0 +1734926400000,6.634,6.676,6.543,6.553,572330.89,1734929999999,3789156.75857,19597,285428.72,1889667.27388,0 +1734930000000,6.552,6.571,6.469,6.494,385149.24,1734933599999,2506971.47887,15605,183252.73,1192819.11856,0 +1734933600000,6.492,6.509,6.343,6.370,571107.44,1734937199999,3657248.39450,21193,306493.12,1962444.39759,0 +1734937200000,6.370,6.438,6.347,6.423,432563.19,1734940799999,2765129.35511,15970,206334.36,1319353.70828,0 +1734940800000,6.422,6.504,6.401,6.498,397982.83,1734944399999,2565323.96524,14780,218904.99,1411756.58468,0 +1734944400000,6.497,6.595,6.493,6.522,436035.22,1734947999999,2852150.14629,16481,206812.11,1352337.23521,0 +1734948000000,6.523,6.580,6.501,6.543,375715.96,1734951599999,2457621.50208,13988,195011.90,1275569.94703,0 +1734951600000,6.544,6.551,6.479,6.500,281946.57,1734955199999,1836449.88232,11927,131997.28,859873.50632,0 +1734955200000,6.500,6.597,6.498,6.578,365562.04,1734958799999,2391767.52573,13631,195018.90,1276114.72563,0 +1734958800000,6.577,6.592,6.431,6.469,589065.58,1734962399999,3823894.00845,19686,287798.58,1867991.62027,0 +1734962400000,6.469,6.562,6.384,6.448,817560.06,1734965999999,5293320.47718,26105,386312.90,2498869.28936,0 +1734966000000,6.447,6.474,6.384,6.395,580736.63,1734969599999,3730341.48095,22603,282886.42,1817182.59499,0 +1734969600000,6.396,6.607,6.380,6.586,652279.58,1734973199999,4242014.17037,21678,308638.09,2006921.73553,0 +1734973200000,6.585,6.641,6.524,6.541,608087.19,1734976799999,4003791.57192,21611,314522.92,2071217.84358,0 +1734976800000,6.542,6.586,6.473,6.491,351919.35,1734980399999,2300058.83226,13568,165214.94,1080450.93612,0 +1734980400000,6.490,6.670,6.488,6.619,501945.95,1734983999999,3312131.23288,17431,258530.67,1705295.46225,0 +1734984000000,6.618,6.908,6.614,6.885,964677.41,1734987599999,6511648.12693,27819,508152.71,3430251.23119,0 +1734987600000,6.885,7.087,6.885,6.924,1165749.30,1734991199999,8157122.69001,37658,582633.51,4077824.61843,0 +1734991200000,6.923,7.025,6.909,7.018,520586.66,1734994799999,3628916.99999,16583,263540.01,1837613.31161,0 +1734994800000,7.019,7.040,6.920,6.951,369667.78,1734998399999,2574520.58416,16603,173071.79,1205416.90676,0 +1734998400000,6.951,6.976,6.864,6.897,433680.33,1735001999999,2997974.81290,17128,233514.98,1614905.98125,0 +1735002000000,6.897,6.917,6.757,6.762,416675.57,1735005599999,2845803.94599,13639,187800.02,1282785.01478,0 +1735005600000,6.762,6.813,6.713,6.785,379057.54,1735009199999,2565034.93580,14383,198657.26,1344739.18636,0 +1735009200000,6.785,6.865,6.783,6.860,257807.84,1735012799999,1760630.38231,10497,136458.88,931680.59754,0 +1735012800000,6.861,6.905,6.812,6.894,295649.25,1735016399999,2030321.52350,11425,139172.87,955775.39890,0 +1735016400000,6.894,6.911,6.870,6.877,188290.47,1735019999999,1297378.48968,8835,92463.01,637048.33026,0 +1735020000000,6.878,6.891,6.766,6.774,263949.37,1735023599999,1802125.18716,10792,107785.88,736215.38274,0 +1735023600000,6.773,6.825,6.757,6.805,245668.77,1735027199999,1668386.97149,10339,127278.94,864536.84524,0 +1735027200000,6.806,6.865,6.779,6.854,565029.68,1735030799999,3855063.28969,15744,275486.44,1880415.97447,0 +1735030800000,6.854,6.858,6.768,6.781,300172.86,1735034399999,2044216.07009,12146,161711.49,1101371.34047,0 +1735034400000,6.782,6.800,6.721,6.730,326766.90,1735037999999,2208143.02225,13374,163125.40,1102744.80912,0 +1735038000000,6.729,6.844,6.715,6.842,302602.96,1735041599999,2054422.39127,11822,160968.61,1093141.18780,0 +1735041600000,6.842,6.850,6.774,6.803,299017.40,1735045199999,2035653.92159,11050,139578.54,950164.37774,0 +1735045200000,6.805,7.056,6.793,7.053,680751.42,1735048799999,4727061.27868,21137,378847.82,2631046.22380,0 +1735048800000,7.053,7.087,6.986,7.071,829963.62,1735052399999,5842232.70856,24300,380755.13,2681440.28162,0 +1735052400000,7.071,7.189,7.039,7.128,578327.36,1735055999999,4118810.32235,21992,250730.41,1785878.90108,0 +1735056000000,7.128,7.173,7.073,7.097,568223.03,1735059599999,4039408.64340,19713,273545.13,1944528.77059,0 +1735059600000,7.098,7.141,7.059,7.100,442421.87,1735063199999,3137662.31808,14925,203864.66,1446774.45171,0 +1735063200000,7.100,7.163,7.069,7.080,438742.37,1735066799999,3117125.83369,14428,221686.99,1575378.42491,0 +1735066800000,7.081,7.083,6.989,6.990,462683.52,1735070399999,3258628.00992,13177,178428.26,1256818.29515,0 +1735070400000,6.990,7.006,6.912,6.952,641965.80,1735073999999,4462017.90231,19219,308622.11,2145738.78464,0 +1735074000000,6.953,7.069,6.947,7.062,271001.60,1735077599999,1902785.50998,11942,176364.42,1238562.68546,0 +1735077600000,7.063,7.082,7.017,7.043,195546.23,1735081199999,1378718.04340,7410,83168.14,586520.17786,0 +1735081200000,7.042,7.075,7.030,7.043,181938.13,1735084799999,1283536.01755,8505,78339.34,552779.81565,0 +1735084800000,7.043,7.044,6.997,7.004,251970.58,1735088399999,1768286.24477,10962,117372.38,823902.03788,0 +1735088400000,7.005,7.044,6.982,7.001,227817.13,1735091999999,1597851.38011,9881,105367.22,739030.40395,0 +1735092000000,7.001,7.010,6.938,6.974,282083.15,1735095599999,1967799.61227,11446,117021.81,816472.17285,0 +1735095600000,6.974,6.982,6.897,6.940,256942.29,1735099199999,1782167.06472,11590,124878.82,866307.01876,0 +1735099200000,6.941,6.967,6.904,6.931,215107.66,1735102799999,1492228.00684,10643,110956.23,769700.26101,0 +1735102800000,6.931,6.976,6.925,6.957,166171.56,1735106399999,1155635.18377,8639,87479.80,608266.61708,0 +1735106400000,6.959,6.997,6.918,6.923,272660.95,1735109999999,1895804.61625,10816,115453.83,802850.30270,0 +1735110000000,6.924,6.988,6.900,6.912,326842.20,1735113599999,2268647.72519,12427,166828.11,1158149.65464,0 +1735113600000,6.911,6.977,6.890,6.934,264420.70,1735117199999,1833380.86366,11554,122149.50,847752.42903,0 +1735117200000,6.933,6.979,6.921,6.970,214660.37,1735120799999,1492052.80627,10633,113895.83,791727.78592,0 +1735120800000,6.971,7.116,6.935,6.951,830246.88,1735124399999,5828012.05976,23096,429788.15,3018457.05337,0 +1735124400000,6.952,6.997,6.866,6.873,475946.41,1735127999999,3304722.74668,14884,200202.51,1391159.58100,0 +1735128000000,6.874,6.935,6.829,6.906,602643.36,1735131599999,4146237.88261,17634,294823.58,2029698.49892,0 +1735131600000,6.905,6.961,6.900,6.936,278438.10,1735135199999,1929483.88100,10100,120200.83,833201.99098,0 +1735135200000,6.935,7.003,6.920,6.983,422451.51,1735138799999,2945500.75133,12663,221869.50,1546968.26736,0 +1735138800000,6.983,6.990,6.901,6.912,460372.91,1735142399999,3194216.50159,12244,205578.01,1426549.03692,0 +1735142400000,6.914,6.950,6.823,6.877,519439.07,1735145999999,3571638.68417,15364,242452.53,1667215.25376,0 +1735146000000,6.877,6.986,6.857,6.986,278254.75,1735149599999,1924431.96403,10835,141996.92,982282.52453,0 +1735149600000,6.984,6.988,6.929,6.945,214421.88,1735153199999,1492578.78255,8885,91186.39,634959.60596,0 +1735153200000,6.944,6.977,6.921,6.955,179423.36,1735156799999,1247001.14686,7688,84682.50,588627.92404,0 +1735156800000,6.956,6.982,6.871,6.884,288957.25,1735160399999,2001710.75459,10035,132219.72,916345.39003,0 +1735160400000,6.884,6.928,6.830,6.884,372323.25,1735163999999,2559569.46157,13859,187472.42,1289207.51854,0 +1735164000000,6.885,6.915,6.843,6.886,161393.39,1735167599999,1111098.28667,7247,73467.99,505819.03431,0 +1735167600000,6.887,6.942,6.882,6.937,235059.48,1735171199999,1625834.63192,8982,100656.04,696363.71245,0 +1735171200000,6.936,7.013,6.846,6.875,582204.64,1735174799999,4033241.88648,17912,271158.11,1879243.08339,0 +1735174800000,6.874,6.920,6.833,6.868,345003.23,1735178399999,2370518.21482,12873,161947.49,1113149.46977,0 +1735178400000,6.868,6.886,6.778,6.784,394923.53,1735181999999,2697569.98986,13633,193574.07,1322779.90946,0 +1735182000000,6.784,6.808,6.757,6.775,291819.20,1735185599999,1979225.21417,11941,142159.50,964349.42381,0 +1735185600000,6.776,6.776,6.700,6.707,379741.23,1735189199999,2554116.47367,12948,172402.19,1159536.75951,0 +1735189200000,6.708,6.713,6.661,6.699,309839.09,1735192799999,2073312.08384,10940,139212.80,931914.59619,0 +1735192800000,6.700,6.707,6.639,6.680,310567.17,1735196399999,2071903.24687,11460,150684.10,1005370.97610,0 +1735196400000,6.680,6.712,6.640,6.654,260194.32,1735199999999,1736804.28806,9912,107277.26,716498.94300,0 +1735200000000,6.655,6.668,6.445,6.510,1268400.53,1735203599999,8284257.60454,34687,545040.94,3559275.10024,0 +1735203600000,6.509,6.580,6.505,6.524,472444.01,1735207199999,3090776.95587,15526,211751.96,1385612.74942,0 +1735207200000,6.524,6.561,6.502,6.544,258634.38,1735210799999,1687782.24113,10118,141443.15,923081.79719,0 +1735210800000,6.544,6.612,6.542,6.563,246471.26,1735214399999,1619758.19640,10048,132481.71,870633.00303,0 +1735214400000,6.563,6.577,6.526,6.538,265289.19,1735217999999,1737217.34001,11237,122757.51,804118.05624,0 +1735218000000,6.538,6.543,6.487,6.529,323328.94,1735221599999,2105850.81189,12982,139330.17,907768.70763,0 +1735221600000,6.529,6.592,6.494,6.520,356536.58,1735225199999,2331268.92699,14024,183355.67,1199091.87709,0 +1735225200000,6.519,6.577,6.496,6.509,384442.42,1735228799999,2512271.48041,14894,195775.96,1279021.53477,0 +1735228800000,6.510,6.575,6.505,6.564,371387.53,1735232399999,2426955.88637,12779,179128.08,1170737.99529,0 +1735232400000,6.564,6.567,6.422,6.484,474963.22,1735235999999,3080603.56364,15735,235052.29,1524949.43324,0 +1735236000000,6.485,6.530,6.454,6.528,195119.23,1735239599999,1267424.98603,9667,98982.08,642931.73275,0 +1735239600000,6.528,6.530,6.465,6.512,182191.85,1735243199999,1183338.22891,7946,82492.12,535868.00184,0 +1735243200000,6.511,6.519,6.444,6.469,218287.22,1735246799999,1414165.18975,9048,101560.91,657855.71124,0 +1735246800000,6.469,6.512,6.421,6.502,318727.97,1735250399999,2061238.03911,10188,145952.43,943952.60678,0 +1735250400000,6.501,6.549,6.500,6.508,194471.35,1735253999999,1268523.87849,6854,95250.87,621423.74754,0 +1735254000000,6.508,6.516,6.446,6.481,312183.00,1735257599999,2021847.01367,9931,135475.29,877294.29862,0 +1735257600000,6.482,6.517,6.431,6.506,384922.75,1735261199999,2494814.89883,11357,172936.61,1120517.39937,0 +1735261200000,6.506,6.560,6.469,6.523,317884.18,1735264799999,2072418.78454,10313,146096.79,953011.50271,0 +1735264800000,6.523,6.582,6.494,6.510,331375.68,1735268399999,2168753.40822,11341,178795.58,1170133.49382,0 +1735268400000,6.511,6.548,6.487,6.533,196772.66,1735271999999,1281930.78041,8182,111791.31,728312.77698,0 +1735272000000,6.533,6.566,6.494,6.502,199157.73,1735275599999,1301747.98049,8592,88275.51,577011.84081,0 +1735275600000,6.502,6.522,6.458,6.522,253756.39,1735279199999,1647692.01263,9614,126157.84,818973.25094,0 +1735279200000,6.523,6.643,6.522,6.641,299637.52,1735282799999,1970059.91839,9909,159153.00,1045955.89020,0 +1735282800000,6.641,6.643,6.443,6.498,586478.96,1735286399999,3827543.16979,18557,270344.55,1763819.64101,0 +1735286400000,6.499,6.612,6.498,6.561,503439.33,1735289999999,3307795.93160,15377,231883.19,1524123.93523,0 +1735290000000,6.560,6.800,6.557,6.750,718708.15,1735293599999,4833154.92868,22224,351599.12,2366088.61794,0 +1735293600000,6.750,6.763,6.624,6.692,457811.12,1735297199999,3061022.71484,14377,214293.51,1433301.45623,0 +1735297200000,6.692,6.723,6.656,6.694,258924.60,1735300799999,1731629.80904,10142,133044.85,889850.83683,0 +1735300800000,6.695,6.713,6.664,6.673,236719.62,1735304399999,1582683.30338,10459,118236.97,790508.04143,0 +1735304400000,6.673,6.681,6.589,6.617,339287.37,1735307999999,2247965.33036,13141,163393.71,1082581.88174,0 +1735308000000,6.617,6.622,6.493,6.548,517793.43,1735311599999,3390346.39174,17595,257641.48,1686340.73000,0 +1735311600000,6.549,6.553,6.430,6.473,679719.66,1735315199999,4397798.15877,22087,326657.30,2112440.52487,0 +1735315200000,6.474,6.491,6.409,6.478,427682.87,1735318799999,2760706.84392,14960,190757.31,1231474.15932,0 +1735318800000,6.477,6.613,6.452,6.611,480611.43,1735322399999,3139241.84860,15249,227808.60,1488184.45328,0 +1735322400000,6.610,6.614,6.569,6.589,258102.32,1735325999999,1700746.63061,9165,117950.14,777323.38687,0 +1735326000000,6.590,6.594,6.540,6.552,156961.30,1735329599999,1030745.09394,7173,65201.66,428162.84337,0 +1735329600000,6.552,6.562,6.496,6.530,214694.27,1735333199999,1400155.05546,8283,97259.76,634385.14724,0 +1735333200000,6.531,6.540,6.446,6.450,189617.65,1735336799999,1230164.82214,8110,73557.31,477666.52138,0 +1735336800000,6.450,6.502,6.420,6.443,224613.22,1735340399999,1449017.06416,8200,117006.43,754728.36933,0 +1735340400000,6.442,6.466,6.413,6.465,143406.13,1735343999999,923319.36650,7880,69647.49,448501.96132,0 +1735344000000,6.466,6.480,6.436,6.459,189700.35,1735347599999,1225135.06975,9640,96648.70,624309.60734,0 +1735347600000,6.459,6.472,6.401,6.437,316160.83,1735351199999,2035337.90972,10577,164508.49,1058722.98263,0 +1735351200000,6.436,6.477,6.420,6.424,157738.39,1735354799999,1017425.35201,7406,70439.27,454331.50652,0 +1735354800000,6.424,6.485,6.424,6.474,150603.67,1735358399999,972680.13236,6579,81844.67,528579.63105,0 +1735358400000,6.473,6.478,6.435,6.451,130462.50,1735361999999,842147.69136,6946,61658.05,398042.07501,0 +1735362000000,6.451,6.502,6.451,6.475,151276.44,1735365599999,980337.82492,6850,62763.56,406718.12130,0 +1735365600000,6.476,6.483,6.412,6.426,179924.10,1735369199999,1158364.88330,7487,91623.03,589706.54419,0 +1735369200000,6.425,6.455,6.401,6.410,227896.58,1735372799999,1465286.53493,7425,132635.22,852918.35563,0 +1735372800000,6.410,6.467,6.407,6.460,212107.61,1735376399999,1366048.54211,7713,101403.51,653217.23982,0 +1735376400000,6.460,6.480,6.448,6.456,191572.29,1735379999999,1238545.32333,7093,68124.85,440547.09802,0 +1735380000000,6.457,6.469,6.406,6.412,308433.87,1735383599999,1981773.13218,8571,129975.06,835296.83257,0 +1735383600000,6.411,6.450,6.409,6.437,193250.59,1735387199999,1243102.10825,6795,86228.21,554563.92904,0 +1735387200000,6.437,6.460,6.380,6.393,340345.36,1735390799999,2185681.89001,10024,154194.97,990723.60664,0 +1735390800000,6.392,6.492,6.389,6.486,365402.60,1735394399999,2356543.83093,11554,185931.93,1199244.68475,0 +1735394400000,6.485,6.573,6.465,6.492,548306.27,1735397999999,3574673.78450,16331,279847.99,1825744.66491,0 +1735398000000,6.492,6.560,6.480,6.491,271047.25,1735401599999,1768105.68194,10786,139707.86,911224.16690,0 +1735401600000,6.490,6.556,6.460,6.554,254132.08,1735405199999,1652233.99920,9579,116660.03,759103.30463,0 +1735405200000,6.555,6.627,6.543,6.583,272890.21,1735408799999,1799461.10561,11248,142147.10,937440.77094,0 +1735408800000,6.583,6.595,6.533,6.537,186562.34,1735412399999,1223493.37596,7228,75620.01,495983.57323,0 +1735412400000,6.537,6.547,6.513,6.540,137250.90,1735415999999,896771.44039,5942,74502.91,486814.94748,0 +1735416000000,6.539,6.564,6.520,6.557,234155.60,1735419599999,1531415.40904,6849,120914.79,790892.34536,0 +1735419600000,6.558,6.607,6.542,6.606,135428.62,1735423199999,889918.15112,6340,75294.25,494924.91071,0 +1735423200000,6.606,6.676,6.587,6.652,222876.76,1735426799999,1477712.68942,8073,130311.43,864057.05084,0 +1735426800000,6.654,6.657,6.597,6.612,162407.45,1735430399999,1075345.16891,8453,64033.65,423908.61998,0 +1735430400000,6.611,6.625,6.563,6.577,228601.43,1735433999999,1505729.30924,9582,107550.84,708574.98620,0 +1735434000000,6.577,6.610,6.541,6.552,207050.64,1735437599999,1361949.55067,7145,99332.55,653150.89285,0 +1735437600000,6.552,6.619,6.549,6.607,127452.45,1735441199999,839382.06328,5485,61251.33,403181.20163,0 +1735441200000,6.607,6.639,6.581,6.639,165188.21,1735444799999,1091710.57966,6105,108903.38,720000.21920,0 +1735444800000,6.639,6.657,6.604,6.613,122403.66,1735448399999,810942.83038,5504,57858.56,383429.54305,0 +1735448400000,6.613,6.619,6.596,6.602,59526.68,1735451999999,393271.28502,4310,29632.61,195788.83009,0 +1735452000000,6.601,6.634,6.567,6.616,941282.61,1735455599999,6221598.93353,11598,498315.21,3295456.84768,0 +1735455600000,6.616,6.651,6.608,6.648,269515.18,1735459199999,1786708.87148,7774,144406.56,957440.25640,0 +1735459200000,6.648,6.660,6.591,6.599,175072.17,1735462799999,1158494.03952,7331,77562.61,513208.91328,0 +1735462800000,6.599,6.617,6.571,6.601,155633.32,1735466399999,1026171.56035,5923,68557.14,452098.07400,0 +1735466400000,6.601,6.626,6.590,6.597,112853.67,1735469999999,745569.46078,5180,53268.73,351970.86333,0 +1735470000000,6.597,6.606,6.546,6.548,222878.21,1735473599999,1465242.62648,6250,95409.59,627514.86833,0 +1735473600000,6.548,6.572,6.503,6.514,262189.54,1735477199999,1712406.31455,8738,126974.17,829347.61803,0 +1735477200000,6.513,6.554,6.498,6.542,182024.31,1735480799999,1188434.59358,8163,90839.40,593160.76396,0 +1735480800000,6.543,6.593,6.452,6.487,538659.46,1735484399999,3506189.72281,13927,244312.13,1589897.42749,0 +1735484400000,6.488,6.495,6.457,6.469,192151.00,1735487999999,1244582.15328,7545,80397.19,520835.46243,0 +1735488000000,6.469,6.469,6.390,6.403,404485.46,1735491599999,2596985.25237,11677,183161.77,1176212.74435,0 +1735491600000,6.403,6.431,6.372,6.398,226719.43,1735495199999,1449909.70837,8282,101195.26,647318.50276,0 +1735495200000,6.398,6.398,6.332,6.349,352242.94,1735498799999,2239037.04802,9888,134154.46,852820.61862,0 +1735498800000,6.349,6.369,6.338,6.357,202643.15,1735502399999,1287041.01111,7885,103025.35,654284.46535,0 +1735502400000,6.356,6.356,6.282,6.343,323435.89,1735505999999,2041743.57215,10793,138060.78,871689.92659,0 +1735506000000,6.342,6.355,6.287,6.303,174797.35,1735509599999,1105472.30727,7104,80472.99,509016.17752,0 +1735509600000,6.302,6.312,6.233,6.269,458785.41,1735513199999,2875795.89146,12259,217656.84,1364809.54677,0 +1735513200000,6.269,6.304,6.249,6.288,332137.39,1735516799999,2084589.02554,9914,147815.13,928195.56440,0 +1735516800000,6.288,6.381,6.262,6.361,311413.25,1735520399999,1970126.89529,11376,171253.84,1083758.34723,0 +1735520400000,6.362,6.539,6.358,6.474,602817.15,1735523999999,3892824.47511,18351,293335.15,1893326.08227,0 +1735524000000,6.472,6.503,6.413,6.464,248029.08,1735527599999,1599123.28924,10299,136601.16,880593.39659,0 +1735527600000,6.464,6.496,6.423,6.435,143713.03,1735531199999,928540.39022,6960,76325.84,493057.60273,0 +1735531200000,6.435,6.468,6.401,6.404,196944.91,1735534799999,1266079.07320,7026,120045.96,771641.85799,0 +1735534800000,6.404,6.442,6.376,6.428,236110.09,1735538399999,1513702.62464,7926,118646.78,761015.77976,0 +1735538400000,6.429,6.521,6.429,6.477,255198.60,1735541999999,1653468.82874,8870,106139.38,687469.46392,0 +1735542000000,6.476,6.484,6.398,6.456,249732.48,1735545599999,1609080.26124,9209,136515.38,879653.79826,0 +1735545600000,6.455,6.511,6.419,6.447,303583.31,1735549199999,1959785.09761,9909,159396.68,1028582.64286,0 +1735549200000,6.446,6.452,6.406,6.429,202584.01,1735552799999,1302226.43617,8311,112478.98,723203.41509,0 +1735552800000,6.428,6.439,6.365,6.368,258543.85,1735556399999,1654542.31441,7938,116872.52,748144.80656,0 +1735556400000,6.368,6.399,6.327,6.391,262516.83,1735559999999,1670169.56024,8887,127341.65,810117.23496,0 +1735560000000,6.388,6.457,6.365,6.383,266039.24,1735563599999,1706244.85796,9239,119708.45,767415.73139,0 +1735563600000,6.382,6.405,6.209,6.225,618068.41,1735567199999,3891857.44456,16833,312929.99,1972051.69415,0 +1735567200000,6.225,6.278,6.141,6.174,888883.69,1735570799999,5517634.87524,18476,374998.03,2328011.75317,0 +1735570800000,6.175,6.214,6.120,6.169,674062.01,1735574399999,4154671.02382,16152,310604.67,1916049.05867,0 +1735574400000,6.170,6.186,6.113,6.149,325707.41,1735577999999,2003071.39469,10808,160879.38,989353.16773,0 +1735578000000,6.150,6.392,6.148,6.359,760323.72,1735581599999,4786650.33073,19725,386686.91,2430582.79743,0 +1735581600000,6.359,6.441,6.335,6.426,506974.44,1735585199999,3243994.08878,15336,270146.18,1728817.36720,0 +1735585200000,6.427,6.457,6.403,6.457,333714.45,1735588799999,2145695.86159,10699,154776.89,995411.10916,0 +1735588800000,6.457,6.565,6.457,6.502,538535.31,1735592399999,3506737.83404,15319,273295.00,1779093.15474,0 +1735592400000,6.501,6.504,6.266,6.288,883661.13,1735595999999,5616764.81205,22602,419869.26,2666055.71462,0 +1735596000000,6.287,6.371,6.279,6.335,396321.74,1735599599999,2510086.67413,11221,197954.10,1253729.26127,0 +1735599600000,6.333,6.362,6.292,6.348,206405.23,1735603199999,1306686.24435,8100,108601.56,687818.87391,0 +1735603200000,6.348,6.349,6.239,6.242,259221.78,1735606799999,1632752.44887,9093,108531.75,684139.22075,0 +1735606800000,6.244,6.267,6.199,6.249,250840.65,1735610399999,1564400.38255,8445,116578.30,727290.66760,0 +1735610400000,6.250,6.265,6.200,6.245,139559.17,1735613999999,870359.77881,6375,72477.16,452047.97967,0 +1735614000000,6.245,6.259,6.207,6.210,134934.09,1735617599999,840449.63893,6212,63028.38,392625.19729,0 +1735617600000,6.210,6.253,6.165,6.177,205961.22,1735621199999,1277532.22849,6873,96431.39,598481.76436,0 +1735621200000,6.176,6.232,6.166,6.212,204196.22,1735624799999,1266779.59577,6715,86815.37,538417.34240,0 +1735624800000,6.212,6.268,6.187,6.215,262730.82,1735628399999,1637986.39480,8026,124903.04,778837.30336,0 +1735628400000,6.213,6.237,6.194,6.208,131115.43,1735631999999,815271.03018,5726,68372.43,425228.89512,0 +1735632000000,6.207,6.398,6.207,6.293,534214.60,1735635599999,3370771.00799,16168,273611.32,1724994.80379,0 +1735635600000,6.294,6.353,6.277,6.329,409745.77,1735639199999,2589797.02002,9740,255451.32,1615217.67743,0 +1735639200000,6.329,6.354,6.287,6.319,209143.44,1735642799999,1321023.44392,7849,102554.66,647832.03427,0 +1735642800000,6.320,6.337,6.301,6.320,198949.57,1735646399999,1257583.36159,6386,87120.96,550706.72322,0 +1735646400000,6.320,6.373,6.301,6.302,249571.54,1735649999999,1582684.47467,8338,109496.31,694388.62086,0 +1735650000000,6.303,6.465,6.299,6.436,481497.83,1735653599999,3088910.60313,14160,255219.45,1636644.91092,0 +1735653600000,6.438,6.517,6.434,6.455,486044.24,1735657199999,3143423.35561,15252,233244.41,1508870.74471,0 +1735657200000,6.456,6.480,6.421,6.460,299604.80,1735660799999,1933977.72027,11440,149659.18,965923.27738,0 +1735660800000,6.460,6.472,6.393,6.449,287605.97,1735664399999,1852581.97916,10059,140401.51,904367.59331,0 +1735664400000,6.448,6.452,6.232,6.314,786656.24,1735667999999,4963932.85159,18322,361792.39,2283224.80268,0 +1735668000000,6.314,6.348,6.301,6.304,253700.88,1735671599999,1604499.60428,9240,128002.62,809544.42644,0 +1735671600000,6.304,6.314,6.276,6.280,173185.88,1735675199999,1089985.94839,6778,82426.90,518827.74329,0 +1735675200000,6.279,6.308,6.221,6.241,244514.28,1735678799999,1530681.59334,8442,113560.73,710942.52767,0 +1735678800000,6.240,6.294,6.233,6.288,201417.17,1735682399999,1262395.04609,6834,108653.62,680950.81546,0 +1735682400000,6.289,6.289,6.179,6.189,525916.38,1735685999999,3267262.23962,11223,216378.89,1342998.15020,0 +1735686000000,6.189,6.213,6.176,6.187,167108.60,1735689599999,1034570.87378,7525,81396.01,503960.12234,0 +1735689600000,6.187,6.281,6.177,6.279,242699.51,1735693199999,1511667.61259,9842,123134.32,766888.24617,0 +1735693200000,6.279,6.279,6.201,6.204,172124.76,1735696799999,1073676.35815,7162,64648.81,403235.56423,0 +1735696800000,6.204,6.220,6.189,6.201,187250.83,1735700399999,1161467.43763,7257,73497.80,455993.33277,0 +1735700400000,6.202,6.222,6.173,6.205,211495.02,1735703999999,1310123.65496,7475,112241.95,695353.74258,0 +1735704000000,6.205,6.209,6.152,6.154,162117.68,1735707599999,1001679.22547,7388,67091.60,414683.68138,0 +1735707600000,6.153,6.187,6.148,6.177,186498.65,1735711199999,1150375.69313,6927,95669.78,590281.47581,0 +1735711200000,6.176,6.183,6.131,6.165,170412.60,1735714799999,1048337.60152,6828,74947.25,461141.36754,0 +1735714800000,6.164,6.170,6.142,6.146,162568.00,1735718399999,1000813.81694,6030,93177.37,573642.46460,0 +1735718400000,6.146,6.159,6.091,6.094,354252.03,1735721999999,2167143.37212,10165,152236.13,931355.67217,0 +1735722000000,6.095,6.115,6.041,6.087,390795.64,1735725599999,2373629.41466,11904,177737.77,1080248.78137,0 +1735725600000,6.089,6.120,6.087,6.107,216193.58,1735729199999,1320103.87366,7329,114776.51,700891.42449,0 +1735729200000,6.107,6.198,6.087,6.172,291903.95,1735732799999,1796582.00910,8592,144998.82,892356.75833,0 +1735732800000,6.172,6.250,6.153,6.242,338175.32,1735736399999,2097812.55271,10931,159700.88,990540.52253,0 +1735736400000,6.242,6.307,6.217,6.266,474179.72,1735739999999,2966625.78769,14234,212288.58,1328307.95166,0 +1735740000000,6.265,6.315,6.200,6.256,380248.28,1735743599999,2378043.23806,12700,166475.76,1041441.12843,0 +1735743600000,6.257,6.354,6.224,6.353,320736.12,1735747199999,2013918.76966,11212,170089.94,1068520.87209,0 +1735747200000,6.352,6.418,6.336,6.391,552348.13,1735750799999,3525345.97022,19928,288073.98,1838556.70730,0 +1735750800000,6.391,6.415,6.289,6.382,548464.09,1735754399999,3478032.32293,15416,287186.89,1820774.82669,0 +1735754400000,6.383,6.522,6.334,6.511,824653.61,1735757999999,5307570.38718,21255,457500.72,2945030.35173,0 +1735758000000,6.510,6.600,6.458,6.579,850941.33,1735761599999,5560424.09449,22617,427257.61,2792309.14187,0 +1735761600000,6.579,6.655,6.579,6.618,743571.66,1735765199999,4921087.39875,19904,379787.62,2513392.75607,0 +1735765200000,6.618,6.647,6.557,6.577,713916.00,1735768799999,4704034.30030,15391,368336.37,2427774.26227,0 +1735768800000,6.577,6.591,6.527,6.552,371310.87,1735772399999,2432002.03193,9361,172012.56,1126787.95125,0 +1735772400000,6.552,6.574,6.516,6.543,288826.38,1735775999999,1889144.41316,7838,150157.10,982185.93065,0 +1735776000000,6.543,6.725,6.542,6.676,1034590.73,1735779599999,6890236.49080,25479,542807.79,3614381.33228,0 +1735779600000,6.676,6.707,6.613,6.624,397308.10,1735783199999,2646382.36606,11615,171819.26,1145277.39942,0 +1735783200000,6.624,6.645,6.581,6.614,285534.46,1735786799999,1887270.88867,8624,128542.70,850058.62223,0 +1735786800000,6.614,6.621,6.587,6.604,154298.02,1735790399999,1019042.24171,6760,83486.03,551371.73728,0 +1735790400000,6.604,6.693,6.592,6.668,320763.70,1735793999999,2130612.74010,10936,154904.00,1029214.58620,0 +1735794000000,6.669,6.676,6.616,6.639,258002.96,1735797599999,1714990.55622,7909,114795.65,763286.50403,0 +1735797600000,6.640,6.672,6.598,6.624,207143.63,1735801199999,1373351.63485,7186,98639.28,654068.33365,0 +1735801200000,6.625,6.687,6.611,6.669,198603.37,1735804799999,1323170.62343,6548,92948.54,619131.71362,0 +1735804800000,6.670,6.709,6.643,6.697,295398.43,1735808399999,1972214.10661,9107,154127.26,1029016.70083,0 +1735808400000,6.697,6.776,6.691,6.759,505209.12,1735811999999,3403009.43579,12150,279701.19,1883228.04277,0 +1735812000000,6.759,6.774,6.724,6.755,284310.51,1735815599999,1919184.73042,9200,154237.68,1041260.80127,0 +1735815600000,6.754,6.772,6.724,6.747,251723.63,1735819199999,1697636.89226,8223,130728.25,881748.02102,0 +1735819200000,6.748,6.782,6.718,6.736,256280.22,1735822799999,1729235.92160,8133,128677.14,868357.64934,0 +1735822800000,6.737,6.745,6.693,6.711,298716.25,1735826399999,2007432.42857,9036,153677.96,1032842.12836,0 +1735826400000,6.712,6.808,6.647,6.729,848287.20,1735829999999,5697350.09441,20918,407601.27,2740319.46920,0 +1735830000000,6.729,6.735,6.625,6.670,433781.49,1735833599999,2892399.88048,14489,204403.36,1363505.73411,0 +1735833600000,6.669,6.723,6.631,6.701,294166.50,1735837199999,1967122.51419,10220,141522.84,946799.44113,0 +1735837200000,6.700,6.741,6.626,6.666,274201.20,1735840799999,1832625.13611,9359,129609.34,865814.61592,0 +1735840800000,6.667,6.699,6.650,6.697,183524.25,1735844399999,1226179.92928,7171,101886.77,680834.90388,0 +1735844400000,6.697,6.713,6.663,6.675,216044.36,1735847999999,1444579.37205,6519,97016.04,648572.44179,0 +1735848000000,6.676,6.719,6.641,6.667,231124.81,1735851599999,1543289.10672,7097,76879.04,513391.08649,0 +1735851600000,6.669,6.690,6.649,6.689,157229.97,1735855199999,1048851.59370,6218,74361.43,496149.55729,0 +1735855200000,6.688,6.707,6.634,6.690,163895.05,1735858799999,1093225.04428,6195,90660.82,604984.77149,0 +1735858800000,6.689,6.720,6.669,6.699,172614.74,1735862399999,1155902.55901,6882,68725.66,460239.11196,0 +1735862400000,6.700,6.723,6.678,6.684,232749.68,1735865999999,1559859.88597,8216,113746.64,762370.19187,0 +1735866000000,6.683,6.776,6.668,6.747,312934.75,1735869599999,2103432.64647,9946,165009.32,1109742.13667,0 +1735869600000,6.746,6.830,6.730,6.780,334486.01,1735873199999,2270618.23682,12035,180035.60,1222235.50997,0 +1735873200000,6.781,6.877,6.781,6.861,356980.29,1735876799999,2435489.02429,12857,178365.72,1217284.44921,0 +1735876800000,6.860,6.862,6.746,6.754,305749.79,1735880399999,2077714.39848,11519,151941.15,1032566.90313,0 +1735880400000,6.754,6.763,6.704,6.745,228862.75,1735883999999,1541195.54464,9123,120217.26,809579.91707,0 +1735884000000,6.745,6.822,6.738,6.747,313593.73,1735887599999,2127271.62339,10696,143290.34,971857.89102,0 +1735887600000,6.747,6.754,6.684,6.704,240426.69,1735891199999,1613588.99552,10052,96370.46,646982.49174,0 +1735891200000,6.705,6.797,6.704,6.762,281710.85,1735894799999,1900730.22752,11399,138741.66,936161.17045,0 +1735894800000,6.762,6.874,6.759,6.841,415219.98,1735898399999,2838856.26475,13816,187214.84,1279977.05846,0 +1735898400000,6.842,6.926,6.817,6.912,388380.65,1735901999999,2673657.00603,13719,215036.58,1480774.93564,0 +1735902000000,6.912,7.030,6.911,6.977,623517.84,1735905599999,4348949.09755,19435,319509.18,2228854.80994,0 +1735905600000,6.977,7.064,6.976,7.012,479026.91,1735909199999,3365276.31740,16350,235811.87,1657316.21402,0 +1735909200000,7.012,7.082,6.994,7.045,423988.93,1735912799999,2983880.93016,15738,207354.36,1459947.33009,0 +1735912800000,7.046,7.162,7.046,7.151,650026.57,1735916399999,4626908.51110,20091,315458.53,2245547.89326,0 +1735916400000,7.152,7.308,7.144,7.293,849005.81,1735919999999,6143444.99940,28676,439344.34,3179531.64790,0 +1735920000000,7.293,7.386,7.287,7.343,943127.58,1735923599999,6916527.12967,28663,403842.05,2962176.31596,0 +1735923600000,7.344,7.398,7.313,7.327,580163.79,1735927199999,4264896.07584,19518,250562.23,1842381.14287,0 +1735927200000,7.328,7.373,7.303,7.349,376455.29,1735930799999,2765019.20672,13450,173046.89,1271262.31855,0 +1735930800000,7.349,7.369,7.316,7.339,253659.77,1735934399999,1862834.93425,12021,111084.39,815799.72398,0 +1735934400000,7.338,7.379,7.275,7.355,333951.02,1735937999999,2446978.65616,13128,139324.50,1021294.79561,0 +1735938000000,7.356,7.407,7.328,7.391,408618.02,1735941599999,3012814.56544,13589,209102.93,1542476.64460,0 +1735941600000,7.390,7.458,7.376,7.442,344476.24,1735945199999,2554786.85435,13676,175038.95,1298576.86735,0 +1735945200000,7.442,7.457,7.379,7.418,435087.58,1735948799999,3226192.08429,12416,174533.98,1294551.29435,0 +1735948800000,7.419,7.457,7.338,7.348,432371.96,1735952399999,3199208.05750,15635,179087.74,1326038.67908,0 +1735952400000,7.349,7.410,7.291,7.404,427373.54,1735955999999,3135237.42252,13242,226436.98,1662949.94816,0 +1735956000000,7.405,7.475,7.385,7.426,456921.73,1735959599999,3392652.85886,16018,253372.98,1881826.51088,0 +1735959600000,7.427,7.435,7.380,7.389,212103.79,1735963199999,1570404.91313,9179,92046.03,681366.47509,0 +1735963200000,7.389,7.399,7.310,7.361,361990.15,1735966799999,2658579.86774,10668,159808.69,1174033.66102,0 +1735966800000,7.361,7.368,7.328,7.351,148260.84,1735970399999,1089545.99900,6969,78201.05,574852.47719,0 +1735970400000,7.351,7.398,7.351,7.378,181928.46,1735973999999,1342289.51457,7162,80912.19,596952.77425,0 +1735974000000,7.377,7.383,7.342,7.354,155416.62,1735977599999,1143751.86394,7074,74294.86,546834.51578,0 +1735977600000,7.355,7.359,7.256,7.266,394972.65,1735981199999,2882148.83914,12459,151033.48,1102471.94144,0 +1735981200000,7.266,7.295,7.245,7.259,300078.46,1735984799999,2181592.88254,9687,134728.38,979685.99389,0 +1735984800000,7.259,7.312,7.239,7.290,280565.10,1735988399999,2039479.72400,9820,138636.93,1008099.93355,0 +1735988400000,7.290,7.308,7.256,7.289,286797.03,1735991999999,2088410.53984,8649,141846.76,1032981.10932,0 +1735992000000,7.289,7.359,7.271,7.350,524236.36,1735995599999,3837669.93054,14795,279677.22,2047965.20040,0 +1735995600000,7.349,7.396,7.315,7.372,487445.99,1735999199999,3587095.78190,15142,255491.30,1880486.11115,0 +1735999200000,7.372,7.443,7.353,7.430,418044.35,1736002799999,3093551.92723,12246,219720.10,1626531.56930,0 +1736002800000,7.431,7.436,7.233,7.276,928699.17,1736006399999,6783581.93415,26164,421488.33,3075197.81412,0 +1736006400000,7.277,7.339,7.263,7.299,340835.09,1736009999999,2488204.59390,12806,149281.63,1089921.96838,0 +1736010000000,7.300,7.317,7.281,7.316,186460.58,1736013599999,1361115.93480,8808,81534.73,595230.32357,0 +1736013600000,7.316,7.330,7.270,7.283,209311.14,1736017199999,1528897.29314,9130,89449.52,653450.01606,0 +1736017200000,7.284,7.318,7.271,7.288,163736.93,1736020799999,1193348.47016,8457,85658.37,624340.11923,0 +1736020800000,7.287,7.337,7.279,7.317,183141.51,1736024399999,1338632.43617,8398,89216.76,652062.99711,0 +1736024400000,7.318,7.336,7.280,7.291,187326.73,1736027999999,1368344.03050,8678,93935.05,686010.90489,0 +1736028000000,7.292,7.303,7.254,7.297,218514.74,1736031599999,1589318.06026,6760,95504.13,694884.24239,0 +1736031600000,7.296,7.308,7.269,7.291,121266.31,1736035199999,884208.99243,6426,55109.23,401781.01882,0 +1736035200000,7.292,7.346,7.267,7.295,400490.96,1736038799999,2929487.42727,12628,232205.42,1698829.02283,0 +1736038800000,7.294,7.297,7.201,7.253,313358.87,1736042399999,2269095.60843,11375,134720.15,975982.50779,0 +1736042400000,7.254,7.292,7.249,7.280,152540.19,1736045999999,1109142.02373,7071,88175.22,641238.25523,0 +1736046000000,7.280,7.280,7.243,7.272,122000.39,1736049599999,886019.51748,5591,43870.80,318615.92707,0 +1736049600000,7.272,7.314,7.269,7.312,180055.34,1736053199999,1313220.59484,6941,114483.20,835045.68901,0 +1736053200000,7.312,7.326,7.242,7.249,159061.68,1736056799999,1157978.62836,7216,72897.85,530616.45877,0 +1736056800000,7.250,7.317,7.235,7.309,158810.10,1736060399999,1156515.11214,6673,84345.41,613986.30170,0 +1736060400000,7.310,7.356,7.300,7.319,289581.25,1736063999999,2121206.87469,8610,127062.99,930971.42465,0 +1736064000000,7.319,7.329,7.221,7.295,316570.25,1736067599999,2300121.00779,11658,142710.69,1036460.69036,0 +1736067600000,7.295,7.320,7.248,7.264,239882.17,1736071199999,1748588.65794,8614,113839.13,829730.82244,0 +1736071200000,7.265,7.296,7.231,7.273,284652.91,1736074799999,2069360.13041,9820,121750.31,885072.01482,0 +1736074800000,7.272,7.298,7.232,7.246,204043.39,1736078399999,1483408.96226,7904,100348.42,729322.94865,0 +1736078400000,7.247,7.290,7.214,7.260,241652.62,1736081999999,1753375.18703,9263,124325.36,902000.51354,0 +1736082000000,7.261,7.287,7.221,7.226,166258.73,1736085599999,1206718.54344,8049,89877.40,652303.79856,0 +1736085600000,7.228,7.253,7.140,7.237,622621.19,1736089199999,4475399.96714,18566,286992.84,2063595.81141,0 +1736089200000,7.236,7.272,7.198,7.233,230800.99,1736092799999,1670285.45193,9937,117438.75,849852.04014,0 +1736092800000,7.234,7.265,7.199,7.240,276050.00,1736096399999,1996468.86191,10639,173634.17,1255706.20591,0 +1736096400000,7.240,7.302,7.231,7.241,229051.74,1736099999999,1664998.21113,8820,105337.88,765728.54764,0 +1736100000000,7.242,7.296,7.201,7.290,208918.45,1736103599999,1512554.18240,8732,101474.77,734506.76385,0 +1736103600000,7.289,7.321,7.262,7.319,195405.27,1736107199999,1424022.36337,7919,101471.83,739787.99654,0 +1736107200000,7.319,7.366,7.251,7.271,307603.75,1736110799999,2249732.91482,11350,152575.87,1116360.77322,0 +1736110800000,7.271,7.309,7.267,7.298,129710.38,1736114399999,945158.20929,6526,63999.63,466334.51411,0 +1736114400000,7.298,7.360,7.269,7.353,161258.80,1736117999999,1179494.22944,6504,85296.84,624082.07482,0 +1736118000000,7.353,7.361,7.305,7.340,149171.06,1736121599999,1094991.85019,8320,76596.73,562277.67042,0 +1736121600000,7.339,7.363,7.240,7.253,273855.92,1736125199999,1996028.23857,12007,138578.38,1009876.52956,0 +1736125200000,7.254,7.394,7.207,7.355,320816.02,1736128799999,2342199.50308,13944,170228.08,1243205.75529,0 +1736128800000,7.356,7.444,7.352,7.396,613409.92,1736132399999,4542597.47493,19063,316240.63,2341843.87526,0 +1736132400000,7.396,7.500,7.367,7.500,347169.25,1736135999999,2579311.66689,11867,186772.98,1388691.27050,0 +1736136000000,7.500,7.566,7.476,7.558,558743.78,1736139599999,4194103.83960,16529,322556.23,2421220.46232,0 +1736139600000,7.558,7.632,7.496,7.507,659282.35,1736143199999,4989281.46732,18069,305003.83,2307776.76323,0 +1736143200000,7.507,7.516,7.416,7.466,507771.50,1736146799999,3788989.99468,13932,245169.03,1829090.27749,0 +1736146800000,7.465,7.493,7.408,7.410,321551.14,1736150399999,2393463.06656,11808,129739.27,965986.00674,0 +1736150400000,7.410,7.465,7.364,7.384,333194.48,1736153999999,2468878.94363,12071,163652.87,1212914.89546,0 +1736154000000,7.385,7.448,7.374,7.405,281970.72,1736157599999,2088299.24681,9589,125629.37,930179.98682,0 +1736157600000,7.404,7.455,7.370,7.426,327279.55,1736161199999,2427185.45587,10794,153828.35,1140615.46135,0 +1736161200000,7.426,7.506,7.410,7.472,394537.37,1736164799999,2945788.46698,14331,173129.52,1292676.10853,0 +1736164800000,7.471,7.495,7.387,7.421,463744.20,1736168399999,3453135.09191,14816,202429.73,1507287.54472,0 +1736168400000,7.421,7.478,7.369,7.475,530293.89,1736171999999,3935076.35690,16215,274005.05,2034019.75221,0 +1736172000000,7.474,7.545,7.386,7.501,777583.08,1736175599999,5801297.63759,24571,349819.96,2611281.41341,0 +1736175600000,7.501,7.612,7.466,7.550,880682.26,1736179199999,6647608.68394,26047,402848.54,3040273.72419,0 +1736179200000,7.551,7.615,7.468,7.529,655416.21,1736182799999,4949599.26675,19996,326755.54,2468436.72206,0 +1736182800000,7.529,7.531,7.395,7.449,595683.29,1736186399999,4441216.91454,17374,308697.42,2302349.89431,0 +1736186400000,7.450,7.510,7.422,7.473,310785.12,1736189999999,2322071.29860,11256,161980.03,1210099.66883,0 +1736190000000,7.474,7.554,7.471,7.501,362443.73,1736193599999,2723551.43057,10683,159016.91,1195224.92542,0 +1736193600000,7.500,7.535,7.468,7.507,222392.85,1736197199999,1669445.33187,9611,107120.12,804188.04535,0 +1736197200000,7.505,7.512,7.429,7.455,309723.37,1736200799999,2311115.27648,9777,121513.06,906766.34701,0 +1736200800000,7.455,7.462,7.416,7.437,199340.53,1736204399999,1483466.31858,7729,81865.66,609313.41019,0 +1736204400000,7.438,7.455,7.394,7.448,163910.12,1736207999999,1216481.77722,7661,76468.54,567616.67603,0 +1736208000000,7.449,7.450,7.370,7.371,239541.39,1736211599999,1774898.28769,10690,102486.16,759733.52229,0 +1736211600000,7.371,7.437,7.323,7.425,276186.99,1736215199999,2038158.69796,12485,139225.34,1027603.22862,0 +1736215200000,7.425,7.434,7.337,7.352,193894.52,1736218799999,1431331.66939,7925,79792.24,589197.39071,0 +1736218800000,7.351,7.395,7.338,7.389,164376.19,1736222399999,1211993.41130,7344,67342.91,496664.97588,0 +1736222400000,7.388,7.450,7.364,7.442,286967.40,1736225999999,2123295.65130,10256,124482.39,921871.05294,0 +1736226000000,7.441,7.617,7.426,7.603,704217.90,1736229599999,5301502.71178,23090,385233.70,2900907.55455,0 +1736229600000,7.602,7.766,7.580,7.675,1622067.16,1736233199999,12445155.28235,40325,881210.04,6761492.08363,0 +1736233200000,7.674,7.738,7.552,7.562,950217.65,1736236799999,7249581.46863,23479,409132.76,3121689.48917,0 +1736236800000,7.563,7.719,7.550,7.685,721417.71,1736240399999,5506585.48749,21999,368461.59,2810803.47178,0 +1736240400000,7.684,7.701,7.533,7.552,660464.31,1736243999999,5016489.79859,19642,303940.95,2307731.59983,0 +1736244000000,7.553,7.556,7.473,7.518,478344.15,1736247599999,3595348.08638,15578,246100.02,1849708.05503,0 +1736247600000,7.518,7.539,7.387,7.444,770367.10,1736251199999,5743991.43706,20166,352143.28,2625698.28180,0 +1736251200000,7.445,7.538,7.434,7.533,623382.45,1736254799999,4663791.74595,17762,320148.04,2396554.14501,0 +1736254800000,7.532,7.623,7.516,7.532,622839.77,1736258399999,4711965.19157,17867,294432.35,2228592.14908,0 +1736258400000,7.533,7.577,7.361,7.410,940288.98,1736261999999,7048002.70785,23389,425199.63,3189481.29392,0 +1736262000000,7.411,7.436,7.006,7.107,4578837.08,1736265599999,32928179.35395,92832,2173647.86,15629663.62942,0 +1736265600000,7.106,7.197,7.040,7.126,1109746.94,1736269199999,7883526.49198,25710,564968.39,4013549.41421,0 +1736269200000,7.127,7.149,6.940,7.018,1023166.34,1736272799999,7211110.02618,22535,432646.98,3052021.14456,0 +1736272800000,7.017,7.050,6.920,6.940,767458.95,1736276399999,5355704.03591,19297,356909.95,2491791.99702,0 +1736276400000,6.940,6.977,6.848,6.874,764926.43,1736279999999,5278297.22838,19407,334302.29,2308307.71201,0 +1736280000000,6.875,6.911,6.797,6.876,642943.61,1736283599999,4409922.79975,17690,299285.67,2053927.13552,0 +1736283600000,6.875,6.935,6.778,6.778,530620.09,1736287199999,3640733.50160,14711,245548.29,1686421.14458,0 +1736287200000,6.777,6.868,6.758,6.865,379014.37,1736290799999,2584902.76640,11110,195205.72,1331138.87237,0 +1736290800000,6.865,6.865,6.762,6.765,260719.33,1736294399999,1774241.37341,10829,118603.39,807426.00530,0 +1736294400000,6.765,6.863,6.748,6.851,419205.80,1736297999999,2855044.61590,14780,197745.30,1347394.09770,0 +1736298000000,6.851,6.851,6.720,6.759,475378.98,1736301599999,3219274.49856,15132,193573.95,1311462.51796,0 +1736301600000,6.759,6.812,6.722,6.722,279539.72,1736305199999,1892247.24843,13389,140635.47,952391.27328,0 +1736305200000,6.722,6.766,6.628,6.704,1091445.08,1736308799999,7295898.95832,26776,609318.86,4072195.72708,0 +1736308800000,6.704,6.732,6.619,6.639,504461.53,1736312399999,3364159.39872,16577,251535.87,1677840.83787,0 +1736312400000,6.639,6.670,6.572,6.595,446562.70,1736315999999,2961545.96261,15250,209817.62,1391548.04465,0 +1736316000000,6.594,6.642,6.467,6.470,928169.90,1736319599999,6073593.46187,24078,405301.20,2652365.07824,0 +1736319600000,6.471,6.563,6.458,6.543,500819.39,1736323199999,3260820.30659,16332,256620.40,1671616.25429,0 +1736323200000,6.542,6.674,6.539,6.590,620336.94,1736326799999,4099100.22176,17242,309025.28,2041504.83171,0 +1736326800000,6.588,6.644,6.561,6.574,352411.81,1736330399999,2327569.88080,12046,166393.36,1099286.92359,0 +1736330400000,6.574,6.616,6.562,6.587,306445.58,1736333999999,2019145.46312,11564,153287.95,1010147.73737,0 +1736334000000,6.587,6.594,6.492,6.547,649219.26,1736337599999,4245102.61530,16629,283563.68,1854719.81865,0 +1736337600000,6.548,6.595,6.520,6.526,367379.14,1736341199999,2411187.99570,13056,183146.88,1202633.63011,0 +1736341200000,6.526,6.616,6.526,6.565,478819.95,1736344799999,3150004.70312,17026,219109.32,1442004.66304,0 +1736344800000,6.565,6.628,6.551,6.587,563643.56,1736348399999,3714959.51663,19167,257817.50,1699654.95813,0 +1736348400000,6.586,6.647,6.521,6.560,538316.92,1736351999999,3541771.20748,18227,256309.07,1686869.10447,0 +1736352000000,6.558,6.573,6.440,6.452,569759.55,1736355599999,3707776.54932,17852,239089.40,1556161.58396,0 +1736355600000,6.452,6.478,6.164,6.377,3042893.49,1736359199999,19190951.64133,57336,1474252.74,9286024.62101,0 +1736359200000,6.376,6.515,6.344,6.401,840023.67,1736362799999,5398269.70525,22380,384469.53,2469988.89441,0 +1736362800000,6.401,6.453,6.357,6.372,559139.59,1736366399999,3578437.88884,17006,263441.62,1686436.67635,0 +1736366400000,6.371,6.410,6.343,6.387,349708.47,1736369999999,2231677.77254,11976,176527.57,1126820.68066,0 +1736370000000,6.386,6.416,6.317,6.374,495253.19,1736373599999,3153855.00246,15007,229723.21,1463478.53384,0 +1736373600000,6.372,6.503,6.370,6.483,393158.31,1736377199999,2537478.10646,12241,191558.65,1235602.49032,0 +1736377200000,6.484,6.491,6.440,6.454,209211.35,1736380799999,1351838.05605,8395,83115.29,537095.61327,0 +1736380800000,6.454,6.516,6.434,6.514,346934.76,1736384399999,2243795.73507,11274,158497.20,1025308.86126,0 +1736384400000,6.514,6.594,6.507,6.525,410451.99,1736387999999,2686778.46101,15509,191499.42,1253341.39267,0 +1736388000000,6.525,6.555,6.433,6.549,390440.53,1736391599999,2536990.05475,14339,196079.89,1274459.44111,0 +1736391600000,6.550,6.557,6.485,6.495,202600.83,1736395199999,1319069.99130,8197,97614.60,635677.10284,0 +1736395200000,6.494,6.525,6.463,6.520,224307.84,1736398799999,1456686.75252,8896,105708.16,686620.33259,0 +1736398800000,6.519,6.522,6.457,6.479,196799.47,1736402399999,1277655.50184,6860,83919.60,544801.53694,0 +1736402400000,6.480,6.487,6.422,6.432,243397.89,1736405999999,1572195.38387,8181,108383.03,700349.96113,0 +1736406000000,6.431,6.450,6.296,6.318,497649.56,1736409599999,3164682.96338,14223,232897.14,1480305.04830,0 +1736409600000,6.319,6.430,6.306,6.411,428024.56,1736413199999,2724021.04607,12631,214478.70,1364818.09542,0 +1736413200000,6.412,6.483,6.403,6.459,329526.59,1736416799999,2126232.92212,10046,166831.69,1076292.14242,0 +1736416800000,6.461,6.477,6.361,6.447,337186.77,1736420399999,2164537.34078,10941,134663.07,864542.57959,0 +1736420400000,6.446,6.528,6.418,6.501,348162.23,1736423999999,2258263.40414,10614,185055.85,1200336.28867,0 +1736424000000,6.499,6.534,6.453,6.486,384732.50,1736427599999,2500077.31925,11527,180066.55,1170657.55664,0 +1736427600000,6.486,6.534,6.305,6.306,900485.51,1736431199999,5767514.23844,21741,410061.63,2626390.85554,0 +1736431200000,6.305,6.405,6.252,6.374,870744.84,1736434799999,5512092.69438,24081,428383.37,2711435.78916,0 +1736434800000,6.374,6.563,6.338,6.527,909948.68,1736438399999,5886003.84221,22330,454719.69,2941327.23893,0 +1736438400000,6.527,6.561,6.442,6.500,797813.69,1736441999999,5188284.09102,17450,375910.03,2445976.40292,0 +1736442000000,6.500,6.520,6.365,6.408,659882.19,1736445599999,4257091.82527,16689,322242.14,2078963.54559,0 +1736445600000,6.409,6.473,6.380,6.462,364120.76,1736449199999,2341044.20127,12595,203156.92,1306677.62124,0 +1736449200000,6.460,6.460,6.310,6.330,528019.22,1736452799999,3361692.08037,14154,269143.33,1712869.41304,0 +1736452800000,6.330,6.375,6.237,6.327,921128.85,1736456399999,5800700.92381,21458,402679.87,2537590.27703,0 +1736456400000,6.326,6.405,6.310,6.323,326882.73,1736459999999,2079467.34355,10535,166785.24,1061407.63822,0 +1736460000000,6.322,6.444,6.306,6.412,237597.63,1736463599999,1514112.95358,7815,106162.57,677312.66084,0 +1736463600000,6.411,6.414,6.356,6.393,202347.67,1736467199999,1291661.54055,8306,92043.72,587483.12212,0 +1736467200000,6.394,6.439,6.361,6.403,423716.85,1736470799999,2715138.88752,11971,226381.33,1451040.19459,0 +1736470800000,6.403,6.445,6.361,6.424,208157.26,1736474399999,1333646.85021,9865,106100.48,679905.38276,0 +1736474400000,6.424,6.490,6.412,6.448,259790.34,1736477999999,1675734.16867,10996,132874.94,856898.56385,0 +1736478000000,6.448,6.462,6.414,6.451,154485.04,1736481599999,994494.17818,7151,72308.84,465522.99337,0 +1736481600000,6.450,6.477,6.403,6.409,164864.15,1736485199999,1061696.31947,7466,76300.68,491494.16323,0 +1736485200000,6.411,6.506,6.394,6.461,227073.72,1736488799999,1465854.50237,9442,118552.35,765535.67077,0 +1736488800000,6.461,6.520,6.447,6.520,268750.43,1736492399999,1740304.14517,10358,134164.77,868967.59167,0 +1736492400000,6.520,6.636,6.491,6.591,534523.37,1736495999999,3511211.90184,14900,298133.24,1958246.45753,0 +1736496000000,6.592,6.612,6.556,6.565,325089.71,1736499599999,2140813.63473,11584,143317.54,944002.57700,0 +1736499600000,6.565,6.610,6.530,6.573,399188.97,1736503199999,2625746.70270,10934,218168.15,1435288.29081,0 +1736503200000,6.574,6.606,6.543,6.591,253538.14,1736506799999,1666500.32248,8808,131528.23,864709.29805,0 +1736506800000,6.590,6.591,6.503,6.558,335006.02,1736510399999,2190815.06587,10138,161565.93,1056776.25653,0 +1736510400000,6.559,6.563,6.492,6.553,273848.65,1736513999999,1787458.56245,9950,131844.89,860936.07160,0 +1736514000000,6.551,6.649,6.371,6.483,1838389.33,1736517599999,11928149.28957,35707,943675.20,6127013.88942,0 +1736517600000,6.482,6.593,6.465,6.519,952838.47,1736521199999,6221410.86971,24668,533438.86,3483649.93439,0 +1736521200000,6.518,6.563,6.382,6.511,849977.63,1736524799999,5493147.22300,24081,452277.71,2922835.74798,0 +1736524800000,6.512,6.521,6.416,6.434,437387.65,1736528399999,2830766.89271,13947,219415.37,1421062.50661,0 +1736528400000,6.435,6.645,6.409,6.638,579438.67,1736531999999,3785311.14650,15833,292994.97,1914705.58392,0 +1736532000000,6.638,6.644,6.564,6.602,545028.81,1736535599999,3601163.79415,15019,259060.56,1712377.66490,0 +1736535600000,6.602,6.670,6.557,6.661,340958.66,1736539199999,2252552.71174,10144,176121.66,1163923.97901,0 +1736539200000,6.661,6.667,6.580,6.602,297585.89,1736542799999,1972460.27949,9404,127984.83,848729.75726,0 +1736542800000,6.603,6.667,6.592,6.626,203331.56,1736546399999,1348590.09490,8410,99845.72,662267.73790,0 +1736546400000,6.627,6.669,6.584,6.651,240158.33,1736549999999,1591496.28563,7173,112665.10,746114.67800,0 +1736550000000,6.651,6.663,6.624,6.649,203311.74,1736553599999,1350837.36045,8284,101890.03,677070.78709,0 +1736553600000,6.649,6.671,6.599,6.648,233491.29,1736557199999,1547715.68522,10334,109665.40,726765.76324,0 +1736557200000,6.647,6.663,6.567,6.592,436246.77,1736560799999,2887117.78213,10493,179108.01,1185487.69766,0 +1736560800000,6.592,6.609,6.528,6.581,237743.00,1736564399999,1559670.88059,10752,97827.24,642024.13789,0 +1736564400000,6.581,6.582,6.528,6.547,158466.51,1736567999999,1037931.32881,9184,92722.63,607270.02664,0 +1736568000000,6.547,6.593,6.530,6.558,175961.43,1736571599999,1153764.40717,8469,83864.97,550027.34456,0 +1736571600000,6.557,6.609,6.542,6.604,90560.35,1736575199999,595849.99503,5230,46230.61,304215.60821,0 +1736575200000,6.604,6.630,6.570,6.571,173565.45,1736578799999,1146656.21655,6943,77497.54,512181.25725,0 +1736578800000,6.571,6.600,6.555,6.579,177620.21,1736582399999,1168113.22664,6317,82618.60,543316.95713,0 +1736582400000,6.579,6.598,6.516,6.532,189187.36,1736585999999,1241892.39746,7271,85247.09,559575.59469,0 +1736586000000,6.532,6.574,6.518,6.560,207294.57,1736589599999,1357636.09445,6792,95765.64,627357.10215,0 +1736589600000,6.561,6.615,6.556,6.608,200635.72,1736593199999,1321470.24114,6505,91512.05,602954.63663,0 +1736593200000,6.607,6.646,6.585,6.617,237656.09,1736596799999,1572689.85552,8136,111280.25,736502.98829,0 +1736596800000,6.617,6.632,6.579,6.586,189141.93,1736600399999,1249156.86481,7238,80895.42,534335.95064,0 +1736600400000,6.586,6.611,6.546,6.559,166667.80,1736603999999,1095708.45633,6213,72203.30,474902.18565,0 +1736604000000,6.560,6.602,6.528,6.596,156278.09,1736607599999,1025882.75063,6538,81599.12,535861.85680,0 +1736607600000,6.595,6.603,6.548,6.557,195702.98,1736611199999,1286996.59418,5710,75581.86,497026.82381,0 +1736611200000,6.556,6.604,6.526,6.587,265233.91,1736614799999,1740630.16441,7433,159232.34,1045165.47498,0 +1736614800000,6.586,6.596,6.536,6.547,175665.51,1736618399999,1152194.74499,6546,74892.09,491483.71594,0 +1736618400000,6.547,6.567,6.509,6.557,176753.97,1736621999999,1156190.53227,6049,76867.86,502852.66017,0 +1736622000000,6.556,6.570,6.520,6.553,139410.80,1736625599999,912454.66011,4868,64189.41,420198.40712,0 +1736625600000,6.553,6.691,6.541,6.680,480636.23,1736629199999,3188153.16890,11353,258540.05,1714642.25511,0 +1736629200000,6.681,6.738,6.669,6.719,577394.74,1736632799999,3868841.49774,14050,316033.75,2117910.86343,0 +1736632800000,6.720,6.731,6.612,6.620,313139.07,1736636399999,2087154.10795,9344,139434.40,929804.47129,0 +1736636400000,6.620,6.647,6.603,6.614,183538.78,1736639999999,1216071.81338,8063,101676.06,673834.11471,0 +1736640000000,6.614,6.637,6.586,6.618,230006.98,1736643599999,1520143.06554,9617,99722.07,659416.41097,0 +1736643600000,6.619,6.671,6.595,6.667,195328.58,1736647199999,1295769.29566,7580,117011.50,776350.01626,0 +1736647200000,6.669,6.677,6.624,6.665,130532.28,1736650799999,868398.20597,6485,68234.99,453954.40358,0 +1736650800000,6.666,6.685,6.626,6.658,137181.31,1736654399999,912524.58828,6408,70863.46,471249.13290,0 +1736654400000,6.657,6.691,6.648,6.678,133710.99,1736657999999,891895.44367,5956,78225.92,521811.64381,0 +1736658000000,6.679,6.695,6.637,6.656,123770.19,1736661599999,824996.35705,5857,61849.13,412321.52827,0 +1736661600000,6.656,6.672,6.589,6.591,158591.91,1736665199999,1052289.41814,7153,66734.50,442930.37026,0 +1736665200000,6.591,6.634,6.562,6.631,218735.23,1736668799999,1442454.20132,8942,102910.71,679208.30415,0 +1736668800000,6.631,6.634,6.537,6.553,312939.01,1736672399999,2057818.13685,10228,111410.87,732186.29776,0 +1736672400000,6.553,6.573,6.498,6.507,293545.00,1736675999999,1918399.50514,9670,112666.70,736852.69875,0 +1736676000000,6.507,6.535,6.462,6.496,362056.77,1736679599999,2350775.12388,11181,178049.40,1156605.45356,0 +1736679600000,6.496,6.576,6.487,6.517,353765.26,1736683199999,2311139.18368,11540,158319.89,1033767.92523,0 +1736683200000,6.518,6.591,6.487,6.495,485163.65,1736686799999,3168475.52915,13152,225746.76,1473446.21121,0 +1736686800000,6.495,6.554,6.478,6.516,490443.85,1736690399999,3195361.69807,11757,234582.31,1528019.10557,0 +1736690400000,6.516,6.546,6.469,6.484,322037.13,1736693999999,2094697.35654,9333,161795.73,1052050.53902,0 +1736694000000,6.484,6.571,6.472,6.549,356950.13,1736697599999,2330469.86379,10404,185523.16,1210731.98379,0 +1736697600000,6.549,6.556,6.484,6.538,340544.32,1736701199999,2221876.89778,9707,177116.05,1155656.38152,0 +1736701200000,6.538,6.560,6.503,6.533,258458.98,1736704799999,1688449.45958,8497,117790.09,769777.02382,0 +1736704800000,6.532,6.562,6.488,6.497,153605.56,1736708399999,1001502.86252,6286,78969.27,514789.62727,0 +1736708400000,6.498,6.516,6.480,6.504,149829.47,1736711999999,973225.77585,5952,90390.97,587184.33136,0 +1736712000000,6.505,6.526,6.452,6.471,271699.91,1736715599999,1761421.56063,8398,129265.80,838095.90040,0 +1736715600000,6.472,6.479,6.417,6.429,303406.14,1736719199999,1953512.95969,8816,129045.26,831177.78909,0 +1736719200000,6.428,6.435,6.361,6.394,344958.11,1736722799999,2203713.58988,10070,164788.14,1052630.46594,0 +1736722800000,6.395,6.464,6.390,6.457,192701.35,1736726399999,1238930.82427,6993,101223.90,650805.64867,0 +1736726400000,6.458,6.702,6.447,6.645,1145632.44,1736729999999,7574570.44679,32045,603970.14,3993229.09062,0 +1736730000000,6.644,6.656,6.474,6.492,943647.79,1736733599999,6192239.07166,20280,480722.33,3156577.63254,0 +1736733600000,6.492,6.513,6.361,6.400,943211.31,1736737199999,6058723.88296,16800,441763.11,2836839.26848,0 +1736737200000,6.401,6.448,6.337,6.361,644688.00,1736740799999,4121208.13207,13867,328737.63,2101538.86788,0 +1736740800000,6.359,6.456,6.346,6.421,239138.82,1736744399999,1532121.49293,9067,116470.48,746081.72012,0 +1736744400000,6.420,6.432,6.334,6.353,297380.16,1736747999999,1894344.66015,9060,144014.90,917409.19239,0 +1736748000000,6.354,6.398,6.244,6.264,594823.19,1736751599999,3750899.97044,13518,271801.81,1713551.86469,0 +1736751600000,6.264,6.323,6.247,6.301,318218.49,1736755199999,2000831.00956,9815,162563.38,1022294.01144,0 +1736755200000,6.301,6.313,6.151,6.186,993001.65,1736758799999,6170055.24525,17577,468442.87,2911336.28700,0 +1736758800000,6.186,6.217,6.113,6.165,1332236.14,1736762399999,8217668.80149,23068,687081.98,4240459.09849,0 +1736762400000,6.165,6.172,6.061,6.093,951879.55,1736765999999,5817636.51961,19110,405778.07,2479461.19603,0 +1736766000000,6.093,6.106,5.989,5.997,869141.26,1736769599999,5250082.34167,18883,374486.57,2264281.38071,0 +1736769600000,5.996,6.078,5.970,6.029,840155.86,1736773199999,5062761.45014,17272,386757.13,2331889.56160,0 +1736773200000,6.028,6.166,6.002,6.088,746514.74,1736776799999,4555815.33665,15041,378571.37,2310780.05303,0 +1736776800000,6.088,6.169,5.850,6.118,2351018.59,1736780399999,14179448.21122,36399,1133787.94,6846967.78873,0 +1736780400000,6.118,6.242,6.090,6.185,856351.82,1736783999999,5289277.06814,19547,386828.26,2389427.67041,0 +1736784000000,6.186,6.214,6.049,6.057,638667.89,1736787599999,3919229.64654,13485,268788.83,1650218.25054,0 +1736787600000,6.057,6.141,6.049,6.075,702993.03,1736791199999,4284614.83046,12883,347517.58,2118063.14742,0 +1736791200000,6.076,6.120,5.968,6.071,778966.62,1736794799999,4708613.55140,15517,364334.17,2202064.18162,0 +1736794800000,6.071,6.128,6.027,6.083,488899.25,1736798399999,2974362.04404,14288,233334.39,1420179.29546,0 +1736798400000,6.083,6.268,6.046,6.240,809682.15,1736801999999,4981652.02420,18357,397185.42,2440982.20354,0 +1736802000000,6.243,6.280,6.169,6.255,887840.13,1736805599999,5530595.72426,17515,415438.51,2589112.23973,0 +1736805600000,6.256,6.343,6.248,6.293,598650.38,1736809199999,3776263.78882,12623,275717.91,1739117.41959,0 +1736809200000,6.292,6.318,6.261,6.283,387727.62,1736812799999,2436548.29401,8859,177894.51,1118130.10600,0 +1736812800000,6.282,6.292,6.221,6.236,459751.23,1736816399999,2872423.09544,11930,206549.34,1290960.45886,0 +1736816400000,6.237,6.300,6.228,6.233,365743.95,1736819999999,2290549.51471,9868,180968.26,1133545.13512,0 +1736820000000,6.235,6.316,6.230,6.254,367661.17,1736823599999,2307851.80964,10020,167909.18,1053681.28177,0 +1736823600000,6.253,6.297,6.233,6.237,292593.56,1736827199999,1830953.19218,9341,145516.04,910872.90035,0 +1736827200000,6.238,6.307,6.237,6.260,384330.45,1736830799999,2409069.89276,10830,203801.12,1277728.07385,0 +1736830800000,6.260,6.300,6.175,6.187,647873.49,1736834399999,4035688.15602,13558,285881.34,1780649.66287,0 +1736834400000,6.187,6.196,6.141,6.179,709690.64,1736837999999,4378757.15477,16943,368826.83,2275869.42702,0 +1736838000000,6.179,6.184,6.049,6.066,855389.34,1736841599999,5226536.06456,20280,378933.80,2316475.93119,0 +1736841600000,6.065,6.147,6.060,6.066,955767.12,1736845199999,5828530.85112,18301,494842.51,3018468.26600,0 +1736845200000,6.067,6.269,6.063,6.253,1221866.08,1736848799999,7564189.96327,20754,680328.57,4209682.15974,0 +1736848800000,6.254,6.257,6.190,6.226,705249.23,1736852399999,4383580.60555,13119,327123.77,2032698.25028,0 +1736852400000,6.226,6.228,6.131,6.192,766440.86,1736855999999,4728013.91863,11814,378142.59,2332705.64713,0 +1736856000000,6.192,6.210,6.108,6.130,1137348.25,1736859599999,6990554.17057,13810,513038.91,3152137.98763,0 +1736859600000,6.131,6.255,6.115,6.203,1184155.83,1736863199999,7332870.05468,22278,618037.58,3826377.66473,0 +1736863200000,6.203,6.281,6.176,6.218,846957.17,1736866799999,5276156.05216,17079,455702.89,2839171.78427,0 +1736866800000,6.218,6.264,6.201,6.207,502524.93,1736870399999,3134278.77467,12799,242716.78,1513852.55610,0 +1736870400000,6.208,6.215,6.135,6.177,791881.82,1736873999999,4889369.74902,16652,339211.06,2094627.62582,0 +1736874000000,6.176,6.270,6.162,6.252,553667.28,1736877599999,3449843.10649,12415,301461.52,1879096.56685,0 +1736877600000,6.253,6.286,6.238,6.275,393744.63,1736881199999,2465957.32188,10872,206787.41,1295512.69794,0 +1736881200000,6.276,6.279,6.222,6.227,391928.30,1736884799999,2449013.20172,9545,176889.20,1105754.31623,0 +1736884800000,6.226,6.260,6.178,6.231,410722.58,1736888399999,2554290.40134,12290,191916.42,1193609.33282,0 +1736888400000,6.231,6.273,6.226,6.258,348564.20,1736891999999,2177858.43247,9271,177891.30,1111597.11802,0 +1736892000000,6.259,6.312,6.253,6.288,322843.82,1736895599999,2029412.50682,9304,151446.41,952023.68720,0 +1736895600000,6.287,6.298,6.255,6.266,302579.37,1736899199999,1898824.37899,9708,146897.75,922043.93186,0 +1736899200000,6.266,6.305,6.229,6.229,506302.31,1736902799999,3172339.13981,14630,234038.85,1467212.50830,0 +1736902800000,6.229,6.319,6.204,6.269,624931.81,1736906399999,3913209.42895,20613,336784.44,2110159.10735,0 +1736906400000,6.269,6.325,6.243,6.287,632488.66,1736909999999,3975886.72492,15499,318097.47,2000010.91527,0 +1736910000000,6.287,6.304,6.242,6.298,388279.52,1736913599999,2436695.56432,10909,178061.81,1117893.14354,0 +1736913600000,6.298,6.327,6.261,6.275,401008.19,1736917199999,2523209.11241,11631,194219.52,1222069.57694,0 +1736917200000,6.275,6.325,6.250,6.310,512826.53,1736920799999,3224524.99586,11933,279080.26,1755055.02215,0 +1736920800000,6.310,6.330,6.279,6.313,434138.33,1736924399999,2736992.90621,11079,243851.69,1537269.44190,0 +1736924400000,6.313,6.429,6.306,6.383,524288.23,1736927999999,3346366.29471,14537,279080.38,1781214.01074,0 +1736928000000,6.384,6.463,6.365,6.375,538060.90,1736931599999,3446629.32070,14542,237146.59,1519252.07946,0 +1736931600000,6.376,6.389,6.232,6.253,782411.05,1736935199999,4935507.34727,18280,330979.59,2089440.79592,0 +1736935200000,6.252,6.297,6.236,6.253,375239.93,1736938799999,2352007.04839,10873,163491.80,1025106.82984,0 +1736938800000,6.253,6.255,6.166,6.221,821878.05,1736942399999,5096824.62513,19036,365059.65,2263998.30556,0 +1736942400000,6.221,6.232,6.146,6.193,665681.38,1736945999999,4120361.47155,15302,314437.50,1946285.92624,0 +1736946000000,6.192,6.485,6.191,6.484,1910475.31,1736949599999,12158882.95156,37182,934490.13,5943972.23648,0 +1736949600000,6.482,6.555,6.424,6.550,1025351.30,1736953199999,6655159.87130,25722,498939.97,3239002.21162,0 +1736953200000,6.549,6.645,6.510,6.579,1177917.47,1736956799999,7760356.18943,30570,631677.37,4162618.08882,0 +1736956800000,6.580,6.656,6.533,6.540,854478.05,1736960399999,5643947.36060,21630,410624.78,2713785.20303,0 +1736960400000,6.540,6.573,6.441,6.449,620964.97,1736963999999,4047567.83196,17523,302297.44,1970239.51928,0 +1736964000000,6.450,6.487,6.441,6.476,830326.85,1736967599999,5368224.09619,16855,451960.67,2922289.43266,0 +1736967600000,6.475,6.546,6.419,6.524,1239327.42,1736971199999,8017691.85204,21379,713535.28,4617872.34721,0 +1736971200000,6.525,6.565,6.472,6.524,1113342.70,1736974799999,7257157.74963,22137,641768.66,4183119.58823,0 +1736974800000,6.525,6.580,6.516,6.547,470723.91,1736978399999,3082201.01703,13745,240189.94,1572928.48462,0 +1736978400000,6.548,6.608,6.530,6.605,317816.31,1736981999999,2086617.04639,10689,174904.43,1148398.34475,0 +1736982000000,6.606,6.686,6.589,6.660,583865.81,1736985599999,3881194.06872,17888,303871.59,2019483.60727,0 +1736985600000,6.660,6.687,6.509,6.560,868705.36,1736989199999,5730562.55957,25605,422480.65,2786633.69676,0 +1736989200000,6.560,6.674,6.560,6.648,411582.88,1736992799999,2725683.06593,14460,199990.48,1324364.15345,0 +1736992800000,6.648,6.672,6.607,6.639,429667.57,1736996399999,2850156.45342,13897,191439.93,1270233.98455,0 +1736996400000,6.639,6.669,6.580,6.636,505105.50,1736999999999,3347146.69794,14481,220423.14,1461483.89636,0 +1737000000000,6.637,6.656,6.617,6.653,210122.13,1737003599999,1394690.53499,10523,94716.76,628706.62901,0 +1737003600000,6.653,6.660,6.605,6.613,305250.85,1737007199999,2023495.74522,11194,150958.25,1000806.89288,0 +1737007200000,6.613,6.650,6.590,6.636,258505.37,1737010799999,1711375.62489,10986,119615.71,792032.35011,0 +1737010800000,6.636,6.644,6.575,6.583,318377.00,1737014399999,2103682.90841,12006,129756.46,857837.36273,0 +1737014400000,6.584,6.600,6.443,6.482,1213396.74,1737017999999,7914030.10846,22746,622665.01,4063242.08520,0 +1737018000000,6.483,6.510,6.447,6.504,763881.66,1737021599999,4947236.11824,14789,367374.35,2380399.30634,0 +1737021600000,6.505,6.549,6.485,6.538,369182.95,1737025199999,2408461.77344,9634,194090.29,1266092.75044,0 +1737025200000,6.539,6.610,6.504,6.604,712026.26,1737028799999,4665004.74072,18258,333439.44,2184728.00637,0 +1737028800000,6.604,6.778,6.566,6.772,1259225.08,1737032399999,8430161.27190,26935,689373.65,4619659.08867,0 +1737032400000,6.772,6.793,6.600,6.608,1484536.49,1737035999999,9918361.64848,34322,645113.35,4313621.91319,0 +1737036000000,6.609,6.647,6.432,6.486,1885089.86,1737039599999,12297868.67162,36005,907591.78,5923385.63775,0 +1737039600000,6.487,6.649,6.467,6.647,965983.63,1737043199999,6321842.28076,25351,489559.85,3204570.27786,0 +1737043200000,6.647,6.726,6.640,6.677,747079.85,1737046799999,4998069.55145,20722,381003.91,2548864.15747,0 +1737046800000,6.676,6.746,6.639,6.721,480087.99,1737050399999,3215787.66130,14763,251145.17,1682189.51188,0 +1737050400000,6.722,6.751,6.656,6.676,565357.40,1737053999999,3785675.52935,12558,277907.75,1860581.01771,0 +1737054000000,6.675,6.750,6.658,6.746,314714.92,1737057599999,2109754.84427,9649,159950.32,1072745.51096,0 +1737057600000,6.745,6.758,6.676,6.714,415913.95,1737061199999,2791559.03633,11395,198240.03,1330780.68280,0 +1737061200000,6.715,6.717,6.618,6.673,477114.52,1737064799999,3178143.72126,11530,240358.89,1601449.33442,0 +1737064800000,6.673,6.680,6.557,6.579,458336.85,1737068399999,3026421.96193,10620,222940.37,1471661.22994,0 +1737068400000,6.578,6.607,6.542,6.590,195806.97,1737071999999,1288417.00572,7280,100934.37,664056.42920,0 +1737072000000,6.590,6.711,6.590,6.705,398151.46,1737075599999,2645668.14915,11189,214655.86,1426376.06356,0 +1737075600000,6.705,6.813,6.684,6.797,508938.93,1737079199999,3438281.37600,17574,233899.92,1580678.90880,0 +1737079200000,6.797,6.828,6.723,6.767,611008.84,1737082799999,4143993.11934,17696,299269.09,2029803.68064,0 +1737082800000,6.767,6.787,6.738,6.760,245834.54,1737086399999,1662245.34931,8615,114379.05,773765.73099,0 +1737086400000,6.760,6.806,6.730,6.800,283877.13,1737089999999,1920907.86712,9398,162649.51,1101208.47017,0 +1737090000000,6.800,6.914,6.775,6.884,629540.75,1737093599999,4307748.79777,17573,338804.93,2317361.07900,0 +1737093600000,6.883,6.930,6.866,6.912,355044.03,1737097199999,2449316.76939,10947,172069.29,1187360.36119,0 +1737097200000,6.911,6.927,6.840,6.850,379236.60,1737100799999,2609889.30280,10890,153427.61,1056504.99634,0 +1737100800000,6.850,6.887,6.798,6.881,655918.96,1737104399999,4488050.97741,18175,296385.93,2029083.86648,0 +1737104400000,6.882,6.909,6.845,6.880,478144.34,1737107999999,3289610.55962,13204,209351.79,1440792.35416,0 +1737108000000,6.879,6.914,6.867,6.905,446214.85,1737111599999,3076102.28249,13836,220754.20,1521902.52662,0 +1737111600000,6.905,6.968,6.880,6.889,1021583.41,1737115199999,7081498.81213,21267,454808.26,3152415.58559,0 +1737115200000,6.890,6.896,6.791,6.806,1011814.52,1737118799999,6924701.23876,22006,447802.80,3065576.98291,0 +1737118800000,6.807,6.885,6.807,6.843,462332.64,1737122399999,3166114.99697,14502,228376.48,1564273.74512,0 +1737122400000,6.843,6.910,6.835,6.866,717764.24,1737125999999,4930636.93270,20271,348174.19,2393506.89229,0 +1737126000000,6.866,6.940,6.822,6.875,673439.27,1737129599999,4635024.04966,19835,305424.21,2103459.84994,0 +1737129600000,6.874,6.942,6.841,6.920,489305.90,1737133199999,3379809.73736,15555,250614.80,1730933.48583,0 +1737133200000,6.920,6.938,6.827,6.840,488615.06,1737136799999,3360312.00036,14297,202973.92,1397018.90090,0 +1737136800000,6.840,6.895,6.831,6.847,388449.58,1737140399999,2666661.92949,10708,195168.38,1339874.27813,0 +1737140400000,6.847,6.946,6.847,6.924,571464.75,1737143999999,3948001.57593,11786,286263.04,1977182.07107,0 +1737144000000,6.923,7.047,6.909,7.020,659255.60,1737147599999,4608668.40089,16403,321442.92,2247224.50659,0 +1737147600000,7.020,7.087,7.017,7.084,636299.64,1737151199999,4483931.32579,15949,311548.73,2196125.51065,0 +1737151200000,7.085,7.173,7.071,7.089,411488.71,1737154799999,2931322.26893,15122,189765.46,1352052.53285,0 +1737154800000,7.088,7.101,7.043,7.050,339370.29,1737158399999,2399062.86066,10274,147848.91,1045602.27455,0 +1737158400000,7.051,7.168,7.050,7.156,527670.53,1737161999999,3765932.15959,14889,257154.04,1834875.48561,0 +1737162000000,7.156,7.161,7.040,7.051,374246.08,1737165599999,2656178.43272,11120,163332.64,1160622.21463,0 +1737165600000,7.052,7.088,7.011,7.027,287723.13,1737169199999,2030498.73674,9972,130462.44,921009.75375,0 +1737169200000,7.028,7.054,6.851,6.895,996456.91,1737172799999,6900057.62290,24822,485769.36,3362965.97128,0 +1737172800000,6.895,6.931,6.812,6.851,705438.14,1737176399999,4843309.17769,19337,332759.86,2284358.55829,0 +1737176400000,6.851,6.872,6.619,6.620,1568345.63,1737179999999,10553973.35502,31808,765636.50,5149115.09793,0 +1737180000000,6.619,6.739,6.616,6.710,845523.67,1737183599999,5653396.96105,21773,408524.54,2731454.28061,0 +1737183600000,6.710,6.716,6.585,6.606,755927.32,1737187199999,5023328.36603,15821,290710.03,1931552.51500,0 +1737187200000,6.606,6.658,6.512,6.643,910521.75,1737190799999,5992120.64248,21673,412075.92,2713962.43975,0 +1737190800000,6.643,6.648,6.566,6.627,485017.70,1737194399999,3205527.82599,12760,248576.09,1643316.36910,0 +1737194400000,6.628,6.639,6.514,6.590,653906.34,1737197999999,4298906.26367,16715,311978.68,2050762.33492,0 +1737198000000,6.590,6.699,6.542,6.683,654811.94,1737201599999,4340794.25221,14074,341757.13,2265296.42985,0 +1737201600000,6.683,6.684,6.580,6.608,376523.23,1737205199999,2495610.63497,11243,160313.41,1062604.24296,0 +1737205200000,6.608,6.739,6.578,6.739,724130.39,1737208799999,4822041.62307,15391,405321.98,2699217.41450,0 +1737208800000,6.739,6.742,6.612,6.622,587956.85,1737212399999,3924843.63381,15199,273518.61,1825643.34493,0 +1737212400000,6.622,6.688,6.574,6.577,686274.23,1737215999999,4550889.63562,15542,297866.09,1975623.16934,0 +1737216000000,6.578,6.596,6.456,6.464,1510719.52,1737219599999,9861940.46256,29577,713867.22,4660453.51306,0 +1737219600000,6.464,6.533,6.448,6.471,589940.06,1737223199999,3833002.78398,15519,278974.57,1812902.28086,0 +1737223200000,6.471,6.519,6.443,6.457,434318.60,1737226799999,2817176.50023,12549,216304.60,1403693.84498,0 +1737226800000,6.456,6.546,6.454,6.546,325930.59,1737230399999,2121077.20256,10399,165752.15,1079003.77946,0 +1737230400000,6.546,6.553,6.447,6.470,313141.84,1737233999999,2032745.92523,10008,143985.57,934467.98294,0 +1737234000000,6.470,6.528,6.467,6.483,313772.37,1737237599999,2038618.28657,8542,155315.01,1008947.98621,0 +1737237600000,6.482,6.567,6.468,6.532,307872.62,1737241199999,2010035.99464,8407,161867.44,1056184.04441,0 +1737241200000,6.532,6.626,6.520,6.588,339939.78,1737244799999,2236890.82095,11919,136916.23,900456.53360,0 +1737244800000,6.589,6.693,6.562,6.656,603653.55,1737248399999,4009340.12772,22140,261518.00,1736420.54793,0 +1737248400000,6.657,6.745,6.648,6.722,441225.39,1737251999999,2962795.01291,17149,180579.10,1212082.47611,0 +1737252000000,6.721,6.766,6.693,6.699,344102.05,1737255599999,2314597.85570,11616,154990.05,1042394.22092,0 +1737255600000,6.699,6.704,6.597,6.599,446030.70,1737259199999,2961587.45130,14673,210507.15,1398041.79247,0 +1737259200000,6.600,6.607,6.525,6.534,637120.24,1737262799999,4182430.94867,19192,327438.25,2149848.83725,0 +1737262800000,6.534,6.552,6.485,6.548,445507.46,1737266399999,2903251.89058,14107,242202.26,1578025.39664,0 +1737266400000,6.548,6.552,6.479,6.485,303750.84,1737269999999,1979752.27338,9757,137208.51,893755.19227,0 +1737270000000,6.485,6.506,6.405,6.431,529589.79,1737273599999,3410137.54109,14402,260264.86,1675919.53131,0 +1737273600000,6.430,6.431,6.213,6.218,1272819.38,1737277199999,8020756.17259,28222,540715.51,3406541.85912,0 +1737277200000,6.218,6.280,6.094,6.278,2414646.94,1737280799999,14891686.77923,51830,1178486.97,7272577.20193,0 +1737280800000,6.278,6.280,6.182,6.211,642042.23,1737284399999,3996891.64386,19079,349569.29,2175989.04484,0 +1737284400000,6.211,6.222,6.024,6.070,1098667.14,1737287999999,6702577.53852,25004,507433.47,3095941.78741,0 +1737288000000,6.071,6.304,6.061,6.291,1696131.64,1737291599999,10470586.53662,27498,965306.49,5956871.09050,0 +1737291600000,6.291,6.350,6.264,6.350,779351.56,1737295199999,4906405.35303,18785,340066.74,2141687.77894,0 +1737295200000,6.350,6.479,6.321,6.476,1379332.42,1737298799999,8863554.39309,36765,660262.38,4241971.11940,0 +1737298800000,6.475,6.551,6.435,6.454,821518.52,1737302399999,5327231.05572,21952,396275.17,2570438.95876,0 +1737302400000,6.454,6.496,6.389,6.413,729095.71,1737305999999,4694724.23847,18071,291416.52,1877072.74746,0 +1737306000000,6.413,6.503,6.390,6.498,410073.72,1737309599999,2638740.37996,12810,216267.52,1391826.40258,0 +1737309600000,6.498,6.519,6.438,6.488,461836.50,1737313199999,2991739.53483,12922,187723.81,1216493.04948,0 +1737313200000,6.487,6.491,6.425,6.466,258897.83,1737316799999,1672782.08889,9135,113131.27,730978.45534,0 +1737316800000,6.466,6.493,6.375,6.404,533293.84,1737320399999,3433374.82515,14268,238795.94,1537243.74211,0 +1737320400000,6.405,6.410,6.067,6.082,2665284.44,1737323999999,16511580.25698,57083,1275723.42,7897084.77688,0 +1737324000000,6.081,6.167,5.814,6.020,3112781.12,1737327599999,18729444.37006,55748,1472785.31,8871299.08732,0 +1737327600000,6.021,6.022,5.767,5.892,2561685.66,1737331199999,15081723.29224,65032,1194644.93,7031878.56501,0 +1737331200000,5.892,5.892,5.684,5.693,3396456.69,1737334799999,19690826.63106,72508,1613818.06,9359690.61613,0 +1737334800000,5.694,5.824,5.694,5.777,1588915.13,1737338399999,9152445.05642,41161,802613.93,4623628.35019,0 +1737338400000,5.778,6.007,5.760,5.893,1194178.01,1737341999999,7046839.54759,30029,596589.59,3521146.96974,0 +1737342000000,5.893,5.999,5.860,5.988,581309.41,1737345599999,3453358.52152,18990,273071.78,1621694.57399,0 +1737345600000,5.988,6.041,5.922,5.970,619890.98,1737349199999,3697940.17588,17716,316891.67,1890634.78093,0 +1737349200000,5.971,6.047,5.959,6.012,521738.23,1737352799999,3131574.11701,18148,262859.26,1577732.65275,0 +1737352800000,6.012,6.335,6.011,6.295,1474932.71,1737356399999,9111766.70467,38711,722718.20,4464376.75521,0 +1737356400000,6.296,6.593,6.287,6.371,3366458.79,1737359999999,21619340.37978,69843,1745005.04,11215819.80437,0 +1737360000000,6.372,6.468,6.357,6.405,771859.23,1737363599999,4947255.20323,19111,427869.44,2743033.77997,0 +1737363600000,6.406,6.419,6.294,6.315,669961.06,1737367199999,4259008.30490,16497,303181.17,1927589.20158,0 +1737367200000,6.314,6.374,6.253,6.284,419032.46,1737370799999,2646869.09339,13050,219318.61,1386051.65490,0 +1737370800000,6.285,6.346,6.242,6.346,471796.51,1737374399999,2969921.49406,13712,241330.68,1519876.43428,0 +1737374400000,6.346,6.348,6.094,6.183,1521619.11,1737377999999,9399807.43370,36217,790209.01,4880146.07825,0 +1737378000000,6.184,6.255,6.152,6.227,796938.83,1737381599999,4950174.70234,22464,417707.80,2595196.19784,0 +1737381600000,6.228,6.293,6.191,6.268,626368.99,1737385199999,3914598.20006,15773,351664.97,2198403.11562,0 +1737385200000,6.267,6.290,6.117,6.151,1197672.85,1737388799999,7427931.98493,28372,616864.97,3825905.03924,0 +1737388800000,6.151,6.255,6.050,6.247,1005773.47,1737392399999,6193498.35131,29393,544604.86,3353470.37394,0 +1737392400000,6.247,6.250,5.864,6.012,4087441.60,1737395999999,24710049.12675,88263,1990530.34,12037406.35108,0 +1737396000000,6.013,6.158,6.007,6.146,913897.11,1737399599999,5561291.86255,24237,416167.46,2535152.14566,0 +1737399600000,6.147,6.153,6.076,6.122,514738.52,1737403199999,3149890.20666,15342,258681.62,1583274.38992,0 +1737403200000,6.121,6.150,6.073,6.123,555887.69,1737406799999,3399750.07258,13773,234097.57,1432159.34927,0 +1737406800000,6.122,6.146,6.006,6.011,514189.57,1737410399999,3132517.53364,14342,250222.07,1524599.92242,0 +1737410400000,6.011,6.125,5.954,6.098,631351.04,1737413999999,3813017.35863,15658,327444.86,1977643.46630,0 +1737414000000,6.099,6.126,6.038,6.068,559253.62,1737417599999,3404836.57136,15435,275559.02,1677343.94001,0 +1737417600000,6.068,6.095,5.977,5.984,626769.92,1737421199999,3791335.46532,21732,304269.81,1840485.76405,0 +1737421200000,5.985,6.057,5.933,5.996,791904.16,1737424799999,4749285.01996,25740,375192.05,2249788.92209,0 +1737424800000,5.995,6.024,5.903,5.989,638888.24,1737428399999,3813638.42678,20019,278197.12,1660867.08860,0 +1737428400000,5.988,6.025,5.939,5.955,465673.04,1737431999999,2785366.09427,15331,219303.37,1311875.43073,0 +1737432000000,5.956,5.956,5.834,5.946,455948.42,1737435599999,2686892.19154,16744,224706.46,1324408.37949,0 +1737435600000,5.946,5.951,5.849,5.869,321236.34,1737439199999,1898377.00556,11904,148753.33,879018.95290,0 +1737439200000,5.870,5.933,5.834,5.906,423827.20,1737442799999,2496937.37729,13492,176310.29,1038192.56016,0 +1737442800000,5.907,6.008,5.883,5.955,474806.67,1737446399999,2826454.25617,14337,250414.44,1490257.97967,0 +1737446400000,5.955,6.006,5.897,5.954,589115.70,1737449999999,3505575.91417,16575,290865.88,1730983.67411,0 +1737450000000,5.952,5.983,5.875,5.942,816632.34,1737453599999,4838047.43583,20982,387835.94,2297379.85245,0 +1737453600000,5.942,6.108,5.941,6.072,888177.93,1737457199999,5351001.50305,21673,461439.69,2780423.97241,0 +1737457200000,6.071,6.110,6.042,6.094,642123.70,1737460799999,3897694.77160,18832,285640.33,1734180.08943,0 +1737460800000,6.094,6.196,6.083,6.121,492382.26,1737464399999,3024101.70753,16044,247267.43,1519204.37051,0 +1737464400000,6.122,6.138,6.072,6.114,480559.77,1737467999999,2935206.74611,14359,219855.59,1342844.81604,0 +1737468000000,6.115,6.163,6.058,6.083,577244.13,1737471599999,3525635.86342,19271,271458.61,1658699.69704,0 +1737471600000,6.082,6.136,6.041,6.128,523244.45,1737475199999,3188869.66892,17844,261135.33,1591404.72581,0 +1737475200000,6.127,6.245,6.104,6.188,726121.49,1737478799999,4491403.49705,22133,360175.14,2228479.85441,0 +1737478800000,6.187,6.300,6.185,6.293,526874.02,1737482399999,3283351.26780,15322,290950.71,1814016.84478,0 +1737482400000,6.292,6.354,6.286,6.322,528120.42,1737485999999,3337047.39853,16344,250953.33,1585490.14537,0 +1737486000000,6.322,6.329,6.240,6.287,412315.26,1737489599999,2589961.59651,12511,227485.03,1429084.94538,0 +1737489600000,6.286,6.296,6.230,6.279,339844.22,1737493199999,2129471.46842,13665,178217.14,1116916.39406,0 +1737493200000,6.280,6.295,6.224,6.263,294224.45,1737496799999,1840531.92707,9545,135032.46,844981.26123,0 +1737496800000,6.262,6.304,6.235,6.245,300283.94,1737500399999,1881637.07026,8293,163362.48,1024072.94176,0 +1737500400000,6.245,6.252,6.194,6.237,383168.93,1737503999999,2384152.31245,12934,193478.85,1203796.00744,0 +1737504000000,6.237,6.271,6.205,6.263,271215.57,1737507599999,1693099.58157,12539,133468.95,833278.82217,0 +1737507600000,6.262,6.265,6.181,6.192,193699.25,1737511199999,1205211.90423,11582,94516.07,588510.18042,0 +1737511200000,6.191,6.251,6.169,6.235,174255.51,1737514799999,1082163.63972,8705,85524.96,531127.00746,0 +1737514800000,6.235,6.265,6.216,6.229,215197.62,1737518399999,1343062.78022,6879,93033.60,580695.54744,0 +1737518400000,6.229,6.240,6.180,6.206,233084.63,1737521999999,1448345.81633,8000,108168.68,671957.24781,0 +1737522000000,6.206,6.256,6.197,6.198,260695.83,1737525599999,1623212.11576,8184,132007.92,822325.35430,0 +1737525600000,6.199,6.225,6.181,6.214,244759.46,1737529199999,1518060.22247,8206,105745.28,655970.20275,0 +1737529200000,6.215,6.223,6.154,6.161,238202.00,1737532799999,1474101.70629,8874,84355.82,522054.94101,0 +1737532800000,6.161,6.187,6.101,6.184,479230.72,1737536399999,2942271.10446,14856,220858.17,1356186.98008,0 +1737536400000,6.183,6.261,6.168,6.244,437351.92,1737539999999,2718212.12586,12392,242616.11,1507319.78895,0 +1737540000000,6.244,6.324,6.206,6.281,586735.03,1737543599999,3676199.28789,15589,302491.44,1895681.80057,0 +1737543600000,6.282,6.321,6.246,6.297,1425831.15,1737547199999,8959794.67080,29432,743725.95,4673961.16722,0 +1737547200000,6.298,6.327,6.262,6.271,390692.15,1737550799999,2460094.23225,11612,177018.38,1115089.39743,0 +1737550800000,6.269,6.269,6.192,6.207,429168.94,1737554399999,2675937.64620,14120,162795.23,1015146.48227,0 +1737554400000,6.207,6.251,6.162,6.209,575858.51,1737557999999,3572218.88458,19555,301310.38,1869444.42178,0 +1737558000000,6.209,6.270,6.168,6.208,484051.12,1737561599999,3006888.06259,13378,231417.90,1438424.26705,0 +1737561600000,6.208,6.282,6.169,6.257,483041.84,1737565199999,3008400.73690,15174,244471.38,1523602.18979,0 +1737565200000,6.256,6.282,6.238,6.274,310307.31,1737568799999,1942539.81250,9326,139223.12,871581.20302,0 +1737568800000,6.274,6.297,6.144,6.165,471047.56,1737572399999,2929942.94972,12998,204526.25,1272622.05892,0 +1737572400000,6.166,6.270,6.162,6.226,471037.35,1737575999999,2930560.83646,14353,252840.69,1572570.83254,0 +1737576000000,6.226,6.288,6.223,6.270,522868.13,1737579599999,3272450.97910,13206,256090.74,1602909.75255,0 +1737579600000,6.269,6.284,6.192,6.227,551973.92,1737583199999,3441190.61104,13589,254847.32,1588901.71444,0 +1737583200000,6.226,6.273,6.178,6.180,289850.45,1737586799999,1803764.79251,9430,140019.08,871254.41380,0 +1737586800000,6.180,6.218,6.155,6.199,402980.82,1737590399999,2493975.00290,12721,216377.08,1339100.51901,0 +1737590400000,6.199,6.221,6.157,6.177,500140.94,1737593999999,3096052.44083,17893,249042.42,1541547.56722,0 +1737594000000,6.176,6.187,6.086,6.095,483979.03,1737597599999,2969123.50252,19021,222819.61,1366895.39311,0 +1737597600000,6.096,6.108,6.048,6.097,348097.06,1737601199999,2115593.12877,12835,169203.51,1028465.91520,0 +1737601200000,6.096,6.142,6.047,6.064,1230943.24,1737604799999,7501723.05585,19835,432770.80,2637477.60774,0 +1737604800000,6.065,6.072,5.967,5.987,569749.72,1737608399999,3424995.74972,15916,250617.48,1506509.16827,0 +1737608400000,5.986,6.036,5.984,5.987,502365.16,1737611999999,3018643.47504,15203,210931.35,1267582.52701,0 +1737612000000,5.987,6.004,5.950,5.970,1076445.99,1737615599999,6434636.62288,22092,546561.20,3267292.75998,0 +1737615600000,5.971,5.996,5.935,5.984,536469.84,1737619199999,3197024.09130,12936,242927.06,1448114.11820,0 +1737619200000,5.983,6.002,5.934,5.937,358672.09,1737622799999,2141166.47069,12245,163473.29,976288.36257,0 +1737622800000,5.938,5.978,5.897,5.919,964882.33,1737626399999,5728316.32719,20598,458545.33,2721644.45962,0 +1737626400000,5.918,5.946,5.881,5.906,745386.71,1737629999999,4407543.01843,15824,381773.90,2257678.71934,0 +1737630000000,5.906,5.940,5.882,5.922,482943.03,1737633599999,2853855.54837,10710,214557.30,1268825.63607,0 +1737633600000,5.922,5.926,5.861,5.885,419022.03,1737637199999,2468409.67088,12241,227884.94,1342666.49922,0 +1737637200000,5.884,5.982,5.852,5.963,531545.96,1737640799999,3143127.35423,14426,281451.91,1665598.82388,0 +1737640800000,5.963,6.089,5.920,6.053,860304.52,1737644399999,5166627.18711,21852,455015.53,2732813.06489,0 +1737644400000,6.053,6.090,5.968,6.065,1237584.59,1737647999999,7462153.75497,29877,618312.60,3726217.90757,0 +1737648000000,6.065,6.172,6.061,6.082,781623.55,1737651599999,4787224.14356,20046,394337.07,2414952.40717,0 +1737651600000,6.081,6.110,6.018,6.095,433997.74,1737655199999,2627516.17957,13724,237130.41,1435596.15720,0 +1737655200000,6.095,6.118,6.000,6.004,406590.37,1737658799999,2461437.88840,10980,184064.77,1114521.67240,0 +1737658800000,6.004,6.007,5.924,5.950,679233.69,1737662399999,4052288.78900,15768,373838.68,2231091.29692,0 +1737662400000,5.950,6.116,5.926,6.016,1790986.12,1737665999999,10804825.40740,35663,909300.46,5484508.76876,0 +1737666000000,6.015,6.030,5.901,5.948,599494.26,1737669599999,3572272.25423,18469,305815.25,1822560.15044,0 +1737669600000,5.949,6.152,5.933,6.146,1185462.86,1737673199999,7187237.72184,21145,588244.27,3568339.25579,0 +1737673200000,6.147,6.159,6.103,6.117,267735.94,1737676799999,1641063.35890,12565,123416.61,756468.38698,0 +1737676800000,6.118,6.148,6.016,6.021,324399.73,1737680399999,1971757.20430,11100,150022.93,911307.64760,0 +1737680400000,6.022,6.076,5.995,6.019,285277.18,1737683999999,1722845.16313,11564,159542.71,963701.52543,0 +1737684000000,6.020,6.029,5.950,5.959,241616.21,1737687599999,1446539.54917,12575,106994.75,640547.96765,0 +1737687600000,5.960,6.060,5.951,6.040,357035.75,1737691199999,2148726.93658,15813,189621.70,1141700.55651,0 +1737691200000,6.040,6.125,6.005,6.111,355068.10,1737694799999,2151806.19567,13560,169138.10,1024720.36716,0 +1737694800000,6.111,6.242,6.095,6.237,617856.19,1737698399999,3820210.68798,23103,288082.22,1781131.98052,0 +1737698400000,6.238,6.256,6.152,6.174,485695.63,1737701999999,3008906.96033,14558,216521.37,1340847.10857,0 +1737702000000,6.173,6.183,6.110,6.145,276941.31,1737705599999,1701188.54080,11409,134837.92,828481.63531,0 +1737705600000,6.145,6.232,6.120,6.223,519536.04,1737709199999,3217323.03866,13629,318914.34,1974334.26335,0 +1737709200000,6.222,6.242,6.180,6.217,283773.49,1737712799999,1762867.03966,10084,120656.79,749600.67989,0 +1737712800000,6.216,6.280,6.191,6.276,470406.60,1737716399999,2931673.27632,12699,216815.95,1352537.85074,0 +1737716400000,6.275,6.275,6.232,6.245,256016.18,1737719999999,1599753.01293,9482,106572.96,666048.76613,0 +1737720000000,6.246,6.279,6.218,6.278,266679.38,1737723599999,1664586.38917,8985,144093.55,899912.53876,0 +1737723600000,6.278,6.333,6.258,6.326,779750.51,1737727199999,4912999.04260,16697,428668.24,2701856.68879,0 +1737727200000,6.326,6.410,6.315,6.368,1085910.17,1737730799999,6908159.83963,27720,547181.44,3481301.96821,0 +1737730800000,6.369,6.395,6.306,6.386,530231.65,1737734399999,3366219.91154,17791,270816.10,1719954.00413,0 +1737734400000,6.387,6.415,6.335,6.339,491949.60,1737737999999,3137664.84748,14312,225746.89,1440357.63426,0 +1737738000000,6.339,6.414,6.316,6.388,378423.60,1737741599999,2410777.67775,13197,195210.02,1244113.29822,0 +1737741600000,6.386,6.408,6.307,6.317,521914.96,1737745199999,3322307.66693,15773,228899.10,1458598.51651,0 +1737745200000,6.317,6.337,6.255,6.293,579804.18,1737748799999,3645397.81089,17942,271330.72,1706299.77486,0 +1737748800000,6.294,6.313,6.207,6.229,565041.82,1737752399999,3532607.67601,16962,291395.67,1822051.39134,0 +1737752400000,6.230,6.285,6.212,6.254,473540.90,1737755999999,2960349.16377,14408,260105.96,1626088.19883,0 +1737756000000,6.255,6.298,6.221,6.226,599813.43,1737759599999,3754366.72022,12910,262899.02,1645761.75265,0 +1737759600000,6.227,6.228,6.180,6.210,448988.62,1737763199999,2785783.84835,13373,235819.59,1463284.05665,0 +1737763200000,6.211,6.222,6.144,6.144,570502.87,1737766799999,3523538.33706,17350,268591.63,1659343.81623,0 +1737766800000,6.143,6.253,6.124,6.221,568053.77,1737770399999,3520574.24573,16490,296474.54,1837451.33935,0 +1737770400000,6.221,6.266,6.206,6.215,848712.60,1737773999999,5285710.89311,17094,408771.86,2546098.49652,0 +1737774000000,6.216,6.286,6.175,6.285,702871.96,1737777599999,4362715.34600,16018,400209.65,2483545.73192,0 +1737777600000,6.284,6.291,6.241,6.251,350569.31,1737781199999,2196407.11918,9497,134141.88,840582.01001,0 +1737781200000,6.251,6.282,6.228,6.239,211395.96,1737784799999,1322218.64571,7220,108666.08,679676.22753,0 +1737784800000,6.238,6.253,6.177,6.197,402372.48,1737788399999,2497687.54721,9904,174990.11,1086580.63378,0 +1737788400000,6.196,6.213,6.161,6.203,235476.90,1737791999999,1457116.62424,8293,119919.52,742464.99204,0 +1737792000000,6.204,6.263,6.170,6.254,926575.55,1737795599999,5757570.52739,18620,446874.42,2776510.91866,0 +1737795600000,6.253,6.269,6.196,6.197,275106.92,1737799199999,1715542.19295,10532,122916.80,766855.81885,0 +1737799200000,6.196,6.205,6.166,6.198,305538.27,1737802799999,1888464.26326,10881,143897.33,889706.23993,0 +1737802800000,6.198,6.245,6.186,6.200,562148.70,1737806399999,3491907.54626,12723,290736.65,1805891.37380,0 +1737806400000,6.200,6.207,6.174,6.206,183196.06,1737809999999,1133893.56853,10490,92299.44,571397.19602,0 +1737810000000,6.207,6.217,6.162,6.181,290595.11,1737813599999,1798309.02287,12057,129740.55,802851.93081,0 +1737813600000,6.181,6.191,6.133,6.183,370325.46,1737817199999,2279536.70409,10593,167171.47,1029679.19250,0 +1737817200000,6.182,6.243,6.178,6.229,337008.77,1737820799999,2093284.10814,10140,185565.30,1152912.75783,0 +1737820800000,6.230,6.266,6.199,6.220,315124.51,1737824399999,1964897.57403,10946,161710.04,1008724.11044,0 +1737824400000,6.220,6.230,6.173,6.228,208491.72,1737827999999,1291668.66192,8402,94465.12,585138.26308,0 +1737828000000,6.228,6.241,6.206,6.227,164578.23,1737831599999,1024676.64320,7355,68933.27,429175.16038,0 +1737831600000,6.228,6.241,6.215,6.226,202765.97,1737835199999,1262882.88150,6015,125115.15,779269.71010,0 +1737835200000,6.225,6.258,6.218,6.221,128438.07,1737838799999,801504.97637,6520,69108.96,431258.69452,0 +1737838800000,6.222,6.225,6.193,6.222,146842.23,1737842399999,911227.67462,7416,74572.46,462783.15288,0 +1737842400000,6.222,6.258,6.213,6.229,154771.12,1737845999999,965201.18107,6680,80220.95,500200.07507,0 +1737846000000,6.228,6.235,6.180,6.190,168804.39,1737849599999,1047665.11176,8263,83842.49,520326.70076,0 +1737849600000,6.191,6.220,6.179,6.193,207377.62,1737853199999,1286009.45149,8298,99944.77,619778.51443,0 +1737853200000,6.192,6.206,6.126,6.145,1068841.71,1737856799999,6583556.86494,23238,510093.59,3140885.91133,0 +1737856800000,6.146,6.147,6.082,6.100,336534.84,1737860399999,2057028.99609,12508,135975.32,831035.46527,0 +1737860400000,6.101,6.167,6.090,6.130,368082.30,1737863999999,2253607.15059,12582,195457.78,1196323.53545,0 +1737864000000,6.130,6.202,6.128,6.175,208006.60,1737867599999,1283385.80099,9971,116807.69,720438.27552,0 +1737867600000,6.176,6.180,6.139,6.151,194092.05,1737871199999,1193848.32312,8544,89561.84,550853.43119,0 +1737871200000,6.152,6.171,6.132,6.153,196814.53,1737874799999,1210459.54888,6317,105721.69,650516.95017,0 +1737874800000,6.152,6.179,6.134,6.174,250845.32,1737878399999,1544340.50612,7101,115113.52,709273.28822,0 +1737878400000,6.174,6.208,6.136,6.164,391451.38,1737881999999,2416900.40943,12052,189804.24,1171931.07762,0 +1737882000000,6.163,6.168,6.086,6.104,330167.07,1737885599999,2019463.44525,10049,163045.58,996893.35465,0 +1737885600000,6.103,6.119,6.088,6.113,167216.68,1737889199999,1020989.42115,8379,77630.60,473959.33224,0 +1737889200000,6.112,6.185,6.104,6.171,812897.93,1737892799999,5006970.00285,16648,383290.90,2360020.08409,0 +1737892800000,6.171,6.181,6.148,6.179,218088.67,1737896399999,1344324.59327,8688,94784.88,584289.48967,0 +1737896400000,6.180,6.195,6.167,6.167,179019.33,1737899999999,1106513.67716,8356,73538.60,454519.19338,0 +1737900000000,6.167,6.194,6.144,6.193,134603.11,1737903599999,829866.29204,6655,61864.14,381632.07970,0 +1737903600000,6.192,6.229,6.184,6.219,315112.59,1737907199999,1955386.03784,10387,155487.07,965343.66026,0 +1737907200000,6.219,6.264,6.180,6.252,514279.16,1737910799999,3198244.03198,14649,195129.43,1213779.98394,0 +1737910800000,6.253,6.308,6.234,6.295,402594.53,1737914399999,2524682.87493,13971,151301.96,949382.95009,0 +1737914400000,6.295,6.395,6.287,6.383,414941.85,1737917999999,2637152.86331,18164,216703.50,1376243.61087,0 +1737918000000,6.384,6.412,6.366,6.367,408695.02,1737921599999,2611274.34852,13498,154484.00,987285.44570,0 +1737921600000,6.368,6.385,6.303,6.316,478215.35,1737925199999,3030038.83309,13494,239633.91,1518197.57581,0 +1737925200000,6.316,6.352,6.287,6.320,451753.36,1737928799999,2855827.09877,12726,242152.34,1530924.40433,0 +1737928800000,6.320,6.373,6.217,6.236,848369.25,1737932399999,5339793.65297,19545,413073.35,2598013.89251,0 +1737932400000,6.235,6.236,6.080,6.091,1241485.06,1737935999999,7640406.24989,30853,622736.88,3833736.88776,0 +1737936000000,6.091,6.124,5.988,5.997,1327252.55,1737939599999,8022353.30957,39300,607438.89,3672612.01601,0 +1737939600000,5.998,6.021,5.933,5.945,780536.37,1737943199999,4663690.68216,24877,390903.48,2336166.45500,0 +1737943200000,5.945,5.945,5.840,5.890,1461211.35,1737946799999,8603604.39663,32482,636553.54,3749948.51296,0 +1737946800000,5.890,5.981,5.862,5.965,521912.67,1737950399999,3099592.94960,18376,297496.80,1766771.33772,0 +1737950400000,5.965,5.965,5.846,5.850,467802.51,1737953999999,2760782.80927,14092,180691.37,1066789.62021,0 +1737954000000,5.850,5.869,5.762,5.815,765027.75,1737957599999,4442026.32811,18879,353240.70,2050031.73031,0 +1737957600000,5.815,5.841,5.699,5.725,906553.92,1737961199999,5216152.40606,20948,445021.50,2560410.69540,0 +1737961200000,5.724,5.751,5.519,5.670,2514469.44,1737964799999,14168166.39190,45055,1173529.02,6616286.14657,0 +1737964800000,5.671,5.676,5.538,5.614,999128.44,1737968399999,5595230.65926,23431,502349.51,2813559.37567,0 +1737968400000,5.614,5.685,5.591,5.655,706275.82,1737971999999,3981236.66089,18089,340296.54,1917212.29091,0 +1737972000000,5.655,5.656,5.541,5.554,632496.45,1737975599999,3535300.80067,17206,306488.18,1713044.00761,0 +1737975600000,5.554,5.659,5.553,5.599,495698.00,1737979199999,2782254.61247,17040,203245.78,1139913.52972,0 +1737979200000,5.599,5.771,5.577,5.744,982380.40,1737982799999,5557529.65589,26896,440017.45,2487660.11518,0 +1737982800000,5.746,5.832,5.702,5.730,972032.76,1737986399999,5614403.63501,24708,435861.84,2519577.07477,0 +1737986400000,5.729,5.837,5.703,5.821,647518.50,1737989999999,3731782.12986,21236,335569.39,1934581.61454,0 +1737990000000,5.820,5.883,5.787,5.836,642266.52,1737993599999,3747013.95930,22094,303635.38,1771789.96909,0 +1737993600000,5.837,5.877,5.737,5.757,571584.95,1737997199999,3318383.27752,17497,259114.85,1503900.07763,0 +1737997200000,5.756,5.783,5.709,5.732,427223.21,1738000799999,2454787.48266,13970,237502.54,1365023.36896,0 +1738000800000,5.732,5.778,5.668,5.690,432899.29,1738004399999,2477108.26184,12643,240675.14,1377797.13964,0 +1738004400000,5.691,5.775,5.691,5.752,324303.58,1738007999999,1861053.21265,11375,203390.05,1167055.87147,0 +1738008000000,5.753,5.956,5.750,5.940,543021.67,1738011599999,3190423.20558,17040,255679.93,1501166.04176,0 +1738011600000,5.939,6.016,5.909,5.934,660817.06,1738015199999,3940443.48282,20805,278953.11,1663361.77292,0 +1738015200000,5.935,5.991,5.917,5.962,257216.14,1738018799999,1530484.61648,9623,129864.63,772750.51306,0 +1738018800000,5.963,5.992,5.949,5.991,190902.13,1738022399999,1139967.03122,7501,105486.66,629909.59428,0 +1738022400000,5.992,6.036,5.935,5.941,272603.61,1738025999999,1633904.64181,10356,134067.14,803963.84069,0 +1738026000000,5.941,5.944,5.876,5.918,271831.86,1738029599999,1607149.67854,9523,153600.80,908151.59911,0 +1738029600000,5.917,5.976,5.909,5.966,204036.08,1738033199999,1212542.38485,9548,115545.80,686569.56680,0 +1738033200000,5.966,6.017,5.930,6.007,185053.24,1738036799999,1105108.36221,8166,89298.78,533676.12964,0 +1738036800000,6.007,6.050,5.995,6.044,261768.71,1738040399999,1578059.31857,9135,121257.03,730795.57814,0 +1738040400000,6.044,6.065,6.023,6.033,179705.72,1738043999999,1086559.74288,7309,82854.05,501026.60660,0 +1738044000000,6.033,6.042,5.990,5.995,216805.21,1738047599999,1303347.42138,8540,97473.62,586192.10891,0 +1738047600000,5.994,6.035,5.978,5.988,166897.26,1738051199999,1002225.72784,7153,88027.13,528738.10469,0 +1738051200000,5.987,5.997,5.933,5.938,296074.59,1738054799999,1765127.98572,10669,149218.75,890016.71479,0 +1738054800000,5.938,5.946,5.853,5.875,470837.14,1738058399999,2775697.45133,15523,235719.86,1389547.57135,0 +1738058400000,5.875,5.969,5.873,5.896,924942.29,1738061999999,5480541.96526,19031,499836.58,2960639.99431,0 +1738062000000,5.896,5.951,5.883,5.889,297972.19,1738065599999,1761543.91868,11003,140535.56,831388.24282,0 +1738065600000,5.890,5.921,5.827,5.840,398577.78,1738069199999,2337802.75202,13037,189602.36,1112722.09856,0 +1738069200000,5.839,5.878,5.822,5.837,331131.87,1738072799999,1937690.72962,12142,164178.36,960970.95173,0 +1738072800000,5.838,5.877,5.791,5.846,550084.02,1738076399999,3207400.81561,19142,294087.94,1715714.39955,0 +1738076400000,5.847,5.942,5.847,5.899,506884.18,1738079999999,2990280.22144,18012,285927.67,1687104.43151,0 +1738080000000,5.899,5.902,5.806,5.837,502560.07,1738083599999,2938781.14770,14874,247025.26,1444853.43436,0 +1738083600000,5.837,5.892,5.822,5.841,256170.36,1738087199999,1500911.41587,9478,122410.53,717425.54520,0 +1738087200000,5.840,5.874,5.804,5.828,338639.81,1738090799999,1975010.89294,11041,200383.18,1168598.14308,0 +1738090800000,5.828,5.861,5.809,5.857,392610.62,1738094399999,2291076.25279,11681,209274.13,1221339.52044,0 +1738094400000,5.858,5.874,5.747,5.760,562766.36,1738097999999,3265869.19482,14865,274863.42,1594801.31055,0 +1738098000000,5.760,5.796,5.646,5.652,573159.16,1738101599999,3283776.95791,15576,232135.88,1331448.18000,0 +1738101600000,5.651,5.708,5.601,5.698,648162.63,1738105199999,3663860.09836,16156,324248.39,1833729.30989,0 +1738105200000,5.697,5.714,5.618,5.661,286421.16,1738108799999,1623908.33813,9737,132784.22,753107.76606,0 +1738108800000,5.660,5.722,5.648,5.700,334820.52,1738112399999,1904081.46637,10895,152415.22,866550.10222,0 +1738112400000,5.700,5.759,5.686,5.757,229477.84,1738115999999,1313113.26516,9261,116067.15,664295.68508,0 +1738116000000,5.757,5.820,5.746,5.750,299784.88,1738119599999,1731798.79441,11471,145188.87,838521.84718,0 +1738119600000,5.751,5.798,5.735,5.789,177686.62,1738123199999,1024258.71442,7410,95874.64,552874.68173,0 +1738123200000,5.789,5.819,5.778,5.800,142792.71,1738126799999,827842.94444,6272,66957.59,388197.21910,0 +1738126800000,5.799,5.832,5.787,5.832,157401.69,1738130399999,914797.46940,7138,63476.50,369027.54577,0 +1738130400000,5.831,5.918,5.826,5.917,339196.72,1738133999999,1993790.10827,11576,194646.85,1144183.00292,0 +1738134000000,5.916,5.940,5.864,5.919,359447.70,1738137599999,2120076.83003,9827,188830.08,1114069.47731,0 +1738137600000,5.919,5.927,5.870,5.883,330489.70,1738141199999,1946986.86803,8732,149983.75,883355.55189,0 +1738141200000,5.883,5.884,5.819,5.835,255301.38,1738144799999,1492098.34817,7910,94017.67,549502.19640,0 +1738144800000,5.836,5.898,5.795,5.871,402471.11,1738148399999,2350671.43152,9016,157466.57,921414.06283,0 +1738148400000,5.871,5.884,5.847,5.866,161395.79,1738151999999,946778.06755,6402,71957.30,422245.17010,0 +1738152000000,5.867,5.888,5.826,5.841,253990.87,1738155599999,1487015.89784,8643,138099.48,808618.53554,0 +1738155600000,5.841,5.851,5.733,5.753,1230862.23,1738159199999,7101075.56242,22756,669303.78,3859384.19823,0 +1738159200000,5.754,5.797,5.728,5.763,427012.52,1738162799999,2462338.29593,14661,212217.49,1223922.53801,0 +1738162800000,5.764,5.816,5.756,5.772,309042.65,1738166399999,1787828.85848,10357,131274.75,759444.10442,0 +1738166400000,5.772,5.780,5.727,5.746,412942.03,1738169999999,2375173.40824,11723,202020.46,1162201.25656,0 +1738170000000,5.746,5.829,5.746,5.778,302886.39,1738173599999,1754526.61409,9577,153466.14,888764.59735,0 +1738173600000,5.779,5.855,5.735,5.829,386135.75,1738177199999,2235606.16039,12864,185000.96,1071226.62352,0 +1738177200000,5.829,5.925,5.660,5.850,2143847.39,1738180799999,12443854.99765,45413,1009197.87,5856433.72132,0 +1738180800000,5.848,5.979,5.787,5.918,991764.89,1738184399999,5833911.34432,27300,531687.82,3126926.32848,0 +1738184400000,5.919,5.974,5.867,5.921,394633.07,1738187999999,2338207.42404,15073,185950.68,1101260.49206,0 +1738188000000,5.921,5.950,5.873,5.883,324309.04,1738191599999,1916684.55656,9320,179985.92,1064047.79953,0 +1738191600000,5.882,5.915,5.813,5.817,308487.05,1738195199999,1810914.03170,11184,146055.11,857481.49474,0 +1738195200000,5.817,5.863,5.764,5.853,442480.99,1738198799999,2569970.40659,11276,252822.36,1469367.32530,0 +1738198800000,5.853,5.949,5.837,5.902,497005.34,1738202399999,2930356.72670,13985,256576.02,1512579.50263,0 +1738202400000,5.902,5.933,5.871,5.932,255639.77,1738205999999,1507621.68254,12446,120747.37,712178.20947,0 +1738206000000,5.933,6.009,5.918,6.006,239623.27,1738209599999,1427919.59281,10443,124123.31,740087.69796,0 +1738209600000,6.006,6.060,5.978,6.051,407647.45,1738213199999,2456304.52218,12599,196308.51,1183044.57892,0 +1738213200000,6.052,6.060,6.008,6.045,243103.57,1738216799999,1467905.90084,7711,126423.48,763462.42032,0 +1738216800000,6.046,6.075,6.026,6.037,238160.31,1738220399999,1441872.10251,8814,95383.54,577679.14931,0 +1738220400000,6.037,6.051,6.000,6.018,186043.32,1738223999999,1119286.31213,7505,96303.23,579442.61828,0 +1738224000000,6.019,6.042,5.982,6.028,317153.24,1738227599999,1904369.08110,8135,147941.99,888935.51350,0 +1738227600000,6.028,6.114,6.018,6.095,565962.99,1738231199999,3437244.09056,13443,305281.75,1854691.32320,0 +1738231200000,6.095,6.103,6.051,6.101,530209.36,1738234799999,3224270.17482,11169,262728.72,1597866.33449,0 +1738234800000,6.100,6.104,6.060,6.081,136441.58,1738238399999,829538.00341,7164,65967.69,401131.06501,0 +1738238400000,6.081,6.082,6.025,6.055,221767.75,1738241999999,1341532.38049,7171,109036.60,659872.57686,0 +1738242000000,6.054,6.126,6.033,6.111,314927.49,1738245599999,1918543.61000,10340,152675.14,930378.42041,0 +1738245600000,6.110,6.187,6.099,6.170,429805.18,1738249199999,2636723.79097,14049,212423.00,1303579.20524,0 +1738249200000,6.170,6.225,6.162,6.187,470955.17,1738252799999,2916583.82459,16038,259912.81,1610004.20782,0 +1738252800000,6.187,6.223,6.158,6.178,434952.42,1738256399999,2689933.75706,12062,200465.27,1239960.83322,0 +1738256400000,6.179,6.185,6.141,6.164,314056.05,1738259999999,1934900.27161,8559,169264.30,1042944.14292,0 +1738260000000,6.164,6.172,6.115,6.148,254361.18,1738263599999,1563348.73936,8607,121991.76,750020.80550,0 +1738263600000,6.149,6.187,6.135,6.187,298119.30,1738267199999,1835463.44673,8389,172174.71,1060247.15162,0 +1738267200000,6.187,6.216,6.160,6.167,300065.11,1738270799999,1857578.16120,9943,166649.01,1031616.92558,0 +1738270800000,6.167,6.209,6.167,6.196,156316.67,1738274399999,967283.48632,5671,67839.90,419869.62824,0 +1738274400000,6.195,6.243,6.176,6.220,147940.73,1738277999999,919027.80954,5424,90578.03,562652.42218,0 +1738278000000,6.221,6.273,6.209,6.211,210720.38,1738281599999,1315811.45666,9549,111607.73,697251.96504,0 +1738281600000,6.211,6.244,6.177,6.230,233916.30,1738285199999,1453173.95417,10101,113679.30,706141.69536,0 +1738285200000,6.230,6.236,6.200,6.216,123638.64,1738288799999,769123.69057,7157,56131.70,349194.04174,0 +1738288800000,6.217,6.227,6.148,6.151,378104.19,1738292399999,2338206.05896,10145,185330.43,1146499.51975,0 +1738292400000,6.151,6.169,6.118,6.163,221158.27,1738295999999,1358091.92147,9355,127878.13,785388.84556,0 +1738296000000,6.164,6.164,6.113,6.118,164457.13,1738299599999,1008869.56164,6187,59260.44,363670.61031,0 +1738299600000,6.119,6.181,6.116,6.177,114645.19,1738303199999,705798.23147,5459,64455.30,396659.46855,0 +1738303200000,6.177,6.272,6.170,6.272,232098.96,1738306799999,1445712.81429,8134,127290.22,792598.31696,0 +1738306800000,6.272,6.324,6.231,6.237,402563.23,1738310399999,2526818.70383,13752,195432.15,1226972.04128,0 +1738310400000,6.236,6.256,6.133,6.154,814065.04,1738313999999,5026320.97324,15827,399940.10,2468625.78776,0 +1738314000000,6.155,6.238,6.148,6.213,221574.57,1738317599999,1372462.35586,8052,124610.04,771899.04203,0 +1738317600000,6.213,6.233,6.160,6.214,248356.13,1738321199999,1537800.49450,7966,117724.29,728910.25068,0 +1738321200000,6.214,6.310,6.214,6.283,491633.22,1738324799999,3086694.50409,13992,226676.31,1422298.22527,0 +1738324800000,6.283,6.311,6.268,6.287,312040.98,1738328399999,1963366.36730,11125,148881.51,936887.19124,0 +1738328400000,6.288,6.333,6.264,6.282,347346.03,1738331999999,2189034.84519,11727,151478.36,955073.51395,0 +1738332000000,6.281,6.338,6.261,6.319,372165.22,1738335599999,2344915.72182,13366,203021.01,1279720.39768,0 +1738335600000,6.320,6.413,6.315,6.402,498409.04,1738339199999,3171664.99137,17858,264086.23,1680952.46753,0 +1738339200000,6.401,6.415,6.353,6.369,449209.15,1738342799999,2865684.27380,13554,201291.18,1283788.22550,0 +1738342800000,6.369,6.375,6.280,6.291,372070.24,1738346399999,2351010.24016,11508,163773.22,1034702.94888,0 +1738346400000,6.292,6.338,6.193,6.219,779548.28,1738349999999,4872265.72280,22735,404014.77,2526000.74635,0 +1738350000000,6.219,6.280,6.206,6.226,478964.05,1738353599999,2990786.92247,14695,239064.95,1493286.25903,0 +1738353600000,6.225,6.237,6.160,6.212,566258.93,1738357199999,3510770.74751,15709,288524.29,1789193.77357,0 +1738357200000,6.211,6.235,6.141,6.235,561466.40,1738360799999,3474689.22880,15164,282842.38,1751548.54004,0 +1738360800000,6.236,6.294,6.214,6.252,281625.97,1738364399999,1758726.47976,9816,127577.06,796964.47432,0 +1738364400000,6.251,6.259,6.211,6.240,159076.19,1738367999999,992037.90717,7399,75106.56,468437.71240,0 +1738368000000,6.239,6.281,6.191,6.278,260637.55,1738371599999,1624718.05620,11268,101513.17,633432.19141,0 +1738371600000,6.278,6.294,6.243,6.243,139792.71,1738375199999,876060.50720,7283,65724.75,411860.35606,0 +1738375200000,6.243,6.312,6.237,6.312,190023.40,1738378799999,1193736.89931,8574,116758.00,733713.86578,0 +1738378800000,6.311,6.315,6.242,6.263,200037.38,1738382399999,1254285.31084,7471,104592.83,655848.57281,0 +1738382400000,6.263,6.308,6.249,6.308,247274.72,1738385999999,1554123.39272,8285,137287.87,863122.67459,0 +1738386000000,6.307,6.414,6.307,6.391,778698.42,1738389599999,4960483.41968,21290,368135.35,2344733.71000,0 +1738389600000,6.391,6.406,6.313,6.356,265697.08,1738393199999,1688121.15495,10163,119589.90,759820.18322,0 +1738393200000,6.356,6.373,6.301,6.311,171877.47,1738396799999,1089013.11644,7929,71801.08,454996.04012,0 +1738396800000,6.312,6.334,6.252,6.298,265649.19,1738400399999,1670302.81255,10470,113161.06,711584.15918,0 +1738400400000,6.297,6.304,6.176,6.190,378865.03,1738403999999,2361850.89860,13212,160051.35,997762.82346,0 +1738404000000,6.191,6.248,6.180,6.185,298110.42,1738407599999,1853902.45317,10521,149415.76,929607.14751,0 +1738407600000,6.184,6.245,6.162,6.244,220002.38,1738411199999,1363802.62928,8863,106180.82,658844.64662,0 +1738411200000,6.243,6.286,6.201,6.252,259655.20,1738414799999,1621723.23050,10052,131111.70,818993.14276,0 +1738414800000,6.252,6.253,6.115,6.118,373649.95,1738418399999,2308583.64567,11662,157199.23,971149.06558,0 +1738418400000,6.118,6.177,6.116,6.120,262298.03,1738421999999,1611110.40462,10993,146784.98,901870.24512,0 +1738422000000,6.120,6.149,6.074,6.136,347304.57,1738425599999,2124296.98837,11216,172191.45,1053761.66236,0 +1738425600000,6.136,6.174,6.095,6.097,345979.99,1738429199999,2124125.35449,11015,153075.09,940338.08038,0 +1738429200000,6.096,6.155,6.090,6.138,208709.22,1738432799999,1278290.27704,8548,90494.81,554344.24854,0 +1738432800000,6.139,6.145,6.043,6.054,291340.88,1738436399999,1772029.59896,10370,146994.29,893946.07091,0 +1738436400000,6.054,6.060,5.967,5.985,601150.56,1738439999999,3610456.34539,16764,271084.97,1628354.98641,0 +1738440000000,5.985,5.986,5.894,5.933,632025.90,1738443599999,3745988.13633,18079,269591.91,1597760.27719,0 +1738443600000,5.933,5.986,5.895,5.903,313406.82,1738447199999,1864022.08312,11674,149407.33,889227.04832,0 +1738447200000,5.902,5.928,5.821,5.861,402270.93,1738450799999,2361499.98940,12050,165198.62,969689.59212,0 +1738450800000,5.861,5.871,5.787,5.811,396153.48,1738454399999,2309909.39274,13614,176924.56,1032146.38652,0 +1738454400000,5.811,5.933,5.798,5.900,420615.96,1738457999999,2470401.63644,13995,219637.17,1290308.68793,0 +1738458000000,5.901,5.921,5.877,5.890,218418.34,1738461599999,1287627.15614,9330,88448.71,521525.75241,0 +1738461600000,5.891,5.894,5.734,5.739,431478.42,1738465199999,2498557.06750,13016,133392.75,772843.28656,0 +1738465200000,5.739,5.769,5.616,5.620,952991.88,1738468799999,5403729.94914,28275,449433.64,2549058.89141,0 +1738468800000,5.620,5.687,5.607,5.618,501088.16,1738472399999,2829013.75317,15146,227632.06,1285111.17934,0 +1738472400000,5.619,5.776,5.608,5.736,776307.26,1738475999999,4428444.44456,18463,418663.38,2389166.02087,0 +1738476000000,5.736,5.764,5.650,5.677,813086.21,1738479599999,4639127.99720,15338,384206.17,2191676.76351,0 +1738479600000,5.678,5.687,5.635,5.666,387299.89,1738483199999,2191536.43331,10495,185155.51,1047640.03135,0 +1738483200000,5.666,5.753,5.642,5.715,449449.55,1738486799999,2560665.67399,11521,272899.49,1556060.34058,0 +1738486800000,5.715,5.715,5.667,5.690,302305.69,1738490399999,1719834.61584,8440,133221.00,757844.51302,0 +1738490400000,5.690,5.690,5.626,5.654,391648.72,1738493999999,2214775.13473,10168,199149.61,1126203.19662,0 +1738494000000,5.653,5.671,5.531,5.553,860258.03,1738497599999,4809724.54299,18548,384814.16,2151214.43929,0 +1738497600000,5.552,5.604,5.516,5.517,629644.36,1738501199999,3502957.75203,15598,273909.37,1523598.17741,0 +1738501200000,5.518,5.628,5.517,5.627,458882.15,1738504799999,2556306.87591,12260,233204.95,1299524.29043,0 +1738504800000,5.626,5.636,5.578,5.580,567987.09,1738508399999,3186196.86072,13185,237867.37,1334715.33232,0 +1738508400000,5.579,5.589,5.488,5.573,675355.87,1738511999999,3737483.45985,16044,330374.62,1829481.57917,0 +1738512000000,5.574,5.575,5.356,5.394,1671579.88,1738515599999,9116334.62394,33052,758864.89,4139892.30975,0 +1738515600000,5.395,5.434,5.136,5.178,2605545.44,1738519199999,13780179.95492,51027,1141663.12,6053038.57346,0 +1738519200000,5.179,5.219,5.021,5.046,2908683.07,1738522799999,14909576.91278,51932,1436601.58,7369844.09066,0 +1738522800000,5.047,5.215,4.992,5.145,2273927.89,1738526399999,11583474.04231,40047,1088832.57,5543533.45162,0 +1738526400000,5.145,5.203,5.075,5.079,1263696.52,1738529999999,6490763.25320,24443,551722.09,2832700.47499,0 +1738530000000,5.080,5.095,4.965,4.989,1105564.67,1738533599999,5557697.96526,22860,512529.05,2577665.18179,0 +1738533600000,4.989,5.075,4.630,4.906,3030417.74,1738537199999,14676606.30878,43809,1382047.52,6690883.51150,0 +1738537200000,4.905,4.905,4.705,4.877,2570438.28,1738540799999,12309897.21906,54931,1209786.61,5797678.59394,0 +1738540800000,4.878,4.879,4.411,4.661,5169320.35,1738544399999,23853989.89202,87403,2460024.36,11350274.82479,0 +1738544400000,4.661,4.689,3.880,4.117,6235477.73,1738547999999,27060590.99727,99666,2841965.60,12373796.99287,0 +1738548000000,4.119,4.161,3.620,3.963,8508789.49,1738551599999,34129541.26725,132745,3902952.64,15671393.22940,0 +1738551600000,3.963,4.150,3.957,4.093,2358622.58,1738555199999,9631113.37365,43510,1159169.89,4735371.33410,0 +1738555200000,4.094,4.139,3.925,3.932,1583979.28,1738558799999,6357619.60646,30490,770592.36,3094570.12939,0 +1738558800000,3.932,4.180,3.929,4.178,2276554.11,1738562399999,9281353.84847,32826,1189016.51,4847977.86372,0 +1738562400000,4.177,4.262,4.107,4.257,1898230.95,1738565999999,7953219.99283,29421,879985.26,3687344.40533,0 +1738566000000,4.255,4.384,4.229,4.378,1787630.67,1738569599999,7683834.76322,31190,843683.06,3627560.11635,0 +1738569600000,4.377,4.377,4.190,4.255,1251530.10,1738573199999,5333796.95243,25299,568387.53,2420100.46137,0 +1738573200000,4.254,4.346,4.237,4.254,1326871.92,1738576799999,5693408.00438,27215,629940.37,2702974.98535,0 +1738576800000,4.254,4.400,4.241,4.399,1115076.78,1738580399999,4812765.27435,21576,525810.45,2270103.07631,0 +1738580400000,4.399,4.410,4.315,4.330,966989.48,1738583999999,4214302.50093,20105,449303.03,1957795.93882,0 +1738584000000,4.331,4.418,4.302,4.311,1022962.03,1738587599999,4468013.79798,20615,500917.22,2188179.52072,0 +1738587600000,4.311,4.353,4.240,4.285,1169256.54,1738591199999,5017765.36252,21076,525233.98,2253895.71535,0 +1738591200000,4.285,4.417,4.160,4.390,4783192.40,1738594799999,20581160.19988,76316,2389031.35,10276964.46145,0 +1738594800000,4.389,4.599,4.343,4.572,2887712.80,1738598399999,12961314.90823,54794,1420207.86,6376759.13449,0 +1738598400000,4.572,4.720,4.552,4.671,1672165.79,1738601999999,7747197.84994,37893,791717.70,3668561.35107,0 +1738602000000,4.672,4.762,4.636,4.741,1239413.69,1738605599999,5818876.08575,27724,596713.85,2802588.68991,0 +1738605600000,4.740,4.748,4.659,4.742,951890.53,1738609199999,4473863.05842,22128,456507.71,2145882.16060,0 +1738609200000,4.742,4.878,4.722,4.868,799816.82,1738612799999,3843663.52205,23258,401465.46,1929519.08708,0 +1738612800000,4.867,4.868,4.718,4.758,917287.21,1738616399999,4372105.19962,21297,426622.70,2033299.75329,0 +1738616400000,4.758,4.891,4.756,4.887,828514.19,1738619999999,3999347.09973,18220,420136.26,2025599.64055,0 +1738620000000,4.888,4.965,4.868,4.950,837037.20,1738623599999,4118944.47961,18854,397573.93,1957160.04342,0 +1738623600000,4.951,4.957,4.883,4.922,556645.06,1738627199999,2737626.01374,13702,262036.31,1288818.51047,0 +1738627200000,4.921,4.974,4.835,4.836,766516.15,1738630799999,3763594.44289,17195,365131.99,1792774.54861,0 +1738630800000,4.837,4.906,4.833,4.861,448073.42,1738634399999,2182117.76587,12477,252246.22,1228798.37941,0 +1738634400000,4.861,4.874,4.763,4.770,490461.21,1738637999999,2362732.27364,11797,204718.79,985740.97618,0 +1738638000000,4.772,4.786,4.718,4.739,461541.68,1738641599999,2190289.90766,11331,176476.41,837610.02354,0 +1738641600000,4.739,4.781,4.688,4.699,509081.90,1738645199999,2412017.87095,15464,246768.54,1169474.55906,0 +1738645200000,4.699,4.705,4.455,4.472,2180614.37,1738648799999,9900147.30248,43939,1110347.05,5036270.49060,0 +1738648800000,4.473,4.572,4.472,4.569,927424.58,1738652399999,4200383.59206,19759,458138.97,2075110.08652,0 +1738652400000,4.568,4.568,4.397,4.418,814501.06,1738655999999,3642269.70154,18510,284513.47,1271145.21954,0 +1738656000000,4.418,4.485,4.399,4.445,821280.94,1738659599999,3649121.83174,20735,388480.70,1726479.94583,0 +1738659600000,4.444,4.518,4.444,4.461,742411.76,1738663199999,3324556.74664,17716,308670.00,1382041.29460,0 +1738663200000,4.461,4.570,4.456,4.546,827829.59,1738666799999,3742244.58620,16372,388805.32,1758186.01599,0 +1738666800000,4.545,4.634,4.538,4.589,628188.92,1738670399999,2892273.05592,17322,292199.65,1345128.31109,0 +1738670400000,4.590,4.708,4.585,4.673,641614.42,1738673999999,2979652.99105,17613,309439.27,1437033.99630,0 +1738674000000,4.674,4.730,4.648,4.658,593708.40,1738677599999,2788601.13182,17750,288557.90,1356049.92877,0 +1738677600000,4.658,4.761,4.620,4.721,1124248.46,1738681199999,5287893.38349,28502,563954.08,2653301.02424,0 +1738681200000,4.720,4.745,4.592,4.658,1060124.97,1738684799999,4937154.44719,30609,517288.25,2409763.93069,0 +1738684800000,4.658,4.725,4.628,4.676,468435.33,1738688399999,2190846.01495,14628,229524.76,1073441.61227,0 +1738688400000,4.677,4.753,4.655,4.710,441789.40,1738691999999,2074933.26198,13789,228102.35,1071039.96613,0 +1738692000000,4.710,4.783,4.688,4.762,474807.40,1738695599999,2247553.49711,14655,239616.55,1134043.52829,0 +1738695600000,4.761,4.860,4.685,4.686,950084.72,1738699199999,4545069.02231,25956,485878.43,2325450.64445,0 +1738699200000,4.688,4.738,4.629,4.648,1299265.37,1738702799999,6077541.22112,34790,659580.50,3086565.56461,0 +1738702800000,4.649,4.650,4.517,4.530,1548377.27,1738706399999,7091658.99754,36711,813702.34,3728918.99968,0 +1738706400000,4.532,4.689,4.524,4.665,800427.08,1738709999999,3680223.03926,20835,466894.91,2148249.53515,0 +1738710000000,4.665,4.750,4.642,4.685,645496.86,1738713599999,3021401.15830,18098,315045.38,1474978.94277,0 +1738713600000,4.685,4.700,4.641,4.666,531051.29,1738717199999,2481182.96960,16178,275550.67,1287889.04459,0 +1738717200000,4.665,4.731,4.654,4.659,402374.00,1738720799999,1887529.29370,13243,207131.42,971784.65618,0 +1738720800000,4.660,4.762,4.630,4.742,502249.16,1738724399999,2355960.29495,15993,266999.06,1253683.37437,0 +1738724400000,4.742,4.752,4.698,4.722,261898.58,1738727999999,1237051.05222,10554,129196.40,610481.45011,0 +1738728000000,4.721,4.736,4.667,4.676,687858.28,1738731599999,3229248.51908,13132,285531.65,1340308.94137,0 +1738731600000,4.677,4.752,4.640,4.734,541370.91,1738735199999,2540283.18331,12495,261398.20,1226763.32241,0 +1738735200000,4.733,4.752,4.666,4.676,568561.64,1738738799999,2676271.92273,15210,252651.99,1190229.30065,0 +1738738800000,4.676,4.720,4.645,4.702,439901.23,1738742399999,2059451.88203,11521,225960.56,1058335.34493,0 +1738742400000,4.701,4.728,4.659,4.693,344175.60,1738745999999,1614589.56355,8922,159905.37,750337.54549,0 +1738746000000,4.693,4.729,4.662,4.687,355605.42,1738749599999,1669820.43954,9019,169642.07,796397.72432,0 +1738749600000,4.687,4.723,4.682,4.694,302604.68,1738753199999,1423000.50283,8153,114256.25,537280.91882,0 +1738753200000,4.694,4.797,4.694,4.774,810624.35,1738756799999,3852558.51273,15670,402523.22,1913607.79341,0 +1738756800000,4.774,4.820,4.742,4.751,552714.90,1738760399999,2643905.29918,15145,258844.58,1238691.81141,0 +1738760400000,4.751,4.820,4.742,4.808,436740.55,1738763999999,2092719.80064,12889,239184.07,1145809.56673,0 +1738764000000,4.807,4.840,4.760,4.772,605158.16,1738767599999,2903038.28622,17128,305147.10,1464704.73731,0 +1738767600000,4.772,4.836,4.714,4.809,914762.55,1738771199999,4373150.85753,22944,405449.10,1939724.43976,0 +1738771200000,4.809,4.826,4.691,4.761,934931.86,1738774799999,4450217.36397,26708,472440.51,2250106.94690,0 +1738774800000,4.762,4.787,4.639,4.667,714873.98,1738778399999,3359214.83329,20061,375626.86,1765414.27235,0 +1738778400000,4.668,4.735,4.654,4.682,470161.49,1738781999999,2204920.66311,16754,249585.71,1170714.03600,0 +1738782000000,4.682,4.810,4.666,4.799,512121.44,1738785599999,2431042.61735,14428,296033.35,1405634.03322,0 +1738785600000,4.800,4.833,4.698,4.756,790008.72,1738789199999,3771844.26578,18856,359810.56,1716993.59354,0 +1738789200000,4.757,4.779,4.705,4.717,381016.83,1738792799999,1808596.18926,11309,146754.37,696912.80388,0 +1738792800000,4.717,4.734,4.623,4.652,418084.63,1738796399999,1954997.35016,13392,197910.95,925701.24557,0 +1738796400000,4.652,4.693,4.639,4.672,398327.52,1738799999999,1860284.23215,10110,207189.23,967899.55764,0 +1738800000000,4.671,4.712,4.649,4.651,399427.33,1738803599999,1869799.82570,11371,193455.27,905920.73032,0 +1738803600000,4.652,4.705,4.632,4.659,327111.88,1738807199999,1525771.96817,10520,156419.85,729464.23959,0 +1738807200000,4.658,4.723,4.653,4.660,289766.74,1738810799999,1357059.95839,11418,137357.76,643299.18602,0 +1738810800000,4.660,4.688,4.640,4.668,252250.77,1738814399999,1176480.53947,9200,115958.75,540884.64495,0 +1738814400000,4.668,4.699,4.653,4.669,248971.23,1738817999999,1162898.65996,8151,122434.45,571898.75862,0 +1738818000000,4.668,4.681,4.639,4.659,246313.94,1738821599999,1148007.89007,7332,118655.68,553134.28813,0 +1738821600000,4.658,4.717,4.629,4.710,321272.44,1738825199999,1502979.18834,9503,171277.78,800625.76173,0 +1738825200000,4.709,4.711,4.659,4.672,311325.80,1738828799999,1457580.35156,8615,147339.09,690135.97011,0 +1738828800000,4.673,4.689,4.597,4.642,1059052.85,1738832399999,4916345.56866,17852,502047.74,2329711.75838,0 +1738832400000,4.642,4.723,4.622,4.693,1378756.52,1738835999999,6433927.05221,22725,634164.85,2959716.75161,0 +1738836000000,4.693,4.730,4.661,4.686,471974.51,1738839599999,2217571.70229,13012,255269.50,1199805.62347,0 +1738839600000,4.685,4.695,4.625,4.663,379473.49,1738843199999,1766112.97736,11574,191997.08,893476.43822,0 +1738843200000,4.662,4.668,4.555,4.590,591090.95,1738846799999,2722240.46081,16005,281492.35,1296831.96788,0 +1738846800000,4.591,4.656,4.584,4.630,640000.30,1738850399999,2954042.83440,15512,290570.89,1341875.03239,0 +1738850400000,4.630,4.641,4.497,4.521,806766.44,1738853999999,3673804.73839,22303,346304.34,1577926.07299,0 +1738854000000,4.521,4.546,4.392,4.439,1612499.56,1738857599999,7188567.45979,37491,782927.35,3491793.37414,0 +1738857600000,4.439,4.473,4.400,4.426,1012874.88,1738861199999,4493503.22161,26737,504756.33,2239797.66961,0 +1738861200000,4.427,4.494,4.403,4.434,514470.15,1738864799999,2286394.30577,17006,253839.73,1128286.52615,0 +1738864800000,4.435,4.466,4.393,4.406,575967.65,1738868399999,2552840.92832,19024,298346.01,1322760.46720,0 +1738868400000,4.406,4.462,4.374,4.393,725375.84,1738871999999,3202137.63701,18189,391476.77,1728936.56436,0 +1738872000000,4.393,4.479,4.383,4.472,670714.82,1738875599999,2976943.04120,16607,348167.01,1545338.57859,0 +1738875600000,4.472,4.475,4.377,4.422,495678.97,1738879199999,2189892.58819,13898,237718.04,1049588.21060,0 +1738879200000,4.423,4.459,4.354,4.442,476913.14,1738882799999,2101966.27629,13064,260206.26,1147616.20190,0 +1738882800000,4.442,4.452,4.357,4.403,449926.24,1738886399999,1981436.32794,12853,214777.13,946120.28256,0 +1738886400000,4.403,4.471,4.400,4.432,526675.38,1738889999999,2335245.33044,13771,281611.47,1248768.96936,0 +1738890000000,4.431,4.532,4.424,4.497,507483.50,1738893599999,2270612.91054,14133,254800.08,1140726.76128,0 +1738893600000,4.496,4.525,4.486,4.508,360646.68,1738897199999,1624407.56783,11104,142865.13,643548.90435,0 +1738897200000,4.507,4.519,4.451,4.484,268252.38,1738900799999,1202876.99415,9112,131892.86,591870.11524,0 +1738900800000,4.484,4.543,4.481,4.498,440205.90,1738904399999,1990304.74455,10343,215968.23,976447.85458,0 +1738904400000,4.498,4.520,4.470,4.489,208418.97,1738907999999,936600.65248,7104,116219.55,522547.98732,0 +1738908000000,4.490,4.491,4.365,4.405,597345.49,1738911599999,2635460.88771,13705,264736.19,1167932.13343,0 +1738911600000,4.406,4.471,4.387,4.431,832476.33,1738915199999,3681997.17679,17065,492718.66,2179416.56568,0 +1738915200000,4.431,4.506,4.412,4.464,444838.20,1738918799999,1980717.79055,12032,235176.70,1047614.64171,0 +1738918800000,4.464,4.522,4.454,4.520,344527.29,1738922399999,1548146.17082,10654,167063.97,750707.74064,0 +1738922400000,4.520,4.550,4.500,4.506,271223.10,1738925999999,1226106.62249,9405,119579.92,540655.23859,0 +1738926000000,4.506,4.546,4.504,4.542,295329.10,1738929599999,1336483.51074,7909,162005.11,733142.50729,0 +1738929600000,4.542,4.595,4.491,4.536,1322676.14,1738933199999,6007802.26432,18887,634676.85,2880647.60993,0 +1738933200000,4.536,4.627,4.501,4.617,1172075.91,1738936799999,5329413.10551,24696,591944.97,2691962.86128,0 +1738936800000,4.617,4.674,4.590,4.656,932647.09,1738940399999,4321486.70256,23322,439011.82,2034908.83823,0 +1738940400000,4.657,4.657,4.533,4.580,936961.53,1738943999999,4296876.11343,24784,486603.97,2231358.94618,0 +1738944000000,4.581,4.588,4.502,4.507,554797.54,1738947599999,2522885.30603,17189,287523.99,1307002.15321,0 +1738947600000,4.507,4.517,4.404,4.437,1025945.15,1738951199999,4559823.99631,22398,534609.26,2375461.40234,0 +1738951200000,4.438,4.545,4.430,4.493,561130.33,1738954799999,2525021.37561,15439,321109.13,1445651.69833,0 +1738954800000,4.493,4.497,4.437,4.445,396951.36,1738958399999,1773766.33098,11143,171014.67,764341.87779,0 +1738958400000,4.445,4.448,4.293,4.310,893697.39,1738961999999,3892173.61683,21579,379086.53,1652251.85968,0 +1738962000000,4.310,4.357,4.297,4.313,832839.58,1738965599999,3603274.27361,15932,424252.83,1836348.55977,0 +1738965600000,4.314,4.324,4.251,4.322,573342.92,1738969199999,2454040.93301,13524,286333.82,1225810.47808,0 +1738969200000,4.323,4.371,4.308,4.369,693898.68,1738972799999,3010782.30340,11871,304852.21,1323184.86369,0 +1738972800000,4.370,4.424,4.348,4.405,404384.26,1738976399999,1774675.14753,12220,211774.32,929266.09676,0 +1738976400000,4.404,4.404,4.349,4.353,250491.50,1738979999999,1096255.19726,7995,104243.66,456239.18410,0 +1738980000000,4.353,4.382,4.345,4.380,246437.62,1738983599999,1076169.42407,7063,134583.98,587758.92947,0 +1738983600000,4.381,4.404,4.364,4.377,318702.68,1738987199999,1397199.83146,7482,142499.18,624560.42707,0 +1738987200000,4.377,4.383,4.341,4.350,306517.38,1738990799999,1337088.59161,6894,113323.82,494471.72405,0 +1738990800000,4.351,4.371,4.321,4.354,468014.45,1738994399999,2028787.53648,8387,185983.83,807198.99655,0 +1738994400000,4.355,4.387,4.340,4.354,917021.80,1738997999999,4001232.33808,13232,471600.94,2056369.25957,0 +1738998000000,4.354,4.404,4.319,4.375,358359.25,1739001599999,1562469.96043,9049,159970.06,697162.04206,0 +1739001600000,4.375,4.387,4.343,4.344,378119.41,1739005199999,1649232.63685,9142,153651.42,670487.65470,0 +1739005200000,4.345,4.381,4.345,4.373,184588.31,1739008799999,805917.20049,7207,77331.52,337656.54518,0 +1739008800000,4.373,4.387,4.347,4.363,265039.57,1739012399999,1158511.47411,8215,139657.26,610534.93337,0 +1739012400000,4.362,4.378,4.342,4.373,181651.84,1739015999999,791885.75791,7367,95746.51,417480.82968,0 +1739016000000,4.372,4.386,4.341,4.365,245890.59,1739019599999,1072503.85007,8288,123563.01,538871.18195,0 +1739019600000,4.366,4.441,4.363,4.411,349138.73,1739023199999,1536679.19589,10152,191022.73,841228.59696,0 +1739023200000,4.410,4.455,4.386,4.447,443229.04,1739026799999,1957876.76568,11354,221035.90,976775.92537,0 +1739026800000,4.447,4.474,4.406,4.438,353353.77,1739030399999,1568089.50980,10691,149924.50,665690.67978,0 +1739030400000,4.438,4.469,4.405,4.461,311295.45,1739033999999,1381396.97543,9310,155484.77,690073.83695,0 +1739034000000,4.459,4.518,4.458,4.497,393562.26,1739037599999,1767130.23113,10793,196310.20,881430.17810,0 +1739037600000,4.498,4.537,4.475,4.532,455175.04,1739041199999,2052795.58215,9716,252826.85,1140735.11782,0 +1739041200000,4.531,4.549,4.508,4.531,349733.26,1739044799999,1582825.60198,8097,164099.71,743166.62568,0 +1739044800000,4.531,4.560,4.514,4.544,282017.69,1739048399999,1279013.29248,6967,161060.53,730767.65574,0 +1739048400000,4.543,4.569,4.524,4.558,248643.80,1739051999999,1130388.37337,6875,132743.90,603737.12243,0 +1739052000000,4.557,4.578,4.526,4.552,261998.38,1739055599999,1194299.95333,7104,114850.34,523931.95943,0 +1739055600000,4.551,4.588,4.549,4.564,143379.30,1739059199999,655621.80225,5498,90260.15,412769.46453,0 +1739059200000,4.564,4.575,4.544,4.559,227675.19,1739062799999,1037920.60654,7612,107366.10,489411.14871,0 +1739062800000,4.559,4.593,4.549,4.574,306351.17,1739066399999,1399130.68975,8488,145974.70,666688.20523,0 +1739066400000,4.574,4.584,4.545,4.546,145832.01,1739069999999,665037.12025,7320,78718.67,359114.99125,0 +1739070000000,4.545,4.707,4.535,4.707,731831.76,1739073599999,3387292.63858,15419,439627.06,2036225.56391,0 +1739073600000,4.706,4.712,4.643,4.673,955624.34,1739077199999,4473585.18086,15277,419963.29,1966613.55231,0 +1739077200000,4.673,4.693,4.641,4.658,284100.79,1739080799999,1326430.54674,8232,134936.12,630322.88280,0 +1739080800000,4.658,4.712,4.643,4.706,442807.53,1739084399999,2070887.90776,10007,296008.71,1385149.21270,0 +1739084400000,4.705,4.756,4.686,4.740,659750.07,1739087999999,3117562.42538,13960,348912.63,1648981.77265,0 +1739088000000,4.740,4.753,4.717,4.737,449380.16,1739091599999,2127719.99975,12998,154479.95,731708.88502,0 +1739091600000,4.738,4.755,4.711,4.738,322168.27,1739095199999,1525105.58744,11662,141087.71,667908.82859,0 +1739095200000,4.738,4.783,4.714,4.721,706208.45,1739098799999,3354564.95241,15217,354132.45,1682736.19065,0 +1739098800000,4.721,4.734,4.624,4.634,1254084.78,1739102399999,5848481.73382,21921,556591.54,2593732.70951,0 +1739102400000,4.635,4.648,4.597,4.617,378499.35,1739105999999,1748945.63832,14734,193929.60,896202.01102,0 +1739106000000,4.617,4.626,4.542,4.562,511822.45,1739109599999,2345437.21672,16857,256132.08,1174045.82625,0 +1739109600000,4.562,4.594,4.544,4.565,313381.07,1739113199999,1431220.59344,11205,157671.57,720308.67281,0 +1739113200000,4.565,4.621,4.565,4.607,313659.79,1739116799999,1441719.07636,10378,195239.78,897205.76696,0 +1739116800000,4.608,4.653,4.592,4.618,282609.52,1739120399999,1306786.83925,9213,138106.34,638936.37841,0 +1739120400000,4.617,4.620,4.558,4.571,211582.49,1739123999999,970948.80733,8185,93965.50,431144.80910,0 +1739124000000,4.570,4.596,4.552,4.581,213311.52,1739127599999,975972.60297,8257,112335.54,514022.24039,0 +1739127600000,4.581,4.587,4.528,4.545,214479.41,1739131199999,976738.13627,7866,117239.82,534167.96108,0 +1739131200000,4.545,4.608,4.538,4.587,254402.75,1739134799999,1165526.67756,8673,133599.70,611997.88702,0 +1739134800000,4.587,4.593,4.392,4.426,1021289.60,1739138399999,4560234.03842,23764,506348.36,2259973.41958,0 +1739138400000,4.425,4.577,4.384,4.532,753640.68,1739141999999,3365780.94555,21952,431852.81,1928252.84609,0 +1739142000000,4.531,4.583,4.512,4.566,352849.90,1739145599999,1603518.15485,11169,161428.52,733967.03695,0 +1739145600000,4.566,4.658,4.564,4.594,772457.12,1739149199999,3568332.30632,18240,425412.58,1964965.76927,0 +1739149200000,4.594,4.597,4.448,4.484,783659.35,1739152799999,3534237.78334,17876,421113.19,1898073.37668,0 +1739152800000,4.483,4.501,4.433,4.464,440986.15,1739156399999,1969407.47505,14965,252985.43,1130519.23893,0 +1739156400000,4.463,4.622,4.442,4.568,700263.85,1739159999999,3187546.68129,21377,369073.34,1678865.48946,0 +1739160000000,4.568,4.612,4.540,4.566,351865.94,1739163599999,1610463.49955,12361,152295.48,697526.95705,0 +1739163600000,4.566,4.679,4.551,4.639,668775.82,1739167199999,3089418.22587,17641,352601.28,1628981.72518,0 +1739167200000,4.640,4.669,4.612,4.667,976668.30,1739170799999,4532822.19804,16933,440791.24,2045959.14069,0 +1739170800000,4.667,4.686,4.641,4.673,487839.05,1739174399999,2275414.44709,11030,275301.09,1284225.93256,0 +1739174400000,4.673,4.746,4.661,4.733,460247.47,1739177999999,2167858.22061,13252,235999.27,1110510.17529,0 +1739178000000,4.733,4.751,4.694,4.711,249018.76,1739181599999,1176363.33521,9982,98791.28,466950.75583,0 +1739181600000,4.711,4.737,4.697,4.725,256081.34,1739185199999,1208232.95858,8353,118445.35,558843.48381,0 +1739185200000,4.724,4.750,4.705,4.732,278963.94,1739188799999,1319633.38310,8930,113888.13,538751.32138,0 +1739188800000,4.731,4.740,4.660,4.671,327360.68,1739192399999,1536460.57931,10923,136195.05,639488.35945,0 +1739192400000,4.672,4.832,4.672,4.811,638975.72,1739195999999,3038876.47310,16165,370839.94,1761706.55279,0 +1739196000000,4.811,4.827,4.744,4.769,666937.09,1739199599999,3189692.50287,19200,272778.37,1304976.04688,0 +1739199600000,4.769,4.791,4.718,4.729,463715.35,1739203199999,2201618.67257,14405,204036.39,969115.44523,0 +1739203200000,4.730,4.785,4.716,4.755,438327.89,1739206799999,2080781.50308,12363,217317.16,1031665.16493,0 +1739206800000,4.755,4.783,4.736,4.775,323771.48,1739210399999,1539727.46942,9943,141837.43,674538.99285,0 +1739210400000,4.774,4.806,4.752,4.805,265218.38,1739213999999,1267702.79474,9860,110952.82,530705.63657,0 +1739214000000,4.805,4.824,4.775,4.788,363222.97,1739217599999,1742987.32914,9361,150038.79,720428.05751,0 +1739217600000,4.788,4.836,4.780,4.821,325628.04,1739221199999,1566552.07242,8544,161477.86,777014.74662,0 +1739221200000,4.821,4.833,4.804,4.809,216360.26,1739224799999,1042425.26070,7797,100351.00,483694.52685,0 +1739224800000,4.809,4.839,4.792,4.799,198842.26,1739228399999,957289.50930,8347,93779.40,451745.10660,0 +1739228400000,4.798,4.824,4.781,4.815,536097.76,1739231999999,2573816.59546,9546,223895.21,1074362.71050,0 +1739232000000,4.815,4.846,4.796,4.843,353127.39,1739235599999,1701554.24314,11004,176358.29,850143.71777,0 +1739235600000,4.842,4.850,4.788,4.789,573661.47,1739239199999,2767685.23646,11772,259045.64,1250449.61391,0 +1739239200000,4.790,4.807,4.756,4.784,2128971.59,1739242799999,10179098.60690,24660,1061036.15,5071175.02477,0 +1739242800000,4.784,4.806,4.762,4.803,322369.58,1739246399999,1540396.04401,7423,159593.56,762737.70939,0 +1739246400000,4.803,4.895,4.791,4.883,552994.35,1739249999999,2674821.90451,13927,331129.08,1602440.61058,0 +1739250000000,4.884,4.937,4.872,4.925,494937.63,1739253599999,2427259.02006,14990,233239.90,1143703.78400,0 +1739253600000,4.926,4.976,4.909,4.968,319438.71,1739257199999,1577241.45880,10172,179987.63,888671.04232,0 +1739257200000,4.969,4.973,4.930,4.937,218872.13,1739260799999,1083802.51138,8111,93634.76,463919.86354,0 +1739260800000,4.938,4.973,4.924,4.933,270170.46,1739264399999,1335353.18853,9159,121253.80,599256.30327,0 +1739264400000,4.933,4.948,4.877,4.888,291085.94,1739267999999,1429475.32529,8153,122762.13,603222.47804,0 +1739268000000,4.887,4.931,4.866,4.920,1245248.68,1739271599999,6107113.18277,18398,600662.80,2946463.91590,0 +1739271600000,4.921,4.941,4.897,4.923,229465.90,1739275199999,1128734.12499,8257,120555.55,593343.41870,0 +1739275200000,4.923,4.930,4.853,4.871,446731.04,1739278799999,2180995.87882,11636,169849.16,829978.83024,0 +1739278800000,4.871,4.888,4.747,4.763,677178.99,1739282399999,3258833.60664,16641,317067.99,1526117.21882,0 +1739282400000,4.763,4.841,4.751,4.805,800561.57,1739285999999,3847164.36871,17811,409649.33,1968482.53990,0 +1739286000000,4.804,4.834,4.765,4.791,376291.97,1739289599999,1804156.87652,12211,184030.79,882525.72771,0 +1739289600000,4.790,4.814,4.757,4.780,374691.99,1739293199999,1791357.60993,11124,166020.05,794043.21811,0 +1739293200000,4.780,4.783,4.725,4.739,307126.86,1739296799999,1460557.23863,10825,140100.04,666348.12237,0 +1739296800000,4.738,4.746,4.666,4.676,480274.31,1739300399999,2257603.12132,14160,239208.72,1124428.48386,0 +1739300400000,4.676,4.691,4.627,4.651,423154.46,1739303999999,1969607.16793,13883,202516.37,943164.15024,0 +1739304000000,4.652,4.706,4.643,4.683,306164.04,1739307599999,1431383.09405,11583,158281.07,740258.27206,0 +1739307600000,4.682,4.750,4.660,4.719,437364.52,1739311199999,2057453.57972,14402,222248.80,1045649.68255,0 +1739311200000,4.718,4.757,4.667,4.693,384596.83,1739314799999,1815801.10516,12689,174000.45,821556.30111,0 +1739314800000,4.694,4.728,4.687,4.701,223054.31,1739318399999,1050039.02998,9719,95269.13,448632.94759,0 +1739318400000,4.701,4.730,4.669,4.716,329188.29,1739321999999,1546455.45616,11452,162595.76,764169.33385,0 +1739322000000,4.715,4.732,4.686,4.724,207841.07,1739325599999,978539.11934,8458,118483.91,558013.31340,0 +1739325600000,4.724,4.725,4.633,4.649,306885.51,1739329199999,1435889.69273,9529,138658.39,649749.16652,0 +1739329200000,4.649,4.686,4.624,4.658,468622.19,1739332799999,2181131.05507,12491,255088.21,1186618.18226,0 +1739332800000,4.658,4.679,4.634,4.660,248782.64,1739336399999,1158534.55533,9155,135007.54,628885.41415,0 +1739336400000,4.661,4.692,4.646,4.683,251689.41,1739339999999,1176691.45903,9262,116912.18,546638.32162,0 +1739340000000,4.682,4.691,4.611,4.618,383038.12,1739343599999,1780490.38330,9260,158549.58,737652.61329,0 +1739343600000,4.617,4.654,4.587,4.618,1136743.75,1739347199999,5239000.08696,17083,595111.96,2743106.53039,0 +1739347200000,4.617,4.684,4.617,4.643,1705019.13,1739350799999,7928953.14821,20677,918321.96,4267794.24300,0 +1739350800000,4.644,4.647,4.590,4.627,379533.53,1739354399999,1752276.39236,12211,164916.19,761651.00352,0 +1739354400000,4.627,4.643,4.602,4.630,303615.38,1739357999999,1404388.62816,10853,186795.44,863999.20198,0 +1739358000000,4.629,4.694,4.619,4.664,311358.91,1739361599999,1447641.66692,12024,137638.91,640116.29587,0 +1739361600000,4.665,4.718,4.663,4.668,440840.68,1739365199999,2068144.10466,11668,187469.15,879493.50534,0 +1739365200000,4.669,4.734,4.528,4.612,2425059.12,1739368799999,11180478.17374,46778,1242234.91,5726642.52248,0 +1739368800000,4.613,4.672,4.535,4.671,877555.37,1739372399999,4039455.83158,26365,483072.55,2223558.70564,0 +1739372400000,4.671,4.789,4.604,4.738,1030534.96,1739375999999,4856324.98232,26621,528515.75,2487115.79091,0 +1739376000000,4.739,4.897,4.698,4.878,1158535.86,1739379599999,5560272.48472,23746,657225.96,3156775.08407,0 +1739379600000,4.878,4.941,4.867,4.915,720064.08,1739383199999,3530766.16700,19908,338559.13,1660525.91280,0 +1739383200000,4.915,4.921,4.869,4.921,444050.55,1739386799999,2173374.79665,13331,216975.69,1062164.80221,0 +1739386800000,4.921,4.994,4.881,4.964,610209.64,1739390399999,3018158.33054,15276,333037.06,1647505.59012,0 +1739390400000,4.965,5.035,4.953,5.000,582290.07,1739393999999,2913300.85461,16567,283246.80,1416345.39456,0 +1739394000000,5.001,5.016,4.975,4.989,365026.08,1739397599999,1822191.89808,11993,161408.94,805862.82429,0 +1739397600000,4.989,5.098,4.965,5.029,613445.46,1739401199999,3094573.94668,18116,328805.77,1658622.81949,0 +1739401200000,5.027,5.086,5.023,5.063,462119.93,1739404799999,2332301.95072,12860,190749.77,963013.16385,0 +1739404800000,5.064,5.112,5.058,5.093,544257.23,1739408399999,2768526.42378,15028,229427.84,1167300.41852,0 +1739408400000,5.092,5.147,5.081,5.127,361748.03,1739411999999,1850391.67765,11612,205970.38,1054057.03697,0 +1739412000000,5.127,5.127,5.038,5.043,416054.78,1739415599999,2114114.19288,11842,183882.03,934592.68192,0 +1739415600000,5.042,5.051,5.013,5.034,559561.43,1739419199999,2814353.04002,11856,276685.80,1391607.73072,0 +1739419200000,5.034,5.044,4.982,4.994,310716.65,1739422799999,1558047.61895,9219,121265.42,608549.39978,0 +1739422800000,4.995,5.047,4.973,5.036,295343.46,1739426399999,1480129.52640,9566,155849.99,781117.88786,0 +1739426400000,5.037,5.055,4.952,4.974,471281.82,1739429999999,2353616.06590,12962,222351.35,1110164.37270,0 +1739430000000,4.973,5.015,4.945,4.985,402408.88,1739433599999,2008541.43664,12068,207868.02,1037947.31067,0 +1739433600000,4.985,5.016,4.921,4.945,666860.93,1739437199999,3306954.61786,14612,254336.40,1262094.37484,0 +1739437200000,4.943,4.994,4.929,4.991,548879.36,1739440799999,2727299.81125,13529,283767.52,1409869.33177,0 +1739440800000,4.991,5.029,4.965,5.011,827873.11,1739444399999,4131901.91723,15912,379896.16,1898536.98049,0 +1739444400000,5.011,5.015,4.960,4.998,315375.16,1739447999999,1574151.10055,12063,145656.36,726762.24613,0 +1739448000000,4.999,5.010,4.941,4.952,295277.47,1739451599999,1470392.81747,12112,130814.79,651490.40401,0 +1739451600000,4.953,5.017,4.934,4.994,467981.71,1739455199999,2329931.03352,17031,240906.35,1199932.62993,0 +1739455200000,4.992,5.007,4.923,4.958,596009.72,1739458799999,2956282.62382,19705,269095.22,1335134.60519,0 +1739458800000,4.958,5.018,4.947,4.984,734540.31,1739462399999,3660128.23414,18242,337367.39,1679595.59936,0 +1739462400000,4.983,5.018,4.955,4.979,506167.76,1739465999999,2523532.93052,17667,246713.36,1230201.25447,0 +1739466000000,4.978,5.010,4.960,4.975,308102.76,1739469599999,1536285.74831,11823,158829.56,792200.74056,0 +1739469600000,4.976,5.019,4.953,5.017,306616.40,1739473199999,1529104.75243,10471,173800.69,866303.04813,0 +1739473200000,5.017,5.079,4.985,4.988,925476.23,1739476799999,4660061.80789,17080,457069.42,2305110.11608,0 +1739476800000,4.988,5.004,4.964,4.988,195290.69,1739480399999,973773.95115,8376,99289.25,495002.33322,0 +1739480400000,4.987,5.035,4.984,5.012,494838.90,1739483999999,2482908.33991,11729,325866.16,1634975.23058,0 +1739484000000,5.011,5.043,4.995,4.997,244397.62,1739487599999,1226859.15285,8370,123620.65,620606.65983,0 +1739487600000,4.998,5.009,4.973,4.986,216986.93,1739491199999,1082411.42793,7914,118767.75,592447.50209,0 +1739491200000,4.987,5.001,4.951,4.987,366217.66,1739494799999,1819909.60778,10491,190391.59,946247.91336,0 +1739494800000,4.988,5.010,4.963,5.002,282217.35,1739498399999,1407048.51078,8927,131435.06,655366.98356,0 +1739498400000,5.002,5.026,4.991,4.999,163191.32,1739501999999,817470.84051,7213,92782.35,464786.50450,0 +1739502000000,5.000,5.053,4.997,5.044,217165.86,1739505599999,1090116.58683,7434,119915.35,601546.68282,0 +1739505600000,5.045,5.048,4.984,4.985,272605.19,1739509199999,1364437.35671,7788,137538.36,688162.63141,0 +1739509200000,4.986,5.006,4.963,4.980,204179.43,1739512799999,1017870.81056,6642,99030.29,493803.68940,0 +1739512800000,4.980,4.990,4.950,4.976,226868.60,1739516399999,1127059.06259,7172,106750.09,530347.61630,0 +1739516400000,4.976,4.983,4.942,4.949,257831.16,1739519999999,1279702.86314,6750,103843.13,515533.93034,0 +1739520000000,4.948,5.033,4.946,4.981,557101.45,1739523599999,2777523.38067,13368,298027.69,1485545.47021,0 +1739523600000,4.981,5.036,4.977,5.015,429991.73,1739527199999,2155869.83873,12535,229278.58,1149525.67129,0 +1739527200000,5.014,5.045,4.955,4.960,1013196.06,1739530799999,5070786.64490,14050,379400.39,1896888.28911,0 +1739530800000,4.961,4.992,4.918,4.931,3780563.37,1739534399999,18719166.34484,35352,1685247.09,8343544.41793,0 +1739534400000,4.931,4.938,4.869,4.871,4427096.35,1739537999999,21713992.48251,35116,2148952.11,10542507.88252,0 +1739538000000,4.871,4.923,4.863,4.916,909587.45,1739541599999,4441910.28647,16784,452247.43,2208768.49014,0 +1739541600000,4.916,5.005,4.895,4.983,682219.12,1739545199999,3373952.99819,17343,361610.48,1788154.92423,0 +1739545200000,4.983,4.988,4.888,4.955,541578.89,1739548799999,2670967.10852,16388,232931.66,1148875.36577,0 +1739548800000,4.956,4.987,4.903,4.983,526782.69,1739552399999,2602682.64549,15592,274812.10,1358499.69484,0 +1739552400000,4.983,5.089,4.964,5.056,649583.37,1739555999999,3262508.12965,17285,309269.28,1553057.43164,0 +1739556000000,5.055,5.078,4.993,5.003,523691.76,1739559599999,2637093.13172,15803,257746.41,1298060.71128,0 +1739559600000,5.003,5.037,4.982,5.014,385944.11,1739563199999,1933702.96637,12209,206233.17,1033443.25896,0 +1739563200000,5.015,5.023,4.927,4.946,479181.84,1739566799999,2385022.69136,12497,214388.42,1068193.89708,0 +1739566800000,4.946,4.991,4.921,4.990,378590.73,1739570399999,1876273.71354,11798,225609.20,1118352.82084,0 +1739570400000,4.990,5.000,4.887,4.908,399668.43,1739573999999,1974131.77881,10706,163130.25,807802.69080,0 +1739574000000,4.908,4.927,4.895,4.905,319937.33,1739577599999,1571514.80266,9378,128713.57,632321.71628,0 +1739577600000,4.906,4.965,4.897,4.956,878221.73,1739581199999,4329862.78675,16938,497895.16,2452996.60700,0 +1739581200000,4.957,5.022,4.951,5.014,560020.39,1739584799999,2793037.13990,13700,270669.51,1350553.62179,0 +1739584800000,5.014,5.042,4.992,5.033,207862.47,1739588399999,1041582.22998,9588,103959.23,521160.30329,0 +1739588400000,5.034,5.038,5.005,5.014,209902.65,1739591999999,1053523.56817,7914,74410.57,373478.00173,0 +1739592000000,5.013,5.027,4.984,4.993,206060.52,1739595599999,1031116.42537,7112,68213.13,341400.66985,0 +1739595600000,4.994,5.011,4.984,4.993,112880.75,1739599199999,563982.47492,5790,59587.93,297787.94016,0 +1739599200000,4.994,5.000,4.949,4.955,249396.18,1739602799999,1240634.49315,7547,86719.49,431300.00669,0 +1739602800000,4.955,4.968,4.928,4.950,169701.95,1739606399999,839843.64815,6547,73593.07,364222.16018,0 +1739606400000,4.951,4.979,4.931,4.937,242817.38,1739609999999,1204731.56316,8461,105288.36,522442.89625,0 +1739610000000,4.936,4.952,4.919,4.932,218325.27,1739613599999,1078005.58627,7931,102285.38,505084.19798,0 +1739613600000,4.932,4.953,4.910,4.937,251723.82,1739617199999,1240513.65240,8746,115188.70,567704.61260,0 +1739617200000,4.937,4.954,4.900,4.938,293372.07,1739620799999,1444363.93308,10218,121894.01,600035.45199,0 +1739620800000,4.937,4.967,4.927,4.940,311672.30,1739624399999,1541783.98244,9762,127032.93,628662.26408,0 +1739624400000,4.939,4.968,4.932,4.955,193400.92,1739627999999,957754.67630,8588,93460.28,462821.26637,0 +1739628000000,4.954,4.955,4.856,4.892,637267.10,1739631599999,3121765.27855,16693,249776.54,1223623.65198,0 +1739631600000,4.892,4.934,4.850,4.861,749511.93,1739635199999,3664872.22398,14871,324774.68,1588705.00086,0 +1739635200000,4.862,4.872,4.824,4.862,778251.17,1739638799999,3774949.88636,15783,451934.05,2193192.61260,0 +1739638800000,4.861,4.877,4.837,4.858,262661.11,1739642399999,1275355.68930,9653,131033.62,636177.46641,0 +1739642400000,4.859,4.904,4.850,4.894,256566.18,1739645999999,1251829.02181,8346,141823.75,692098.79828,0 +1739646000000,4.894,4.894,4.864,4.866,219565.53,1739649599999,1071070.47417,6562,112126.36,547035.30099,0 +1739649600000,4.867,4.874,4.804,4.825,554143.91,1739653199999,2685544.74353,9765,304178.30,1475727.34341,0 +1739653200000,4.824,4.841,4.808,4.840,158684.10,1739656799999,765685.99114,6802,65078.20,314095.70773,0 +1739656800000,4.840,4.840,4.787,4.827,241054.96,1739660399999,1160194.77375,8244,115317.11,554945.61369,0 +1739660400000,4.826,4.841,4.804,4.826,166016.42,1739663999999,800686.91148,7182,84597.91,408049.78092,0 +1739664000000,4.826,4.853,4.817,4.820,249690.80,1739667599999,1206829.09379,8438,116000.72,560931.85398,0 +1739667600000,4.821,4.823,4.782,4.800,155806.20,1739671199999,747876.78230,7548,74282.19,356575.24107,0 +1739671200000,4.799,4.802,4.748,4.755,373128.11,1739674799999,1780176.73289,10492,157482.40,751834.23186,0 +1739674800000,4.755,4.757,4.724,4.748,333103.08,1739678399999,1578323.47319,9234,140878.90,667733.60182,0 +1739678400000,4.749,4.816,4.740,4.799,864061.97,1739681999999,4136857.89780,15973,444043.04,2124290.80646,0 +1739682000000,4.798,4.819,4.770,4.791,233040.87,1739685599999,1116371.48073,8114,102300.90,490116.93023,0 +1739685600000,4.791,4.801,4.770,4.779,165189.24,1739689199999,790368.14413,6097,87103.62,416728.24711,0 +1739689200000,4.778,4.778,4.729,4.746,207355.09,1739692799999,984318.11388,6593,86505.16,410693.15800,0 +1739692800000,4.745,4.780,4.731,4.780,279659.46,1739696399999,1332362.50136,7751,141079.87,672232.63872,0 +1739696400000,4.780,4.838,4.772,4.826,503355.34,1739699999999,2416144.62618,11256,234509.67,1126261.32601,0 +1739700000000,4.826,4.837,4.804,4.804,230028.13,1739703599999,1109402.31577,7349,96703.19,466480.70786,0 +1739703600000,4.805,4.875,4.799,4.862,344378.85,1739707199999,1668203.28948,9155,194182.40,941315.40089,0 +1739707200000,4.861,4.872,4.845,4.853,419029.77,1739710799999,2035333.75295,8237,114247.99,555240.74392,0 +1739710800000,4.853,4.862,4.800,4.808,291202.72,1739714399999,1406465.52482,9333,125261.60,604942.57025,0 +1739714400000,4.808,4.862,4.773,4.849,533289.91,1739717999999,2565092.88706,14544,256347.69,1232863.69329,0 +1739718000000,4.849,4.858,4.820,4.822,227205.16,1739721599999,1098770.00001,8281,114515.82,553903.04999,0 +1739721600000,4.821,4.859,4.806,4.827,432974.97,1739725199999,2095151.41744,10973,208675.38,1009397.09851,0 +1739725200000,4.827,4.841,4.788,4.795,215899.25,1739728799999,1039917.46726,7418,72380.04,348587.89657,0 +1739728800000,4.795,4.797,4.725,4.764,682852.62,1739732399999,3252127.13018,13476,387035.10,1844441.77961,0 +1739732400000,4.764,4.804,4.754,4.790,213386.70,1739735999999,1019344.29088,8496,93870.72,448426.52531,0 +1739736000000,4.789,4.804,4.750,4.759,359915.50,1739739599999,1718095.59515,8071,120305.19,574333.31316,0 +1739739600000,4.758,4.804,4.742,4.802,179722.97,1739743199999,857835.40953,7379,87542.76,417782.69205,0 +1739743200000,4.802,4.802,4.732,4.766,275404.52,1739746799999,1311907.99282,7846,105114.42,500539.45006,0 +1739746800000,4.767,4.772,4.727,4.762,359002.09,1739750399999,1705582.64807,10590,148870.00,707314.32051,0 +1739750400000,4.762,4.802,4.752,4.791,293957.70,1739753999999,1405434.75801,9463,137327.55,656932.31892,0 +1739754000000,4.791,4.824,4.771,4.822,262495.55,1739757599999,1258129.15448,8117,114579.11,549764.44190,0 +1739757600000,4.822,4.834,4.798,4.804,200329.05,1739761199999,965443.38076,7267,113282.15,546044.32876,0 +1739761200000,4.804,4.806,4.762,4.799,214587.53,1739764799999,1026754.96536,7691,93138.79,445656.29899,0 +1739764800000,4.799,4.801,4.754,4.762,350849.30,1739768399999,1675457.97733,8742,180271.81,860877.43214,0 +1739768400000,4.761,4.788,4.701,4.760,681546.59,1739771999999,3229960.03686,16974,343620.62,1628959.19512,0 +1739772000000,4.760,4.800,4.754,4.772,443043.23,1739775599999,2117748.48125,11089,228144.43,1091149.77593,0 +1739775600000,4.772,4.809,4.711,4.736,410383.61,1739779199999,1952192.46679,11365,234789.78,1117155.76996,0 +1739779200000,4.735,4.802,4.714,4.787,398796.33,1739782799999,1894839.84780,11812,198732.83,944005.56315,0 +1739782800000,4.787,4.834,4.777,4.822,311274.79,1739786399999,1495954.34575,10359,128282.80,616804.49659,0 +1739786400000,4.822,4.909,4.817,4.864,957310.91,1739789999999,4658623.61392,16191,572456.80,2785796.43414,0 +1739790000000,4.863,4.903,4.786,4.819,1086600.21,1739793599999,5241426.02134,17144,598594.05,2885780.12155,0 +1739793600000,4.819,4.870,4.811,4.858,300577.21,1739797199999,1455032.25059,9554,137206.02,664444.79681,0 +1739797200000,4.857,4.874,4.835,4.869,263485.56,1739800799999,1279694.15286,8687,123474.48,599669.09328,0 +1739800800000,4.870,4.945,4.861,4.913,507149.31,1739804399999,2489409.27184,14521,232247.44,1140307.83444,0 +1739804400000,4.914,4.939,4.811,4.822,602629.42,1739807999999,2938051.55736,18143,301595.76,1470240.27853,0 +1739808000000,4.822,4.854,4.760,4.765,701120.41,1739811599999,3363963.31749,20548,357395.98,1715043.94287,0 +1739811600000,4.764,4.825,4.752,4.792,439255.87,1739815199999,2101445.64872,13010,248156.95,1187044.37144,0 +1739815200000,4.791,4.805,4.737,4.747,516109.63,1739818799999,2460123.29317,15316,243913.29,1162855.85585,0 +1739818800000,4.746,4.852,4.722,4.842,496475.18,1739822399999,2373686.15906,13939,233041.41,1113631.53983,0 +1739822400000,4.842,4.863,4.812,4.829,366071.41,1739825999999,1771368.15984,11901,165962.47,803154.63689,0 +1739826000000,4.829,4.899,4.818,4.895,283373.17,1739829599999,1374632.51792,9254,153164.51,743310.15250,0 +1739829600000,4.895,4.903,4.824,4.827,382019.30,1739833199999,1858686.80127,8883,184271.30,896506.95033,0 +1739833200000,4.827,4.861,4.803,4.812,145496.79,1739836799999,702880.38277,6168,69560.88,335997.54185,0 +1739836800000,4.812,4.828,4.740,4.774,346817.91,1739840399999,1656184.26321,10558,193906.03,925464.55853,0 +1739840400000,4.774,4.891,4.760,4.859,1014706.04,1739843999999,4912185.00317,16900,479266.51,2318391.51967,0 +1739844000000,4.860,4.871,4.823,4.833,264283.96,1739847599999,1279966.74016,8745,128807.47,623675.72040,0 +1739847600000,4.834,4.848,4.815,4.841,155793.65,1739851199999,753021.87142,7254,82204.48,397287.57430,0 +1739851200000,4.840,4.850,4.764,4.777,232036.29,1739854799999,1115479.13895,9122,114597.81,550832.36305,0 +1739854800000,4.777,4.785,4.673,4.680,647770.46,1739858399999,3052746.27999,15896,288004.92,1357134.68093,0 +1739858400000,4.680,4.685,4.591,4.598,1082593.79,1739861999999,5008442.67681,24726,522571.32,2418313.90250,0 +1739862000000,4.598,4.633,4.583,4.605,1354915.49,1739865599999,6245793.67768,19956,692798.66,3193785.58693,0 +1739865600000,4.605,4.623,4.545,4.563,686937.38,1739869199999,3146583.60865,14627,279085.19,1279621.46777,0 +1739869200000,4.563,4.648,4.550,4.646,424724.96,1739872799999,1955743.18526,13592,184915.16,851342.83338,0 +1739872800000,4.646,4.672,4.626,4.642,354879.74,1739876399999,1649705.24039,10456,137209.20,637840.40097,0 +1739876400000,4.643,4.644,4.601,4.614,387486.80,1739879999999,1791481.30074,9444,203299.57,939995.12080,0 +1739880000000,4.614,4.680,4.605,4.658,331097.94,1739883599999,1538424.55284,10072,149905.29,696221.61224,0 +1739883600000,4.657,4.663,4.609,4.620,404477.58,1739887199999,1872726.97449,11028,206013.80,954087.04552,0 +1739887200000,4.619,4.679,4.554,4.592,608046.60,1739890799999,2802598.76060,16046,341672.24,1574054.98275,0 +1739890800000,4.593,4.602,4.489,4.526,787108.47,1739894399999,3579928.42673,19447,371340.84,1688955.63850,0 +1739894400000,4.527,4.556,4.452,4.463,827766.59,1739897999999,3720147.00565,21674,422728.48,1899534.70092,0 +1739898000000,4.462,4.500,4.439,4.497,549177.84,1739901599999,2455100.42862,14369,291603.51,1303642.14324,0 +1739901600000,4.497,4.548,4.485,4.516,380586.58,1739905199999,1718419.12316,10685,160022.86,722794.03005,0 +1739905200000,4.515,4.524,4.477,4.496,265126.83,1739908799999,1193063.94736,8496,99697.59,448570.58512,0 +1739908800000,4.497,4.518,4.456,4.485,280687.52,1739912399999,1259587.07887,8438,133076.19,597347.23290,0 +1739912400000,4.485,4.555,4.479,4.533,318620.32,1739915999999,1440952.45221,10769,147020.64,664836.82320,0 +1739916000000,4.533,4.570,4.515,4.545,160722.94,1739919599999,730415.74579,6868,75180.26,341562.63760,0 +1739919600000,4.545,4.573,4.531,4.569,165118.84,1739923199999,752569.59986,6706,81789.30,373055.44874,0 +1739923200000,4.569,4.616,4.558,4.600,357281.94,1739926799999,1639940.51700,10953,149086.24,684430.49257,0 +1739926800000,4.602,4.608,4.534,4.555,427916.86,1739930399999,1953588.22283,10952,176216.22,804206.59857,0 +1739930400000,4.555,4.609,4.539,4.585,706343.58,1739933999999,3225131.19391,14229,376373.35,1717898.33900,0 +1739934000000,4.585,4.586,4.548,4.571,188307.36,1739937599999,859423.26253,6603,87978.59,401505.26626,0 +1739937600000,4.570,4.576,4.492,4.493,222094.37,1739941199999,1005410.33841,7439,98496.95,446082.50213,0 +1739941200000,4.492,4.550,4.485,4.544,206178.81,1739944799999,932782.38779,7406,106455.58,481695.70274,0 +1739944800000,4.545,4.595,4.542,4.589,252026.44,1739948399999,1150913.87383,6673,126509.90,577940.29252,0 +1739948400000,4.590,4.659,4.584,4.637,315165.34,1739951999999,1457929.06821,8864,150523.70,696054.49199,0 +1739952000000,4.636,4.643,4.600,4.607,290903.32,1739955599999,1344689.17803,8668,139778.50,646435.52537,0 +1739955600000,4.608,4.663,4.602,4.652,188159.79,1739959199999,872117.14559,6009,114688.43,531600.65665,0 +1739959200000,4.653,4.685,4.652,4.684,341956.40,1739962799999,1597293.03950,8932,175863.41,821534.56853,0 +1739962800000,4.683,4.696,4.665,4.685,348006.95,1739966399999,1628855.77264,8464,164174.16,768526.08785,0 +1739966400000,4.686,4.688,4.642,4.647,355718.27,1739969999999,1659445.72624,8941,161778.40,754876.53441,0 +1739970000000,4.648,4.706,4.648,4.686,309687.52,1739973599999,1448898.42597,9031,159649.09,746972.75119,0 +1739973600000,4.686,4.696,4.609,4.612,499508.01,1739977199999,2327428.50106,11973,250464.26,1167381.09535,0 +1739977200000,4.613,4.661,4.601,4.621,305142.45,1739980799999,1412381.46064,10966,156293.37,723485.01167,0 +1739980800000,4.622,4.668,4.614,4.657,268623.50,1739984399999,1247619.69931,8973,141509.33,657127.68529,0 +1739984400000,4.657,4.685,4.639,4.659,217294.70,1739987999999,1013852.29593,7718,95516.90,445612.62856,0 +1739988000000,4.659,4.680,4.630,4.653,328823.80,1739991599999,1532865.34380,9050,169119.52,788435.90552,0 +1739991600000,4.653,4.704,4.633,4.674,424283.78,1739995199999,1979385.47272,11344,204624.97,954963.80827,0 +1739995200000,4.674,4.697,4.651,4.654,274142.05,1739998799999,1281618.56063,7929,115386.15,539278.88310,0 +1739998800000,4.654,4.677,4.619,4.632,224290.26,1740002399999,1043621.97694,6859,140714.90,654685.67781,0 +1740002400000,4.633,4.684,4.616,4.675,260239.81,1740005999999,1209263.21970,6332,124765.67,579641.68825,0 +1740006000000,4.676,4.702,4.671,4.686,305339.49,1740009599999,1430695.46524,7451,166186.00,778479.30119,0 +1740009600000,4.685,4.725,4.664,4.716,296874.68,1740013199999,1394234.84739,8899,139330.32,654533.22172,0 +1740013200000,4.716,4.732,4.667,4.686,246551.75,1740016799999,1159660.25730,8010,124898.82,587785.19343,0 +1740016800000,4.687,4.760,4.680,4.749,383883.19,1740020399999,1812364.95459,9333,226889.15,1071246.86923,0 +1740020400000,4.748,4.786,4.742,4.778,326250.24,1740023999999,1554758.83550,8115,148484.18,707548.75345,0 +1740024000000,4.777,4.848,4.776,4.843,533077.71,1740027599999,2570089.64037,12452,245668.29,1183317.90321,0 +1740027600000,4.844,4.872,4.800,4.801,438331.97,1740031199999,2121826.03331,12468,186116.72,901081.05056,0 +1740031200000,4.801,4.826,4.778,4.800,430258.01,1740034799999,2065119.01498,9722,223071.92,1070793.28621,0 +1740034800000,4.801,4.813,4.764,4.773,327016.61,1740038399999,1564783.28643,7991,146611.28,701260.95093,0 +1740038400000,4.773,4.813,4.772,4.792,279156.93,1740041999999,1337348.59016,7670,129932.46,622608.83197,0 +1740042000000,4.793,4.797,4.759,4.765,196766.32,1740045599999,940088.87163,6358,105007.43,501762.43339,0 +1740045600000,4.765,4.857,4.762,4.852,520965.47,1740049199999,2502860.20022,8690,270995.15,1303298.66034,0 +1740049200000,4.852,4.912,4.849,4.875,1004091.57,1740052799999,4895338.84090,15998,495468.56,2415322.52955,0 +1740052800000,4.875,4.897,4.851,4.869,695436.58,1740056399999,3389458.82509,11988,378443.51,1844909.37187,0 +1740056400000,4.870,4.904,4.856,4.883,518454.61,1740059999999,2529779.03062,12844,249994.32,1220022.64486,0 +1740060000000,4.884,4.919,4.847,4.856,653635.05,1740063599999,3196118.48266,17266,344962.95,1687748.60396,0 +1740063600000,4.857,4.869,4.815,4.824,416572.49,1740067199999,2018234.83333,12981,196953.58,954740.36095,0 +1740067200000,4.824,4.919,4.819,4.885,485584.50,1740070799999,2368770.66714,12948,231498.24,1129026.40635,0 +1740070800000,4.884,4.931,4.884,4.921,298146.78,1740074399999,1464139.70622,9061,159149.17,781510.77250,0 +1740074400000,4.921,4.965,4.916,4.950,348922.08,1740077999999,1724007.05760,11610,174672.96,863102.81757,0 +1740078000000,4.949,4.972,4.938,4.950,254350.51,1740081599999,1260489.34446,8964,117018.41,580017.18579,0 +1740081600000,4.949,4.962,4.928,4.952,275027.16,1740085199999,1360187.10756,8587,135017.32,667873.01784,0 +1740085200000,4.952,4.952,4.912,4.925,257903.38,1740088799999,1271950.27002,8678,113819.58,561378.60450,0 +1740088800000,4.926,4.957,4.909,4.934,259270.37,1740092399999,1277820.10911,7139,148298.82,730955.90620,0 +1740092400000,4.935,4.943,4.908,4.920,217692.11,1740095999999,1072179.68685,7384,102634.04,505413.18581,0 +1740096000000,4.921,4.950,4.888,4.903,354173.34,1740099599999,1743913.22251,9518,159543.81,785620.55160,0 +1740099600000,4.903,4.919,4.889,4.908,301991.99,1740103199999,1481207.94523,8520,165046.08,809453.10818,0 +1740103200000,4.907,4.921,4.887,4.901,209931.58,1740106799999,1029402.86929,7376,104983.54,514732.74274,0 +1740106800000,4.900,4.921,4.892,4.902,141183.76,1740110399999,692821.65014,5844,65283.68,320348.51378,0 +1740110400000,4.902,4.935,4.900,4.932,279515.39,1740113999999,1374712.21595,8381,121127.85,595747.85614,0 +1740114000000,4.932,4.933,4.881,4.887,921931.21,1740117599999,4515473.46836,14212,446330.48,2186281.12492,0 +1740117600000,4.888,4.921,4.884,4.916,217588.48,1740121199999,1066631.59233,6569,113805.46,557741.42587,0 +1740121200000,4.916,4.939,4.901,4.909,180857.95,1740124799999,889350.19021,5612,80576.07,396324.39061,0 +1740124800000,4.909,4.959,4.905,4.945,292912.89,1740128399999,1443313.44255,7471,157493.66,776440.08437,0 +1740128400000,4.945,5.005,4.944,4.961,539306.54,1740131999999,2683293.56748,12961,238191.65,1184830.04354,0 +1740132000000,4.960,4.981,4.946,4.970,237927.99,1740135599999,1181959.68627,8518,125893.89,625486.92052,0 +1740135600000,4.970,4.990,4.953,4.964,270378.22,1740139199999,1344218.09878,9059,137900.81,685781.52247,0 +1740139200000,4.965,5.024,4.963,5.022,522952.61,1740142799999,2615158.47937,10856,236614.48,1183659.71005,0 +1740142800000,5.024,5.078,5.015,5.069,629134.02,1740146399999,3174526.70677,15225,319425.73,1612112.18620,0 +1740146400000,5.068,5.071,4.988,5.034,737695.95,1740149999999,3713976.68935,16818,419759.13,2113961.45996,0 +1740150000000,5.034,5.074,4.849,4.934,1599283.21,1740153599999,7924939.48112,33442,830591.68,4116872.66544,0 +1740153600000,4.934,4.999,4.894,4.965,1664472.94,1740157199999,8243787.80673,26920,843801.02,4179826.19458,0 +1740157200000,4.964,4.985,4.815,4.830,1097833.96,1740160799999,5363368.33324,22434,531777.17,2597999.05122,0 +1740160800000,4.829,4.858,4.806,4.840,601872.72,1740164399999,2906768.53077,14835,303756.95,1467032.99143,0 +1740164400000,4.840,4.856,4.674,4.700,927340.94,1740167999999,4398250.23205,21106,411687.10,1952483.73288,0 +1740168000000,4.701,4.786,4.684,4.742,826194.99,1740171599999,3925513.15761,16770,458737.21,2180739.02287,0 +1740171600000,4.743,4.765,4.699,4.739,405009.64,1740175199999,1917016.04403,12076,203039.03,961289.71712,0 +1740175200000,4.739,4.798,4.729,4.780,311570.62,1740178799999,1484760.17980,8876,171650.32,818037.53763,0 +1740178800000,4.779,4.782,4.737,4.768,312137.48,1740182399999,1486181.30878,8149,158936.55,756816.30746,0 +1740182400000,4.768,4.876,4.739,4.863,505695.75,1740185999999,2429682.66436,11707,222014.65,1067973.98576,0 +1740186000000,4.862,4.891,4.834,4.842,322976.52,1740189599999,1571821.55670,9316,147447.48,717631.89067,0 +1740189600000,4.843,4.844,4.803,4.811,212280.59,1740193199999,1024470.38858,7016,88297.13,426136.86545,0 +1740193200000,4.811,4.840,4.785,4.808,2684754.03,1740196799999,12919912.82718,22563,1434803.42,6904392.21199,0 +1740196800000,4.807,4.858,4.800,4.847,289027.65,1740200399999,1395853.22168,7207,151754.79,733173.48377,0 +1740200400000,4.846,4.859,4.827,4.834,149294.19,1740203999999,723113.95694,5711,58125.40,281582.88564,0 +1740204000000,4.834,4.841,4.803,4.807,127621.84,1740207599999,614972.36199,4985,52945.51,255124.14379,0 +1740207600000,4.807,4.829,4.789,4.793,159208.31,1740211199999,765628.69356,5057,71365.50,343262.54010,0 +1740211200000,4.793,4.810,4.774,4.793,299434.53,1740214799999,1435541.22034,8018,128867.52,618018.79474,0 +1740214800000,4.793,4.830,4.791,4.823,238965.94,1740218399999,1150271.03933,7212,111207.63,535426.28977,0 +1740218400000,4.823,4.856,4.809,4.830,340575.32,1740221999999,1646984.71028,8188,130673.38,632032.61507,0 +1740222000000,4.830,4.843,4.817,4.839,173328.14,1740225599999,837311.10452,6034,85543.93,413316.80384,0 +1740225600000,4.839,4.858,4.823,4.858,198659.46,1740229199999,961402.96329,7526,84696.60,410106.67670,0 +1740229200000,4.858,4.875,4.829,4.839,428351.04,1740232799999,2079002.71858,9139,203862.67,989311.68593,0 +1740232800000,4.839,4.848,4.821,4.824,218771.73,1740236399999,1057331.10971,6442,100792.00,487197.32054,0 +1740236400000,4.825,4.863,4.818,4.851,247461.99,1740239999999,1196182.70857,7710,131932.05,637638.93466,0 +1740240000000,4.851,4.895,4.851,4.886,332785.08,1740243599999,1622688.83765,9596,163975.40,799712.06273,0 +1740243600000,4.885,4.985,4.884,4.984,413803.66,1740247199999,2042361.96119,12646,238591.58,1177036.81818,0 +1740247200000,4.983,4.987,4.943,4.957,293057.33,1740250799999,1455596.61576,10626,148951.98,739843.36561,0 +1740250800000,4.958,5.028,4.938,4.984,699516.24,1740254399999,3491750.74481,15997,382737.17,1909405.00421,0 +1740254400000,4.984,4.987,4.922,4.933,313758.61,1740257999999,1553500.89231,8749,158253.46,783688.92456,0 +1740258000000,4.934,4.970,4.927,4.966,160224.56,1740261599999,792325.68059,5845,91302.25,451605.98619,0 +1740261600000,4.966,4.979,4.947,4.949,184107.49,1740265199999,913126.64452,4321,92022.80,456378.26349,0 +1740265200000,4.948,4.967,4.941,4.963,123080.75,1740268799999,610006.21017,5064,68266.99,338359.13100,0 +1740268800000,4.963,4.983,4.949,4.982,223649.65,1740272399999,1110918.33953,7465,107603.38,534578.12895,0 +1740272400000,4.982,5.001,4.933,4.953,300965.91,1740275999999,1493299.93950,7629,138375.85,686622.57391,0 +1740276000000,4.953,4.966,4.926,4.933,188995.41,1740279599999,934648.33081,5796,83763.43,414224.70281,0 +1740279600000,4.934,4.958,4.909,4.948,273564.26,1740283199999,1349171.91193,7091,137049.77,675982.07473,0 +1740283200000,4.948,4.952,4.923,4.939,159278.35,1740286799999,786174.73655,5792,81669.43,403053.69761,0 +1740286800000,4.939,4.960,4.929,4.933,173883.72,1740290399999,859589.42910,6349,89009.58,440012.92677,0 +1740290400000,4.934,4.953,4.926,4.945,141502.44,1740293999999,698852.92225,5446,64936.70,320693.02211,0 +1740294000000,4.946,5.016,4.936,5.001,332957.44,1740297599999,1658839.25537,9351,179554.48,894213.13380,0 +1740297600000,5.000,5.012,4.963,4.991,303775.20,1740301199999,1515330.53583,7839,138524.85,690923.14223,0 +1740301200000,4.990,5.000,4.945,4.953,202082.97,1740304799999,1004197.02600,7252,94234.46,468438.59711,0 +1740304800000,4.953,4.959,4.929,4.945,147960.97,1740308399999,731433.90085,5515,74109.66,366425.85297,0 +1740308400000,4.944,4.946,4.908,4.918,174857.15,1740311999999,861326.77308,7483,86106.16,424225.71519,0 +1740312000000,4.919,4.936,4.884,4.901,313983.16,1740315599999,1540022.83590,10059,151605.85,743765.18756,0 +1740315600000,4.902,4.935,4.902,4.930,277500.93,1740319199999,1365619.78634,8618,130597.92,642833.16203,0 +1740319200000,4.930,4.937,4.883,4.891,258280.93,1740322799999,1267136.31265,7230,115471.05,566432.40208,0 +1740322800000,4.892,4.946,4.856,4.859,448527.34,1740326399999,2199577.88636,10477,199260.89,977762.54436,0 +1740326400000,4.859,4.899,4.858,4.877,185319.37,1740329999999,904152.76672,7446,104443.44,509630.52172,0 +1740330000000,4.878,4.927,4.877,4.912,220171.04,1740333599999,1079424.52623,6304,119709.65,586594.65146,0 +1740333600000,4.911,4.926,4.881,4.889,130714.29,1740337199999,641471.01796,5130,60802.13,298423.41260,0 +1740337200000,4.889,4.895,4.858,4.862,141466.79,1740340799999,689511.88490,4888,67289.17,327988.25396,0 +1740340800000,4.862,4.862,4.836,4.854,266833.06,1740344399999,1293316.11901,7341,123346.28,597870.37591,0 +1740344400000,4.853,4.869,4.837,4.860,144650.83,1740347999999,701466.55962,4691,91431.58,443417.95626,0 +1740348000000,4.860,4.862,4.822,4.834,204852.51,1740351599999,991750.22988,5741,82998.63,401814.94905,0 +1740351600000,4.834,4.882,4.834,4.875,244831.97,1740355199999,1189714.12809,7829,133647.95,649510.67088,0 +1740355200000,4.875,4.896,4.840,4.840,263980.49,1740358799999,1286035.96833,8782,127037.60,619093.20631,0 +1740358800000,4.841,4.845,4.773,4.790,395994.85,1740362399999,1902372.31061,11874,210913.23,1013321.71749,0 +1740362400000,4.789,4.811,4.761,4.772,257737.51,1740365999999,1233014.62470,10471,145132.37,694333.63175,0 +1740366000000,4.771,4.771,4.682,4.684,466473.14,1740369599999,2203157.50494,15430,219896.18,1038592.89296,0 +1740369600000,4.684,4.698,4.635,4.658,760886.48,1740373199999,3551577.53256,15923,407033.39,1900612.75002,0 +1740373200000,4.658,4.719,4.649,4.711,292779.49,1740376799999,1372944.31027,8494,173443.44,813043.05739,0 +1740376800000,4.711,4.720,4.688,4.710,309750.82,1740380399999,1457593.13812,7175,139292.80,655529.68074,0 +1740380400000,4.709,4.738,4.695,4.704,460921.80,1740383999999,2172567.71206,9101,228750.34,1078443.37259,0 +1740384000000,4.704,4.704,4.628,4.642,586887.38,1740387599999,2736220.64879,12480,271253.16,1263766.63611,0 +1740387600000,4.642,4.715,4.632,4.675,306452.09,1740391199999,1434479.14521,8743,147635.90,691030.42069,0 +1740391200000,4.676,4.691,4.626,4.667,418208.69,1740394799999,1948062.88317,12070,204817.85,954501.64710,0 +1740394800000,4.666,4.691,4.644,4.681,386241.18,1740398399999,1802920.95610,10441,175792.66,820604.49983,0 +1740398400000,4.682,4.694,4.659,4.688,303602.27,1740401999999,1419673.27682,9425,127532.50,596533.35443,0 +1740402000000,4.687,4.723,4.653,4.676,376550.25,1740405599999,1766151.66530,10641,180790.66,848294.60057,0 +1740405600000,4.676,4.702,4.616,4.631,662030.29,1740409199999,3085354.97607,16287,262991.46,1225961.55745,0 +1740409200000,4.631,4.677,4.591,4.654,695256.96,1740412799999,3221673.50009,17745,322858.85,1496571.19820,0 +1740412800000,4.655,4.685,4.608,4.613,485623.19,1740416399999,2259153.13086,10653,251136.98,1168702.34719,0 +1740416400000,4.613,4.659,4.594,4.618,376169.22,1740419999999,1738852.87882,9687,207202.04,957828.63382,0 +1740420000000,4.618,4.636,4.582,4.584,262906.48,1740423599999,1210495.62790,9542,118574.11,545980.39832,0 +1740423600000,4.583,4.605,4.503,4.553,710911.36,1740427199999,3236540.37664,17325,368912.48,1679632.47863,0 +1740427200000,4.554,4.615,4.539,4.565,435166.50,1740430799999,1993365.62411,12955,220754.61,1011742.80540,0 +1740430800000,4.564,4.593,4.529,4.540,509294.86,1740434399999,2321034.59713,12104,222284.38,1012929.76237,0 +1740434400000,4.540,4.541,4.240,4.326,3915559.21,1740437999999,17265323.67981,66548,1751459.26,7730639.29782,0 +1740438000000,4.326,4.416,4.320,4.354,1136098.44,1740441599999,4963377.15101,23841,534570.94,2335008.61960,0 +1740441600000,4.355,4.409,4.241,4.324,2272307.69,1740445199999,9856969.26230,38309,1049770.49,4553041.84576,0 +1740445200000,4.325,4.378,4.249,4.324,1165977.90,1740448799999,5027974.33634,25374,520100.06,2245921.84632,0 +1740448800000,4.325,4.402,4.275,4.380,841820.56,1740452399999,3652643.65527,17789,436760.95,1896814.31408,0 +1740452400000,4.379,4.391,4.306,4.310,608590.63,1740455999999,2640361.20293,14675,290762.93,1260719.70305,0 +1740456000000,4.311,4.340,4.252,4.281,839913.59,1740459599999,3608223.55556,18845,401981.94,1726548.92933,0 +1740459600000,4.280,4.365,4.255,4.352,735716.02,1740463199999,3183076.92719,17114,336215.12,1455569.17424,0 +1740463200000,4.352,4.361,4.276,4.279,629276.40,1740466799999,2711604.16535,14122,301843.28,1300608.62235,0 +1740466800000,4.279,4.287,4.100,4.224,3600894.31,1740470399999,15102691.44979,63097,1768279.77,7419482.79455,0 +1740470400000,4.224,4.301,4.205,4.269,751606.40,1740473999999,3201847.24608,19071,369043.01,1572944.45718,0 +1740474000000,4.269,4.274,4.189,4.197,876163.48,1740477599999,3703528.93303,16602,391644.63,1655368.98386,0 +1740477600000,4.197,4.262,4.119,4.215,1308979.87,1740481199999,5483629.22651,26084,675510.22,2829500.68656,0 +1740481200000,4.215,4.309,4.150,4.296,902088.23,1740484799999,3813037.18492,19084,469885.14,1987923.81431,0 +1740484800000,4.296,4.331,4.251,4.299,1088441.87,1740488399999,4663145.07269,22763,457112.61,1958407.71625,0 +1740488400000,4.300,4.316,4.243,4.251,735902.69,1740491999999,3141027.26518,16615,327190.58,1396051.89739,0 +1740492000000,4.251,4.272,4.153,4.186,1225301.98,1740495599999,5161482.40515,23483,589104.18,2481182.15096,0 +1740495600000,4.186,4.292,4.161,4.249,1316097.66,1740499199999,5541770.70783,28482,597797.93,2517019.96414,0 +1740499200000,4.250,4.349,4.223,4.301,1094012.99,1740502799999,4680294.70964,23166,483712.49,2067846.16074,0 +1740502800000,4.300,4.359,4.277,4.328,658503.54,1740506399999,2846780.76858,15670,336493.30,1454543.39880,0 +1740506400000,4.329,4.362,4.299,4.339,480751.50,1740509999999,2082281.81458,12421,260064.75,1126517.84396,0 +1740510000000,4.339,4.405,4.304,4.403,530037.52,1740513599999,2305359.20133,13498,261776.99,1138842.56279,0 +1740513600000,4.402,4.511,4.378,4.491,1095704.52,1740517199999,4881904.25630,23681,557909.61,2486590.95708,0 +1740517200000,4.489,4.517,4.446,4.505,352172.44,1740520799999,1577072.95378,11410,162284.35,726811.22900,0 +1740520800000,4.505,4.545,4.460,4.489,446340.46,1740524399999,2009029.99615,11846,205011.09,922537.68799,0 +1740524400000,4.490,4.509,4.447,4.453,271353.95,1740527999999,1214912.62419,9356,129706.50,580928.91978,0 +1740528000000,4.453,4.468,4.412,4.414,339859.77,1740531599999,1508435.73514,10031,168215.18,746594.49117,0 +1740531600000,4.414,4.459,4.409,4.443,242106.67,1740535199999,1072382.53944,7794,136376.34,604229.87340,0 +1740535200000,4.442,4.503,4.419,4.495,250515.97,1740538799999,1117068.47955,8532,148806.43,663882.82524,0 +1740538800000,4.494,4.533,4.492,4.507,287738.36,1740542399999,1296804.84112,8993,153649.68,692533.75573,0 +1740542400000,4.508,4.558,4.496,4.522,319695.91,1740545999999,1448473.60585,9516,178586.52,809089.61607,0 +1740546000000,4.522,4.532,4.480,4.485,262105.57,1740549599999,1180151.14902,8776,124051.89,558411.97993,0 +1740549600000,4.485,4.544,4.479,4.541,256330.49,1740553199999,1156861.23430,8092,159806.42,721270.08618,0 +1740553200000,4.540,4.566,4.500,4.536,452558.04,1740556799999,2052493.47342,10305,248900.54,1129317.94240,0 +1740556800000,4.535,4.547,4.496,4.526,391707.61,1740560399999,1771129.04624,10070,222845.68,1007499.29913,0 +1740560400000,4.526,4.602,4.521,4.601,491962.58,1740563999999,2247838.44123,11979,282777.61,1292838.38691,0 +1740564000000,4.600,4.643,4.586,4.636,601861.02,1740567599999,2773166.59464,14558,292352.25,1347636.71815,0 +1740567600000,4.636,4.654,4.578,4.585,509735.63,1740571199999,2350958.48458,12511,247626.22,1142663.31870,0 +1740571200000,4.586,4.599,4.497,4.523,645913.97,1740574799999,2940933.50585,14536,317854.72,1447285.55503,0 +1740574800000,4.522,4.534,4.469,4.476,608286.07,1740578399999,2742395.31701,13907,283907.04,1279632.17127,0 +1740578400000,4.476,4.553,4.419,4.548,1126728.04,1740581999999,5042001.75501,25627,638307.94,2857047.27651,0 +1740582000000,4.549,4.621,4.548,4.585,859762.69,1740585599999,3943248.18188,19149,445812.27,2044849.57499,0 +1740585600000,4.585,4.626,4.532,4.605,620019.99,1740589199999,2841648.33140,16214,334583.05,1533644.85634,0 +1740589200000,4.606,4.626,4.513,4.530,651613.62,1740592799999,2970665.72345,15699,363744.84,1658239.95148,0 +1740592800000,4.529,4.555,4.427,4.447,1202145.26,1740596399999,5390742.74465,30310,608942.79,2730888.66073,0 +1740596400000,4.447,4.532,4.432,4.495,880786.56,1740599999999,3949901.63735,20526,441376.78,1980653.36362,0 +1740600000000,4.495,4.628,4.445,4.612,867739.17,1740603599999,3935590.67856,23394,424026.09,1923660.79103,0 +1740603600000,4.612,4.645,4.586,4.640,700576.87,1740607199999,3232189.27052,18828,365423.69,1686142.64485,0 +1740607200000,4.640,4.694,4.626,4.633,470146.49,1740610799999,2193016.09775,13276,255370.39,1191287.83283,0 +1740610800000,4.633,4.654,4.587,4.605,262144.90,1740614399999,1209094.67860,8662,153517.38,708036.45069,0 +1740614400000,4.605,4.616,4.557,4.567,2155906.38,1740617999999,9882618.16935,23610,1094612.35,5017437.55767,0 +1740618000000,4.566,4.650,4.549,4.603,426050.91,1740621599999,1957453.12475,12548,223344.42,1025718.43758,0 +1740621600000,4.603,4.641,4.576,4.586,290839.38,1740625199999,1341355.24603,10894,149921.60,691614.13819,0 +1740625200000,4.587,4.631,4.576,4.618,175090.08,1740628799999,806193.47593,7650,89386.81,411586.25242,0 +1740628800000,4.619,4.640,4.571,4.602,227376.84,1740632399999,1044992.69436,7390,122683.24,563895.82992,0 +1740632400000,4.602,4.649,4.601,4.644,213167.97,1740635999999,985475.09050,7736,102368.73,473099.80890,0 +1740636000000,4.643,4.687,4.627,4.661,259433.39,1740639599999,1207244.18641,9176,127546.22,593554.34556,0 +1740639600000,4.662,4.708,4.662,4.679,379437.43,1740643199999,1777991.10743,11564,189622.98,888642.26311,0 +1740643200000,4.679,4.704,4.673,4.690,293142.23,1740646799999,1374404.74314,8840,139804.83,655330.52656,0 +1740646800000,4.690,4.737,4.686,4.726,366047.18,1740650399999,1725024.61116,11391,187282.65,882637.88817,0 +1740650400000,4.726,4.781,4.717,4.776,456274.65,1740653999999,2169521.46887,12659,231475.40,1100808.91602,0 +1740654000000,4.776,4.780,4.697,4.705,336916.01,1740657599999,1594826.51783,9891,139393.77,659635.08293,0 +1740657600000,4.705,4.721,4.669,4.686,489947.64,1740661199999,2297838.22214,10447,212354.15,996454.61016,0 +1740661200000,4.686,4.708,4.654,4.673,395583.98,1740664799999,1851697.53738,12399,197044.29,922551.90915,0 +1740664800000,4.674,4.699,4.627,4.634,504080.30,1740668399999,2349488.99549,15188,247838.66,1155128.69735,0 +1740668400000,4.633,4.682,4.606,4.666,588020.97,1740671999999,2734539.27385,14954,344215.83,1601450.92549,0 +1740672000000,4.666,4.684,4.590,4.598,556553.92,1740675599999,2583131.32491,12161,327461.50,1520525.62161,0 +1740675600000,4.599,4.621,4.577,4.613,329655.04,1740679199999,1516406.14707,9303,140833.84,647859.05196,0 +1740679200000,4.614,4.643,4.613,4.620,315591.86,1740682799999,1459784.74524,8331,171758.39,794601.50014,0 +1740682800000,4.620,4.620,4.547,4.563,379047.80,1740686399999,1733748.41497,10692,180886.16,826737.84861,0 +1740686400000,4.563,4.568,4.491,4.506,667069.86,1740689999999,3014401.86726,17473,321990.62,1455039.66556,0 +1740690000000,4.507,4.550,4.468,4.549,501044.66,1740693599999,2261106.86581,13039,255886.95,1155671.11148,0 +1740693600000,4.549,4.564,4.505,4.561,212285.25,1740697199999,961299.07444,6955,104758.48,474502.85410,0 +1740697200000,4.560,4.580,4.537,4.568,242609.24,1740700799999,1105208.30775,7597,110317.16,502673.99938,0 +1740700800000,4.568,4.580,4.511,4.517,276569.24,1740704399999,1257582.02478,8439,127254.79,578493.75433,0 +1740704400000,4.517,4.543,4.366,4.389,1918753.09,1740707999999,8492743.93895,40730,934039.20,4132331.99903,0 +1740708000000,4.389,4.442,4.306,4.346,1551274.05,1740711599999,6761298.14700,37655,748696.55,3263906.57473,0 +1740711600000,4.347,4.395,4.285,4.291,787375.13,1740715199999,3412011.64315,18367,406701.16,1762211.68116,0 +1740715200000,4.292,4.316,4.231,4.275,1058955.31,1740718799999,4526679.56642,25936,465584.19,1989886.36718,0 +1740718800000,4.274,4.292,4.227,4.277,774053.70,1740722399999,3298033.01231,18556,367567.94,1566257.35321,0 +1740722400000,4.278,4.295,4.205,4.248,729293.26,1740725999999,3095131.93532,20047,348160.03,1478051.27648,0 +1740726000000,4.247,4.318,4.245,4.274,514446.06,1740729599999,2201063.87028,13604,216286.40,925922.62743,0 +1740729600000,4.273,4.300,4.201,4.293,968254.78,1740733199999,4116052.97510,19950,452494.44,1924235.78983,0 +1740733200000,4.293,4.365,4.283,4.346,733394.13,1740736799999,3176212.13821,15502,359702.32,1558295.21882,0 +1740736800000,4.345,4.350,4.288,4.291,385007.09,1740740399999,1661411.76014,9924,181277.85,782352.00773,0 +1740740400000,4.291,4.345,4.286,4.296,403015.59,1740743999999,1739415.03058,11815,162069.02,699464.00268,0 +1740744000000,4.295,4.327,4.269,4.324,388546.35,1740747599999,1670590.65181,12508,210744.72,906286.14478,0 +1740747600000,4.324,4.420,4.314,4.394,840286.59,1740751199999,3676402.86936,21806,424541.71,1857782.82497,0 +1740751200000,4.394,4.470,4.391,4.448,719017.33,1740754799999,3190273.90749,19244,357600.58,1586955.09191,0 +1740754800000,4.447,4.547,4.440,4.529,885498.18,1740758399999,3993742.34018,18963,406669.33,1834631.91061,0 +1740758400000,4.529,4.577,4.494,4.553,617193.30,1740761999999,2797952.79337,14094,305372.72,1384593.40031,0 +1740762000000,4.554,4.588,4.548,4.554,322377.07,1740765599999,1472812.89906,9460,138806.43,634469.06475,0 +1740765600000,4.555,4.663,4.555,4.650,640760.82,1740769199999,2952375.90116,16624,327869.65,1510541.20734,0 +1740769200000,4.649,4.661,4.614,4.621,383233.98,1740772799999,1777813.98445,10968,189335.74,878641.77526,0 +1740772800000,4.620,4.645,4.594,4.604,474148.20,1740776399999,2189893.77231,12108,270598.77,1250139.34800,0 +1740776400000,4.603,4.651,4.599,4.637,386215.44,1740779999999,1787065.67668,10429,250583.93,1159136.05145,0 +1740780000000,4.637,4.664,4.621,4.636,296708.93,1740783599999,1377605.31652,9743,110446.26,512702.84881,0 +1740783600000,4.636,4.653,4.621,4.632,181436.58,1740787199999,841328.35682,6570,69643.04,322931.42873,0 +1740787200000,4.633,4.657,4.585,4.595,353390.71,1740790799999,1631918.26309,10732,171395.42,791428.54387,0 +1740790800000,4.596,4.648,4.572,4.635,333207.02,1740794399999,1532858.93639,9586,166379.95,765287.27574,0 +1740794400000,4.635,4.657,4.608,4.637,323671.33,1740797999999,1499633.14459,9677,141838.25,657334.43597,0 +1740798000000,4.637,4.649,4.611,4.614,216072.82,1740801599999,1000708.09806,7149,116108.32,537760.38721,0 +1740801600000,4.614,4.647,4.609,4.643,226525.93,1740805199999,1049938.76863,8028,117216.03,543256.40849,0 +1740805200000,4.642,4.644,4.602,4.606,138364.88,1740808799999,638971.40984,5575,68165.50,314758.19012,0 +1740808800000,4.607,4.609,4.561,4.579,232031.64,1740812399999,1063524.80905,8107,126715.15,580677.78242,0 +1740812400000,4.579,4.580,4.546,4.551,366338.76,1740815999999,1670958.49690,8844,177695.34,810657.04495,0 +1740816000000,4.552,4.587,4.552,4.576,206645.18,1740819599999,944262.01407,6201,113675.49,519601.19832,0 +1740819600000,4.575,4.605,4.533,4.553,324411.84,1740823199999,1481468.76488,8010,124728.81,569444.04828,0 +1740823200000,4.553,4.553,4.497,4.505,529342.71,1740826799999,2393970.23996,10676,287017.43,1298569.97387,0 +1740826800000,4.505,4.511,4.470,4.482,309266.06,1740830399999,1387790.26482,8722,166211.97,745914.32045,0 +1740830400000,4.482,4.502,4.465,4.491,244681.79,1740833999999,1095993.67922,7719,128654.65,576349.12862,0 +1740834000000,4.491,4.501,4.418,4.439,490385.94,1740837599999,2182856.28052,9696,222149.85,988544.61093,0 +1740837600000,4.439,4.461,4.429,4.445,222032.75,1740841199999,986334.64374,6557,112009.62,497568.02634,0 +1740841200000,4.445,4.482,4.429,4.474,214400.97,1740844799999,955092.91733,7716,108086.69,481501.43168,0 +1740844800000,4.473,4.516,4.471,4.506,389814.00,1740848399999,1751733.97672,10898,204911.88,920881.22051,0 +1740848400000,4.506,4.506,4.473,4.485,255307.92,1740851999999,1146380.14698,8081,112679.80,506066.19730,0 +1740852000000,4.484,4.510,4.473,4.500,178437.76,1740855599999,801361.32084,7174,93131.82,418373.33882,0 +1740855600000,4.500,4.530,4.492,4.498,256169.82,1740859199999,1155129.83270,7458,106627.39,480840.31331,0 +1740859200000,4.498,4.502,4.456,4.467,230098.06,1740862799999,1029644.31510,6653,89726.07,401434.76790,0 +1740862800000,4.467,4.531,4.454,4.521,285957.10,1740866399999,1283317.22164,8019,177582.06,796997.89075,0 +1740866400000,4.521,4.552,4.504,4.517,285421.14,1740869999999,1292561.26909,6751,129365.23,585742.38512,0 +1740870000000,4.517,4.523,4.473,4.491,212151.11,1740873599999,953218.67644,5979,98588.85,442896.75790,0 +1740873600000,4.491,4.520,4.457,4.490,295975.65,1740877199999,1329118.37274,9323,168758.71,757722.93015,0 +1740877200000,4.490,4.519,4.478,4.496,151386.80,1740880799999,681164.33203,6728,75124.69,337952.11613,0 +1740880800000,4.497,4.517,4.481,4.507,213186.08,1740884399999,959486.16156,7433,135750.68,610993.96651,0 +1740884400000,4.507,4.530,4.498,4.506,127129.85,1740887999999,573852.40181,5130,62215.69,280838.55807,0 +1740888000000,4.507,4.533,4.499,4.521,121625.39,1740891599999,549446.61868,5093,59061.16,266937.91906,0 +1740891600000,4.521,4.548,4.510,4.515,137181.64,1740895199999,620776.65361,5786,75070.34,339828.70400,0 +1740895200000,4.515,4.538,4.493,4.513,229992.75,1740898799999,1039479.03126,6666,116208.08,525125.00643,0 +1740898800000,4.512,4.520,4.479,4.480,193272.20,1740902399999,868814.36127,5357,63388.44,285016.13251,0 +1740902400000,4.481,4.488,4.460,4.477,266244.28,1740905999999,1191037.78372,6241,118655.57,530902.54722,0 +1740906000000,4.476,4.539,4.473,4.514,265606.75,1740909599999,1198521.13169,6986,135381.60,610889.93888,0 +1740909600000,4.515,4.525,4.492,4.499,313468.83,1740913199999,1412715.93260,6784,145548.32,656007.27859,0 +1740913200000,4.499,4.504,4.484,4.489,187553.00,1740916799999,842809.94421,6000,96798.87,435055.47629,0 +1740916800000,4.490,4.490,4.462,4.478,387438.76,1740920399999,1733997.56436,6922,211956.58,948854.69204,0 +1740920400000,4.476,4.478,4.443,4.459,438516.21,1740923999999,1957286.90605,8159,213147.11,951576.97702,0 +1740924000000,4.458,4.464,4.414,4.423,410513.53,1740927599999,1819929.34989,9285,206797.66,916863.85029,0 +1740927600000,4.424,4.640,4.404,4.540,2848030.50,1740931199999,12910043.35671,55501,1465868.99,6643373.55086,0 +1740931200000,4.540,4.859,4.531,4.831,3270677.27,1740934799999,15464917.50988,77353,1717675.05,8120049.15169,0 +1740934800000,4.831,4.925,4.774,4.863,1535435.80,1740938399999,7454275.63816,36755,738358.25,3585608.07189,0 +1740938400000,4.864,4.880,4.753,4.778,742725.65,1740941999999,3576369.58740,21666,330479.28,1591707.46468,0 +1740942000000,4.778,4.860,4.771,4.853,392617.04,1740945599999,1890047.61124,11016,206815.64,996009.85671,0 +1740945600000,4.853,4.872,4.835,4.860,373883.60,1740949199999,1813892.89227,11313,198626.34,963945.77856,0 +1740949200000,4.860,4.901,4.829,4.878,467632.53,1740952799999,2279256.00439,12704,243572.72,1187137.21670,0 +1740952800000,4.878,4.888,4.851,4.872,211777.73,1740956399999,1030600.55088,7082,101694.64,494780.57480,0 +1740956400000,4.871,4.914,4.863,4.905,404676.99,1740959999999,1979166.28942,12158,239940.59,1173696.04098,0 +1740960000000,4.904,4.949,4.848,4.897,847305.91,1740963599999,4157799.75227,21303,361186.63,1771384.75262,0 +1740963600000,4.896,4.914,4.823,4.826,474471.42,1740967199999,2308123.25118,12953,212902.77,1035804.19709,0 +1740967200000,4.826,4.832,4.756,4.806,475858.86,1740970799999,2280220.87092,12829,198037.94,948799.80736,0 +1740970800000,4.807,4.816,4.734,4.757,381292.82,1740974399999,1815990.33935,10828,168817.94,804102.64703,0 +1740974400000,4.758,4.792,4.743,4.780,262165.42,1740977999999,1248147.49443,8208,127818.54,608539.65447,0 +1740978000000,4.780,4.787,4.753,4.766,211155.08,1740981599999,1006363.82849,6061,89818.28,428136.74585,0 +1740981600000,4.766,4.769,4.570,4.603,832257.94,1740985199999,3876293.04377,17870,376940.19,1754434.72093,0 +1740985200000,4.603,4.646,4.550,4.638,668237.46,1740988799999,3071860.16526,18084,331645.08,1525209.65300,0 +1740988800000,4.639,4.639,4.504,4.538,530661.04,1740992399999,2428484.50380,14866,231261.93,1058577.03896,0 +1740992400000,4.538,4.565,4.498,4.541,551410.64,1740995999999,2500957.06800,15746,280686.23,1274123.41268,0 +1740996000000,4.540,4.589,4.523,4.567,379589.42,1740999599999,1732189.17004,11340,191122.57,871994.76420,0 +1740999600000,4.566,4.581,4.536,4.569,473504.72,1741003199999,2160722.57589,10833,254952.13,1163816.75234,0 +1741003200000,4.569,4.610,4.552,4.588,545226.35,1741006799999,2497735.23301,12829,266168.10,1220159.99603,0 +1741006800000,4.588,4.649,4.580,4.649,510615.31,1741010399999,2355922.36583,11811,284243.91,1311078.39084,0 +1741010400000,4.648,4.653,4.468,4.474,1272306.71,1741013999999,5811034.76593,27706,592975.67,2709006.70195,0 +1741014000000,4.475,4.589,4.470,4.525,894196.43,1741017599999,4048453.25646,22314,432131.21,1956314.56313,0 +1741017600000,4.526,4.549,4.507,4.510,130699.87,1741021199999,591701.03699,3145,54032.90,244806.15849,0